timestamp,open,high,low,close,volume
2025-03-18 13:17:00,82305.87,82332.76,82268.16,82289.4,26.27611
2025-03-18 13:18:00,82289.41,82326.09,82289.41,82306.39,6.33955
2025-03-18 13:19:00,82306.38,82411.93,82306.38,82411.93,6.50864
2025-03-18 13:20:00,82411.92,82461.95,82381.36,82381.36,28.83113
2025-03-18 13:21:00,82381.37,82381.37,82317.8,82317.81,10.78886
2025-03-18 13:22:00,82317.82,82338.59,82281.67,82283.64,15.53926
2025-03-18 13:23:00,82283.63,82317.62,82278.01,82307.87,9.99801
2025-03-18 13:24:00,82307.87,82358.5,82281.13,82322.69,14.96988
2025-03-18 13:25:00,82322.69,82379.85,82321.21,82343.74,6.39954
2025-03-18 13:26:00,82343.73,82378.55,82316.83,82338.17,5.41429
2025-03-18 13:27:00,82338.16,82358.7,82316.89,82353.29,6.96557
2025-03-18 13:28:00,82353.29,82363.4,82311.32,82313.07,7.07974
2025-03-18 13:29:00,82313.07,82380.0,82313.06,82379.99,4.46798
2025-03-18 13:30:00,82380.0,82395.78,82272.51,82279.8,22.01458
2025-03-18 13:31:00,82279.79,82279.79,82150.0,82177.0,61.89433
2025-03-18 13:32:00,82177.0,82242.67,82144.95,82241.52,68.84391
2025-03-18 13:33:00,82241.53,82392.95,82241.53,82353.8,18.87474
2025-03-18 13:34:00,82353.8,82356.94,82116.55,82122.65,45.68775
2025-03-18 13:35:00,82122.65,82122.65,81934.21,81934.21,124.59956
2025-03-18 13:36:00,81934.21,81949.2,81706.31,81806.3,151.11577
2025-03-18 13:37:00,81806.31,81806.31,81600.56,81709.34,87.82165
2025-03-18 13:38:00,81709.34,81806.31,81650.94,81803.4,56.14117
2025-03-18 13:39:00,81803.4,81883.99,81661.07,81687.36,44.04182
2025-03-18 13:40:00,81687.35,81687.36,81505.02,81578.77,66.14377
2025-03-18 13:41:00,81578.77,81698.79,81506.39,81665.89,45.52697
2025-03-18 13:42:00,81665.88,81780.0,81637.13,81755.71,67.95608
2025-03-18 13:43:00,81755.72,81789.49,81659.46,81660.07,18.84775
2025-03-18 13:44:00,81660.07,81668.07,81384.38,81404.94,154.87341
2025-03-18 13:45:00,81404.94,81563.92,81315.89,81478.72,101.69324
2025-03-18 13:46:00,81478.73,81509.44,81391.11,81394.25,28.17727
2025-03-18 13:47:00,81394.26,81456.55,81341.09,81341.1,28.75933
2025-03-18 13:48:00,81341.09,81442.24,81265.55,81333.84,63.48488
2025-03-18 13:49:00,81333.83,81482.14,81327.59,81400.0,60.46185
2025-03-18 13:50:00,81400.01,81425.15,81290.77,81322.12,28.34848
2025-03-18 13:51:00,81320.76,81438.11,81286.0,81360.11,34.55868
2025-03-18 13:52:00,81360.11,81400.0,81274.79,81280.01,42.77944
2025-03-18 13:53:00,81280.01,81392.55,81225.7,81392.12,32.67861
2025-03-18 13:54:00,81392.13,81526.63,81356.89,81467.26,80.19907
2025-03-18 13:55:00,81467.25,81468.71,81327.26,81342.7,26.07307
2025-03-18 13:56:00,81342.7,81371.32,81249.99,81336.37,34.56839
2025-03-18 13:57:00,81337.56,81337.56,81190.24,81191.39,48.16906
2025-03-18 13:58:00,81191.39,81263.94,81134.66,81255.62,88.78466
2025-03-18 13:59:00,81255.62,81465.16,81255.62,81366.64,31.49707
2025-03-18 14:00:00,81365.78,81365.78,81228.0,81328.89,33.0905
2025-03-18 14:01:00,81328.89,81447.41,81304.51,81403.48,25.23329
2025-03-18 14:02:00,81403.48,81446.35,81322.52,81322.52,36.46744
2025-03-18 14:03:00,81322.52,81381.73,81280.1,81291.85,26.68663
2025-03-18 14:04:00,81291.85,81379.0,81247.2,81376.02,33.11523
2025-03-18 14:05:00,81376.02,81425.84,81271.93,81356.66,31.12425
2025-03-18 14:06:00,81356.66,81455.47,81282.0,81452.33,24.56692
2025-03-18 14:07:00,81452.33,81593.15,81439.02,81519.62,32.20356
2025-03-18 14:08:00,81519.63,81593.9,81434.17,81479.46,36.47665
2025-03-18 14:09:00,81479.45,81554.17,81369.84,81533.04,35.05997
2025-03-18 14:10:00,81533.04,81548.59,81404.28,81414.15,17.8881
2025-03-18 14:11:00,81414.14,81426.25,81267.28,81334.98,42.76621
2025-03-18 14:12:00,81334.98,81367.51,81259.54,81318.37,32.84889
2025-03-18 14:13:00,81318.37,81320.76,81265.71,81306.53,11.46411
2025-03-18 14:14:00,81306.52,81306.52,81245.0,81272.32,60.45929
2025-03-18 14:15:00,81272.33,81343.08,81234.93,81327.65,20.18493
2025-03-18 14:16:00,81327.65,81404.0,81268.33,81398.34,21.50986
2025-03-18 14:17:00,81398.34,81398.34,81263.9,81265.1,49.47364
2025-03-18 14:18:00,81265.11,81315.62,81208.56,81250.78,33.90679
2025-03-18 14:19:00,81250.78,81262.54,81150.28,81221.96,52.5892
2025-03-18 14:20:00,81221.97,81344.33,81198.86,81262.22,23.80424
2025-03-18 14:21:00,81262.7,81358.12,81262.7,81302.26,19.55308
2025-03-18 14:22:00,81302.27,81382.98,81302.26,81382.97,24.50577
2025-03-18 14:23:00,81382.98,81446.5,81354.36,81421.31,17.32572
2025-03-18 14:24:00,81421.31,81449.55,81394.36,81449.55,22.40589
2025-03-18 14:25:00,81449.55,81476.47,81321.91,81383.14,18.06672
2025-03-18 14:26:00,81383.14,81397.5,81287.6,81370.92,10.92425
2025-03-18 14:27:00,81370.92,81451.1,81350.1,81445.19,10.31037
2025-03-18 14:28:00,81445.18,81524.78,81445.18,81524.78,14.57663
2025-03-18 14:29:00,81524.77,81628.38,81520.74,81624.11,44.85594
2025-03-18 14:30:00,81624.1,81665.03,81568.06,81569.5,46.96129
2025-03-18 14:31:00,81569.51,81602.38,81539.14,81542.45,30.05456
2025-03-18 14:32:00,81542.45,81588.07,81506.89,81576.84,14.83765
2025-03-18 14:33:00,81576.22,81686.8,81576.21,81686.79,25.22928
2025-03-18 14:34:00,81686.8,81725.15,81658.64,81694.64,23.88594
2025-03-18 14:35:00,81694.21,81694.21,81600.0,81668.79,10.39319
2025-03-18 14:36:00,81668.79,81750.0,81638.77,81750.0,27.2185
2025-03-18 14:37:00,81750.0,81770.33,81723.42,81740.99,20.46964
2025-03-18 14:38:00,81740.99,81849.52,81740.98,81829.01,37.48849
2025-03-18 14:39:00,81829.02,81893.92,81811.62,81866.0,27.5122
2025-03-18 14:40:00,81866.01,81959.99,81866.01,81945.7,78.9956
2025-03-18 14:41:00,81945.71,81970.0,81874.86,81956.0,21.59353
2025-03-18 14:42:00,81956.0,81978.86,81871.51,81913.49,18.88899
2025-03-18 14:43:00,81913.5,81920.0,81740.99,81750.18,24.61194
2025-03-18 14:44:00,81750.18,81750.18,81686.55,81692.0,15.60662
2025-03-18 14:45:00,81692.0,81754.87,81669.8,81718.23,12.57528
2025-03-18 14:46:00,81718.24,81718.24,81590.9,81590.9,20.6086
2025-03-18 14:47:00,81590.9,81664.91,81579.58,81601.37,14.06504
2025-03-18 14:48:00,81602.16,81602.81,81539.13,81539.13,13.47601
2025-03-18 14:49:00,81539.14,81572.7,81532.81,81547.88,16.63259
2025-03-18 14:50:00,81547.88,81729.58,81547.87,81700.78,25.56485
2025-03-18 14:51:00,81700.78,81821.19,81700.78,81801.69,17.66323
2025-03-18 14:52:00,81801.7,81822.25,81733.61,81742.44,10.9753
2025-03-18 14:53:00,81742.44,81754.88,81706.67,81746.36,7.05207
2025-03-18 14:54:00,81746.36,81817.39,81717.07,81792.51,7.93812
2025-03-18 14:55:00,81792.51,81858.25,81766.88,81827.67,16.68395
2025-03-18 14:56:00,81827.66,81835.34,81776.09,81835.34,13.34586
2025-03-18 14:57:00,81835.34,81835.35,81755.77,81790.42,9.45595
2025-03-18 14:58:00,81790.66,81812.14,81745.28,81812.14,6.50055
2025-03-18 14:59:00,81812.13,81888.27,81812.13,81854.71,13.74573
2025-03-18 15:00:00,81854.72,81862.91,81706.22,81730.86,17.45196
2025-03-18 15:01:00,81730.87,81730.87,81537.02,81560.69,33.9164
2025-03-18 15:02:00,81560.69,81617.88,81560.68,81573.43,10.97384
2025-03-18 15:03:00,81573.44,81617.79,81560.0,81586.0,26.86473
2025-03-18 15:04:00,81585.99,81686.75,81585.99,81680.75,17.92856
2025-03-18 15:05:00,81680.39,81680.39,81574.13,81610.24,7.19436
2025-03-18 15:06:00,81610.24,81610.24,81540.65,81540.66,13.09464
2025-03-18 15:07:00,81540.66,81614.94,81540.65,81599.91,22.15694
2025-03-18 15:08:00,81599.9,81650.95,81569.86,81647.42,14.00815
2025-03-18 15:09:00,81647.42,81677.95,81605.92,81605.92,6.82005
2025-03-18 15:10:00,81605.92,81629.2,81560.0,81588.33,11.62693
2025-03-18 15:11:00,81588.45,81649.54,81570.24,81618.86,6.87286
2025-03-18 15:12:00,81618.86,81664.76,81618.86,81664.76,6.69922
2025-03-18 15:13:00,81664.75,81756.86,81664.75,81720.01,10.22895
2025-03-18 15:14:00,81720.01,81800.0,81698.11,81772.72,10.30771
2025-03-18 15:15:00,81772.39,81792.46,81698.11,81698.11,8.59092
2025-03-18 15:16:00,81698.11,81721.49,81663.6,81663.6,11.10311
2025-03-18 15:17:00,81663.61,81663.61,81602.62,81615.17,11.49151
2025-03-18 15:18:00,81615.18,81731.25,81615.18,81712.88,8.34909
2025-03-18 15:19:00,81712.89,81716.35,81646.79,81655.77,6.04327
2025-03-18 15:20:00,81655.77,81781.33,81655.77,81752.77,29.06031
2025-03-18 15:21:00,81752.77,81783.41,81730.27,81750.07,47.09523
2025-03-18 15:22:00,81750.06,81782.99,81686.22,81691.81,7.27012
2025-03-18 15:23:00,81691.81,81724.53,81686.22,81699.17,9.83836
2025-03-18 15:24:00,81699.18,81710.12,81620.24,81710.11,23.56901
2025-03-18 15:25:00,81710.12,81829.57,81710.12,81817.39,34.84564
2025-03-18 15:26:00,81817.39,81850.0,81807.33,81833.57,16.55849
2025-03-18 15:27:00,81833.57,81933.04,81818.25,81901.55,28.62001
2025-03-18 15:28:00,81901.55,81937.02,81897.09,81937.01,4.68586
2025-03-18 15:29:00,81937.01,81937.02,81828.94,81834.71,24.42749
2025-03-18 15:30:00,81834.7,81885.15,81793.45,81861.46,24.54946
2025-03-18 15:31:00,81861.45,81865.37,81801.33,81844.26,8.67631
2025-03-18 15:32:00,81844.25,81886.27,81811.61,81861.05,7.56984
2025-03-18 15:33:00,81861.06,81959.85,81844.18,81959.84,24.32168
2025-03-18 15:34:00,81959.85,82014.72,81932.28,81932.28,41.70199
2025-03-18 15:35:00,81932.03,81971.68,81901.59,81951.97,18.91921
2025-03-18 15:36:00,81951.97,82143.4,81951.96,82132.86,34.13768
2025-03-18 15:37:00,82132.86,82136.67,82059.3,82062.44,52.99249
2025-03-18 15:38:00,82062.45,82179.82,82062.45,82179.81,27.22727
2025-03-18 15:39:00,82179.82,82209.64,82077.57,82145.35,45.07601
2025-03-18 15:40:00,82145.35,82212.93,82095.88,82095.88,11.55082
2025-03-18 15:41:00,82095.87,82097.18,81988.8,81996.32,11.97044
2025-03-18 15:42:00,81996.32,82022.06,81941.59,81947.27,13.10524
2025-03-18 15:43:00,81947.28,81983.99,81924.0,81924.0,17.15233
2025-03-18 15:44:00,81924.01,81925.86,81864.33,81874.15,11.69412
2025-03-18 15:45:00,81874.16,81996.59,81874.15,81983.31,12.5006
2025-03-18 15:46:00,81983.31,81983.31,81884.52,81894.92,7.35519
2025-03-18 15:47:00,81894.92,81894.93,81750.0,81750.0,16.49058
2025-03-18 15:48:00,81750.0,81850.65,81750.0,81830.41,17.81651
2025-03-18 15:49:00,81830.41,81843.0,81747.1,81747.1,6.73523
2025-03-18 15:50:00,81747.09,81747.09,81667.7,81678.22,12.07534
2025-03-18 15:51:00,81678.22,81725.96,81665.28,81680.28,8.16456
2025-03-18 15:52:00,81680.28,81737.31,81673.07,81712.4,13.17292
2025-03-18 15:53:00,81712.41,81726.72,81668.65,81699.39,5.86259
2025-03-18 15:54:00,81699.4,81718.55,81595.93,81628.38,20.28424
2025-03-18 15:55:00,81628.39,81688.43,81595.94,81595.95,11.99475
2025-03-18 15:56:00,81595.94,81597.74,81553.67,81563.6,15.86087
2025-03-18 15:57:00,81563.61,81572.97,81554.09,81561.94,5.97333
2025-03-18 15:58:00,81561.94,81618.45,81553.05,81557.97,14.87118
2025-03-18 15:59:00,81557.98,81620.41,81540.76,81610.21,10.27615
2025-03-18 16:00:00,81610.22,81613.49,81558.08,81588.23,5.71416
2025-03-18 16:01:00,81588.23,81685.6,81582.67,81679.64,12.00365
2025-03-18 16:02:00,81679.63,81729.46,81679.63,81729.46,5.93756
2025-03-18 16:03:00,81729.46,81745.29,81691.41,81738.66,9.97959
2025-03-18 16:04:00,81738.66,81738.66,81638.71,81650.42,21.7066
2025-03-18 16:05:00,81650.42,81704.84,81644.41,81703.92,13.0696
2025-03-18 16:06:00,81703.92,81703.93,81610.94,81630.84,4.65778
2025-03-18 16:07:00,81630.85,81642.67,81586.12,81586.12,12.30279
2025-03-18 16:08:00,81586.11,81591.86,81551.35,81551.35,25.43142
2025-03-18 16:09:00,81551.36,81560.41,81547.22,81549.83,5.99695
2025-03-18 16:10:00,81549.83,81580.0,81549.83,81580.0,6.51653
2025-03-18 16:11:00,81580.0,81650.94,81570.53,81650.94,21.23888
2025-03-18 16:12:00,81650.94,81711.02,81650.94,81711.02,9.24809
2025-03-18 16:13:00,81711.03,81746.58,81711.03,81713.11,17.27969
2025-03-18 16:14:00,81713.1,81843.43,81710.0,81841.38,10.0901
2025-03-18 16:15:00,81841.39,81877.36,81758.57,81772.76,12.0338
2025-03-18 16:16:00,81772.75,81782.24,81740.02,81740.02,5.67816
2025-03-18 16:17:00,81740.03,81759.99,81675.31,81675.33,4.62358
2025-03-18 16:18:00,81675.33,81751.72,81675.33,81736.7,7.66441
2025-03-18 16:19:00,81736.7,81759.5,81677.14,81699.99,3.26965
2025-03-18 16:20:00,81700.0,81785.19,81698.79,81785.18,3.21047
2025-03-18 16:21:00,81785.19,81874.59,81785.18,81853.88,4.96343
2025-03-18 16:22:00,81853.87,81903.36,81795.09,81895.62,6.70485
2025-03-18 16:23:00,81895.6,81898.44,81838.49,81855.51,12.43608
2025-03-18 16:24:00,81855.5,81855.51,81801.95,81833.87,4.61953
2025-03-18 16:25:00,81833.87,81833.87,81780.0,81799.98,5.10575
2025-03-18 16:26:00,81800.0,81885.58,81800.0,81885.58,7.73228
2025-03-18 16:27:00,81885.58,81973.17,81885.57,81973.17,6.93259
2025-03-18 16:28:00,81973.16,81994.8,81917.97,81991.81,7.89446
2025-03-18 16:29:00,81991.81,82120.94,81985.38,82112.35,21.28673
2025-03-18 16:30:00,82112.35,82134.07,82066.4,82075.47,24.02447
2025-03-18 16:31:00,82075.47,82105.51,82040.33,82040.34,8.29844
2025-03-18 16:32:00,82040.33,82160.05,82040.33,82156.94,10.81696
2025-03-18 16:33:00,82156.95,82160.49,82028.3,82033.41,16.86721
2025-03-18 16:34:00,82033.42,82033.42,81978.72,82000.0,4.59207
2025-03-18 16:35:00,82000.0,82085.61,82000.0,82063.29,5.15169
2025-03-18 16:36:00,82063.29,82113.61,82063.29,82075.48,14.1077
2025-03-18 16:37:00,82075.47,82088.79,81981.81,81981.81,7.29858
2025-03-18 16:38:00,81981.81,81992.84,81936.9,81952.18,4.52532
2025-03-18 16:39:00,81952.17,81952.18,81897.01,81934.76,8.49748
2025-03-18 16:40:00,81934.76,81938.45,81882.58,81911.6,7.96309
2025-03-18 16:41:00,81911.6,81918.0,81872.8,81917.99,2.31665
2025-03-18 16:42:00,81917.99,81917.99,81794.29,81794.3,16.69986
2025-03-18 16:43:00,81794.29,81820.27,81724.26,81724.26,11.12085
2025-03-18 16:44:00,81724.27,81724.27,81682.4,81706.6,11.15961
2025-03-18 16:45:00,81706.61,81759.11,81682.45,81759.1,6.98258
2025-03-18 16:46:00,81759.11,81785.5,81596.48,81600.07,16.27855
2025-03-18 16:47:00,81600.07,81629.82,81566.73,81587.85,15.91863
2025-03-18 16:48:00,81587.85,81602.97,81557.58,81602.97,10.00588
2025-03-18 16:49:00,81602.97,81641.9,81602.97,81631.36,9.68484
2025-03-18 16:50:00,81631.36,81631.85,81569.05,81608.23,9.14354
2025-03-18 16:51:00,81608.23,81608.23,81553.62,81564.5,9.38187
2025-03-18 16:52:00,81564.51,81587.96,81556.48,81572.47,3.88476
2025-03-18 16:53:00,81572.47,81662.6,81572.47,81662.6,18.20219
2025-03-18 16:54:00,81662.6,81718.46,81662.59,81718.46,23.06241
2025-03-18 16:55:00,81718.46,81756.19,81687.38,81735.07,18.22541
2025-03-18 16:56:00,81735.07,81747.08,81681.55,81745.26,16.18237
2025-03-18 16:57:00,81745.29,81873.56,81745.29,81863.26,34.44209
2025-03-18 16:58:00,81863.26,81904.0,81860.82,81877.07,20.6149
2025-03-18 16:59:00,81877.08,81930.0,81848.48,81851.51,18.04628
2025-03-18 17:00:00,81851.52,81874.71,81834.81,81860.64,22.19811
2025-03-18 17:01:00,81861.58,81861.59,81769.78,81856.08,20.74825
2025-03-18 17:02:00,81856.07,81919.86,81839.41,81857.26,19.93558
2025-03-18 17:03:00,81857.26,81975.8,81857.26,81940.0,24.33182
2025-03-18 17:04:00,81940.0,81940.0,81870.12,81870.12,19.16446
2025-03-18 17:05:00,81870.13,81870.13,81758.43,81774.92,17.3862
2025-03-18 17:06:00,81774.91,81774.91,81650.95,81663.38,12.90294
2025-03-18 17:07:00,81663.39,81664.17,81586.77,81586.78,7.07457
2025-03-18 17:08:00,81586.78,81656.01,81586.77,81630.14,7.91005
2025-03-18 17:09:00,81630.14,81681.92,81620.85,81620.86,12.41432
2025-03-18 17:10:00,81620.86,81650.44,81594.08,81645.4,18.76275
2025-03-18 17:11:00,81645.4,81710.68,81645.39,81710.68,16.50468
2025-03-18 17:12:00,81710.67,81745.29,81692.13,81739.83,14.8118
2025-03-18 17:13:00,81739.82,81784.0,81734.83,81783.99,18.46134
2025-03-18 17:14:00,81783.99,81783.99,81722.83,81731.71,19.84528
2025-03-18 17:15:00,81731.71,81750.7,81687.27,81687.27,5.12076
2025-03-18 17:16:00,81687.27,81714.02,81669.31,81697.67,13.68225
2025-03-18 17:17:00,81697.67,81738.0,81697.67,81714.21,16.95677
2025-03-18 17:18:00,81714.21,81737.21,81640.94,81708.52,19.59204
2025-03-18 17:19:00,81707.6,81745.29,81540.84,81603.78,94.16447
2025-03-18 17:20:00,81603.78,81671.56,81591.01,81603.19,17.45304
2025-03-18 17:21:00,81603.19,81700.0,81563.4,81692.6,20.97281
2025-03-18 17:22:00,81692.61,81736.4,81596.24,81600.0,18.84752
2025-03-18 17:23:00,81600.0,81603.53,81532.35,81579.82,20.12563
2025-03-18 17:24:00,81579.82,81648.64,81561.21,81641.13,30.95186
2025-03-18 17:25:00,81641.13,81725.18,81636.92,81660.9,18.62084
2025-03-18 17:26:00,81660.91,81702.66,81657.07,81679.14,13.8265
2025-03-18 17:27:00,81679.14,81711.89,81656.52,81662.09,16.94261
2025-03-18 17:28:00,81661.09,81686.16,81564.64,81580.28,16.18416
2025-03-18 17:29:00,81580.28,81602.42,81561.66,81599.79,19.21869
2025-03-18 17:30:00,81599.79,81601.72,81550.0,81556.52,12.3247
2025-03-18 17:31:00,81556.52,81633.46,81556.51,81594.8,10.09783
2025-03-18 17:32:00,81594.79,81595.03,81500.63,81507.9,18.44632
2025-03-18 17:33:00,81507.89,81508.7,81362.01,81380.34,39.15112
2025-03-18 17:34:00,81380.35,81501.32,81380.35,81484.81,8.77827
2025-03-18 17:35:00,81484.82,81601.89,81484.82,81572.11,20.13178
2025-03-18 17:36:00,81572.12,81670.33,81563.51,81660.11,6.7759
2025-03-18 17:37:00,81660.11,81712.9,81658.8,81691.96,6.42768
2025-03-18 17:38:00,81691.97,81755.32,81691.96,81709.22,15.18443
2025-03-18 17:39:00,81709.23,81828.0,81700.6,81828.0,9.12467
2025-03-18 17:40:00,81828.0,81854.41,81748.3,81756.25,7.09968
2025-03-18 17:41:00,81756.26,81756.26,81702.22,81715.55,6.25772
2025-03-18 17:42:00,81715.54,81730.56,81686.01,81689.91,2.19352
2025-03-18 17:43:00,81689.91,81691.52,81668.33,81674.26,2.77989
2025-03-18 17:44:00,81674.26,81704.98,81662.14,81683.16,3.59165
2025-03-18 17:45:00,81683.16,81767.03,81675.05,81745.81,5.03689
2025-03-18 17:46:00,81745.81,81745.81,81666.77,81674.95,5.57228
2025-03-18 17:47:00,81674.95,81674.95,81578.44,81578.44,7.09596
2025-03-18 17:48:00,81578.45,81580.29,81543.71,81556.96,5.05501
2025-03-18 17:49:00,81556.97,81556.97,81538.97,81551.04,2.54292
2025-03-18 17:50:00,81551.04,81645.12,81551.04,81645.12,16.60658
2025-03-18 17:51:00,81645.12,81658.71,81596.31,81603.55,6.00996
2025-03-18 17:52:00,81603.56,81650.6,81542.35,81547.99,8.68471
2025-03-18 17:53:00,81547.99,81583.96,81547.98,81581.1,7.35171
2025-03-18 17:54:00,81581.89,81588.06,81539.27,81539.27,2.76462
2025-03-18 17:55:00,81539.27,81539.27,81408.35,81442.22,32.96841
2025-03-18 17:56:00,81442.11,81442.11,81332.58,81378.1,10.38038
2025-03-18 17:57:00,81378.1,81437.46,81378.1,81410.87,7.80852
2025-03-18 17:58:00,81410.87,81503.04,81393.89,81498.34,7.75527
2025-03-18 17:59:00,81498.33,81498.34,81455.07,81466.7,5.808
2025-03-18 18:00:00,81466.69,81520.0,81454.48,81516.82,8.39115
2025-03-18 18:01:00,81516.81,81516.81,81417.21,81417.48,6.98269
2025-03-18 18:02:00,81417.47,81522.62,81417.47,81496.02,5.27918
2025-03-18 18:03:00,81496.02,81502.47,81429.6,81441.18,7.92018
2025-03-18 18:04:00,81441.17,81441.17,81353.12,81376.18,5.82264
2025-03-18 18:05:00,81376.17,81410.19,81316.47,81408.26,12.71138
2025-03-18 18:06:00,81408.26,81462.27,81391.49,81458.44,49.19065
2025-03-18 18:07:00,81458.44,81475.73,81397.15,81403.57,8.03105
2025-03-18 18:08:00,81403.56,81420.51,81385.2,81420.5,2.28445
2025-03-18 18:09:00,81420.5,81478.02,81420.5,81475.21,6.19765
2025-03-18 18:10:00,81475.21,81479.39,81346.91,81360.62,5.43564
2025-03-18 18:11:00,81360.61,81360.62,81324.86,81324.87,5.13904
2025-03-18 18:12:00,81324.87,81409.64,81324.86,81409.64,5.62549
2025-03-18 18:13:00,81409.64,81432.25,81383.88,81432.25,4.86721
2025-03-18 18:14:00,81432.25,81432.25,81350.34,81415.93,4.87158
2025-03-18 18:15:00,81415.93,81458.38,81388.55,81454.61,10.18617
2025-03-18 18:16:00,81454.62,81499.98,81454.61,81482.19,5.15283
2025-03-18 18:17:00,81482.19,81506.73,81482.19,81482.92,2.5449
2025-03-18 18:18:00,81482.92,81557.99,81479.96,81557.99,8.0644
2025-03-18 18:19:00,81558.0,81576.84,81510.36,81563.0,6.60217
2025-03-18 18:20:00,81562.99,81590.9,81539.31,81590.9,3.01914
2025-03-18 18:21:00,81590.9,81636.0,81562.75,81625.58,5.40148
2025-03-18 18:22:00,81625.57,81661.47,81602.48,81602.48,12.04318
2025-03-18 18:23:00,81602.48,81627.36,81582.89,81585.47,12.29812
2025-03-18 18:24:00,81585.47,81585.47,81517.33,81533.57,4.38175
2025-03-18 18:25:00,81533.57,81592.43,81509.43,81580.23,5.72116
2025-03-18 18:26:00,81581.76,81611.87,81563.11,81563.11,3.57005
2025-03-18 18:27:00,81563.11,81577.34,81519.92,81530.71,2.41366
2025-03-18 18:28:00,81530.7,81530.71,81394.97,81407.26,9.43027
2025-03-18 18:29:00,81407.26,81407.26,81347.82,81359.23,10.69513
2025-03-18 18:30:00,81359.22,81448.71,81341.76,81448.71,7.97531
2025-03-18 18:31:00,81448.71,81496.96,81423.75,81423.76,6.59775
2025-03-18 18:32:00,81423.75,81437.56,81347.79,81349.79,9.28849
2025-03-18 18:33:00,81349.79,81371.22,81324.74,81324.74,14.88694
2025-03-18 18:34:00,81324.73,81354.73,81245.65,81354.73,16.82847
2025-03-18 18:35:00,81355.39,81457.87,81355.39,81457.87,9.14506
2025-03-18 18:36:00,81457.87,81461.87,81415.1,81432.72,5.38162
2025-03-18 18:37:00,81432.73,81471.73,81403.14,81470.21,6.45022
2025-03-18 18:38:00,81470.21,81519.62,81470.2,81519.61,5.99898
2025-03-18 18:39:00,81519.62,81519.65,81498.25,81498.25,4.18891
2025-03-18 18:40:00,81498.25,81564.84,81480.66,81553.63,6.05941
2025-03-18 18:41:00,81553.62,81600.44,81553.62,81600.44,3.30305
2025-03-18 18:42:00,81600.44,81639.56,81600.44,81611.37,7.97882
2025-03-18 18:43:00,81611.37,81628.58,81583.46,81604.05,4.15877
2025-03-18 18:44:00,81604.04,81621.76,81587.21,81612.43,8.60074
2025-03-18 18:45:00,81612.42,81641.55,81609.64,81641.55,4.52834
2025-03-18 18:46:00,81641.54,81773.84,81629.3,81751.6,21.55993
2025-03-18 18:47:00,81751.6,81843.58,81751.6,81773.05,12.47914
2025-03-18 18:48:00,81773.05,81786.61,81744.98,81744.98,12.55314
2025-03-18 18:49:00,81744.99,81810.09,81670.63,81810.09,29.53972
2025-03-18 18:50:00,81810.09,81889.33,81793.79,81861.78,50.32391
2025-03-18 18:51:00,81861.77,81925.8,81840.0,81912.14,8.30528
2025-03-18 18:52:00,81912.14,81950.8,81912.13,81921.19,9.46701
2025-03-18 18:53:00,81921.19,81946.03,81885.85,81885.85,9.39329
2025-03-18 18:54:00,81885.84,81885.85,81804.16,81812.26,13.81034
2025-03-18 18:55:00,81812.26,81835.91,81770.33,81829.74,9.50184
2025-03-18 18:56:00,81829.74,81871.31,81829.74,81858.46,4.73619
2025-03-18 18:57:00,81858.46,81879.99,81817.42,81817.43,6.79463
2025-03-18 18:58:00,81817.42,81851.48,81817.42,81841.02,6.14362
2025-03-18 18:59:00,81841.02,81903.79,81811.28,81889.38,12.34753
2025-03-18 19:00:00,81889.38,81900.0,81859.13,81880.3,6.94009
2025-03-18 19:01:00,81880.3,81900.0,81869.24,81885.44,5.34371
2025-03-18 19:02:00,81885.44,81933.97,81865.05,81933.97,9.10795
2025-03-18 19:03:00,81933.97,81981.14,81915.98,81915.98,12.17448
2025-03-18 19:04:00,81915.99,81915.99,81885.74,81885.75,5.9769
2025-03-18 19:05:00,81885.74,81919.74,81795.53,81795.53,16.447
2025-03-18 19:06:00,81795.54,81803.43,81762.45,81764.69,3.42046
2025-03-18 19:07:00,81764.7,81805.38,81764.7,81800.82,3.534
2025-03-18 19:08:00,81800.82,81874.83,81784.55,81872.75,4.2034
2025-03-18 19:09:00,81872.75,81882.38,81851.65,81851.83,3.92122
2025-03-18 19:10:00,81851.82,81933.97,81851.82,81931.61,3.09234
2025-03-18 19:11:00,81931.61,81950.4,81902.16,81912.04,15.44948
2025-03-18 19:12:00,81912.04,81922.98,81856.37,81856.37,20.86963
2025-03-18 19:13:00,81856.38,81922.67,81856.38,81922.67,13.70422
2025-03-18 19:14:00,81922.67,81959.95,81915.97,81937.78,27.98196
2025-03-18 19:15:00,81937.77,81972.0,81905.52,81972.0,13.01985
2025-03-18 19:16:00,81972.0,82035.39,81972.0,81982.16,28.99653
2025-03-18 19:17:00,81982.16,81996.49,81925.2,81936.37,17.62095
2025-03-18 19:18:00,81936.37,82007.87,81922.46,81960.27,16.00946
2025-03-18 19:19:00,81960.27,82027.04,81960.26,82002.6,17.60903
2025-03-18 19:20:00,82002.6,82080.0,81978.06,82062.93,20.55201
2025-03-18 19:21:00,82062.92,82062.93,81984.67,81984.67,15.87192
2025-03-18 19:22:00,81984.68,82010.98,81946.19,81984.99,6.28485
2025-03-18 19:23:00,81984.99,81993.84,81956.79,81962.82,4.015
2025-03-18 19:24:00,81962.82,81999.21,81962.81,81989.35,4.31262
2025-03-18 19:25:00,81989.35,82008.5,81907.64,81907.65,5.91165
2025-03-18 19:26:00,81907.65,81914.83,81865.38,81904.76,11.7953
2025-03-18 19:27:00,81905.23,81927.94,81891.92,81891.92,10.19861
2025-03-18 19:28:00,81891.92,81951.28,81886.8,81897.66,16.07159
2025-03-18 19:29:00,81897.66,81939.24,81897.66,81905.9,5.39619
2025-03-18 19:30:00,81905.89,81937.89,81905.89,81913.99,21.92936
2025-03-18 19:31:00,81913.99,82016.0,81913.99,82016.0,9.26189
2025-03-18 19:32:00,82016.0,82096.78,82016.0,82094.46,5.60992
2025-03-18 19:33:00,82094.46,82107.66,82060.32,82060.32,14.16307
2025-03-18 19:34:00,82060.32,82060.32,82012.0,82013.03,4.97663
2025-03-18 19:35:00,82013.03,82013.03,81978.35,81999.66,5.58207
2025-03-18 19:36:00,81999.66,82034.4,81977.89,82022.93,11.98656
2025-03-18 19:37:00,82022.93,82069.83,81999.76,82056.84,19.31027
2025-03-18 19:38:00,82056.84,82073.99,82043.99,82044.0,23.98314
2025-03-18 19:39:00,82044.0,82052.42,82013.97,82013.97,16.52937
2025-03-18 19:40:00,82013.98,82045.3,81986.06,82044.76,6.18477
2025-03-18 19:41:00,82044.75,82090.85,82040.92,82090.84,8.78807
2025-03-18 19:42:00,82090.84,82100.0,82036.28,82053.79,8.36646
2025-03-18 19:43:00,82053.8,82090.79,82053.8,82066.81,3.334
2025-03-18 19:44:00,82066.82,82066.82,82018.14,82047.86,15.49273
2025-03-18 19:45:00,82047.85,82064.35,82033.46,82033.46,21.01642
2025-03-18 19:46:00,82033.47,82085.61,82018.16,82050.03,21.63155
2025-03-18 19:47:00,82050.02,82089.78,82024.94,82089.78,9.99382
2025-03-18 19:48:00,82089.79,82125.74,81988.77,82029.46,26.85952
2025-03-18 19:49:00,82029.45,82040.0,81997.57,82040.0,25.22158
2025-03-18 19:50:00,82039.99,82151.93,82024.04,82139.64,57.40431
2025-03-18 19:51:00,82139.64,82278.19,82135.09,82278.18,44.43593
2025-03-18 19:52:00,82278.19,82286.22,82258.71,82284.35,10.07692
2025-03-18 19:53:00,82284.34,82296.04,82203.92,82212.07,8.06669
2025-03-18 19:54:00,82212.08,82227.29,82146.9,82189.55,12.19554
2025-03-18 19:55:00,82190.64,82234.0,82159.63,82234.0,9.38061
2025-03-18 19:56:00,82234.0,82340.0,82234.0,82333.32,11.43252
2025-03-18 19:57:00,82333.32,82434.39,82311.61,82425.88,31.00991
2025-03-18 19:58:00,82425.88,82476.26,82403.12,82423.56,22.32909
2025-03-18 19:59:00,82423.56,82423.56,82136.36,82317.21,65.72402
2025-03-18 20:00:00,82317.2,82353.8,82286.66,82335.17,37.6649
2025-03-18 20:01:00,82335.17,82345.77,82296.78,82321.46,22.31643
2025-03-18 20:02:00,82321.46,82321.46,82231.36,82250.83,17.26545
2025-03-18 20:03:00,82250.83,82260.0,82193.69,82209.0,7.01832
2025-03-18 20:04:00,82209.0,82293.03,82209.0,82293.02,13.91668
2025-03-18 20:05:00,82293.02,82298.38,82253.85,82254.12,6.75394
2025-03-18 20:06:00,82254.12,82266.38,82204.96,82266.38,6.29009
2025-03-18 20:07:00,82266.37,82266.38,82219.21,82219.21,3.69733
2025-03-18 20:08:00,82219.2,82281.06,82217.29,82277.12,9.20933
2025-03-18 20:09:00,82277.13,82286.86,82227.24,82236.23,7.44053
2025-03-18 20:10:00,82236.24,82236.24,82139.25,82139.25,5.10631
2025-03-18 20:11:00,82139.25,82141.85,82129.69,82132.8,6.81897
2025-03-18 20:12:00,82132.79,82141.19,82123.41,82139.91,3.03187
2025-03-18 20:13:00,82139.91,82162.64,82139.61,82141.51,6.70715
2025-03-18 20:14:00,82141.52,82162.64,82109.09,82109.1,3.24215
2025-03-18 20:15:00,82109.09,82148.5,82098.47,82143.0,4.57557
2025-03-18 20:16:00,82143.28,82143.28,82112.84,82123.25,3.3066
2025-03-18 20:17:00,82123.26,82131.0,82080.0,82080.0,1.99924
2025-03-18 20:18:00,82080.01,82099.99,82067.13,82099.99,26.0898
2025-03-18 20:19:00,82100.0,82110.74,82099.99,82110.74,1.59621
2025-03-18 20:20:00,82110.74,82118.27,82075.53,82075.53,4.94475
2025-03-18 20:21:00,82075.53,82085.63,82056.41,82056.41,4.85415
2025-03-18 20:22:00,82056.42,82089.04,82056.41,82062.17,3.35115
2025-03-18 20:23:00,82062.17,82072.96,82034.39,82034.39,4.39515
2025-03-18 20:24:00,82034.39,82080.16,82031.1,82080.15,17.40334
2025-03-18 20:25:00,82080.16,82110.8,82080.15,82110.79,7.23017
2025-03-18 20:26:00,82110.79,82121.02,82093.9,82115.97,2.50765
2025-03-18 20:27:00,82115.97,82115.98,82009.85,82022.28,25.24254
2025-03-18 20:28:00,82022.29,82051.66,82022.23,82051.65,6.68184
2025-03-18 20:29:00,82051.66,82051.66,82020.32,82020.33,4.42843
2025-03-18 20:30:00,82020.32,82020.33,82005.05,82005.8,4.68025
2025-03-18 20:31:00,82005.8,82005.8,81951.33,81951.34,16.79332
2025-03-18 20:32:00,81951.33,81992.1,81951.33,81992.1,5.72818
2025-03-18 20:33:00,81992.09,82027.85,81992.09,82027.84,3.96814
2025-03-18 20:34:00,82027.84,82027.85,81990.26,81990.26,3.73441
2025-03-18 20:35:00,81990.27,82014.77,81990.26,81997.94,6.36413
2025-03-18 20:36:00,81997.95,81997.95,81930.58,81930.59,6.95756
2025-03-18 20:37:00,81930.59,81947.79,81925.27,81947.79,8.52316
2025-03-18 20:38:00,81947.78,81954.88,81870.23,81878.6,14.62447
2025-03-18 20:39:00,81878.59,81925.38,81878.59,81925.38,5.13343
2025-03-18 20:40:00,81925.38,81947.88,81925.38,81934.96,7.8506
2025-03-18 20:41:00,81934.96,81945.47,81925.37,81938.75,3.61531
2025-03-18 20:42:00,81938.75,81945.45,81930.58,81945.45,1.84301
2025-03-18 20:43:00,81945.45,81972.05,81945.44,81972.04,5.07964
2025-03-18 20:44:00,81972.04,81981.14,81947.36,81947.37,3.2604
2025-03-18 20:45:00,81947.36,81947.37,81890.16,81913.58,4.90284
2025-03-18 20:46:00,81913.58,81947.24,81913.58,81947.24,10.85898
2025-03-18 20:47:00,81947.23,81973.73,81942.61,81973.73,3.21991
2025-03-18 20:48:00,81973.72,81992.32,81973.72,81992.31,2.54276
2025-03-18 20:49:00,81992.32,81993.03,81954.73,81963.4,3.42926
2025-03-18 20:50:00,81963.39,81963.39,81945.26,81959.55,6.48209
2025-03-18 20:51:00,81959.54,81963.37,81921.34,81934.76,6.00171
2025-03-18 20:52:00,81934.77,81981.14,81934.76,81981.14,4.44
2025-03-18 20:53:00,81981.14,82012.09,81981.14,82012.08,2.2372
2025-03-18 20:54:00,82012.08,82016.56,82005.89,82016.56,2.80637
2025-03-18 20:55:00,82016.55,82016.55,81990.77,82013.47,1.34354
2025-03-18 20:56:00,82013.47,82027.82,81979.11,82005.67,3.91033
2025-03-18 20:57:00,82005.66,82017.87,81999.84,82017.87,3.52339
2025-03-18 20:58:00,82017.88,82026.65,82009.89,82026.65,6.34402
2025-03-18 20:59:00,82026.65,82050.0,82026.64,82050.0,2.91293
2025-03-18 21:00:00,82050.0,82054.51,82028.3,82054.51,4.23441
2025-03-18 21:01:00,82054.51,82067.6,82054.5,82067.6,2.70244
2025-03-18 21:02:00,82067.59,82071.24,82054.5,82071.24,1.65791
2025-03-18 21:03:00,82071.24,82075.48,82071.23,82075.47,2.16296
2025-03-18 21:04:00,82075.48,82075.48,82037.65,82037.66,6.03608
2025-03-18 21:05:00,82037.66,82082.31,82037.66,82072.68,4.02563
2025-03-18 21:06:00,82072.67,82082.2,82072.67,82072.92,2.70773
2025-03-18 21:07:00,82072.91,82079.71,82028.3,82035.8,4.99737
2025-03-18 21:08:00,82035.81,82084.49,82035.8,82084.49,3.02201
2025-03-18 21:09:00,82084.48,82095.75,82084.48,82095.74,4.82703
2025-03-18 21:10:00,82095.75,82095.75,82076.07,82076.07,3.28207
2025-03-18 21:11:00,82076.07,82076.08,82048.37,82048.38,1.95817
2025-03-18 21:12:00,82048.38,82093.8,82048.37,82093.8,5.30816
2025-03-18 21:13:00,82093.79,82142.27,82093.79,82140.97,7.82921
2025-03-18 21:14:00,82140.97,82193.52,82140.96,82193.52,18.83225
2025-03-18 21:15:00,82193.51,82193.52,82176.73,82183.97,14.77522
2025-03-18 21:16:00,82183.97,82188.15,82176.14,82176.15,4.31111
2025-03-18 21:17:00,82176.14,82176.15,82156.36,82156.37,2.46377
2025-03-18 21:18:00,82156.37,82192.93,82156.36,82192.93,1.70719
2025-03-18 21:19:00,82192.92,82208.9,82192.92,82192.93,5.05809
2025-03-18 21:20:00,82192.94,82192.94,82108.78,82111.2,7.48704
2025-03-18 21:21:00,82111.2,82123.59,82111.2,82123.58,3.39718
2025-03-18 21:22:00,82123.58,82139.83,82123.58,82139.83,2.14632
2025-03-18 21:23:00,82139.82,82139.83,82105.22,82105.22,2.7382
2025-03-18 21:24:00,82105.22,82105.22,82076.44,82076.44,1.21079
2025-03-18 21:25:00,82076.45,82095.06,82076.45,82084.5,3.06773
2025-03-18 21:26:00,82084.5,82092.91,82084.49,82092.91,1.28356
2025-03-18 21:27:00,82092.91,82100.39,82092.9,82100.39,2.43964
2025-03-18 21:28:00,82100.38,82115.65,82100.38,82115.65,1.63689
2025-03-18 21:29:00,82115.65,82119.46,82115.64,82119.45,1.79666
2025-03-18 21:30:00,82119.45,82119.64,82119.45,82119.46,3.62006
2025-03-18 21:31:00,82119.46,82119.46,82119.45,82119.45,3.48169
2025-03-18 21:32:00,82119.46,82119.46,82104.66,82104.67,3.76689
2025-03-18 21:33:00,82104.67,82104.67,82003.99,82009.96,10.28038
2025-03-18 21:34:00,82009.95,82042.84,82009.95,82042.83,3.73308
2025-03-18 21:35:00,82042.84,82042.84,81945.04,81945.04,4.82781
2025-03-18 21:36:00,81945.03,81991.92,81934.76,81991.91,2.17095