period,bar_end_et,bar_start_et,bar_end_auckland,session,open,high,low,close,volume,turnover_usd,epoch_ms_bar_end_label5m,2026-10-01 00:00,2026-09-30 23:55,2026-10-01 17:00,OVERNIGHT,1068.78,1069.6,1068.4,1068.53,11996,12825293.41,17908272000005m,2026-10-01 00:05,2026-10-01 00:00,2026-10-01 17:05,OVERNIGHT,1068.5,1069.99,1067.63,1069.59,9553,10216455.74,17908275000005m,2026-10-01 00:10,2026-10-01 00:05,2026-10-01 17:10,OVERNIGHT,1069.68,1069.99,1067.91,1068.03,9333,9979424.61,17908278000005m,2026-10-01 00:15,2026-10-01 00:10,2026-10-01 17:15,OVERNIGHT,1068.03,1069.49,1067.19,1069.11,5732,6123379.62,17908281000005m,2026-10-01 00:20,2026-10-01 00:15,2026-10-01 17:20,OVERNIGHT,1069.11,1069.27,1067.25,1068.57,4318,4613208.51,17908284000005m,2026-10-01 00:25,2026-10-01 00:20,2026-10-01 17:25,OVERNIGHT,1068.6,1069.56,1068.12,1069.53,2042,2182955.78,17908287000005m,2026-10-01 00:30,2026-10-01 00:25,2026-10-01 17:30,OVERNIGHT,1069.48,1071,1069.22,1069.87,9856,10546751.45,17908290000005m,2026-10-01 00:35,2026-10-01 00:30,2026-10-01 17:35,OVERNIGHT,1069.87,1070.44,1069.11,1069.65,2750,2941850.15,17908293000005m,2026-10-01 00:40,2026-10-01 00:35,2026-10-01 17:40,OVERNIGHT,1069.71,1070.85,1068.81,1068.91,3644,3899065.88,17908296000005m,2026-10-01 00:45,2026-10-01 00:40,2026-10-01 17:45,OVERNIGHT,1069,1069.43,1068.38,1068.98,2178,2327672.07,17908299000005m,2026-10-01 00:50,2026-10-01 00:45,2026-10-01 17:50,OVERNIGHT,1068.73,1070.72,1068.58,1070.68,3119,3337101.65,17908302000005m,2026-10-01 00:55,2026-10-01 00:50,2026-10-01 17:55,OVERNIGHT,1070.74,1071.37,1070.15,1071.2,5965,6388065.75,17908305000005m,2026-10-01 01:00,2026-10-01 00:55,2026-10-01 18:00,OVERNIGHT,1071.43,1071.47,1069.8,1070.43,3299,3531611.03,17908308000005m,2026-10-01 01:05,2026-10-01 01:00,2026-10-01 18:05,OVERNIGHT,1070.43,1072.97,1070.31,1072.94,4745,5082832.07,17908311000005m,2026-10-01 01:10,2026-10-01 01:05,2026-10-01 18:10,OVERNIGHT,1072.94,1077.18,1072.44,1076.89,14519,15604220.49,17908314000005m,2026-10-01 01:15,2026-10-01 01:10,2026-10-01 18:15,OVERNIGHT,1077.11,1077.25,1075.44,1076.65,8524,9174582.99,17908317000005m,2026-10-01 01:20,2026-10-01 01:15,2026-10-01 18:20,OVERNIGHT,1076.54,1077.5,1075.83,1077,6310,6795557.59,17908320000005m,2026-10-01 01:25,2026-10-01 01:20,2026-10-01 18:25,OVERNIGHT,1077,1077.03,1075.51,1075.85,6216,6689438.4,17908323000005m,2026-10-01 01:30,2026-10-01 01:25,2026-10-01 18:30,OVERNIGHT,1075.85,1078.51,1075.41,1077.9,11074,11929577.82,17908326000005m,2026-10-01 01:35,2026-10-01 01:30,2026-10-01 18:35,OVERNIGHT,1077.87,1078.56,1076.1,1077.43,11740,12648764.25,17908329000005m,2026-10-01 01:40,2026-10-01 01:35,2026-10-01 18:40,OVERNIGHT,1077.33,1078.1,1075.77,1076,5769,6212765.37,17908332000005m,2026-10-01 01:45,2026-10-01 01:40,2026-10-01 18:45,OVERNIGHT,1076.16,1077.25,1075.81,1076.3,5090,5480195.17,17908335000005m,2026-10-01 01:50,2026-10-01 01:45,2026-10-01 18:50,OVERNIGHT,1076.48,1076.8,1075.36,1076.28,6944,7471308.01,17908338000005m,2026-10-01 01:55,2026-10-01 01:50,2026-10-01 18:55,OVERNIGHT,1076.3,1078.2,1076.02,1077.45,6409,6906823.5,17908341000005m,2026-10-01 02:00,2026-10-01 01:55,2026-10-01 19:00,OVERNIGHT,1077.51,1078,1076.49,1077.75,4449,4793190.94,17908344000005m,2026-10-01 02:05,2026-10-01 02:00,2026-10-01 19:05,OVERNIGHT,1077.75,1078.5,1077.51,1078.43,5978,6444915.52,17908347000005m,2026-10-01 02:10,2026-10-01 02:05,2026-10-01 19:10,OVERNIGHT,1078.41,1078.55,1077.05,1078.32,9196,9912673.47,17908350000005m,2026-10-01 02:15,2026-10-01 02:10,2026-10-01 19:15,OVERNIGHT,1078.35,1081.14,1078.02,1080.88,18167,19616691.97,17908353000005m,2026-10-01 02:20,2026-10-01 02:15,2026-10-01 19:20,OVERNIGHT,1080.77,1081.1,1078.51,1079.43,13789,14889051.61,17908356000005m,2026-10-01 02:25,2026-10-01 02:20,2026-10-01 19:25,OVERNIGHT,1079.23,1080.69,1079.2,1079.72,6468,6985502.47,17908359000005m,2026-10-01 02:30,2026-10-01 02:25,2026-10-01 19:30,OVERNIGHT,1079.53,1080.5,1078.68,1080.5,4831,5215395.87,17908362000005m,2026-10-01 02:35,2026-10-01 02:30,2026-10-01 19:35,OVERNIGHT,1080.48,1080.95,1078.11,1078.6,5091,5496841.49,17908365000005m,2026-10-01 02:40,2026-10-01 02:35,2026-10-01 19:40,OVERNIGHT,1078.5,1079,1076.56,1076.58,9744,10501735.32,17908368000005m,2026-10-01 02:45,2026-10-01 02:40,2026-10-01 19:45,OVERNIGHT,1076.51,1076.92,1075,1076.1,9556,10282079.44,17908371000005m,2026-10-01 02:50,2026-10-01 02:45,2026-10-01 19:50,OVERNIGHT,1076,1076,1073.5,1073.54,9771,10499122.76,17908374000005m,2026-10-01 02:55,2026-10-01 02:50,2026-10-01 19:55,OVERNIGHT,1073.66,1076.49,1073.66,1076.18,3341,3594150.55,17908377000005m,2026-10-01 03:00,2026-10-01 02:55,2026-10-01 20:00,OVERNIGHT,1076.25,1077.26,1075.71,1076.52,6385,6873624.03,17908380000005m,2026-10-01 03:05,2026-10-01 03:00,2026-10-01 20:05,OVERNIGHT,1076.51,1077.65,1075.16,1076.22,10599,11409980.94,17908383000005m,2026-10-01 03:10,2026-10-01 03:05,2026-10-01 20:10,OVERNIGHT,1076.31,1078.26,1076,1078,5422,5839876.41,17908386000005m,2026-10-01 03:15,2026-10-01 03:10,2026-10-01 20:15,OVERNIGHT,1078.02,1078.02,1073.6,1073.91,5447,5858702.47,17908389000005m,2026-10-01 03:20,2026-10-01 03:15,2026-10-01 20:20,OVERNIGHT,1073.8,1074.62,1072.92,1073.01,6975,7489270.59,17908392000005m,2026-10-01 03:25,2026-10-01 03:20,2026-10-01 20:25,OVERNIGHT,1073.01,1073.41,1071.15,1071.3,5756,6172883.39,17908395000005m,2026-10-01 03:30,2026-10-01 03:25,2026-10-01 20:30,OVERNIGHT,1071.28,1071.5,1068.1,1068.11,10786,11538813.78,17908398000005m,2026-10-01 03:35,2026-10-01 03:30,2026-10-01 20:35,OVERNIGHT,1068.12,1073.93,1068.12,1073.43,6846,7337523.69,17908401000005m,2026-10-01 03:40,2026-10-01 03:35,2026-10-01 20:40,OVERNIGHT,1073.37,1073.37,1070.17,1070.97,4595,4924556.41,17908404000005m,2026-10-01 03:45,2026-10-01 03:40,2026-10-01 20:45,OVERNIGHT,1071.02,1072.1,1070.21,1071.81,2543,2723670.93,17908407000005m,2026-10-01 03:50,2026-10-01 03:45,2026-10-01 20:50,OVERNIGHT,1071.8,1072.23,1070.05,1070.82,2099,2248707.26,17908410000005m,2026-10-01 03:55,2026-10-01 03:50,2026-10-01 20:55,OVERNIGHT,1070.82,1072.99,1070.82,1072.71,2922,3134033.33,17908413000005m,2026-10-01 04:00,2026-10-01 03:55,2026-10-01 21:00,OVERNIGHT,1072.61,1073.34,1071.52,1071.77,567,608059.64,17908416000005m,2026-10-01 04:05,2026-10-01 04:00,2026-10-01 21:05,PRE,1072.64,1086.41,1068.57,1072.6,481764,517777796.804,17908419000005m,2026-10-01 04:10,2026-10-01 04:05,2026-10-01 21:10,PRE,1072.6,1073,1064.5,1065.01,41974,44855733.66,17908422000005m,2026-10-01 04:15,2026-10-01 04:10,2026-10-01 21:15,PRE,1065.01,1066,1064.2,1064.45,19567,20838995.939,17908425000005m,2026-10-01 04:20,2026-10-01 04:15,2026-10-01 21:20,PRE,1064.45,1065.7402,1063.46,1063.5,16346,17402381.528,17908428000005m,2026-10-01 04:25,2026-10-01 04:20,2026-10-01 21:25,PRE,1063.5,1063.75,1058,1058.38,38495,40823349.813,17908431000005m,2026-10-01 04:30,2026-10-01 04:25,2026-10-01 21:30,PRE,1058.38,1060.3,1054.1611,1055,40382,42695935.53,17908434000005m,2026-10-01 04:35,2026-10-01 04:30,2026-10-01 21:35,PRE,1055,1056,1053.33,1055.44,25048,26420188.523,17908437000005m,2026-10-01 04:40,2026-10-01 04:35,2026-10-01 21:40,PRE,1055.44,1059.99,1052.37,1059,32261,34058594.038,17908440000005m,2026-10-01 04:45,2026-10-01 04:40,2026-10-01 21:45,PRE,1059,1059.9,1058.03,1058.03,11499,12177382.322,17908443000005m,2026-10-01 04:50,2026-10-01 04:45,2026-10-01 21:50,PRE,1058.03,1059.93,1057,1059.93,8661,9166022.333,17908446000005m,2026-10-01 04:55,2026-10-01 04:50,2026-10-01 21:55,PRE,1059.93,1060.9,1058.99,1060.67,12009,12728921.385,17908449000005m,2026-10-01 05:00,2026-10-01 04:55,2026-10-01 22:00,PRE,1060.67,1061.99,1059.45,1060.03,7310,7753026.699,17908452000005m,2026-10-01 05:05,2026-10-01 05:00,2026-10-01 22:05,PRE,1060.03,1062,1059.1114,1062,7162,7596284.471,17908455000005m,2026-10-01 05:10,2026-10-01 05:05,2026-10-01 22:10,PRE,1062,1063.32,1061.85,1063.21,10114,10747635.76,17908458000005m,2026-10-01 05:15,2026-10-01 05:10,2026-10-01 22:15,PRE,1063.21,1064.94,1063.21,1064.28,7520,8003688.835,17908461000005m,2026-10-01 05:20,2026-10-01 05:15,2026-10-01 22:20,PRE,1064.28,1064.5122,1062.48,1063,9637,10249940.094,17908464000005m,2026-10-01 05:25,2026-10-01 05:20,2026-10-01 22:25,PRE,1063,1065,1062.7,1064.51,10671,11358223.701,17908467000005m,2026-10-01 05:30,2026-10-01 05:25,2026-10-01 22:30,PRE,1064.51,1064.5213,1063,1063.69,5727,6092317.381,17908470000005m,2026-10-01 05:35,2026-10-01 05:30,2026-10-01 22:35,PRE,1063.69,1063.69,1062.74,1063.01,6404,6808613.018,17908473000005m,2026-10-01 05:40,2026-10-01 05:35,2026-10-01 22:40,PRE,1063.01,1063.5355,1060.5,1061.3161,8135,8642487.199,17908476000005m,2026-10-01 05:45,2026-10-01 05:40,2026-10-01 22:45,PRE,1061.3161,1061.808,1060.3,1061.4,6165,6541964.122,17908479000005m,2026-10-01 05:50,2026-10-01 05:45,2026-10-01 22:50,PRE,1061.4,1062.93,1061.2,1062.46,3153,3348634.187,17908482000005m,2026-10-01 05:55,2026-10-01 05:50,2026-10-01 22:55,PRE,1062.46,1062.46,1060.4,1060.4,4020,4268395.082,17908485000005m,2026-10-01 06:00,2026-10-01 05:55,2026-10-01 23:00,PRE,1060.4,1062.45,1060.04,1062.45,6262,6646265.055,17908488000005m,2026-10-01 06:05,2026-10-01 06:00,2026-10-01 23:05,PRE,1062.45,1063.9,1056,1056,15097,15985433.54,17908491000005m,2026-10-01 06:10,2026-10-01 06:05,2026-10-01 23:10,PRE,1056,1060,1056,1059.17,10610,11231070.506,17908494000005m,2026-10-01 06:15,2026-10-01 06:10,2026-10-01 23:15,PRE,1059.17,1059.87,1058.5903,1059.5,5290,5604644.054,17908497000005m,2026-10-01 06:20,2026-10-01 06:15,2026-10-01 23:20,PRE,1059.5,1060.35,1058.8,1060.08,9206,9754672.534,17908500000005m,2026-10-01 06:25,2026-10-01 06:20,2026-10-01 23:25,PRE,1060.08,1061.5,1059.31,1061,6886,7304965.899,17908503000005m,2026-10-01 06:30,2026-10-01 06:25,2026-10-01 23:30,PRE,1061,1063.72,1061,1062.49,10274,10913107.057,17908506000005m,2026-10-01 06:35,2026-10-01 06:30,2026-10-01 23:35,PRE,1062.49,1064.82,1062.36,1063.5,17341,18445788.393,17908509000005m,2026-10-01 06:40,2026-10-01 06:35,2026-10-01 23:40,PRE,1063.5,1065.85,1063.5,1063.53,13139,13988710.504,17908512000005m,2026-10-01 06:45,2026-10-01 06:40,2026-10-01 23:45,PRE,1063.53,1069.48,1063.41,1069,18804,20058849.995,17908515000005m,2026-10-01 06:50,2026-10-01 06:45,2026-10-01 23:50,PRE,1069,1069.2379,1067.23,1068.85,14998,16026943.884,17908518000005m,2026-10-01 06:55,2026-10-01 06:50,2026-10-01 23:55,PRE,1068.85,1071,1067.99,1070.5,13423,14353759.251,17908521000005m,2026-10-01 07:00,2026-10-01 06:55,2026-10-02 00:00,PRE,1070.5,1070.99,1069.17,1070.75,17528,18756465.505,17908524000005m,2026-10-01 07:05,2026-10-01 07:00,2026-10-02 00:05,PRE,1070.75,1070.97,1061.13,1061.3,51966,55449616.409,17908527000005m,2026-10-01 07:10,2026-10-01 07:05,2026-10-02 00:10,PRE,1061.3,1062.9,1058,1061.09,50757,53836354.418,17908530000005m,2026-10-01 07:15,2026-10-01 07:10,2026-10-02 00:15,PRE,1061.09,1061.3048,1058.7,1059.2905,41809,44317795.294,17908533000005m,2026-10-01 07:20,2026-10-01 07:15,2026-10-02 00:20,PRE,1059.2905,1059.2905,1056.8,1057,34588,36595304.002,17908536000005m,2026-10-01 07:25,2026-10-01 07:20,2026-10-02 00:25,PRE,1057,1059.16,1053,1053,67230,71005045.211,17908539000005m,2026-10-01 07:30,2026-10-01 07:25,2026-10-02 00:30,PRE,1053,1055,1052.05,1053.01,44784,47172015.57,17908542000005m,2026-10-01 07:35,2026-10-01 07:30,2026-10-02 00:35,PRE,1054.4558,1056.3,1053.31,1056,30589,32269307.08,17908545000005m,2026-10-01 07:40,2026-10-01 07:35,2026-10-02 00:40,PRE,1056,1056.5,1054.83,1055.92,24903,26289518.5,17908548000005m,2026-10-01 07:45,2026-10-01 07:40,2026-10-02 00:45,PRE,1055.92,1056,1053.7,1055.11,23849,25154827.064,17908551000005m,2026-10-01 07:50,2026-10-01 07:45,2026-10-02 00:50,PRE,1055.11,1057,1054.97,1056.99,26620,28120884.524,17908554000005m,2026-10-01 07:55,2026-10-01 07:50,2026-10-02 00:55,PRE,1056.99,1058.71,1056.8603,1058.5,35145,37179677.488,17908557000005m,2026-10-01 08:00,2026-10-01 07:55,2026-10-02 01:00,PRE,1058.5,1060.24,1058.2192,1058.83,32559,34488759.788,17908560000005m,2026-10-01 08:05,2026-10-01 08:00,2026-10-02 01:05,PRE,1058.83,1059,1054.02,1055.22,44111,46613135.892,17908563000005m,2026-10-01 08:10,2026-10-01 08:05,2026-10-02 01:10,PRE,1055.22,1061,1055.22,1061,29978,31743065.67,17908566000005m,2026-10-01 08:15,2026-10-01 08:10,2026-10-02 01:15,PRE,1061,1061,1057,1057,29686,31463194.992,17908569000005m,2026-10-01 08:20,2026-10-01 08:15,2026-10-02 01:20,PRE,1057,1057.276,1055.03,1055.79,24934,26332157.045,17908572000005m,2026-10-01 08:25,2026-10-01 08:20,2026-10-02 01:25,PRE,1055.79,1057.21,1053.2,1054.8466,29903,31540185.411,17908575000005m,2026-10-01 08:30,2026-10-01 08:25,2026-10-02 01:30,PRE,1054.8466,1057.06,1054.58,1057,22208,23451985.695,17908578000005m,2026-10-01 08:35,2026-10-01 08:30,2026-10-02 01:35,PRE,1057,1059,1056,1057.3,27881,29494870.562,17908581000005m,2026-10-01 08:40,2026-10-01 08:35,2026-10-02 01:40,PRE,1057.3,1058.26,1055.38,1056.5,23879,25221881.81,17908584000005m,2026-10-01 08:45,2026-10-01 08:40,2026-10-02 01:45,PRE,1056.5,1056.89,1054.1,1054.8831,36800,38840919.127,17908587000005m,2026-10-01 08:50,2026-10-01 08:45,2026-10-02 01:50,PRE,1054.8831,1056.18,1054.4,1055.55,14482,15283702.723,17908590000005m,2026-10-01 08:55,2026-10-01 08:50,2026-10-02 01:55,PRE,1055.55,1055.97,1053.77,1054,34244,36120018.941,17908593000005m,2026-10-01 09:00,2026-10-01 08:55,2026-10-02 02:00,PRE,1054,1054.7,1053.22,1053.4701,33722,35541667.518,17908596000005m,2026-10-01 09:05,2026-10-01 09:00,2026-10-02 02:05,PRE,1053.4701,1054.7,1050.25,1050.58,83467,87850088.174,17908599000005m,2026-10-01 09:10,2026-10-01 09:05,2026-10-02 02:10,PRE,1050.58,1053.72,1050.5,1053.48,46712,49153946.977,17908602000005m,2026-10-01 09:15,2026-10-01 09:10,2026-10-02 02:15,PRE,1053.48,1054.6,1051.5,1051.7717,46845,49358564.42,17908605000005m,2026-10-01 09:20,2026-10-01 09:15,2026-10-02 02:20,PRE,1051.7717,1054.31,1051.244,1054.12,48072,50598654.975,17908608000005m,2026-10-01 09:25,2026-10-01 09:20,2026-10-02 02:25,PRE,1054.3722,1054.7,1051.61,1054,69226,72949982.297,17908611000005m,2026-10-01 09:30,2026-10-01 09:25,2026-10-02 02:30,PRE,1054,1056.14,1048.4,1052.15,127994,134651339.232,17908614000005m,2026-10-01 09:35,2026-10-01 09:30,2026-10-02 02:35,REG,1054.08,1075,1044.0112,1065.6099,2322526,2465384583.768,17908617000005m,2026-10-01 09:40,2026-10-01 09:35,2026-10-02 02:40,REG,1065.2925,1065.6099,1036,1057.7163,1639017,1723135647.24,17908620000005m,2026-10-01 09:45,2026-10-01 09:40,2026-10-02 02:45,REG,1057.84,1065.87,1046.83,1052.17,1111943,1175758011.637,17908623000005m,2026-10-01 09:50,2026-10-01 09:45,2026-10-02 02:50,REG,1052.27,1057.4999,1043.61,1046.665,888606,932144569.382,17908626000005m,2026-10-01 09:55,2026-10-01 09:50,2026-10-02 02:55,REG,1046.81,1048.7222,1042.05,1048.42,711261,743649954.94,17908629000005m,2026-10-01 10:00,2026-10-01 09:55,2026-10-02 03:00,REG,1048.02,1052.8,1043.79,1044.41,623662,653458785.551,17908632000005m,2026-10-01 10:05,2026-10-01 10:00,2026-10-02 03:05,REG,1044.16,1044.16,1033.3,1035.815,978186,1015329150.872,17908635000005m,2026-10-01 10:10,2026-10-01 10:05,2026-10-02 03:10,REG,1035.805,1037.06,1031.1202,1036.325,721068,745664943.602,17908638000005m,2026-10-01 10:15,2026-10-01 10:10,2026-10-02 03:15,REG,1036.325,1038.47,1031.11,1034.31,576748,596890968.882,17908641000005m,2026-10-01 10:20,2026-10-01 10:15,2026-10-02 03:20,REG,1034.31,1035.7,1026.72,1027.7,673730,694887963.671,17908644000005m,2026-10-01 10:25,2026-10-01 10:20,2026-10-02 03:25,REG,1027.705,1031,1022.9,1028.24,753964,774661249.125,17908647000005m,2026-10-01 10:30,2026-10-01 10:25,2026-10-02 03:30,REG,1028.021,1035.03,1028.021,1032.93,588146,606961563.437,17908650000005m,2026-10-01 10:35,2026-10-01 10:30,2026-10-02 03:35,REG,1032.975,1041.53,1032,1040.1796,724715,751987397.037,17908653000005m,2026-10-01 10:40,2026-10-01 10:35,2026-10-02 03:40,REG,1040.16,1046.64,1038.25,1045.88,765889,797976841.921,17908656000005m,2026-10-01 10:45,2026-10-01 10:40,2026-10-02 03:45,REG,1046.01,1046.205,1042.24,1043.48,478637,499825550.741,17908659000005m,2026-10-01 10:50,2026-10-01 10:45,2026-10-02 03:50,REG,1043.4159,1051.26,1043.4159,1051.08,674286,706765137.039,17908662000005m,2026-10-01 10:55,2026-10-01 10:50,2026-10-02 03:55,REG,1050.83,1051.79,1040.46,1042.79,638412,667099501.302,17908665000005m,2026-10-01 11:00,2026-10-01 10:55,2026-10-02 04:00,REG,1042.49,1046.7141,1042.1102,1043.19,337525,352291612.538,17908668000005m,2026-10-01 11:05,2026-10-01 11:00,2026-10-02 04:05,REG,1043.38,1044.2,1040.12,1041.8801,341600,355891569.824,17908671000005m,2026-10-01 11:10,2026-10-01 11:05,2026-10-02 04:10,REG,1041.99,1042.7,1037.25,1041.1,351635,365819148.248,17908674000005m,2026-10-01 11:15,2026-10-01 11:10,2026-10-02 04:15,REG,1041.1,1044.44,1039.22,1044.125,293022,305252318.273,17908677000005m,2026-10-01 11:20,2026-10-01 11:15,2026-10-02 04:20,REG,1044.2,1056.21,1043.71,1053.495,661197,695140238.814,17908680000005m,2026-10-01 11:25,2026-10-01 11:20,2026-10-02 04:25,REG,1053.485,1053.5,1045.03,1047.845,427231,447759087.841,17908683000005m,2026-10-01 11:30,2026-10-01 11:25,2026-10-02 04:30,REG,1047.9,1053.155,1046.18,1049.785,357895,375681283.383,17908686000005m,2026-10-01 11:35,2026-10-01 11:30,2026-10-02 04:35,REG,1049.83,1050.9218,1046,1046.51,291498,305464361.179,17908689000005m,2026-10-01 11:40,2026-10-01 11:35,2026-10-02 04:40,REG,1046.08,1047.64,1044.73,1046.355,250525,262116144.498,17908692000005m,2026-10-01 11:45,2026-10-01 11:40,2026-10-02 04:45,REG,1046.325,1047.085,1044.56,1046.675,189826,198480934.858,17908695000005m,2026-10-01 11:50,2026-10-01 11:45,2026-10-02 04:50,REG,1046.654,1048.5,1045.1,1048.3899,190866,199795300.454,17908698000005m,2026-10-01 11:55,2026-10-01 11:50,2026-10-02 04:55,REG,1048.32,1049.8987,1045.8,1048.43,197754,207189110.47,17908701000005m,2026-10-01 12:00,2026-10-01 11:55,2026-10-02 05:00,REG,1048.24,1052.6,1048.2,1049.7651,239475,251544698.225,17908704000005m,2026-10-01 12:05,2026-10-01 12:00,2026-10-02 05:05,REG,1049.765,1049.8,1046.67,1046.93,183668,192457810.347,17908707000005m,2026-10-01 12:10,2026-10-01 12:05,2026-10-02 05:10,REG,1046.9,1049.9599,1046.31,1047.05,177116,185637688.458,17908710000005m,2026-10-01 12:15,2026-10-01 12:10,2026-10-02 05:15,REG,1047.03,1048.14,1043.35,1044.0016,225696,236005947.668,17908713000005m,2026-10-01 12:20,2026-10-01 12:15,2026-10-02 05:20,REG,1044.21,1046.8,1043.7,1045.665,176045,184015402.648,17908716000005m,2026-10-01 12:25,2026-10-01 12:20,2026-10-02 05:25,REG,1045.58,1045.95,1042.89,1044.45,183589,191801842.548,17908719000005m,2026-10-01 12:30,2026-10-01 12:25,2026-10-02 05:30,REG,1044.336274,1050.9599,1043.6482,1047.45,363294,380605294.448,17908722000005m,2026-10-01 12:35,2026-10-01 12:30,2026-10-02 05:35,REG,1047.51,1051.76,1046.99,1051.615,186885,196090095.257,17908725000005m,2026-10-01 12:40,2026-10-01 12:35,2026-10-02 05:40,REG,1051.615,1054.7204,1050.79,1051.825,340088,358012515.805,17908728000005m,2026-10-01 12:45,2026-10-01 12:40,2026-10-02 05:45,REG,1051.9078,1056.99,1051.76,1056.7401,284588,300138479.821,17908731000005m,2026-10-01 12:50,2026-10-01 12:45,2026-10-02 05:50,REG,1056.865,1062.5,1056.49,1061.845,534869,566921045.864,17908734000005m,2026-10-01 12:55,2026-10-01 12:50,2026-10-02 05:55,REG,1061.82,1063.5726,1058.66,1058.83,430731,457301821.36,17908737000005m,2026-10-01 13:00,2026-10-01 12:55,2026-10-02 06:00,REG,1058.66,1061.4899,1055.7101,1061.349,318386,336815651.339,17908740000005m,2026-10-01 13:05,2026-10-01 13:00,2026-10-02 06:05,REG,1061.175,1063.5,1059.25,1062.81,303176,321859235.252,17908743000005m,2026-10-01 13:10,2026-10-01 13:05,2026-10-02 06:10,REG,1062.915,1065.65,1060.1027,1061.11,347163,369227875.943,17908746000005m,2026-10-01 13:15,2026-10-01 13:10,2026-10-02 06:15,REG,1061.11,1066.05,1060.5602,1064.445,299161,318180636.574,17908749000005m,2026-10-01 13:20,2026-10-01 13:15,2026-10-02 06:20,REG,1064.4775,1071.5,1063.54,1068.295,622142,664799246.518,17908752000005m,2026-10-01 13:25,2026-10-01 13:20,2026-10-02 06:25,REG,1068.215,1072.75,1068.02,1072.175,445023,476380672.774,17908755000005m,2026-10-01 13:30,2026-10-01 13:25,2026-10-02 06:30,REG,1072.0009,1074,1070.5,1073.88,462649,496208648.981,17908758000005m,2026-10-01 13:35,2026-10-01 13:30,2026-10-02 06:35,REG,1073.76,1078.85,1073.72,1076.71,678042,729736301.057,17908761000005m,2026-10-01 13:40,2026-10-01 13:35,2026-10-02 06:40,REG,1076.765,1078.48,1075.13,1076.8,431690,464823468.097,17908764000005m,2026-10-01 13:45,2026-10-01 13:40,2026-10-02 06:45,REG,1076.99,1086.25,1076.5,1085.72,907677,982183581.204,17908767000005m,2026-10-01 13:50,2026-10-01 13:45,2026-10-02 06:50,REG,1085.72,1093.47,1084.9,1090.81,1016296,1107308926.616,17908770000005m,2026-10-01 13:55,2026-10-01 13:50,2026-10-02 06:55,REG,1090.895,1095.13,1088.76,1090.3942,791439,864178703.226,17908773000005m,2026-10-01 14:00,2026-10-01 13:55,2026-10-02 07:00,REG,1090.58,1093.6,1089.03,1092.1,520666,568235237.276,17908776000005m,2026-10-01 14:05,2026-10-01 14:00,2026-10-02 07:05,REG,1092.15,1092.87,1082.02,1084.12,723661,786228739.097,17908779000005m,2026-10-01 14:10,2026-10-01 14:05,2026-10-02 07:10,REG,1083.8103,1084.4999,1076.5,1076.8,541389,585032470.834,17908782000005m,2026-10-01 14:15,2026-10-01 14:10,2026-10-02 07:15,REG,1076.57,1077.85,1071.47,1073.995,604535,649971355.365,17908785000005m,2026-10-01 14:20,2026-10-01 14:15,2026-10-02 07:20,REG,1073.99,1076.27,1068.5,1071.19,455022,487677440.224,17908788000005m,2026-10-01 14:25,2026-10-01 14:20,2026-10-02 07:25,REG,1071.03,1077.0901,1069.4389,1075.78,400929,430511966.281,17908791000005m,2026-10-01 14:30,2026-10-01 14:25,2026-10-02 07:30,REG,1075.785,1079.28,1074.26,1079.09,326834,351926949.998,17908794000005m,2026-10-01 14:35,2026-10-01 14:30,2026-10-02 07:35,REG,1078.97,1080.8999,1077,1080.49,284229,306575463.55,17908797000005m,2026-10-01 14:40,2026-10-01 14:35,2026-10-02 07:40,REG,1080.375,1083.49,1078.91,1082.525,384546,415853436.679,17908800000005m,2026-10-01 14:45,2026-10-01 14:40,2026-10-02 07:45,REG,1082.34,1083.6962,1079.53,1081.2,310647,336016613.715,17908803000005m,2026-10-01 14:50,2026-10-01 14:45,2026-10-02 07:50,REG,1081.23,1086.39,1080.5405,1086.33,343526,372265932.148,17908806000005m,2026-10-01 14:55,2026-10-01 14:50,2026-10-02 07:55,REG,1086.27,1087.59,1084.0501,1086.62,319160,346652270.295,17908809000005m,2026-10-01 15:00,2026-10-01 14:55,2026-10-02 08:00,REG,1086.4601,1092.37,1086.2801,1090.3285,499230,543946279.448,17908812000005m,2026-10-01 15:05,2026-10-01 15:00,2026-10-02 08:05,REG,1090.68,1091.8799,1083.25,1086.0256,432261,469898181.183,17908815000005m,2026-10-01 15:10,2026-10-01 15:05,2026-10-02 08:10,REG,1086.22,1088,1085.4988,1087.295,312458,339573844,17908818000005m,2026-10-01 15:15,2026-10-01 15:10,2026-10-02 08:15,REG,1087.17,1087.7799,1083.33,1084.44,301654,327520356.783,17908821000005m,2026-10-01 15:20,2026-10-01 15:15,2026-10-02 08:20,REG,1084.29,1088.4395,1084.0701,1087.995,263233,286073512.642,17908824000005m,2026-10-01 15:25,2026-10-01 15:20,2026-10-02 08:25,REG,1087.995,1088.6796,1086.7396,1086.7788,205718,223789016.677,17908827000005m,2026-10-01 15:30,2026-10-01 15:25,2026-10-02 08:30,REG,1086.875,1089.5,1086.69,1089.1,261787,284951647.592,17908830000005m,2026-10-01 15:35,2026-10-01 15:30,2026-10-02 08:35,REG,1089.175,1095.7394,1085,1085.76,808952,882275000.078,17908833000005m,2026-10-01 15:40,2026-10-01 15:35,2026-10-02 08:40,REG,1085.765,1088.88,1085.63,1088.5,275922,299997144.361,17908836000005m,2026-10-01 15:45,2026-10-01 15:40,2026-10-02 08:45,REG,1088.6,1088.88,1086.62,1088.685,315976,343777173.102,17908839000005m,2026-10-01 15:50,2026-10-01 15:45,2026-10-02 08:50,REG,1088.575,1094.56,1088.325,1094.1662,568775,621179983.971,17908842000005m,2026-10-01 15:55,2026-10-01 15:50,2026-10-02 08:55,REG,1094.095,1095.75,1093,1094.49,794138,869135840.243,17908845000005m,2026-10-01 16:00,2026-10-01 15:55,2026-10-02 09:00,REG,1094.02,1098.9,1091.5,1097.39,3027613,3320994474.413,17908848000005m,2026-10-01 16:05,2026-10-01 16:00,2026-10-02 09:05,POST,1097.675,1098.61,1092.89,1095.25,302304,331632690.321,17908851000005m,2026-10-01 16:10,2026-10-01 16:05,2026-10-02 09:10,POST,1095.25,1096,1093.07,1094.19,51946,56717688.226,17908854000005m,2026-10-01 16:15,2026-10-01 16:10,2026-10-02 09:15,POST,1094.19,1094.19,1090.66,1092.01,44897,49042939.967,17908857000005m,2026-10-01 16:20,2026-10-01 16:15,2026-10-02 09:20,POST,1092.01,1093.88,1092,1093.0074,22857,24987714.728,17908860000005m,2026-10-01 16:25,2026-10-01 16:20,2026-10-02 09:25,POST,1093.0074,1093.535,1092,1092.1,15939,17418547.636,17908863000005m,2026-10-01 16:30,2026-10-01 16:25,2026-10-02 09:30,POST,1092.1,1092.65,1091.9,1092.5,20087,21945208.384,17908866000005m,2026-10-01 16:35,2026-10-01 16:30,2026-10-02 09:35,POST,1092.1,1093.15,1091.5,1091.88,30806,33706462.814,17908869000005m,2026-10-01 16:40,2026-10-01 16:35,2026-10-02 09:40,POST,1091.99,1092.75,1090,1091.18,24415,26607921.094,17908872000005m,2026-10-01 16:45,2026-10-01 16:40,2026-10-02 09:45,POST,1091.18,1092.5,1090.1,1091.08,15680,17112880.62,17908875000005m,2026-10-01 16:50,2026-10-01 16:45,2026-10-02 09:50,POST,1091.08,1092,1090.73,1091.5,9483,10351524.012,17908878000005m,2026-10-01 16:55,2026-10-01 16:50,2026-10-02 09:55,POST,1091.5,1091.9,1090.2,1090.9399,6960,7595951.098,17908881000005m,2026-10-01 17:00,2026-10-01 16:55,2026-10-02 10:00,POST,1090.9399,1090.9399,1090.01,1090.57,9868,10760167.426,17908884000005m,2026-10-01 17:05,2026-10-01 17:00,2026-10-02 10:05,POST,1090.57,1091.8,1090.3,1091.8,8386,9149624.039,17908887000005m,2026-10-01 17:10,2026-10-01 17:05,2026-10-02 10:10,POST,1091.8,1091.86,1090.78,1091.2,9350,10153901.956,17908890000005m,2026-10-01 17:15,2026-10-01 17:10,2026-10-02 10:15,POST,1090.85,1090.8501,1089,1089.3,15009,16348843.941,17908893000005m,2026-10-01 17:20,2026-10-01 17:15,2026-10-02 10:20,POST,1089.3,1090,1089.1,1089.4,11499,12531119.04,17908896000005m,2026-10-01 17:25,2026-10-01 17:20,2026-10-02 10:25,POST,1089.4,1089.83,1088,1088.59,13394,14581292.023,17908899000005m,2026-10-01 17:30,2026-10-01 17:25,2026-10-02 10:30,POST,1088.59,1088.75,1087.21,1087.5063,16651,18116342.26,17908902000005m,2026-10-01 17:35,2026-10-01 17:30,2026-10-02 10:35,POST,1087.5063,1088.75,1087,1088.75,20429,22222336.248,17908905000005m,2026-10-01 17:40,2026-10-01 17:35,2026-10-02 10:40,POST,1088.89,1088.95,1088.46,1088.7535,6993,7613864.215,17908908000005m,2026-10-01 17:45,2026-10-01 17:40,2026-10-02 10:45,POST,1088.7535,1088.7535,1088.0165,1088.3301,5085,5534562.229,17908911000005m,2026-10-01 17:50,2026-10-01 17:45,2026-10-02 10:50,POST,1088.5,1089.231,1087.36,1088.99,659636,723811907.56,17908914000005m,2026-10-01 17:55,2026-10-01 17:50,2026-10-02 10:55,POST,1088.99,1089.5,1088.99,1089.07,5122,5579634.78,17908917000005m,2026-10-01 18:00,2026-10-01 17:55,2026-10-02 11:00,POST,1089.31,1089.31,1088.38,1089.0001,5213,5676915.817,17908920000005m,2026-10-01 18:05,2026-10-01 18:00,2026-10-02 11:05,POST,1089.0001,1091,1089,1090,14492,15797873.38,17908923000005m,2026-10-01 18:10,2026-10-01 18:05,2026-10-02 11:10,POST,1090,1091.01,1089.99,1089.99,9259,10098973.343,17908926000005m,2026-10-01 18:15,2026-10-01 18:10,2026-10-02 11:15,POST,1089.99,1090.6507,1089.99,1090.131,3023,3296537.67,17908929000005m,2026-10-01 18:20,2026-10-01 18:15,2026-10-02 11:20,POST,1090,1090.1171,1089.15,1089.2714,3299,3594874.201,17908932000005m,2026-10-01 18:25,2026-10-01 18:20,2026-10-02 11:25,POST,1089.2714,1089.58,1088.28,1088.9388,7148,7784487.518,17908935000005m,2026-10-01 18:30,2026-10-01 18:25,2026-10-02 11:30,POST,1088.9388,1089,1088,1088.3,4843,5271756.687,17908938000005m,2026-10-01 18:35,2026-10-01 18:30,2026-10-02 11:35,POST,1088.3,1089.5,1088.3,1088.55,3631,3954926.349,17908941000005m,2026-10-01 18:40,2026-10-01 18:35,2026-10-02 11:40,POST,1088.55,1089.99,1088.55,1089.79,4157,4529595.759,17908944000005m,2026-10-01 18:45,2026-10-01 18:40,2026-10-02 11:45,POST,1089.79,1090,1088.6,1088.6,5204,5669519.483,17908947000005m,2026-10-01 18:50,2026-10-01 18:45,2026-10-02 11:50,POST,1088.6,1089.55,1088.6,1089.0272,2333,2541025.213,17908950000005m,2026-10-01 18:55,2026-10-01 18:50,2026-10-02 11:55,POST,1089.0272,1089.6469,1088.6,1089.01,8884,9674589.435,17908953000005m,2026-10-01 19:00,2026-10-01 18:55,2026-10-02 12:00,POST,1089.01,1090.9225,1089,1090.5,11017,12007806.455,17908956000005m,2026-10-01 19:05,2026-10-01 19:00,2026-10-02 12:05,POST,1090.5,1093.33,1090.5,1092.85,24947,27253101.867,17908959000005m,2026-10-01 19:10,2026-10-01 19:05,2026-10-02 12:10,POST,1092.85,1092.97,1091,1092,8036,8780769.427,17908962000005m,2026-10-01 19:15,2026-10-01 19:10,2026-10-02 12:15,POST,1092,1092.26,1091.5,1092.26,7919,8647477.569,17908965000005m,2026-10-01 19:20,2026-10-01 19:15,2026-10-02 12:20,POST,1092.26,1092.5,1091.67,1092.3,5968,6519194.966,17908968000005m,2026-10-01 19:25,2026-10-01 19:20,2026-10-02 12:25,POST,1092.3,1092.3,1091,1091.02,6329,6909497.515,17908971000005m,2026-10-01 19:30,2026-10-01 19:25,2026-10-02 12:30,POST,1091.02,1092.0998,1091.02,1091.5,6627,7234979.715,17908974000005m,2026-10-01 19:35,2026-10-01 19:30,2026-10-02 12:35,POST,1091.5,1091.7,1091.28,1091.48,7347,8019625.59,17908977000005m,2026-10-01 19:40,2026-10-01 19:35,2026-10-02 12:40,POST,1091.48,1091.8,1091.02,1091.1249,6186,6751699.337,17908980000005m,2026-10-01 19:45,2026-10-01 19:40,2026-10-02 12:45,POST,1091.1249,1092.08,1090.47,1091.9016,7900,8621788.235,17908983000005m,2026-10-01 19:50,2026-10-01 19:45,2026-10-02 12:50,POST,1091.9016,1091.9016,1090.67,1091.15,6669,7276868.528,17908986000005m,2026-10-01 19:55,2026-10-01 19:50,2026-10-02 12:55,POST,1091.15,1092.47,1091.01,1092,13425,14659766.651,17908989000005m,2026-10-01 20:00,2026-10-01 19:55,2026-10-02 13:00,POST,1092,1092.5494,1090.2,1090.2,19743,21541610.144,17908992000005m,2026-10-01 20:05,2026-10-01 20:00,2026-10-02 13:05,OVERNIGHT,1091.41,1091.73,1088.71,1089.12,3317,3616116.8,17908995000005m,2026-10-01 20:10,2026-10-01 20:05,2026-10-02 13:10,OVERNIGHT,1089.79,1090.1,1088.51,1088.52,2710,2952391.7,17908998000005m,2026-10-01 20:15,2026-10-01 20:10,2026-10-02 13:15,OVERNIGHT,1088.64,1090.82,1088.5,1089.96,4024,4385377.95,17909001000005m,2026-10-01 20:20,2026-10-01 20:15,2026-10-02 13:20,OVERNIGHT,1089.34,1092.52,1089.04,1092,4620,5042195.17,17909004000005m,2026-10-01 20:25,2026-10-01 20:20,2026-10-02 13:25,OVERNIGHT,1092.2,1096.2,1092.18,1095.18,9597,10504591.86,17909007000005m,2026-10-01 20:30,2026-10-01 20:25,2026-10-02 13:30,OVERNIGHT,1095.01,1095.01,1090.89,1091,3196,3490856.9,17909010000005m,2026-10-01 20:35,2026-10-01 20:30,2026-10-02 13:35,OVERNIGHT,1090.99,1092.52,1090.83,1092.46,3105,3388950.71,17909013000005m,2026-10-01 20:40,2026-10-01 20:35,2026-10-02 13:40,OVERNIGHT,1092.08,1094.08,1091.68,1092.47,2691,2940913.84,17909016000005m,2026-10-01 20:45,2026-10-01 20:40,2026-10-02 13:45,OVERNIGHT,1092.53,1092.61,1090.78,1091.3,3253,3550497.78,17909019000005m,2026-10-01 20:50,2026-10-01 20:45,2026-10-02 13:50,OVERNIGHT,1091.3,1092.67,1090.87,1092.24,1501,1638551.66,17909022000005m,2026-10-01 20:55,2026-10-01 20:50,2026-10-02 13:55,OVERNIGHT,1092.24,1093.39,1091.89,1093,795,868846.74,17909025000005m,2026-10-01 21:00,2026-10-01 20:55,2026-10-02 14:00,OVERNIGHT,1093.29,1094,1092.76,1093.31,2352,2571427.6,17909028000005m,2026-10-01 21:05,2026-10-01 21:00,2026-10-02 14:05,OVERNIGHT,1093.11,1093.4,1091.68,1092.34,1292,1411526.51,17909031000005m,2026-10-01 21:10,2026-10-01 21:05,2026-10-02 14:10,OVERNIGHT,1092.1,1093.11,1091.47,1092,2062,2252056.57,17909034000005m,2026-10-01 21:15,2026-10-01 21:10,2026-10-02 14:15,OVERNIGHT,1091.91,1092.7,1091.77,1092.56,1070,1168676.32,17909037000005m,2026-10-01 21:20,2026-10-01 21:15,2026-10-02 14:20,OVERNIGHT,1092.56,1093.29,1091.37,1091.5,3728,4072501,17909040000005m,2026-10-01 21:25,2026-10-01 21:20,2026-10-02 14:25,OVERNIGHT,1091.5,1092.12,1090.8,1091.5,3668,4002314.6,17909043000005m,2026-10-01 21:30,2026-10-01 21:25,2026-10-02 14:30,OVERNIGHT,1091.4,1091.4,1088.65,1089.27,4088,4455635.74,17909046000005m,2026-10-01 21:35,2026-10-01 21:30,2026-10-02 14:35,OVERNIGHT,1089.37,1089.49,1086.85,1086.99,4684,5095794.87,17909049000005m,2026-10-01 21:40,2026-10-01 21:35,2026-10-02 14:40,OVERNIGHT,1086.88,1087.75,1086.32,1087.75,3032,3295391.4,17909052000005m,2026-10-01 21:45,2026-10-01 21:40,2026-10-02 14:45,OVERNIGHT,1087.76,1089,1087.56,1088.4,2490,2709919.18,17909055000005m,2026-10-01 21:50,2026-10-01 21:45,2026-10-02 14:50,OVERNIGHT,1088.33,1089,1088.33,1088.81,1731,1884569.86,17909058000005m,2026-10-01 21:55,2026-10-01 21:50,2026-10-02 14:55,OVERNIGHT,1088.79,1090.84,1088.77,1090.4,3175,3460629.94,17909061000005m,2026-10-01 22:00,2026-10-01 21:55,2026-10-02 15:00,OVERNIGHT,1090.38,1091.69,1089.76,1091.69,2618,2855902.63,17909064000005m,2026-10-01 22:05,2026-10-01 22:00,2026-10-02 15:05,OVERNIGHT,1091.7,1092.02,1091,1092,3011,3286747.12,17909067000005m,2026-10-01 22:10,2026-10-01 22:05,2026-10-02 15:10,OVERNIGHT,1091.76,1091.86,1090.76,1090.99,1059,1155848.74,17909070000005m,2026-10-01 22:15,2026-10-01 22:10,2026-10-02 15:15,OVERNIGHT,1090.99,1091.8,1090.47,1091.49,1449,1580985.52,17909073000005m,2026-10-01 22:20,2026-10-01 22:15,2026-10-02 15:20,OVERNIGHT,1091.3,1092.62,1091.3,1091.84,2222,2426616.41,17909076000005m,2026-10-01 22:25,2026-10-01 22:20,2026-10-02 15:25,OVERNIGHT,1091.95,1092.3,1091.1,1091.89,2281,2490352.83,17909079000005m,2026-10-01 22:30,2026-10-01 22:25,2026-10-02 15:30,OVERNIGHT,1091.89,1092.07,1091,1091.02,1044,1139672.11,17909082000005m,2026-10-01 22:35,2026-10-01 22:30,2026-10-02 15:35,OVERNIGHT,1090.85,1090.85,1090.2,1090.34,889,969373.51,17909085000005m,2026-10-01 22:40,2026-10-01 22:35,2026-10-02 15:40,OVERNIGHT,1090.21,1091,1089.51,1089.81,2165,2360450.62,17909088000005m,2026-10-01 22:45,2026-10-01 22:40,2026-10-02 15:45,OVERNIGHT,1089.82,1090.48,1089.35,1089.85,1575,1716458.06,17909091000005m,2026-10-01 22:50,2026-10-01 22:45,2026-10-02 15:50,OVERNIGHT,1089.82,1091.09,1089.82,1091.08,1160,1265032.14,17909094000005m,2026-10-01 22:55,2026-10-01 22:50,2026-10-02 15:55,OVERNIGHT,1091.08,1091.08,1089.85,1090,1024,1116802.96,17909097000005m,2026-10-01 23:00,2026-10-01 22:55,2026-10-02 16:00,OVERNIGHT,1090.14,1091,1090,1091,594,647755.68,17909100000005m,2026-10-01 23:05,2026-10-01 23:00,2026-10-02 16:05,OVERNIGHT,1090.99,1093.09,1090.99,1093,2471,2698699.13,17909103000005m,2026-10-01 23:10,2026-10-01 23:05,2026-10-02 16:10,OVERNIGHT,1092.94,1092.94,1091.3,1091.3,1430,1561569.43,17909106000005m,2026-10-01 23:15,2026-10-01 23:10,2026-10-02 16:15,OVERNIGHT,1091.49,1092.31,1091.04,1091.79,1776,1939163.86,17909109000005m,2026-10-01 23:20,2026-10-01 23:15,2026-10-02 16:20,OVERNIGHT,1091.73,1092.09,1090.18,1090.5,3995,4358404.73,17909112000005m,2026-10-01 23:25,2026-10-01 23:20,2026-10-02 16:25,OVERNIGHT,1090.49,1090.51,1089.31,1089.99,2471,2693081.7,17909115000005m,2026-10-01 23:30,2026-10-01 23:25,2026-10-02 16:30,OVERNIGHT,1089.91,1090.64,1089.87,1090.23,1791,1952387.76,17909118000005m,2026-10-01 23:35,2026-10-01 23:30,2026-10-02 16:35,OVERNIGHT,1090.22,1090.97,1090,1090.97,1198,1306179.91,17909121000005m,2026-10-01 23:40,2026-10-01 23:35,2026-10-02 16:40,OVERNIGHT,1090.99,1090.99,1089.88,1090.26,2302,2509541.3,17909124000005m,2026-10-01 23:45,2026-10-01 23:40,2026-10-02 16:45,OVERNIGHT,1090.27,1090.5,1089.89,1090.5,767,836091.22,17909127000005m,2026-10-01 23:50,2026-10-01 23:45,2026-10-02 16:50,OVERNIGHT,1090.57,1091.64,1089.88,1089.88,1627,1774751.11,17909130000005m,2026-10-01 23:55,2026-10-01 23:50,2026-10-02 16:55,OVERNIGHT,1089.88,1090.83,1089.88,1090.21,821,895258.36,17909133000005m,2026-10-02 00:00,2026-10-01 23:55,2026-10-02 17:00,OVERNIGHT,1090.7,1091.24,1090.25,1090.9,1262,1376747.74,17909136000005m,2026-10-02 00:05,2026-10-02 00:00,2026-10-02 17:05,OVERNIGHT,1090.97,1092.5,1090.8,1092.36,1829,1996926.41,17909139000005m,2026-10-02 00:10,2026-10-02 00:05,2026-10-02 17:10,OVERNIGHT,1092.3,1092.5,1091.5,1092.07,1458,1592161.87,17909142000005m,2026-10-02 00:15,2026-10-02 00:10,2026-10-02 17:15,OVERNIGHT,1092.07,1092.87,1091.75,1092.87,1495,1633054.32,17909145000005m,2026-10-02 00:20,2026-10-02 00:15,2026-10-02 17:20,OVERNIGHT,1092.9,1093.2,1092.54,1093,2743,2997948.69,17909148000005m,2026-10-02 00:25,2026-10-02 00:20,2026-10-02 17:25,OVERNIGHT,1093.09,1093.5,1092.6,1093.39,2145,2344458.4,17909151000005m,2026-10-02 00:30,2026-10-02 00:25,2026-10-02 17:30,OVERNIGHT,1093.39,1093.96,1093.39,1093.83,1946,2128069.34,17909154000005m,2026-10-02 00:35,2026-10-02 00:30,2026-10-02 17:35,OVERNIGHT,1093.81,1093.91,1092.64,1092.65,1121,1225569.13,17909157000005m,2026-10-02 00:40,2026-10-02 00:35,2026-10-02 17:40,OVERNIGHT,1092.7,1093.49,1092.38,1093.03,1414,1545120.51,17909160000005m,2026-10-02 00:45,2026-10-02 00:40,2026-10-02 17:45,OVERNIGHT,1093.03,1093.79,1092.99,1093.65,1174,1283663.37,17909163000005m,2026-10-02 00:50,2026-10-02 00:45,2026-10-02 17:50,OVERNIGHT,1093.52,1093.8,1092.71,1093.8,2515,2749973.05,17909166000005m,2026-10-02 00:55,2026-10-02 00:50,2026-10-02 17:55,OVERNIGHT,1093.82,1094.77,1093.77,1094.61,1500,1641613.23,17909169000005m,2026-10-02 01:00,2026-10-02 00:55,2026-10-02 18:00,OVERNIGHT,1094.73,1094.86,1094.01,1094.75,1181,1292687.18,17909172000005m,2026-10-02 01:05,2026-10-02 01:00,2026-10-02 18:05,OVERNIGHT,1094.75,1095.58,1094,1094,2570,2813972.94,17909175000005m,2026-10-02 01:10,2026-10-02 01:05,2026-10-02 18:10,OVERNIGHT,1094.01,1094.28,1093.09,1093.28,1748,1911862.15,17909178000005m,2026-10-02 01:15,2026-10-02 01:10,2026-10-02 18:15,OVERNIGHT,1093.41,1093.41,1092.08,1092.19,990,1081721.17,17909181000005m,2026-10-02 01:20,2026-10-02 01:15,2026-10-02 18:20,OVERNIGHT,1092.25,1092.5,1091.65,1092.4,1539,1680551.77,17909184000005m,2026-10-02 01:25,2026-10-02 01:20,2026-10-02 18:25,OVERNIGHT,1092.21,1092.5,1092.01,1092.01,598,653170.87,17909187000005m,2026-10-02 01:30,2026-10-02 01:25,2026-10-02 18:30,OVERNIGHT,1092,1092.1,1091.48,1091.63,1272,1388711.73,17909190000005m,2026-10-02 01:35,2026-10-02 01:30,2026-10-02 18:35,OVERNIGHT,1091.59,1092.27,1090.89,1092,1141,1245393.04,17909193000005m,2026-10-02 01:40,2026-10-02 01:35,2026-10-02 18:40,OVERNIGHT,1091.73,1091.98,1090.49,1090.73,1190,1298085.01,17909196000005m,2026-10-02 01:45,2026-10-02 01:40,2026-10-02 18:45,OVERNIGHT,1090.56,1091.17,1090.56,1091.08,1649,1799030.01,17909199000005m,2026-10-02 01:50,2026-10-02 01:45,2026-10-02 18:50,OVERNIGHT,1090.91,1091.08,1090.55,1090.74,898,979490,17909202000005m,2026-10-02 01:55,2026-10-02 01:50,2026-10-02 18:55,OVERNIGHT,1090.74,1091.2,1090.61,1090.75,630,687247.28,17909205000005m,2026-10-02 02:00,2026-10-02 01:55,2026-10-02 19:00,OVERNIGHT,1090.8,1091.1,1090.56,1090.98,368,401431.26,17909208000005m,2026-10-02 02:05,2026-10-02 02:00,2026-10-02 19:05,OVERNIGHT,1090.99,1091.6,1090.65,1091.12,513,559712.45,17909211000005m,2026-10-02 02:10,2026-10-02 02:05,2026-10-02 19:10,OVERNIGHT,1091.57,1093.58,1091.57,1093.1,2192,2395604.9,17909214000005m,2026-10-02 02:15,2026-10-02 02:10,2026-10-02 19:15,OVERNIGHT,1093.01,1093.24,1092.56,1092.83,1221,1334477.07,17909217000005m,2026-10-02 02:20,2026-10-02 02:15,2026-10-02 19:20,OVERNIGHT,1092.84,1093,1090.45,1090.63,1870,2041041.3,17909220000005m,2026-10-02 02:25,2026-10-02 02:20,2026-10-02 19:25,OVERNIGHT,1090.64,1092.5,1090.64,1092.39,2586,2822980.56,17909223000005m,2026-10-02 02:30,2026-10-02 02:25,2026-10-02 19:30,OVERNIGHT,1092.12,1092.47,1091.77,1092,1212,1323624.79,17909226000005m,2026-10-02 02:35,2026-10-02 02:30,2026-10-02 19:35,OVERNIGHT,1092.03,1092.48,1092,1092.02,1725,1883807.59,17909229000005m,2026-10-02 02:40,2026-10-02 02:35,2026-10-02 19:40,OVERNIGHT,1092.12,1093,1091.66,1093,1079,1178767,17909232000005m,2026-10-02 02:45,2026-10-02 02:40,2026-10-02 19:45,OVERNIGHT,1093,1093.07,1092,1092.19,677,739568.93,17909235000005m,2026-10-02 02:50,2026-10-02 02:45,2026-10-02 19:50,OVERNIGHT,1092.24,1092.5,1091.81,1092.5,1361,1486296.09,17909238000005m,2026-10-02 02:55,2026-10-02 02:50,2026-10-02 19:55,OVERNIGHT,1092.4,1092.81,1092.04,1092.81,1445,1578570.65,17909241000005m,2026-10-02 03:00,2026-10-02 02:55,2026-10-02 20:00,OVERNIGHT,1092.58,1094.67,1092.58,1094.37,3151,3445861.61,17909244000005m,2026-10-02 03:05,2026-10-02 03:00,2026-10-02 20:05,OVERNIGHT,1094.4,1094.69,1093.75,1093.75,2033,2224324.07,17909247000005m,2026-10-02 03:10,2026-10-02 03:05,2026-10-02 20:10,OVERNIGHT,1093.84,1095,1093.69,1094.95,2817,3083062.37,17909250000005m,2026-10-02 03:15,2026-10-02 03:10,2026-10-02 20:15,OVERNIGHT,1094.97,1096.54,1094.83,1096.54,7199,7887864.36,17909253000005m,2026-10-02 03:20,2026-10-02 03:15,2026-10-02 20:20,OVERNIGHT,1096.55,1096.65,1094.44,1094.74,3314,3631092.33,17909256000005m,2026-10-02 03:25,2026-10-02 03:20,2026-10-02 20:25,OVERNIGHT,1094.74,1095,1093.77,1093.81,2705,2960025.42,17909259000005m,2026-10-02 03:30,2026-10-02 03:25,2026-10-02 20:30,OVERNIGHT,1094,1094.24,1092.49,1092.79,1611,1761154.43,17909262000005m,2026-10-02 03:35,2026-10-02 03:30,2026-10-02 20:35,OVERNIGHT,1092.79,1093.42,1092.11,1093,1223,1336299.65,17909265000005m,2026-10-02 03:40,2026-10-02 03:35,2026-10-02 20:40,OVERNIGHT,1093,1094.2,1092.93,1094.08,1043,1140657.43,17909268000005m,2026-10-02 03:45,2026-10-02 03:40,2026-10-02 20:45,OVERNIGHT,1094.02,1094.75,1093.42,1094.75,1191,1303102.54,17909271000005m,2026-10-02 03:50,2026-10-02 03:45,2026-10-02 20:50,OVERNIGHT,1094.7,1095,1094.5,1095,1383,1514085.27,17909274000005m,2026-10-02 03:55,2026-10-02 03:50,2026-10-02 20:55,OVERNIGHT,1095.01,1096.2,1095.01,1095.93,1536,1683232.12,17909277000005m,2026-10-02 04:00,2026-10-02 03:55,2026-10-02 21:00,OVERNIGHT,1095.93,1097.19,1095.5,1096.19,3714,4072564.67,17909280000005m,2026-10-02 04:05,2026-10-02 04:00,2026-10-02 21:05,PRE,1095,1097.45,1094.9,1094.9588,145538,159194003.6,17909283000005m,2026-10-02 04:10,2026-10-02 04:05,2026-10-02 21:10,PRE,1094.9588,1098.2,1094.48,1098,17416,19100228.914,17909286000005m,2026-10-02 04:15,2026-10-02 04:10,2026-10-02 21:15,PRE,1098,1104.92,1097.5,1103.3,47215,51995652.333,17909289000005m,2026-10-02 04:20,2026-10-02 04:15,2026-10-02 21:20,PRE,1103.3,1104.92,1102.032,1102.99,19355,21353675.214,17909292000005m,2026-10-02 04:25,2026-10-02 04:20,2026-10-02 21:25,PRE,1102.99,1108.72,1102.99,1107.81,40397,44714894.613,17909295000005m,2026-10-02 04:30,2026-10-02 04:25,2026-10-02 21:30,PRE,1107.81,1109,1105.155,1106,20800,23044476.451,17909298000005m,2026-10-02 04:35,2026-10-02 04:30,2026-10-02 21:35,PRE,1106,1107,1105.16,1106,14807,16380473.82,17909301000005m,2026-10-02 04:40,2026-10-02 04:35,2026-10-02 21:40,PRE,1106,1109,1106,1108.062,13927,15433233.552,17909304000005m,2026-10-02 04:45,2026-10-02 04:40,2026-10-02 21:45,PRE,1108.062,1108.34,1106,1106.57,11487,12719163.339,17909307000005m,2026-10-02 04:50,2026-10-02 04:45,2026-10-02 21:50,PRE,1106.57,1108.06,1106,1107.6714,7926,8777919.935,17909310000005m,2026-10-02 04:55,2026-10-02 04:50,2026-10-02 21:55,PRE,1107.6714,1107.7761,1106.59,1107.27,4947,5478649.874,17909313000005m,2026-10-02 05:00,2026-10-02 04:55,2026-10-02 22:00,PRE,1107.27,1108.89,1107.27,1108.24,7808,8653172.733,17909316000005m,2026-10-02 05:05,2026-10-02 05:00,2026-10-02 22:05,PRE,1108.24,1108.62,1105.5,1105.62,11838,13096020.414,17909319000005m,2026-10-02 05:10,2026-10-02 05:05,2026-10-02 22:10,PRE,1105.62,1106.39,1105.5,1106.39,5697,6300650.52,17909322000005m,2026-10-02 05:15,2026-10-02 05:10,2026-10-02 22:15,PRE,1106.39,1107.7004,1106.39,1106.7,6719,7439570.483,17909325000005m,2026-10-02 05:20,2026-10-02 05:15,2026-10-02 22:20,PRE,1106.7,1109.29,1106.7,1108.75,12881,14277470.23,17909328000005m,2026-10-02 05:25,2026-10-02 05:20,2026-10-02 22:25,PRE,1108.75,1112,1108.25,1108.74,23872,26497363.186,17909331000005m,2026-10-02 05:30,2026-10-02 05:25,2026-10-02 22:30,PRE,1108.74,1108.96,1107.6,1108.1,7620,8443608.443,17909334000005m,2026-10-02 05:35,2026-10-02 05:30,2026-10-02 22:35,PRE,1108.1,1108.57,1107.72,1107.85,6496,7198843.701,17909337000005m,2026-10-02 05:40,2026-10-02 05:35,2026-10-02 22:40,PRE,1107.85,1109.3,1106.99,1109,7043,7805633.408,17909340000005m,2026-10-02 05:45,2026-10-02 05:40,2026-10-02 22:45,PRE,1109,1110.32,1109,1109.685,10918,12117720.412,17909343000005m,2026-10-02 05:50,2026-10-02 05:45,2026-10-02 22:50,PRE,1109.62,1111.11,1108.99,1110,14055,15603695.805,17909346000005m,2026-10-02 05:55,2026-10-02 05:50,2026-10-02 22:55,PRE,1110,1112.2729,1110,1112.13,13709,15233718.75,17909349000005m,2026-10-02 06:00,2026-10-02 05:55,2026-10-02 23:00,PRE,1111.95,1113.89,1110.01,1113.44,14739,16394379.39,17909352000005m,2026-10-02 06:05,2026-10-02 06:00,2026-10-02 23:05,PRE,1113.23,1113.4697,1109.42,1110.61,13004,14451340.919,17909355000005m,2026-10-02 06:10,2026-10-02 06:05,2026-10-02 23:10,PRE,1110.61,1110.8,1108.91,1108.91,8922,9901577.095,17909358000005m,2026-10-02 06:15,2026-10-02 06:10,2026-10-02 23:15,PRE,1108.91,1109,1107.71,1108.82,16888,18715872.41,17909361000005m,2026-10-02 06:20,2026-10-02 06:15,2026-10-02 23:20,PRE,1108.82,1110.39,1108.4,1108.64,6745,7484213.412,17909364000005m,2026-10-02 06:25,2026-10-02 06:20,2026-10-02 23:25,PRE,1108.64,1109.2,1106.08,1107,12270,13594367.814,17909367000005m,2026-10-02 06:30,2026-10-02 06:25,2026-10-02 23:30,PRE,1107,1109.7,1107,1108.83,7075,7843356.751,17909370000005m,2026-10-02 06:35,2026-10-02 06:30,2026-10-02 23:35,PRE,1109,1109.7,1108.23,1109.4,8377,9292155.477,17909373000005m,2026-10-02 06:40,2026-10-02 06:35,2026-10-02 23:40,PRE,1109.4,1109.4,1107.308,1107.308,7762,8602080.485,17909376000005m,2026-10-02 06:45,2026-10-02 06:40,2026-10-02 23:45,PRE,1107.308,1108.5,1107.05,1107.6,5489,6082123.39,17909379000005m,2026-10-02 06:50,2026-10-02 06:45,2026-10-02 23:50,PRE,1107.6,1107.6,1105.67,1106.31,18270,20217554.157,17909382000005m,2026-10-02 06:55,2026-10-02 06:50,2026-10-02 23:55,PRE,1106.31,1107.51,1104.8,1104.86,14185,15689735.36,17909385000005m,2026-10-02 07:00,2026-10-02 06:55,2026-10-03 00:00,PRE,1104.86,1105.44,1102.9,1104.2,20503,22633713.615,17909388000005m,2026-10-02 07:05,2026-10-02 07:00,2026-10-03 00:05,PRE,1104.21,1105.5,1100.7,1105.5,61932,68350401.497,17909391000005m,2026-10-02 07:10,2026-10-02 07:05,2026-10-03 00:10,PRE,1105.5,1106.35,1103.49,1103.49,30735,33964082.958,17909394000005m,2026-10-02 07:15,2026-10-02 07:10,2026-10-03 00:15,PRE,1103.49,1104.2,1091,1096.16,123696,135619230.843,17909397000005m,2026-10-02 07:20,2026-10-02 07:15,2026-10-03 00:20,PRE,1096.16,1098.29,1093.83,1098,47627,52196134.812,17909400000005m,2026-10-02 07:25,2026-10-02 07:20,2026-10-03 00:25,PRE,1098,1101.74,1098,1099.53,47811,52569531.951,17909403000005m,2026-10-02 07:30,2026-10-02 07:25,2026-10-03 00:30,PRE,1099.53,1101.11,1098.54,1101.07,24451,26887295.592,17909406000005m,2026-10-02 07:35,2026-10-02 07:30,2026-10-03 00:35,PRE,1101.07,1101.37,1098.35,1098.35,22745,25023675.541,17909409000005m,2026-10-02 07:40,2026-10-02 07:35,2026-10-03 00:40,PRE,1098.35,1102.5,1096,1098.68,61288,67369050.201,17909412000005m,2026-10-02 07:45,2026-10-02 07:40,2026-10-03 00:45,PRE,1098,1098.03,1094.01,1096.9543,44065,48271398.88,17909415000005m,2026-10-02 07:50,2026-10-02 07:45,2026-10-03 00:50,PRE,1096.9543,1096.9543,1094.01,1094.56,23148,25346490.596,17909418000005m,2026-10-02 07:55,2026-10-02 07:50,2026-10-03 00:55,PRE,1094.56,1096.89,1092,1095,51978,56895654.725,17909421000005m,2026-10-02 08:00,2026-10-02 07:55,2026-10-03 01:00,PRE,1095,1096.5,1093.05,1096.3845,19724,21591141.404,17909424000005m,2026-10-02 08:05,2026-10-02 08:00,2026-10-03 01:05,PRE,1096.3845,1096.3845,1092.6,1093.5,27593,30181664.443,17909427000005m,2026-10-02 08:10,2026-10-02 08:05,2026-10-03 01:10,PRE,1093.5,1096,1093.5,1095.088,17129,18751371.81,17909430000005m,2026-10-02 08:15,2026-10-02 08:10,2026-10-03 01:15,PRE,1095.088,1098.58,1094.9812,1097.6,31813,34905043.503,17909433000005m,2026-10-02 08:20,2026-10-02 08:15,2026-10-03 01:20,PRE,1097.6,1098.5,1096.1,1097.754,23567,25865702.368,17909436000005m,2026-10-02 08:25,2026-10-02 08:20,2026-10-03 01:25,PRE,1097.754,1099.75,1097,1097.78,29691,32617477.559,17909439000005m,2026-10-02 08:30,2026-10-02 08:25,2026-10-03 01:30,PRE,1097.78,1102,1097.0001,1101.01,29057,31939879.728,17909442000005m,2026-10-02 08:35,2026-10-02 08:30,2026-10-03 01:35,PRE,1101,1107.57,1100.26,1106,114638,126599840.625,17909445000005m,2026-10-02 08:40,2026-10-02 08:35,2026-10-03 01:40,PRE,1106,1107.58,1103.49,1107,66671,73701261.485,17909448000005m,2026-10-02 08:45,2026-10-02 08:40,2026-10-03 01:45,PRE,1107,1107,1102,1104.3,54151,59771104.569,17909451000005m,2026-10-02 08:50,2026-10-02 08:45,2026-10-03 01:50,PRE,1104.3,1106.5,1103.07,1106.49,51808,57239161.25,17909454000005m,2026-10-02 08:55,2026-10-02 08:50,2026-10-03 01:55,PRE,1106.49,1108.3,1105.33,1108.08,61460,68015368.827,17909457000005m,2026-10-02 09:00,2026-10-02 08:55,2026-10-03 02:00,PRE,1108.08,1111.57,1108.05,1111,104944,116474555.432,17909460000005m,2026-10-02 09:05,2026-10-02 09:00,2026-10-03 02:05,PRE,1111,1111.57,1109.65,1111.2,74831,83104379.241,17909463000005m,2026-10-02 09:10,2026-10-02 09:05,2026-10-03 02:10,PRE,1111.2,1111.9,1108,1109.08,66302,73619118.321,17909466000005m,2026-10-02 09:15,2026-10-02 09:10,2026-10-03 02:15,PRE,1109.08,1109.2,1108,1109,26346,29206311.075,17909469000005m,2026-10-02 09:20,2026-10-02 09:15,2026-10-03 02:20,PRE,1109,1112.9,1108.37,1112.66,64267,71408273.296,17909472000005m,2026-10-02 09:25,2026-10-02 09:20,2026-10-03 02:25,PRE,1112.66,1113,1110.7,1111.16,47505,52819059.116,17909475000005m,2026-10-02 09:30,2026-10-02 09:25,2026-10-03 02:30,PRE,1111.16,1111.71,1104.85,1105.05,68573,75988621.232,17909478000005m,2026-10-02 09:35,2026-10-02 09:30,2026-10-03 02:35,REG,1107.345,1108,1085.8,1094.405,1608727,1759898028.628,17909481000005m,2026-10-02 09:40,2026-10-02 09:35,2026-10-03 02:40,REG,1094.341055,1106.5,1089.65,1095.2208,1103328,1210956941.234,17909484000005m,2026-10-02 09:45,2026-10-02 09:40,2026-10-03 02:45,REG,1095.02,1097.5,1091.35,1094.36,568033,621372271.14,17909487000005m,2026-10-02 09:50,2026-10-02 09:45,2026-10-03 02:50,REG,1094.543435,1097.03,1088.88,1094.5601,617602,675316415.444,17909490000005m,2026-10-02 09:55,2026-10-02 09:50,2026-10-03 02:55,REG,1094.6876,1095.6,1088.1,1089.1544,470180,512954869.413,17909493000005m,2026-10-02 10:00,2026-10-02 09:55,2026-10-03 03:00,REG,1089.385,1089.61,1082.35,1088.2,681329,739842465.226,17909496000005m,2026-10-02 10:05,2026-10-02 10:00,2026-10-03 03:05,REG,1088.42,1091.4,1085.77,1091.05,445653,485131089.24,17909499000005m,2026-10-02 10:10,2026-10-02 10:05,2026-10-03 03:10,REG,1090.915,1094,1085.68,1087.3,592932,646728602.625,17909502000005m,2026-10-02 10:15,2026-10-02 10:10,2026-10-03 03:15,REG,1087.3818,1090.95,1086.65,1090.625,341236,371707537.538,17909505000005m,2026-10-02 10:20,2026-10-02 10:15,2026-10-03 03:20,REG,1090.4501,1096.22,1090,1095.36,482097,527321704.222,17909508000005m,2026-10-02 10:25,2026-10-02 10:20,2026-10-03 03:25,REG,1095.9,1096.8,1092.2,1094.6045,403868,442068908.753,17909511000005m,2026-10-02 10:30,2026-10-02 10:25,2026-10-03 03:30,REG,1094.86,1098.0972,1093.64,1095.73,355311,389471971.39,17909514000005m,2026-10-02 10:35,2026-10-02 10:30,2026-10-03 03:35,REG,1095.92,1095.9939,1091.5,1092.7696,318588,348231893.711,17909517000005m,2026-10-02 10:40,2026-10-02 10:35,2026-10-03 03:40,REG,1092.4932,1093,1090.26,1092.2,253326,276549556.717,17909520000005m,2026-10-02 10:45,2026-10-02 10:40,2026-10-03 03:45,REG,1092.255,1092.85,1088.3,1088.62,301803,329122297.535,17909523000005m,2026-10-02 10:50,2026-10-02 10:45,2026-10-03 03:50,REG,1088.5,1089,1086,1087.8,401467,436514129.944,17909526000005m,2026-10-02 10:55,2026-10-02 10:50,2026-10-03 03:55,REG,1087.645,1088.2,1079.1201,1081.015,724858,784932445.182,17909529000005m,2026-10-02 11:00,2026-10-02 10:55,2026-10-03 04:00,REG,1081.015,1084.36,1080.42,1082.8599,424475,459445257.154,17909532000005m,2026-10-02 11:05,2026-10-02 11:00,2026-10-03 04:05,REG,1082.6475,1085.4999,1081.795,1085.0335,270428,293048358.102,17909535000005m,2026-10-02 11:10,2026-10-02 11:05,2026-10-03 04:10,REG,1084.925,1085.06,1081.34,1081.9812,251455,272216862.034,17909538000005m,2026-10-02 11:15,2026-10-02 11:10,2026-10-03 04:15,REG,1081.8264,1082.6199,1078.01,1080.81,402344,434641898.573,17909541000005m,2026-10-02 11:20,2026-10-02 11:15,2026-10-03 04:20,REG,1081.055,1082.9,1076.85,1077.125,322624,348207502.767,17909544000005m,2026-10-02 11:25,2026-10-02 11:20,2026-10-03 04:25,REG,1076.94,1077.16,1072.7801,1074.445,453613,487707838.754,17909547000005m,2026-10-02 11:30,2026-10-02 11:25,2026-10-03 04:30,REG,1074.31,1077.24,1073.1,1076.18,302676,325342144.304,17909550000005m,2026-10-02 11:35,2026-10-02 11:30,2026-10-03 04:35,REG,1076.0875,1076.798,1073.47,1075.54,258089,277420814.359,17909553000005m,2026-10-02 11:40,2026-10-02 11:35,2026-10-03 04:40,REG,1075.6499,1076.98,1073.53,1076.48,246142,264729517.712,17909556000005m,2026-10-02 11:45,2026-10-02 11:40,2026-10-03 04:45,REG,1076.5,1079.99,1075.2,1079.91,291298,313965326.124,17909559000005m,2026-10-02 11:50,2026-10-02 11:45,2026-10-03 04:50,REG,1079.76,1083.35,1079,1081.5741,352979,381781143.041,17909562000005m,2026-10-02 11:55,2026-10-02 11:50,2026-10-03 04:55,REG,1081.795,1083.65,1078.5,1078.744,244004,263916302.61,17909565000005m,2026-10-02 12:00,2026-10-02 11:55,2026-10-03 05:00,REG,1078.6615,1081.82,1078.51,1080.73,179106,193542000.447,17909568000005m,2026-10-02 12:05,2026-10-02 12:00,2026-10-03 05:05,REG,1080.86,1082.55,1079.36,1080.33,157761,170537332.026,17909571000005m,2026-10-02 12:10,2026-10-02 12:05,2026-10-03 05:10,REG,1080.42,1082.37,1080.21,1081.8795,117148,126676565.576,17909574000005m,2026-10-02 12:15,2026-10-02 12:10,2026-10-03 05:15,REG,1081.68,1082.688,1081.0001,1082.38,145560,157478024.315,17909577000005m,2026-10-02 12:20,2026-10-02 12:15,2026-10-03 05:20,REG,1082.38,1084.28,1082.04,1083.9927,207097,224340520.517,17909580000005m,2026-10-02 12:25,2026-10-02 12:20,2026-10-03 05:25,REG,1083.89,1084.77,1082.65,1082.65,155450,168445510.069,17909583000005m,2026-10-02 12:30,2026-10-02 12:25,2026-10-03 05:30,REG,1082.6635,1083.1406,1081,1081.28,150958,163350210.256,17909586000005m,2026-10-02 12:35,2026-10-02 12:30,2026-10-03 05:35,REG,1081.405,1082.64,1080.2302,1080.69,133002,143817118.397,17909589000005m,2026-10-02 12:40,2026-10-02 12:35,2026-10-03 05:40,REG,1080.32,1081.23,1079.56,1080.88,158034,170724621.723,17909592000005m,2026-10-02 12:45,2026-10-02 12:40,2026-10-03 05:45,REG,1080.88,1081,1076.5801,1078,189746,204555476.963,17909595000005m,2026-10-02 12:50,2026-10-02 12:45,2026-10-03 05:50,REG,1078.2,1080.32,1078.095,1078.11,156170,168548812.658,17909598000005m,2026-10-02 12:55,2026-10-02 12:50,2026-10-03 05:55,REG,1078.1,1079.17,1076.9,1078.63,154399,166431471.366,17909601000005m,2026-10-02 13:00,2026-10-02 12:55,2026-10-03 06:00,REG,1078.3507,1079.67,1077.8,1078.3,118924,128282656.412,17909604000005m,2026-10-02 13:05,2026-10-02 13:00,2026-10-03 06:05,REG,1078.31,1081.67,1078.19,1079.4,171150,184881183.577,17909607000005m,2026-10-02 13:10,2026-10-02 13:05,2026-10-03 06:10,REG,1079.2,1079.88,1077.87,1078.67,117234,126473515.325,17909610000005m,2026-10-02 13:15,2026-10-02 13:10,2026-10-03 06:15,REG,1078.92,1080.9099,1078.5,1080.705,111336,120207368.479,17909613000005m,2026-10-02 13:20,2026-10-02 13:15,2026-10-03 06:20,REG,1080.9099,1082.19,1080.2801,1081.265,146441,158345027.642,17909616000005m,2026-10-02 13:25,2026-10-02 13:20,2026-10-03 06:25,REG,1081.24,1082.19,1077.53,1078.89,163408,176497299.199,17909619000005m,2026-10-02 13:30,2026-10-02 13:25,2026-10-03 06:30,REG,1078.89,1079.115,1077.32,1078.54,144358,155636387.221,17909622000005m,2026-10-02 13:35,2026-10-02 13:30,2026-10-03 06:35,REG,1078.38,1082,1077.8,1080.745,176539,190734508.629,17909625000005m,2026-10-02 13:40,2026-10-02 13:35,2026-10-03 06:40,REG,1080.735,1081.67,1079.7,1080.965,99806,107860727.271,17909628000005m,2026-10-02 13:45,2026-10-02 13:40,2026-10-03 06:45,REG,1081.02,1081.22,1078.2101,1079.445,112327,121231063.653,17909631000005m,2026-10-02 13:50,2026-10-02 13:45,2026-10-03 06:50,REG,1079.44,1079.9399,1077.9,1079.77,109595,118227814.499,17909634000005m,2026-10-02 13:55,2026-10-02 13:50,2026-10-03 06:55,REG,1079.62,1079.92,1077.9,1079.53,102158,110253049.617,17909637000005m,2026-10-02 14:00,2026-10-02 13:55,2026-10-03 07:00,REG,1079.435,1079.435,1077.49,1078.468,126649,136549051.113,17909640000005m,2026-10-02 14:05,2026-10-02 14:00,2026-10-03 07:05,REG,1078.47,1078.5,1076.25,1077.68,173063,186451041.053,17909643000005m,2026-10-02 14:10,2026-10-02 14:05,2026-10-03 07:10,REG,1077.66,1077.9699,1076.22,1077,120963,130272689.08,17909646000005m,2026-10-02 14:15,2026-10-02 14:10,2026-10-03 07:15,REG,1077,1077.92,1075.95,1077.61,120341,129594772.576,17909649000005m,2026-10-02 14:20,2026-10-02 14:15,2026-10-03 07:20,REG,1077.6,1077.63,1075.84,1076.074,112444,121068859.532,17909652000005m,2026-10-02 14:25,2026-10-02 14:20,2026-10-03 07:25,REG,1076.1,1076.215,1073.25,1073.815,272900,293243372.515,17909655000005m,2026-10-02 14:30,2026-10-02 14:25,2026-10-03 07:30,REG,1073.73,1075.78,1073.73,1074.82,186443,200447358.931,17909658000005m,2026-10-02 14:35,2026-10-02 14:30,2026-10-03 07:35,REG,1074.69,1076.4699,1073.15,1073.99,188381,202417701.043,17909661000005m,2026-10-02 14:40,2026-10-02 14:35,2026-10-03 07:40,REG,1074.09,1074.8,1072.3,1073.15,252044,270585841.627,17909664000005m,2026-10-02 14:45,2026-10-02 14:40,2026-10-03 07:45,REG,1073.21,1075.7899,1072.01,1074.625,174060,186900013.671,17909667000005m,2026-10-02 14:50,2026-10-02 14:45,2026-10-03 07:50,REG,1074.71,1076.58,1074.05,1076.58,155826,167577847.716,17909670000005m,2026-10-02 14:55,2026-10-02 14:50,2026-10-03 07:55,REG,1076.58,1078.2995,1076,1077.21,211668,227962760.887,17909673000005m,2026-10-02 15:00,2026-10-02 14:55,2026-10-03 08:00,REG,1077.23,1078.09,1075.51,1075.8832,165647,178413447.359,17909676000005m,2026-10-02 15:05,2026-10-02 15:00,2026-10-03 08:05,REG,1075.82,1077.14,1075.12,1076.2,129142,138971943.217,17909679000005m,2026-10-02 15:10,2026-10-02 15:05,2026-10-03 08:10,REG,1076.445,1076.64,1073.81,1074.28,119485,128444028.365,17909682000005m,2026-10-02 15:15,2026-10-02 15:10,2026-10-03 08:15,REG,1074.16,1075.75,1073.5933,1075.7499,131549,141407912.445,17909685000005m,2026-10-02 15:20,2026-10-02 15:15,2026-10-03 08:20,REG,1075.64,1075.94,1073.18,1074.17,160730,172681879.394,17909688000005m,2026-10-02 15:25,2026-10-02 15:20,2026-10-03 08:25,REG,1074.02,1075.3168,1073.69,1075.242,103468,111160373.83,17909691000005m,2026-10-02 15:30,2026-10-02 15:25,2026-10-03 08:30,REG,1075.154,1075.5,1074.49,1075.32,231080,248377812.196,17909694000005m,2026-10-02 15:35,2026-10-02 15:30,2026-10-03 08:35,REG,1075.28,1076.37,1072.43,1072.67,192603,206881201.558,17909697000005m,2026-10-02 15:40,2026-10-02 15:35,2026-10-03 08:40,REG,1072.655,1075,1072.28,1073.235,207774,223128646.883,17909700000005m,2026-10-02 15:45,2026-10-02 15:40,2026-10-03 08:45,REG,1073.235,1075.64,1072.25,1075.45,449072,482105496.997,17909703000005m,2026-10-02 15:50,2026-10-02 15:45,2026-10-03 08:50,REG,1075.34,1076.7678,1073.77,1074.565,234115,251680723.268,17909706000005m,2026-10-02 15:55,2026-10-02 15:50,2026-10-03 08:55,REG,1074.72,1075.5,1072.07,1074.5171,308692,331466296.913,17909709000005m,2026-10-02 16:00,2026-10-02 15:55,2026-10-03 09:00,REG,1074.57,1076.07,1074,1074.89,1965216,2112370153.89,17909712000005m,2026-10-02 16:05,2026-10-02 16:00,2026-10-03 09:05,POST,1074.03,1075.65,1074.02,1075,790473,849673044.016,17909715000005m,2026-10-02 16:10,2026-10-02 16:05,2026-10-03 09:10,POST,1075,1075,1074.01,1074.6,16221,17432487.321,17909718000005m,2026-10-02 16:15,2026-10-02 16:10,2026-10-03 09:15,POST,1074.6,1075.7573,1074.3,1075.5697,46929,50454510.17,17909721000005m,2026-10-02 16:20,2026-10-02 16:15,2026-10-03 09:20,POST,1075.5697,1075.5697,1074.75,1074.75,10561,11354671.072,17909724000005m,2026-10-02 16:25,2026-10-02 16:20,2026-10-03 09:25,POST,1074.75,1074.86,1073.25,1073.7,9603,10314169.191,17909727000005m,2026-10-02 16:30,2026-10-02 16:25,2026-10-03 09:30,POST,1073.7,1074.0183,1073.2,1073.257,7730,8299422.378,17909730000005m,2026-10-02 16:35,2026-10-02 16:30,2026-10-03 09:35,POST,1073.3,1073.83,1073.3,1073.6,3958,4249944.845,17909733000005m,2026-10-02 16:40,2026-10-02 16:35,2026-10-03 09:40,POST,1073.6,1073.8,1072.7,1073,4857,5213529.295,17909736000005m,2026-10-02 16:45,2026-10-02 16:40,2026-10-03 09:45,POST,1073,1073,1072.3,1072.365,5973,6407658.931,17909739000005m,2026-10-02 16:50,2026-10-02 16:45,2026-10-03 09:50,POST,1072.365,1072.74,1072.0503,1072.5,7409,7950018.829,17909742000005m,2026-10-02 16:55,2026-10-02 16:50,2026-10-03 09:55,POST,1072.3796,1072.6,1072.35,1072.4961,4546,4875867.308,17909745000005m,2026-10-02 17:00,2026-10-02 16:55,2026-10-03 10:00,POST,1072.35,1072.43,1072.0215,1072.2183,7631,8182990.466,17909748000005m,2026-10-02 17:05,2026-10-02 17:00,2026-10-03 10:05,POST,1072.2183,1072.6,1072.04,1072.1,130928,140713831.5,17909751000005m,2026-10-02 17:10,2026-10-02 17:05,2026-10-03 10:10,POST,1072.1,1072.51,1072,1072.16,5265,5645871.269,17909754000005m,2026-10-02 17:15,2026-10-02 17:10,2026-10-03 10:15,POST,1072.0004,1072.6,1071.9,1072.33,8770,9403487.446,17909757000005m,2026-10-02 17:20,2026-10-02 17:15,2026-10-03 10:20,POST,1072.33,1073.0329,1072.33,1072.7,5211,5590568.902,17909760000005m,2026-10-02 17:25,2026-10-02 17:20,2026-10-03 10:25,POST,1072.4156,1072.558,1072.01,1072.17,3395,3641967.235,17909763000005m,2026-10-02 17:30,2026-10-02 17:25,2026-10-03 10:30,POST,1072.17,1072.3,1071.99,1072.2493,18146,19494780.487,17909766000005m,2026-10-02 17:35,2026-10-02 17:30,2026-10-03 10:35,POST,1072.2493,1072.7,1072.2,1072.25,4216,4522007.082,17909769000005m,2026-10-02 17:40,2026-10-02 17:35,2026-10-03 10:40,POST,1072.25,1072.5801,1071.25,1071.25,3621,3881544.097,17909772000005m,2026-10-02 17:45,2026-10-02 17:40,2026-10-03 10:45,POST,1071.25,1071.4458,1071,1071.1,10037,10751796.927,17909775000005m,2026-10-02 17:50,2026-10-02 17:45,2026-10-03 10:50,POST,1071.1,1071.5,1071.1,1071.5,3157,3382670.962,17909778000005m,2026-10-02 17:55,2026-10-02 17:50,2026-10-03 10:55,POST,1071.5,1071.5,1071.04,1071.04,3148,3372184.612,17909781000005m,2026-10-02 18:00,2026-10-02 17:55,2026-10-03 11:00,POST,1071.0676,1071.47,1071,1071.47,8796,9422581.056,17909784000005m,2026-10-02 18:05,2026-10-02 18:00,2026-10-03 11:05,POST,1071.47,1071.5,1071.1001,1071.5,2438,2612157.662,17909787000005m,2026-10-02 18:10,2026-10-02 18:05,2026-10-03 11:10,POST,1071.5,1071.5,1071.1,1071.131,492234,529085832.172,17909790000005m,2026-10-02 18:15,2026-10-02 18:10,2026-10-03 11:15,POST,1071.131,1071.3,1071.01,1071.3,3142,3366474.437,17909793000005m,2026-10-02 18:20,2026-10-02 18:15,2026-10-03 11:20,POST,1071.3,1071.3,1071,1071.05,3872,4147183.273,17909796000005m,2026-10-02 18:25,2026-10-02 18:20,2026-10-03 11:25,POST,1071.05,1071.2027,1071.02,1071.02,2593,2777314.26,17909799000005m,2026-10-02 18:30,2026-10-02 18:25,2026-10-03 11:30,POST,1071.02,1071.15,1070,1070.8574,8015,8579875.155,17909802000005m,2026-10-02 18:35,2026-10-02 18:30,2026-10-03 11:35,POST,1070.8574,1070.8574,1070,1070.02,5374,5752219.403,17909805000005m,2026-10-02 18:40,2026-10-02 18:35,2026-10-03 11:40,POST,1070.02,1070.05,1069,1069,11973,12809480.428,17909808000005m,2026-10-02 18:45,2026-10-02 18:40,2026-10-03 11:45,POST,1069,1069.6642,1068.5389,1069.1,7272,7773726.057,17909811000005m,2026-10-02 18:50,2026-10-02 18:45,2026-10-03 11:50,POST,1069.1,1069.9,1068.6,1068.6,5418,5804201.534,17909814000005m,2026-10-02 18:55,2026-10-02 18:50,2026-10-03 11:55,POST,1068.6,1069,1068.53,1069,3431,3667691.18,17909817000005m,2026-10-02 19:00,2026-10-02 18:55,2026-10-03 12:00,POST,1069,1069.9225,1069,1069.8929,1991,2130548.716,17909820000005m,2026-10-02 19:05,2026-10-02 19:00,2026-10-03 12:05,POST,1069.8929,1069.92,1069.61,1069.85,6263,6701063.026,17909823000005m,2026-10-02 19:10,2026-10-02 19:05,2026-10-03 12:10,POST,1069.85,1070.9708,1069.85,1070.8,5591,5985312.166,17909826000005m,2026-10-02 19:15,2026-10-02 19:10,2026-10-03 12:15,POST,1070.8,1070.8803,1070.4,1070.5995,1905,2040572,17909829000005m,2026-10-02 19:20,2026-10-02 19:15,2026-10-03 12:20,POST,1070.5995,1071,1070.5,1070.5424,9413,10081048.502,17909832000005m,2026-10-02 19:25,2026-10-02 19:20,2026-10-03 12:25,POST,1070.5424,1071,1070.5424,1070.75,2837,3038313.362,17909835000005m,2026-10-02 19:30,2026-10-02 19:25,2026-10-03 12:30,POST,1070.75,1070.9225,1070.7,1070.9225,2590,2773434.572,17909838000005m,2026-10-02 19:35,2026-10-02 19:30,2026-10-03 12:35,POST,1070.9225,1070.9225,1070.5,1070.6001,1992,2133181.129,17909841000005m,2026-10-02 19:40,2026-10-02 19:35,2026-10-03 12:40,POST,1070.6001,1070.98,1070.6001,1070.78,2059,2205648.763,17909844000005m,2026-10-02 19:45,2026-10-02 19:40,2026-10-03 12:45,POST,1070.78,1070.85,1070.3,1070.5,3833,4103883.256,17909847000005m,2026-10-02 19:50,2026-10-02 19:45,2026-10-03 12:50,POST,1070.5,1070.6144,1070.0301,1070.2,4683,5012989.726,17909850000005m,2026-10-02 19:55,2026-10-02 19:50,2026-10-03 12:55,POST,1070.2,1070.4,1069.824,1069.824,7716,8258568.163,17909853000005m,2026-10-02 20:00,2026-10-02 19:55,2026-10-03 13:00,POST,1069.824,1070,1069.05,1069.18,12428,13292021.968,1790985600000