timestamp,open,high,low,close,volume
2025-03-18 13:17:00,1894.47,1895.46,1893.43,1893.72,201.88
2025-03-18 13:18:00,1893.73,1894.4,1893.65,1894.39,143.5158
2025-03-18 13:19:00,1894.4,1897.48,1894.39,1897.47,180.2934
2025-03-18 13:20:00,1897.46,1898.66,1897.32,1897.32,380.8197
2025-03-18 13:21:00,1897.31,1897.32,1895.97,1896.22,146.91
2025-03-18 13:22:00,1896.21,1897.19,1895.89,1896.47,166.6595
2025-03-18 13:23:00,1896.46,1897.32,1896.06,1897.25,164.5523
2025-03-18 13:24:00,1897.21,1899.78,1896.63,1899.22,375.3178
2025-03-18 13:25:00,1899.21,1900.34,1898.9,1899.74,221.3541
2025-03-18 13:26:00,1899.75,1901.07,1899.27,1899.83,218.0689
2025-03-18 13:27:00,1899.83,1900.29,1898.48,1899.21,154.3351
2025-03-18 13:28:00,1899.21,1900.08,1898.32,1898.33,175.2993
2025-03-18 13:29:00,1898.33,1900.34,1898.32,1900.33,211.7064
2025-03-18 13:30:00,1900.34,1900.73,1897.01,1897.01,408.0837
2025-03-18 13:31:00,1897.0,1897.01,1895.0,1895.57,324.3279
2025-03-18 13:32:00,1895.57,1897.32,1894.89,1897.32,412.239
2025-03-18 13:33:00,1897.32,1903.2,1897.32,1902.53,586.91
2025-03-18 13:34:00,1902.53,1902.62,1895.87,1896.67,454.8988
2025-03-18 13:35:00,1896.69,1897.02,1891.91,1892.07,1178.8784
2025-03-18 13:36:00,1892.06,1892.18,1879.37,1885.68,5498.9763
2025-03-18 13:37:00,1885.67,1885.67,1881.19,1883.81,2146.0063
2025-03-18 13:38:00,1883.8,1887.44,1883.03,1887.44,719.6235
2025-03-18 13:39:00,1887.44,1889.55,1885.35,1885.89,422.8025
2025-03-18 13:40:00,1885.88,1885.88,1880.72,1882.49,616.3721
2025-03-18 13:41:00,1882.48,1885.0,1879.28,1884.51,1726.6427
2025-03-18 13:42:00,1884.51,1887.14,1883.46,1887.0,278.1634
2025-03-18 13:43:00,1887.01,1887.38,1883.62,1883.63,451.4124
2025-03-18 13:44:00,1883.63,1883.63,1877.39,1878.01,1312.9382
2025-03-18 13:45:00,1878.0,1880.4,1872.58,1878.59,2156.2896
2025-03-18 13:46:00,1878.62,1878.78,1874.7,1874.77,978.5623
2025-03-18 13:47:00,1874.71,1876.31,1872.82,1873.87,896.9869
2025-03-18 13:48:00,1873.87,1877.73,1872.31,1875.87,1391.7108
2025-03-18 13:49:00,1875.86,1879.89,1875.36,1877.85,538.3726
2025-03-18 13:50:00,1877.84,1878.29,1874.93,1875.89,291.5146
2025-03-18 13:51:00,1875.78,1878.63,1874.64,1877.28,276.8449
2025-03-18 13:52:00,1877.27,1877.82,1875.0,1875.71,335.2429
2025-03-18 13:53:00,1875.7,1879.7,1874.16,1879.36,392.7219
2025-03-18 13:54:00,1879.46,1881.68,1878.94,1881.06,357.4413
2025-03-18 13:55:00,1881.05,1881.05,1877.27,1878.01,362.0632
2025-03-18 13:56:00,1878.0,1879.13,1876.52,1878.9,458.0578
2025-03-18 13:57:00,1878.91,1878.91,1876.86,1877.76,247.547
2025-03-18 13:58:00,1877.76,1879.99,1877.42,1879.73,397.8595
2025-03-18 13:59:00,1879.73,1881.88,1879.73,1879.81,528.195
2025-03-18 14:00:00,1879.82,1879.82,1877.22,1879.04,555.8057
2025-03-18 14:01:00,1879.05,1880.91,1878.24,1880.29,423.4288
2025-03-18 14:02:00,1880.14,1880.9,1877.0,1877.0,454.2569
2025-03-18 14:03:00,1877.01,1877.78,1875.0,1875.54,371.9196
2025-03-18 14:04:00,1875.53,1879.59,1875.0,1879.28,351.3859
2025-03-18 14:05:00,1879.28,1880.02,1876.73,1878.61,401.7783
2025-03-18 14:06:00,1878.6,1881.21,1877.2,1881.2,509.8663
2025-03-18 14:07:00,1881.2,1883.99,1880.92,1883.25,443.0471
2025-03-18 14:08:00,1883.24,1884.22,1880.83,1881.23,368.4236
2025-03-18 14:09:00,1881.23,1883.01,1879.2,1882.89,327.4358
2025-03-18 14:10:00,1882.89,1883.22,1881.11,1881.73,1508.2242
2025-03-18 14:11:00,1881.73,1882.91,1879.56,1882.65,480.6439
2025-03-18 14:12:00,1882.65,1883.23,1881.45,1882.68,222.6619
2025-03-18 14:13:00,1882.68,1883.01,1882.04,1882.77,110.3709
2025-03-18 14:14:00,1882.77,1883.23,1882.0,1882.81,149.6505
2025-03-18 14:15:00,1882.81,1885.94,1882.8,1885.58,281.2592
2025-03-18 14:16:00,1885.58,1886.15,1883.33,1884.94,301.3109
2025-03-18 14:17:00,1884.93,1884.93,1881.2,1881.56,263.172
2025-03-18 14:18:00,1881.55,1883.07,1880.48,1881.79,314.1385
2025-03-18 14:19:00,1881.78,1882.33,1879.49,1881.61,239.6257
2025-03-18 14:20:00,1881.61,1885.0,1880.89,1884.03,595.0278
2025-03-18 14:21:00,1884.03,1886.25,1883.87,1883.87,292.7776
2025-03-18 14:22:00,1883.87,1886.7,1883.87,1886.7,192.5474
2025-03-18 14:23:00,1886.73,1887.38,1885.59,1886.52,341.501
2025-03-18 14:24:00,1886.51,1887.48,1885.71,1887.37,257.0766
2025-03-18 14:25:00,1887.38,1888.02,1886.36,1887.36,375.8195
2025-03-18 14:26:00,1887.36,1887.74,1885.35,1887.74,261.4503
2025-03-18 14:27:00,1887.83,1889.02,1887.15,1887.15,326.867
2025-03-18 14:28:00,1887.15,1888.25,1887.15,1888.25,227.865
2025-03-18 14:29:00,1888.24,1889.27,1888.0,1888.39,511.2814
2025-03-18 14:30:00,1888.39,1889.27,1886.0,1886.09,255.6139
2025-03-18 14:31:00,1886.1,1887.01,1885.71,1886.0,236.9758
2025-03-18 14:32:00,1885.99,1887.38,1885.77,1887.21,185.2908
2025-03-18 14:33:00,1887.21,1890.41,1887.21,1890.12,351.487
2025-03-18 14:34:00,1890.12,1891.18,1889.67,1890.4,330.4416
2025-03-18 14:35:00,1890.41,1890.41,1887.93,1889.57,265.96
2025-03-18 14:36:00,1889.56,1891.24,1888.77,1890.86,526.9363
2025-03-18 14:37:00,1890.86,1891.25,1889.46,1890.4,296.9224
2025-03-18 14:38:00,1890.41,1891.95,1890.4,1891.51,239.5668
2025-03-18 14:39:00,1891.52,1893.99,1891.2,1893.64,611.8726
2025-03-18 14:40:00,1893.64,1896.96,1893.42,1896.45,833.4466
2025-03-18 14:41:00,1896.44,1897.2,1894.58,1896.91,382.1487
2025-03-18 14:42:00,1896.92,1896.92,1894.44,1894.44,1220.1249
2025-03-18 14:43:00,1894.45,1894.45,1891.85,1891.85,454.4165
2025-03-18 14:44:00,1891.85,1891.85,1890.9,1890.99,273.7074
2025-03-18 14:45:00,1890.98,1892.28,1890.84,1892.14,248.297
2025-03-18 14:46:00,1892.14,1895.02,1891.05,1891.05,955.779
2025-03-18 14:47:00,1891.04,1891.42,1888.68,1888.87,837.3826
2025-03-18 14:48:00,1888.87,1888.91,1886.85,1887.8,352.7373
2025-03-18 14:49:00,1887.8,1888.23,1887.27,1887.67,243.6755
2025-03-18 14:50:00,1887.67,1890.57,1887.67,1889.9,204.9159
2025-03-18 14:51:00,1889.9,1891.42,1889.75,1890.58,238.0843
2025-03-18 14:52:00,1890.58,1890.8,1888.1,1888.68,159.4437
2025-03-18 14:53:00,1888.69,1888.69,1887.79,1888.48,128.8896
2025-03-18 14:54:00,1888.47,1889.74,1888.0,1889.73,99.4452
2025-03-18 14:55:00,1889.72,1891.83,1889.35,1891.62,165.2777
2025-03-18 14:56:00,1891.61,1892.69,1891.28,1892.43,161.6759
2025-03-18 14:57:00,1892.43,1892.43,1890.4,1890.93,232.8887
2025-03-18 14:58:00,1890.93,1892.76,1890.27,1892.76,428.905
2025-03-18 14:59:00,1892.75,1895.74,1892.75,1894.87,452.2988
2025-03-18 15:00:00,1894.86,1894.87,1892.28,1892.47,173.5345
2025-03-18 15:01:00,1892.46,1892.46,1887.61,1887.8,515.0224
2025-03-18 15:02:00,1887.8,1889.58,1887.7,1889.58,204.7611
2025-03-18 15:03:00,1889.58,1890.27,1888.25,1889.23,213.6029
2025-03-18 15:04:00,1889.23,1891.28,1889.22,1891.07,231.463
2025-03-18 15:05:00,1891.07,1891.28,1889.39,1889.46,148.5623
2025-03-18 15:06:00,1889.45,1889.45,1886.98,1887.14,181.1105
2025-03-18 15:07:00,1887.15,1888.26,1886.39,1887.21,400.1429
2025-03-18 15:08:00,1887.22,1888.83,1886.36,1888.82,422.9228
2025-03-18 15:09:00,1888.83,1889.74,1888.01,1888.01,251.6567
2025-03-18 15:10:00,1888.02,1888.2,1886.36,1887.3,86.5493
2025-03-18 15:11:00,1887.31,1889.15,1886.56,1888.95,145.901
2025-03-18 15:12:00,1888.95,1890.64,1888.95,1890.64,195.3096
2025-03-18 15:13:00,1890.64,1892.21,1889.52,1889.81,275.9927
2025-03-18 15:14:00,1889.8,1891.75,1889.39,1891.21,147.5228
2025-03-18 15:15:00,1891.21,1891.82,1890.4,1890.4,118.4237
2025-03-18 15:16:00,1890.4,1891.28,1889.61,1890.54,99.3839
2025-03-18 15:17:00,1890.55,1890.55,1887.92,1889.07,269.0475
2025-03-18 15:18:00,1889.08,1892.25,1889.08,1892.25,400.7508
2025-03-18 15:19:00,1892.25,1892.43,1890.86,1891.22,95.5397
2025-03-18 15:20:00,1891.22,1892.56,1891.22,1891.42,176.3232
2025-03-18 15:21:00,1891.41,1892.85,1891.41,1891.99,241.1644
2025-03-18 15:22:00,1891.98,1892.76,1890.41,1890.78,194.7886
2025-03-18 15:23:00,1890.78,1891.61,1890.68,1891.61,76.5723
2025-03-18 15:24:00,1891.6,1892.0,1889.52,1890.95,107.9965
2025-03-18 15:25:00,1890.95,1894.26,1890.95,1893.93,301.428
2025-03-18 15:26:00,1893.92,1895.19,1893.92,1894.3,668.2455
2025-03-18 15:27:00,1894.3,1895.99,1893.88,1894.95,231.7342
2025-03-18 15:28:00,1894.96,1896.0,1894.31,1895.57,236.7206
2025-03-18 15:29:00,1895.56,1895.94,1893.28,1893.29,272.2448
2025-03-18 15:30:00,1893.29,1894.29,1892.33,1893.12,225.278
2025-03-18 15:31:00,1893.12,1893.44,1891.39,1892.35,188.4827
2025-03-18 15:32:00,1892.29,1892.43,1891.41,1892.02,273.4488
2025-03-18 15:33:00,1892.01,1894.3,1891.62,1894.3,207.2045
2025-03-18 15:34:00,1894.3,1895.39,1893.96,1893.97,224.7566
2025-03-18 15:35:00,1893.96,1894.29,1892.88,1894.29,269.2245
2025-03-18 15:36:00,1894.3,1897.19,1894.29,1896.3,306.3003
2025-03-18 15:37:00,1896.31,1896.6,1895.3,1895.4,378.5009
2025-03-18 15:38:00,1895.41,1897.32,1895.41,1897.32,181.6041
2025-03-18 15:39:00,1897.31,1897.32,1894.79,1896.12,293.024
2025-03-18 15:40:00,1896.13,1898.01,1895.07,1895.32,766.5088
2025-03-18 15:41:00,1895.32,1895.32,1893.42,1893.9,146.6163
2025-03-18 15:42:00,1893.9,1894.78,1892.42,1892.42,252.9175
2025-03-18 15:43:00,1892.42,1893.39,1891.91,1892.58,792.4104
2025-03-18 15:44:00,1892.57,1892.78,1891.86,1892.12,184.4598
2025-03-18 15:45:00,1892.13,1893.82,1892.12,1893.43,249.9519
2025-03-18 15:46:00,1893.44,1893.78,1890.53,1890.53,229.3011
2025-03-18 15:47:00,1890.53,1890.54,1887.2,1887.73,536.0764
2025-03-18 15:48:00,1887.72,1888.38,1887.5,1887.85,184.7191
2025-03-18 15:49:00,1887.84,1888.49,1887.05,1887.1,165.97
2025-03-18 15:50:00,1887.1,1887.1,1883.85,1883.95,347.974
2025-03-18 15:51:00,1883.95,1885.5,1883.01,1884.42,948.4755
2025-03-18 15:52:00,1884.43,1885.6,1884.0,1885.23,114.7464
2025-03-18 15:53:00,1885.24,1885.28,1883.43,1883.97,81.1754
2025-03-18 15:54:00,1883.98,1884.7,1882.0,1883.0,208.6113
2025-03-18 15:55:00,1883.01,1884.17,1881.64,1881.75,717.713
2025-03-18 15:56:00,1881.75,1882.01,1880.89,1880.89,230.0762
2025-03-18 15:57:00,1880.89,1881.11,1879.2,1880.68,2063.4721
2025-03-18 15:58:00,1880.69,1881.63,1879.0,1879.98,1560.1975
2025-03-18 15:59:00,1880.0,1881.81,1877.59,1881.02,1007.1382
2025-03-18 16:00:00,1881.03,1881.63,1879.81,1881.2,259.2258
2025-03-18 16:01:00,1881.21,1883.74,1881.21,1883.35,272.1406
2025-03-18 16:02:00,1883.35,1884.23,1883.24,1884.22,182.7172
2025-03-18 16:03:00,1884.23,1884.35,1882.7,1884.34,189.8824
2025-03-18 16:04:00,1884.35,1884.79,1883.55,1883.83,221.4221
2025-03-18 16:05:00,1883.83,1885.88,1883.83,1885.86,271.2742
2025-03-18 16:06:00,1885.87,1885.87,1883.2,1884.5,274.1512
2025-03-18 16:07:00,1884.5,1884.5,1882.45,1882.45,277.6826
2025-03-18 16:08:00,1882.45,1882.45,1879.5,1879.77,247.5398
2025-03-18 16:09:00,1879.78,1880.33,1879.78,1880.21,186.6317
2025-03-18 16:10:00,1880.2,1882.39,1880.2,1882.39,280.3119
2025-03-18 16:11:00,1882.39,1884.01,1881.88,1883.9,407.6755
2025-03-18 16:12:00,1883.91,1885.23,1883.91,1885.2,313.7331
2025-03-18 16:13:00,1885.2,1885.41,1883.78,1883.79,222.3058
2025-03-18 16:14:00,1883.78,1886.16,1883.56,1885.97,211.4037
2025-03-18 16:15:00,1885.97,1886.58,1882.89,1883.07,782.523
2025-03-18 16:16:00,1883.08,1883.81,1882.54,1882.83,68.4737
2025-03-18 16:17:00,1882.84,1883.8,1881.52,1881.67,224.2149
2025-03-18 16:18:00,1881.67,1883.54,1881.41,1883.23,128.5439
2025-03-18 16:19:00,1883.23,1883.7,1880.54,1881.23,280.7795
2025-03-18 16:20:00,1881.24,1883.7,1880.41,1883.7,268.4642
2025-03-18 16:21:00,1883.7,1885.36,1883.7,1885.05,92.9673
2025-03-18 16:22:00,1885.04,1885.68,1883.51,1885.15,133.5352
2025-03-18 16:23:00,1885.14,1885.14,1882.24,1882.59,198.6843
2025-03-18 16:24:00,1882.59,1882.88,1881.31,1882.88,171.1801
2025-03-18 16:25:00,1882.88,1883.33,1882.39,1883.33,100.252
2025-03-18 16:26:00,1883.34,1885.95,1883.34,1885.34,323.1068
2025-03-18 16:27:00,1885.34,1886.66,1885.34,1886.66,93.618
2025-03-18 16:28:00,1886.65,1887.37,1885.58,1886.82,240.5747
2025-03-18 16:29:00,1886.82,1889.93,1886.8,1889.5,773.2949
2025-03-18 16:30:00,1889.49,1892.08,1889.15,1890.99,1967.4821
2025-03-18 16:31:00,1890.99,1891.67,1888.89,1889.35,450.3739
2025-03-18 16:32:00,1889.35,1891.73,1889.26,1891.42,149.3304
2025-03-18 16:33:00,1891.41,1891.41,1889.0,1889.11,163.4986
2025-03-18 16:34:00,1889.11,1889.11,1887.83,1888.38,138.5823
2025-03-18 16:35:00,1888.39,1890.06,1888.38,1889.28,131.6046
2025-03-18 16:36:00,1889.29,1890.85,1889.29,1889.76,246.8128
2025-03-18 16:37:00,1889.76,1890.24,1887.52,1887.53,77.7531
2025-03-18 16:38:00,1887.52,1888.0,1886.23,1886.23,150.1942
2025-03-18 16:39:00,1886.14,1886.14,1884.71,1885.61,102.3521
2025-03-18 16:40:00,1885.61,1885.63,1884.69,1885.62,49.944
2025-03-18 16:41:00,1885.63,1885.63,1884.82,1885.4,81.2706
2025-03-18 16:42:00,1885.41,1885.41,1883.52,1883.52,96.1382
2025-03-18 16:43:00,1883.51,1884.52,1882.32,1882.32,165.2667
2025-03-18 16:44:00,1882.31,1882.32,1880.08,1880.45,153.9849
2025-03-18 16:45:00,1880.46,1881.83,1879.51,1881.2,480.6408
2025-03-18 16:46:00,1881.21,1881.99,1878.77,1878.78,253.1465
2025-03-18 16:47:00,1878.78,1879.56,1876.83,1877.01,948.3588
2025-03-18 16:48:00,1877.0,1879.55,1876.02,1879.42,1645.345
2025-03-18 16:49:00,1879.42,1880.42,1879.19,1879.71,372.2603
2025-03-18 16:50:00,1879.7,1879.9,1878.28,1879.3,94.5473
2025-03-18 16:51:00,1879.3,1879.3,1877.03,1877.69,465.0663
2025-03-18 16:52:00,1877.68,1879.78,1877.6,1879.21,1598.5694
2025-03-18 16:53:00,1879.2,1883.32,1879.2,1882.97,1469.9812
2025-03-18 16:54:00,1882.98,1886.25,1882.98,1886.01,1886.1856
2025-03-18 16:55:00,1886.0,1888.14,1885.8,1887.11,1764.6658
2025-03-18 16:56:00,1887.12,1887.53,1885.7,1887.24,493.7718
2025-03-18 16:57:00,1887.25,1889.27,1887.25,1888.05,304.3982
2025-03-18 16:58:00,1888.04,1888.93,1887.94,1887.97,170.5575
2025-03-18 16:59:00,1887.98,1889.49,1887.37,1887.79,223.6132
2025-03-18 17:00:00,1887.79,1888.25,1887.11,1887.59,273.1106
2025-03-18 17:01:00,1887.6,1887.77,1885.65,1887.17,219.5687
2025-03-18 17:02:00,1887.16,1888.63,1887.02,1887.65,161.8751
2025-03-18 17:03:00,1887.65,1889.56,1887.65,1889.03,253.1672
2025-03-18 17:04:00,1889.02,1889.02,1887.37,1887.37,70.8437
2025-03-18 17:05:00,1887.37,1887.37,1884.81,1885.05,130.2218
2025-03-18 17:06:00,1885.04,1885.04,1881.53,1881.96,181.2031
2025-03-18 17:07:00,1881.96,1882.16,1880.3,1880.31,176.7722
2025-03-18 17:08:00,1880.31,1881.58,1880.3,1881.26,162.261
2025-03-18 17:09:00,1881.26,1882.22,1881.2,1881.26,158.7651
2025-03-18 17:10:00,1881.26,1881.75,1880.43,1881.75,164.0971
2025-03-18 17:11:00,1881.75,1884.09,1881.75,1884.08,337.8793
2025-03-18 17:12:00,1884.08,1884.61,1883.93,1884.6,78.9549
2025-03-18 17:13:00,1884.61,1885.95,1884.6,1885.95,54.9415
2025-03-18 17:14:00,1885.95,1885.95,1884.6,1884.61,161.4155
2025-03-18 17:15:00,1884.61,1884.67,1883.0,1883.01,79.2387
2025-03-18 17:16:00,1883.0,1883.79,1882.32,1882.84,60.6262
2025-03-18 17:17:00,1882.84,1884.23,1882.84,1883.62,51.1015
2025-03-18 17:18:00,1883.62,1884.06,1881.49,1882.92,106.389
2025-03-18 17:19:00,1882.92,1883.43,1878.4,1878.52,2160.3299
2025-03-18 17:20:00,1878.52,1879.84,1878.28,1878.29,195.4271
2025-03-18 17:21:00,1878.28,1881.32,1878.28,1881.05,202.9947
2025-03-18 17:22:00,1881.05,1882.74,1879.92,1879.92,171.7259
2025-03-18 17:23:00,1879.93,1880.0,1877.54,1878.9,206.8
2025-03-18 17:24:00,1878.9,1880.21,1878.37,1880.2,104.8725
2025-03-18 17:25:00,1880.2,1881.76,1880.2,1880.95,148.2309
2025-03-18 17:26:00,1880.95,1881.8,1880.38,1880.79,99.0921
2025-03-18 17:27:00,1880.78,1882.29,1880.51,1881.2,81.9764
2025-03-18 17:28:00,1881.2,1881.76,1879.38,1879.45,109.7147
2025-03-18 17:29:00,1879.46,1880.0,1878.91,1879.98,121.7476
2025-03-18 17:30:00,1879.98,1879.98,1878.38,1878.67,71.9474
2025-03-18 17:31:00,1878.67,1880.85,1878.6,1880.0,117.4228
2025-03-18 17:32:00,1880.0,1880.31,1878.18,1878.19,146.8095
2025-03-18 17:33:00,1878.18,1878.19,1874.79,1875.5,525.2289
2025-03-18 17:34:00,1875.51,1879.0,1875.51,1879.0,148.0866
2025-03-18 17:35:00,1879.0,1881.09,1879.0,1880.54,148.9658
2025-03-18 17:36:00,1880.54,1882.09,1880.01,1881.52,207.079
2025-03-18 17:37:00,1881.52,1882.65,1881.27,1881.41,608.4243
2025-03-18 17:38:00,1881.41,1883.34,1881.41,1883.21,188.9361
2025-03-18 17:39:00,1883.21,1884.82,1882.41,1884.81,128.4674
2025-03-18 17:40:00,1884.82,1885.24,1883.35,1883.91,160.3052
2025-03-18 17:41:00,1883.9,1883.9,1882.32,1882.67,132.6583
2025-03-18 17:42:00,1882.67,1883.55,1882.32,1882.48,54.3373
2025-03-18 17:43:00,1882.47,1882.93,1882.32,1882.91,34.719
2025-03-18 17:44:00,1882.91,1882.91,1881.54,1881.71,98.5374
2025-03-18 17:45:00,1881.71,1883.19,1881.5,1882.97,61.6772
2025-03-18 17:46:00,1882.98,1882.98,1880.2,1880.3,135.0792
2025-03-18 17:47:00,1880.31,1880.63,1877.73,1877.87,151.2017
2025-03-18 17:48:00,1877.88,1879.58,1877.43,1879.19,229.6866
2025-03-18 17:49:00,1879.2,1879.2,1878.18,1878.4,46.7495
2025-03-18 17:50:00,1878.41,1880.0,1878.28,1880.0,137.2735
2025-03-18 17:51:00,1880.0,1880.42,1879.69,1880.18,108.6852
2025-03-18 17:52:00,1880.19,1881.13,1879.3,1879.34,66.1456
2025-03-18 17:53:00,1879.34,1880.91,1879.32,1879.53,85.9544
2025-03-18 17:54:00,1879.53,1879.92,1878.13,1878.13,136.4773
2025-03-18 17:55:00,1878.06,1878.06,1876.26,1876.76,255.1371
2025-03-18 17:56:00,1876.76,1876.76,1875.25,1876.63,135.3766
2025-03-18 17:57:00,1876.64,1877.57,1876.26,1876.94,117.2297
2025-03-18 17:58:00,1876.94,1879.75,1876.94,1879.75,137.0594
2025-03-18 17:59:00,1879.75,1879.75,1875.82,1876.78,266.3737
2025-03-18 18:00:00,1876.78,1878.7,1876.39,1878.24,112.3712
2025-03-18 18:01:00,1878.22,1878.22,1876.26,1876.26,163.7698
2025-03-18 18:02:00,1876.27,1878.93,1876.27,1878.58,96.4189
2025-03-18 18:03:00,1878.58,1878.73,1876.26,1876.35,116.5991
2025-03-18 18:04:00,1876.34,1876.34,1873.66,1874.74,328.7024
2025-03-18 18:05:00,1874.74,1877.17,1873.6,1877.17,180.6999
2025-03-18 18:06:00,1877.17,1879.14,1876.82,1878.46,283.6212
2025-03-18 18:07:00,1878.46,1878.97,1877.18,1877.19,195.5127
2025-03-18 18:08:00,1877.18,1878.87,1877.1,1878.87,176.6051
2025-03-18 18:09:00,1878.86,1879.86,1878.86,1879.86,92.1913
2025-03-18 18:10:00,1879.86,1879.86,1876.81,1878.19,105.6934
2025-03-18 18:11:00,1878.18,1878.19,1877.18,1877.32,71.4273
2025-03-18 18:12:00,1877.32,1879.2,1876.89,1879.19,229.0516
2025-03-18 18:13:00,1879.2,1880.65,1878.49,1880.65,89.3007
2025-03-18 18:14:00,1880.65,1881.21,1879.69,1880.8,142.0351
2025-03-18 18:15:00,1880.8,1880.99,1879.4,1880.59,338.9413
2025-03-18 18:16:00,1880.59,1881.92,1880.58,1881.21,71.8469
2025-03-18 18:17:00,1881.21,1881.91,1881.01,1881.12,87.0399
2025-03-18 18:18:00,1881.11,1882.33,1881.0,1882.33,128.2447
2025-03-18 18:19:00,1882.33,1882.89,1881.32,1882.58,72.6358
2025-03-18 18:20:00,1882.58,1883.09,1882.21,1883.09,79.7689
2025-03-18 18:21:00,1883.09,1884.17,1881.54,1883.7,160.3901
2025-03-18 18:22:00,1883.71,1884.58,1883.6,1883.7,75.0932
2025-03-18 18:23:00,1883.7,1884.72,1883.04,1883.04,64.0117
2025-03-18 18:24:00,1883.04,1883.04,1881.2,1882.1,64.2111
2025-03-18 18:25:00,1882.1,1883.23,1881.2,1883.22,46.7843
2025-03-18 18:26:00,1883.23,1883.46,1882.32,1882.32,71.5642
2025-03-18 18:27:00,1882.32,1882.33,1880.66,1880.86,37.399
2025-03-18 18:28:00,1880.86,1880.86,1877.6,1877.97,206.6967
2025-03-18 18:29:00,1877.97,1877.97,1876.88,1876.88,141.0429
2025-03-18 18:30:00,1876.88,1879.2,1876.49,1879.2,67.5536
2025-03-18 18:31:00,1879.2,1880.09,1878.28,1878.39,100.4911
2025-03-18 18:32:00,1878.39,1878.54,1876.02,1876.03,136.4974
2025-03-18 18:33:00,1876.02,1876.4,1875.0,1875.0,119.7464
2025-03-18 18:34:00,1875.01,1876.56,1873.64,1876.46,169.564
2025-03-18 18:35:00,1876.46,1878.26,1876.46,1878.26,74.705
2025-03-18 18:36:00,1878.26,1878.61,1877.65,1878.61,69.4906
2025-03-18 18:37:00,1878.61,1879.93,1878.18,1879.89,120.4002
2025-03-18 18:38:00,1879.9,1881.43,1879.89,1881.43,145.4075
2025-03-18 18:39:00,1881.43,1881.58,1881.03,1881.04,77.8664
2025-03-18 18:40:00,1881.04,1881.92,1880.2,1881.48,116.8225
2025-03-18 18:41:00,1881.48,1883.01,1881.2,1883.0,135.1433
2025-03-18 18:42:00,1883.0,1883.86,1881.08,1881.09,61.5755
2025-03-18 18:43:00,1881.09,1881.32,1880.2,1880.3,54.1815
2025-03-18 18:44:00,1880.31,1880.86,1880.01,1880.75,56.7077
2025-03-18 18:45:00,1880.75,1881.96,1880.3,1881.96,182.9794
2025-03-18 18:46:00,1881.95,1884.53,1881.31,1884.53,514.3262
2025-03-18 18:47:00,1884.54,1886.67,1884.54,1885.16,219.2121
2025-03-18 18:48:00,1885.17,1886.37,1884.8,1884.8,168.7336
2025-03-18 18:49:00,1884.81,1887.61,1884.61,1887.55,386.8622
2025-03-18 18:50:00,1887.54,1889.46,1887.16,1888.53,734.1086
2025-03-18 18:51:00,1888.52,1890.62,1888.52,1890.39,155.0568
2025-03-18 18:52:00,1890.38,1892.25,1890.13,1890.87,258.0218
2025-03-18 18:53:00,1890.86,1891.69,1889.39,1889.47,152.4864
2025-03-18 18:54:00,1889.47,1889.47,1887.52,1888.08,101.422
2025-03-18 18:55:00,1888.08,1889.65,1887.63,1889.65,92.7351
2025-03-18 18:56:00,1889.65,1889.85,1889.42,1889.51,75.2232
2025-03-18 18:57:00,1889.51,1890.4,1888.38,1888.39,109.8622
2025-03-18 18:58:00,1888.39,1888.89,1888.25,1888.61,96.9304
2025-03-18 18:59:00,1888.6,1890.6,1888.25,1890.38,98.6793
2025-03-18 19:00:00,1890.38,1890.9,1889.51,1889.89,68.8263
2025-03-18 19:01:00,1889.89,1890.53,1889.59,1889.94,60.8393
2025-03-18 19:02:00,1889.94,1891.99,1889.72,1891.5,233.9878
2025-03-18 19:03:00,1891.5,1893.12,1891.5,1892.05,124.7598
2025-03-18 19:04:00,1892.05,1892.06,1890.74,1890.81,109.3307
2025-03-18 19:05:00,1890.82,1891.58,1888.6,1888.61,184.5342
2025-03-18 19:06:00,1888.6,1889.4,1888.17,1888.17,87.4092
2025-03-18 19:07:00,1888.18,1888.97,1888.18,1888.97,73.6751
2025-03-18 19:08:00,1888.98,1890.56,1888.98,1890.56,151.4641
2025-03-18 19:09:00,1890.56,1890.9,1890.34,1890.35,71.7682
2025-03-18 19:10:00,1890.34,1892.04,1890.34,1892.04,118.5813
2025-03-18 19:11:00,1892.04,1892.73,1891.27,1891.55,184.277
2025-03-18 19:12:00,1891.55,1892.09,1889.9,1889.9,74.5015
2025-03-18 19:13:00,1889.91,1891.05,1889.91,1891.04,63.8816
2025-03-18 19:14:00,1891.05,1892.62,1891.05,1892.58,99.772
2025-03-18 19:15:00,1892.57,1892.7,1891.63,1892.57,103.6198
2025-03-18 19:16:00,1892.58,1894.64,1892.58,1892.64,202.5056
2025-03-18 19:17:00,1892.65,1893.06,1891.81,1892.59,102.9337
2025-03-18 19:18:00,1892.59,1893.93,1892.11,1892.29,102.5223
2025-03-18 19:19:00,1892.29,1894.3,1892.28,1893.61,119.3655
2025-03-18 19:20:00,1893.62,1895.46,1893.42,1894.87,168.3367
2025-03-18 19:21:00,1894.87,1895.5,1894.44,1894.45,214.4047
2025-03-18 19:22:00,1894.44,1895.13,1893.0,1894.35,165.2992
2025-03-18 19:23:00,1894.35,1894.63,1893.55,1893.67,96.4527
2025-03-18 19:24:00,1893.67,1894.32,1893.67,1894.15,185.0238
2025-03-18 19:25:00,1894.16,1894.45,1892.0,1892.01,85.4358
2025-03-18 19:26:00,1892.01,1892.39,1891.27,1892.39,85.6997
2025-03-18 19:27:00,1892.39,1893.0,1892.13,1892.19,94.4684
2025-03-18 19:28:00,1892.18,1893.83,1892.17,1892.43,144.0415
2025-03-18 19:29:00,1892.43,1893.44,1892.42,1892.44,202.7154
2025-03-18 19:30:00,1892.44,1893.99,1892.44,1893.16,108.0896
2025-03-18 19:31:00,1893.17,1896.21,1893.17,1896.21,157.0544
2025-03-18 19:32:00,1896.2,1898.99,1896.2,1898.78,345.2592
2025-03-18 19:33:00,1898.78,1899.37,1898.32,1898.32,163.4092
2025-03-18 19:34:00,1898.33,1898.33,1897.05,1897.27,92.8701
2025-03-18 19:35:00,1897.27,1898.24,1896.98,1897.48,73.3609
2025-03-18 19:36:00,1897.48,1898.69,1897.15,1897.87,101.6415
2025-03-18 19:37:00,1897.87,1898.32,1897.05,1898.0,88.3563
2025-03-18 19:38:00,1898.0,1898.16,1897.31,1897.48,53.2163
2025-03-18 19:39:00,1897.47,1897.48,1895.7,1895.75,149.9711
2025-03-18 19:40:00,1895.76,1897.32,1895.49,1897.32,89.411
2025-03-18 19:41:00,1897.32,1898.45,1897.31,1898.45,92.1381
2025-03-18 19:42:00,1898.45,1898.66,1897.08,1898.02,70.8204
2025-03-18 19:43:00,1898.03,1899.2,1897.83,1898.38,201.5595
2025-03-18 19:44:00,1898.38,1898.39,1897.31,1897.95,34.2098
2025-03-18 19:45:00,1897.96,1899.59,1897.96,1899.33,131.8136
2025-03-18 19:46:00,1899.33,1900.8,1899.04,1899.44,199.8475
2025-03-18 19:47:00,1899.44,1901.19,1899.44,1900.91,121.9455
2025-03-18 19:48:00,1900.91,1903.18,1900.65,1900.8,532.4673
2025-03-18 19:49:00,1900.8,1901.52,1900.22,1901.51,346.4304
2025-03-18 19:50:00,1901.51,1904.92,1901.51,1904.09,692.0082
2025-03-18 19:51:00,1904.08,1907.58,1903.51,1907.2,516.8693
2025-03-18 19:52:00,1907.21,1908.39,1906.62,1908.16,342.4143
2025-03-18 19:53:00,1908.16,1908.16,1905.67,1905.77,209.6927
2025-03-18 19:54:00,1905.77,1906.28,1903.81,1904.65,2449.0353
2025-03-18 19:55:00,1904.66,1905.53,1902.6,1903.4,215.3078
2025-03-18 19:56:00,1903.4,1905.7,1903.4,1904.81,376.8713
2025-03-18 19:57:00,1904.82,1907.33,1904.81,1906.3,178.0359
2025-03-18 19:58:00,1906.31,1908.0,1906.3,1907.01,166.0569
2025-03-18 19:59:00,1906.94,1906.94,1903.01,1904.57,243.2851
2025-03-18 20:00:00,1904.57,1906.48,1904.5,1905.87,203.6118
2025-03-18 20:01:00,1905.87,1906.57,1905.59,1906.05,80.9375
2025-03-18 20:02:00,1906.04,1906.05,1904.85,1905.23,65.5725
2025-03-18 20:03:00,1905.24,1905.49,1904.36,1904.65,90.7889
2025-03-18 20:04:00,1904.64,1906.69,1904.64,1906.69,234.7526
2025-03-18 20:05:00,1906.69,1907.56,1906.57,1906.64,147.4473
2025-03-18 20:06:00,1906.65,1906.87,1905.36,1906.56,79.5244
2025-03-18 20:07:00,1906.56,1907.39,1905.85,1907.01,109.2926
2025-03-18 20:08:00,1907.0,1909.7,1907.0,1909.7,407.776
2025-03-18 20:09:00,1909.7,1910.89,1908.58,1908.9,437.7785
2025-03-18 20:10:00,1908.9,1909.43,1907.38,1907.39,155.8304
2025-03-18 20:11:00,1907.39,1907.39,1906.95,1906.95,110.6238
2025-03-18 20:12:00,1906.95,1906.96,1905.86,1906.4,117.1242
2025-03-18 20:13:00,1906.4,1906.76,1905.78,1905.79,81.0731
2025-03-18 20:14:00,1905.79,1906.22,1904.54,1904.54,74.4926
2025-03-18 20:15:00,1904.54,1905.9,1904.54,1905.22,110.8886
2025-03-18 20:16:00,1905.23,1905.23,1903.45,1903.83,205.3811
2025-03-18 20:17:00,1903.84,1904.27,1903.35,1903.35,99.6946
2025-03-18 20:18:00,1903.36,1904.55,1903.35,1904.54,93.2532
2025-03-18 20:19:00,1904.54,1905.3,1904.41,1905.03,30.686
2025-03-18 20:20:00,1905.03,1905.37,1903.85,1903.96,73.5074
2025-03-18 20:21:00,1903.97,1904.74,1903.61,1903.87,131.7219
2025-03-18 20:22:00,1903.85,1904.55,1903.35,1903.52,70.1069
2025-03-18 20:23:00,1903.52,1903.53,1901.35,1901.49,107.1871
2025-03-18 20:24:00,1901.49,1902.5,1901.42,1902.31,101.8475
2025-03-18 20:25:00,1902.3,1902.94,1902.3,1902.93,70.0326
2025-03-18 20:26:00,1902.93,1902.94,1901.55,1902.2,62.7905
2025-03-18 20:27:00,1902.21,1902.21,1900.5,1900.5,140.8982
2025-03-18 20:28:00,1900.51,1901.51,1900.51,1901.51,59.5334
2025-03-18 20:29:00,1901.51,1901.51,1900.5,1900.5,52.2076
2025-03-18 20:30:00,1900.5,1901.39,1900.5,1901.02,75.277
2025-03-18 20:31:00,1901.03,1901.03,1898.65,1899.29,181.9307
2025-03-18 20:32:00,1899.29,1899.65,1899.29,1899.64,52.8868
2025-03-18 20:33:00,1899.65,1900.8,1899.64,1900.8,78.9097
2025-03-18 20:34:00,1900.8,1900.8,1900.07,1900.07,59.5749
2025-03-18 20:35:00,1900.08,1901.76,1900.07,1901.35,150.3715
2025-03-18 20:36:00,1901.35,1901.36,1900.0,1900.21,94.8679
2025-03-18 20:37:00,1900.21,1901.52,1900.02,1901.46,73.592
2025-03-18 20:38:00,1901.46,1902.0,1900.7,1900.75,83.9261
2025-03-18 20:39:00,1900.75,1901.88,1900.74,1901.22,92.1371
2025-03-18 20:40:00,1901.23,1902.17,1900.89,1901.34,119.7635
2025-03-18 20:41:00,1901.35,1902.33,1901.34,1902.08,92.4759
2025-03-18 20:42:00,1902.09,1902.79,1902.08,1902.35,86.565
2025-03-18 20:43:00,1902.35,1902.53,1902.13,1902.14,48.4733
2025-03-18 20:44:00,1902.13,1902.41,1901.08,1901.09,68.3703
2025-03-18 20:45:00,1901.08,1901.52,1899.7,1900.14,76.3088
2025-03-18 20:46:00,1900.14,1901.16,1900.14,1901.0,60.3394
2025-03-18 20:47:00,1901.0,1904.09,1901.0,1903.86,224.0292
2025-03-18 20:48:00,1903.85,1904.21,1903.73,1903.73,53.8925
2025-03-18 20:49:00,1903.73,1903.97,1903.33,1903.54,71.4889
2025-03-18 20:50:00,1903.54,1903.9,1903.34,1903.9,25.1744
2025-03-18 20:51:00,1903.9,1903.9,1902.96,1903.15,68.605
2025-03-18 20:52:00,1903.14,1904.55,1903.14,1904.54,76.8473
2025-03-18 20:53:00,1904.54,1905.84,1904.54,1905.84,77.8222
2025-03-18 20:54:00,1905.83,1906.28,1905.79,1905.84,84.7543
2025-03-18 20:55:00,1905.84,1905.84,1905.0,1905.46,37.5948
2025-03-18 20:56:00,1905.46,1906.0,1904.91,1906.0,58.8875
2025-03-18 20:57:00,1906.0,1906.0,1905.12,1905.84,127.7048
2025-03-18 20:58:00,1905.84,1906.1,1905.66,1905.92,105.724
2025-03-18 20:59:00,1905.93,1906.57,1905.83,1906.56,58.4286
2025-03-18 21:00:00,1906.56,1907.0,1905.72,1906.92,80.4943
2025-03-18 21:01:00,1906.93,1907.0,1906.64,1906.86,51.1358
2025-03-18 21:02:00,1906.86,1907.11,1906.16,1907.11,105.1664
2025-03-18 21:03:00,1907.11,1907.68,1907.1,1907.67,69.3371
2025-03-18 21:04:00,1907.66,1907.67,1906.37,1906.8,92.0782
2025-03-18 21:05:00,1906.8,1907.97,1906.8,1907.97,179.8733
2025-03-18 21:06:00,1907.97,1908.39,1907.53,1908.39,44.4455
2025-03-18 21:07:00,1908.39,1909.02,1907.91,1908.29,187.4497
2025-03-18 21:08:00,1908.29,1909.97,1908.29,1909.76,155.8429
2025-03-18 21:09:00,1909.76,1909.76,1909.25,1909.35,96.177
2025-03-18 21:10:00,1909.36,1909.49,1908.8,1908.81,154.1635
2025-03-18 21:11:00,1908.83,1908.87,1908.26,1908.58,75.4739
2025-03-18 21:12:00,1908.59,1911.0,1908.58,1909.92,301.3996
2025-03-18 21:13:00,1909.93,1915.0,1909.59,1913.03,2676.8215
2025-03-18 21:14:00,1913.03,1914.58,1912.5,1913.43,483.5489
2025-03-18 21:15:00,1913.43,1913.43,1912.17,1912.9,62.1588
2025-03-18 21:16:00,1912.89,1913.71,1912.62,1912.83,107.7098
2025-03-18 21:17:00,1912.84,1912.96,1911.99,1912.31,48.8551
2025-03-18 21:18:00,1912.3,1912.63,1912.17,1912.55,56.2907
2025-03-18 21:19:00,1912.55,1913.69,1912.41,1913.69,114.7601
2025-03-18 21:20:00,1913.68,1914.88,1912.76,1912.99,174.8567
2025-03-18 21:21:00,1912.99,1913.13,1912.79,1913.12,79.5759
2025-03-18 21:22:00,1913.12,1913.12,1912.41,1912.41,76.2874
2025-03-18 21:23:00,1912.41,1912.42,1911.62,1911.63,71.3163
2025-03-18 21:24:00,1911.62,1912.0,1911.62,1911.99,68.1546
2025-03-18 21:25:00,1912.0,1912.44,1911.77,1911.77,131.132
2025-03-18 21:26:00,1911.78,1912.41,1911.77,1912.4,92.154
2025-03-18 21:27:00,1912.41,1912.41,1912.16,1912.16,74.0113
2025-03-18 21:28:00,1912.16,1912.17,1911.82,1911.83,81.0433
2025-03-18 21:29:00,1911.83,1912.2,1911.82,1912.19,74.2521
2025-03-18 21:30:00,1912.19,1912.2,1911.82,1911.82,42.4877
2025-03-18 21:31:00,1911.83,1912.2,1911.82,1912.16,88.1787
2025-03-18 21:32:00,1912.16,1912.17,1911.53,1911.53,193.9941
2025-03-18 21:33:00,1911.54,1911.54,1909.39,1910.18,177.425
2025-03-18 21:34:00,1910.17,1911.17,1910.17,1911.17,91.9058
2025-03-18 21:35:00,1911.17,1911.17,1909.23,1909.39,120.1061
2025-03-18 21:36:00,1909.39,1910.02,1909.01,1910.02,41.3081