bar_end_et,open,high,low,close,volume,true_range,ema20,ema50,atr14_wilder2026-09-21 09:35,1044.99,1051.59,1040.41,1048.252,1923259,11.179999999999836,,,2026-09-21 09:40,1048.0884,1057.88,1042.37,1057.3829,1007455,15.510000000000218,,,2026-09-21 09:45,1057.24,1064.49,1056.98,1060.3801,993959,7.509999999999991,,,2026-09-21 09:50,1060.18,1062.13,1053.08,1053.36,725708,9.050000000000182,,,2026-09-21 09:55,1053.25,1054.69,1050.6,1053.8599,515203,4.0900000000001455,,,2026-09-21 10:00,1053.74,1053.74,1045.701,1046.68,569693,8.158899999999903,,,2026-09-21 10:05,1046.6425,1047.99,1040.69,1040.91,599196,7.2999999999999545,,,2026-09-21 10:10,1041.14,1042.47,1035.2884,1035.7,523988,7.181600000000117,,,2026-09-21 10:15,1035.54,1036.25,1030.68,1031.85,580583,5.569999999999936,,,2026-09-21 10:20,1031.854,1035.87,1031.68,1033.4399,598248,4.189999999999827,,,2026-09-21 10:25,1033.325,1038.98,1030.8,1038.73,624921,8.180000000000064,,,2026-09-21 10:30,1038.9,1038.9,1034.8,1036.2053,484772,4.100000000000136,,,2026-09-21 10:35,1036.39,1038.69,1034.49,1038.0062,360313,4.2000000000000455,,,2026-09-21 10:40,1038.02,1041.77,1038.02,1040.87,407822,3.7637999999999465,,,7.1417357142857362026-09-21 10:45,1040.87,1041.5,1038.0005,1039.3126,290376,3.499499999999898,,,6.8815760204081762026-09-21 10:50,1039.2,1041.06,1038.5,1038.5182,198091,2.5599999999999454,,,6.5728920189504462026-09-21 10:55,1038.5044,1039.28,1035.4,1037.9899,297402,3.8799999999998818,,,6.38054258902540552026-09-21 11:00,1037.845,1039.4399,1035.52,1039.2401,231041,3.919900000000098,,,6.2047824040950272026-09-21 11:05,1039.46,1041.6796,1039.0601,1041.0117,263385,2.6195000000000164,,,5.9486908038025262026-09-21 11:10,1041.07,1041.27,1038.21,1039.67,224421,3.0599999999999454,1042.5684399999998,,5.7423557463880562026-09-21 11:15,1039.67,1040.89,1039,1039.47,168625,1.8900000000001,1042.2733504761902,,5.4671874787889162026-09-21 11:20,1039.4451,1042.27,1038.95,1039.415,306981,3.3199999999999363,1042.001126621315,,5.3138169445897032026-09-21 11:25,1039.53,1041.3,1038.5,1039.555,185797,2.7999999999999545,1041.7681621811898,,5.1342585914047222026-09-21 11:30,1039.54,1045.75,1039.3,1044.735,430312,6.4500000000000455,1042.0507181639337,,5.2282401205901022026-09-21 11:35,1044.78,1047.7,1039.48,1040.84,595284,8.220000000000027,1041.9354116721304,,5.4419372548336682026-09-21 11:40,1040.84,1041.6499,1038.655,1039.91,208735,2.994899999999916,1041.7425153224037,,5.2671488794884012026-09-21 11:45,1039.83,1040.4612,1038.2101,1039.1,178234,2.2510999999999513,1041.4908471964604,,5.0517168166677972026-09-21 11:50,1039.25,1039.56,1037.8185,1038.36,145106,1.74149999999986,1041.192671272988,,4.8152727583343732026-09-21 11:55,1038.4,1038.74,1035.6,1036.575,214209,3.1400000000001,1040.752893056513,,4.6956104184533542026-09-21 12:00,1036.4596,1036.69,1034.25,1035.9757,181600,2.4400000000000546,1040.2979222892259,,4.5344953885638322026-09-21 12:05,1036,1039.37,1035.51,1039.205,199436,3.8599999999999,1040.1938344521568,,4.4863171465235512026-09-21 12:10,1039.09,1040.5,1038.54,1040.335,172306,1.9600000000000364,1040.2072787900465,,4.3058659217718712026-09-21 12:15,1040.22,1041.05,1039.13,1040.9999,167563,1.9199999999998454,1040.2827665243278,,4.1354469273595842026-09-21 12:20,1040.885,1041.44,1040.01,1040.48,124910,1.4300000000000637,1040.301550664868,,3.94220071826247542026-09-21 12:25,1040.355,1042.71,1040.11,1042.55,163159,2.6000000000001364,1040.5156886967854,,3.84632923838659442026-09-21 12:30,1042.62,1044.729,1042.3344,1043.835,209394,2.394600000000082,1040.8318135828058,,3.74263429278755752026-09-21 12:35,1043.835,1045.28,1042.7285,1043.665,173570,2.5515000000000327,1041.1016408606338,,3.65755327187416322026-09-21 12:40,1043.6135,1044.24,1039.55,1041.215,202703,4.690000000000055,1041.112436969145,,3.73129946674029832026-09-21 12:45,1041.22,1041.6799,1039.32,1039.44,134973,2.3599000000001524,1040.9531572577978,,3.6333423619731452026-09-21 12:50,1039.605,1041.23,1039.24,1040.6,111969,1.990000000000009,1040.9195232332456,,3.515960764689352026-09-21 12:55,1040.45,1041.5,1039.2,1039.54,154721,2.2999999999999545,1040.7881400681745,,3.42910642435439342026-09-21 13:00,1039.54,1041.6,1039.3056,1040.655,163052,2.294399999999996,1040.7754600616815,,3.3480559654719362026-09-21 13:05,1040.58,1042.13,1040.27,1041.165,196710,1.8600000000001273,1040.812559103426,,3.24176625365252142026-09-21 13:10,1041.06,1041.3299,1038.46,1039.14,155961,2.869899999999916,1040.6532677602427,,3.2152043783916212026-09-21 13:15,1039.01,1039.8,1038.02,1038.92,132003,1.7799999999999727,1040.4881946402197,,3.1126897799350752026-09-21 13:20,1038.955,1039.88,1037.8738,1039.71,138422,2.0062000000000353,1040.4140808649609,,3.03365479565400082026-09-21 13:25,1039.6,1041,1038.965,1039.575,130136,2.035000000000082,1040.3341684016311,,2.9623223102501492026-09-21 13:30,1039.604,1040.3723,1039.12,1040.1,79408,1.2523000000001048,1040.3118666490948,,2.8401778595180032026-09-21 13:35,1040.11,1040.69,1039.01,1039.72,112445,1.6800000000000637,1040.2554983968,,2.7573080124095792026-09-21 13:40,1039.45,1040.96,1039.3,1040.5999,122563,1.6600000000000819,1040.2882985494857,1041.135086,2.67892886866604352026-09-21 13:45,1040.44,1040.88,1039.25,1040.11,98017,1.6300000000001091,1040.2713177352489,1041.0948865490197,2.60400537804704822026-09-21 13:50,1040.17,1041,1039.4,1040.285,120919,1.599999999999909,1040.2726208080824,1041.0631262921954,2.5322907081865382026-09-21 13:55,1040.29,1041,1039.5,1040.52,95465,1.5,1040.2961807311221,1041.0418272219133,2.4585556576017852026-09-21 14:00,1040.41,1040.6377,1038.71,1039.39,114945,1.927699999999959,1040.2098778043487,1040.9770496837991,2.42063739634451162026-09-21 14:05,1039.3,1041.34,1038.9,1040.38,177311,2.439999999999827,1040.2260799182202,1040.953635970709,2.42202043946274872026-09-21 14:10,1040.42,1041.5689,1040,1041.075,158066,1.568899999999985,1040.3069294498182,1040.9583953444067,2.36108326521540862026-09-21 14:15,1041.075,1044.24,1040.73,1044.24,186139,3.509999999999991,1040.6815075974546,1041.0870857230575,2.44314874627145032026-09-21 14:20,1044.13,1045.49,1043.38,1044.4,244858,2.1099999999999,1041.0356497310304,1041.2170039299965,2.4193524072520542026-09-21 14:25,1044.45,1045,1043.0002,1044.21,146546,1.9998000000000502,1041.3379688042655,1041.3343763248986,2.3893843781626252026-09-21 14:30,1044.0293,1044.4,1042.75,1043.23,96333,1.650000000000091,1041.5181622514783,1041.408714508236,2.33657120829387252026-09-21 14:35,1043.2,1044.0995,1041.72,1043.115,132847,2.3795000000000073,1041.6702420370518,1041.4756276647759,2.33963755055859622026-09-21 14:40,1043.0101,1045.57,1042.5,1044.7605,148362,3.0699999999999363,1041.9645523192373,1041.604446187726,2.39180629694726352026-09-21 14:45,1044.9,1045,1043.83,1044.505,103944,1.1700000000000728,1042.2064997174052,1041.7181933960503,2.30453441859389272026-09-21 14:50,1044.575,1044.7899,1043.65,1044.08,88957,1.1398999999998978,1042.3849283157476,1041.810813262872,2.2213462458371792026-09-21 14:55,1044.2,1046.99,1044.1636,1046.84,200353,2.910000000000082,1042.809220857105,1042.0080362721712,2.2705357997059582026-09-21 15:00,1046.84,1048.8564,1046.08,1048.66,221632,2.776399999999967,1043.366437918333,1042.2688975948313,2.3066689568698162026-09-21 15:05,1048.86,1050.45,1045,1045.13,404388,5.4500000000000455,1043.5343962118252,1042.3810976891516,2.53119260280768942026-09-21 15:10,1045.225,1047.21,1044.71,1045.78,280950,2.5,1043.7482632392705,1042.5143879758516,2.52896455974999722026-09-21 15:15,1045.38,1047.4495,1045.17,1047.29,140660,2.279499999999871,1044.0855715021971,1042.7016668787594,2.5111456626249882026-09-21 15:20,1047.29,1048.16,1046.5,1048.12,149800,1.6600000000000819,1044.4698027877023,1042.9141505305727,2.45034954386606652026-09-21 15:25,1048.085,1048.34,1046.5,1046.7,140984,1.8399999999999181,1044.6822025222068,1043.0626152156483,2.40675314787562742026-09-21 15:30,1046.7651,1047.19,1045.31,1045.31,131398,1.8800000000001091,1044.741992758187,1043.1507479522895,2.36912792302737562026-09-21 15:35,1045.46,1046.2764,1044.5001,1046.135,180273,1.776299999999992,1044.8746601145501,1043.2677774443566,2.32678307138256242026-09-21 15:40,1046.125,1047.91,1045.3,1047.72,164390,2.6100000000001273,1045.1456448655454,1043.442374407323,2.34701285199810262026-09-21 15:45,1047.72,1049.75,1047.5585,1049.4301,266844,2.1914999999999054,1045.553688211684,1043.6771871756634,2.3359047911410892026-09-21 15:50,1049.42,1050.29,1047.101,1048.15,293345,3.188999999999851,1045.8009560010473,1043.8525916001472,2.3968401632024292026-09-21 15:55,1048,1048.5,1043.46,1043.46,302240,5.039999999999964,1045.5780078104713,1043.8371958511218,2.5856372944022532026-09-21 16:00,1043.6485,1046.53,1042.73,1043.96,2430517,3.7999999999999545,1045.4239118285218,1043.8420117000974,2.67237748765923172026-09-22 09:35,1032.85,1048.65,1030.015,1047.28,973841,18.63499999999999,1045.6006821305673,1043.9768347706818,3.8125648099692862026-09-22 09:40,1047.4224,1051.014,1044.34,1050.617659,546328,6.673999999999978,1046.0784894514657,1044.237259250263,4.0169530378286212026-09-22 09:45,1050.33,1062.05,1050.31,1058.32,934656,11.740000000000009,1047.244347598945,1044.7895235933897,4.5685992494122922026-09-22 09:50,1058.3,1063.9199,1056,1062.47,839021,7.919900000000098,1048.694409732379,1045.4828756093352,4.8079778744542782026-09-22 09:55,1062.5288,1075.292,1062.3933,1074.525,1020502,12.898699999999963,1051.154465948343,1046.6217824481848,5.3858865977075412026-09-22 10:00,1074.415,1074.6499,1068,1070.415,831583,6.649899999999889,1052.9888025246912,1047.554849803158,5.4761732692998522026-09-22 10:05,1070.77,1078.83,1069.0701,1078.825,722927,9.759900000000016,1055.4493927604349,1048.7811302030343,5.7821537500641492026-09-22 10:10,1078.77,1079.6,1070,1072.205,607656,9.599999999999909,1057.0451648784888,1049.699713332327,6.0548570536309892026-09-22 10:15,1072.17,1079.87,1070.19,1079.31,589636,9.679999999999836,1059.1656253662518,1050.860901044785,6.3137958355144782026-09-22 10:20,1078.96,1079.649,1075.401,1079.0629,471958,4.24799999999982,1061.0606039027994,1051.9668617881266,6.1662389901205742026-09-22 10:25,1079,1082.25,1075.5501,1078.65,627590,6.699900000000071,1062.735784483485,1053.0132593650628,6.20435763368339452026-09-22 10:30,1078.69,1082.25,1076.01,1080.79,386171,6.240000000000009,1064.455233580296,1054.102543311531,6.2069035169917242026-09-22 10:35,1080.9493,1083,1079.4286,1081.54,391870,3.5714000000000397,1066.0823541916964,1055.1785220051966,6.0186532657780322026-09-22 10:40,1081.715,1081.9,1074.769,1075.6732,427830,7.1310000000000855,1066.9957680782013,1055.9822348677378,6.098106603936752026-09-22 10:45,1075.453,1076.18,1071.29,1071.63,408655,4.8900000000001,1067.437123499325,1056.5958727160619,6.01181327508413152026-09-22 10:50,1071.51,1072.77,1068.8501,1071.9699,423098,3.9198999999998705,1067.8688164993894,1057.1987757468046,5.8623908982923982026-09-22 10:55,1071.735,1077,1071.29,1075.885,338071,5.710000000000036,1068.6322625470666,1057.931568854773,5.8515058341286582026-09-22 11:00,1075.885,1076.9,1072.34,1074.273,301677,4.560000000000173,1069.1694756378222,1058.5724092918408,5.7592554174051942026-09-22 11:05,1074.33,1074.5,1068.49,1069.9421,324323,6.009999999999991,1069.2430589104106,1059.0182795156902,5.7771657447333942026-09-22 11:10,1070.085,1074.88,1069.18,1073.96,367529,5.7000000000000455,1069.6922913951335,1059.6042293386042,5.7716539058238692026-09-22 11:15,1074,1077.1604,1073.44,1076.595,332830,3.720399999999927,1070.3496922146446,1060.2705340704238,5.6251357696935872026-09-22 11:20,1076.58,1076.75,1073,1075.4,206804,3.75,1070.830673908488,1060.863846459819,5.491197500429762026-09-22 11:25,1075.4,1076.16,1072.7,1073.13,141528,3.4600000000000364,1071.049657345775,1061.3448720888457,5.3461119646847812026-09-22 11:30,1073.2699,1073.9999,1071.39,1072.0206,155160,2.609899999999925,1071.1421280747488,1061.7635280853615,5.1506682529215772026-09-22 11:35,1071.801,1078.5,1071.37,1077.3,306938,7.130000000000109,1071.72859206763,1062.3728014937788,5.29204909199861452026-09-22 11:40,1077.29,1077.9,1076.1,1076.4362,197827,1.800000000000182,1072.1769356802365,1062.9243073175521,5.04261701399872652026-09-22 11:45,1076.38,1076.5599,1074.25,1074.85,167223,2.3098999999999705,1072.4315132344996,1063.3919815403933,4.8474229415702442026-09-22 11:50,1074.92,1075.18,1073.1,1073.65,128946,2.0800000000001546,1072.5475595931186,1063.7942567741034,4.6497498743152382026-09-22 11:55,1073.5,1076.43,1073.3101,1075.505,163755,3.1199000000001433,1072.8292205842502,1064.2535016064915,4.5404748832927312026-09-22 12:00,1075.57,1077.38,1074.82,1077.12,151939,2.560000000000173,1073.237866242893,1064.7580701709428,4.3990123916289772026-09-22 12:05,1077.07,1078.142,1076.24,1077.33,204797,1.9020000000000437,1073.6275932673793,1065.2510870269841,4.2206543636554822026-09-22 12:10,1077.57,1081.9,1077.496,1080.66,321948,4.570000000000164,1074.2973462895336,1065.8553581239653,4.2456076233943882026-09-22 12:15,1080.81,1082.82,1078.75,1080.88,304789,4.069999999999936,1074.9242656905305,1066.444559766163,4.2330642217233562026-09-22 12:20,1080.8994,1081.74,1079.841,1080.29,176390,1.8990000000001146,1075.4352880057181,1066.9875182067055,4.0663453487431242026-09-22 12:25,1080.29,1081.67,1079.3901,1080.01,186029,2.279899999999998,1075.8709748623164,1067.4982037672269,3.93874210954718642026-09-22 12:30,1080.12,1080.98,1077.03,1077.88,198059,3.9500000000000455,1076.0623105897148,1067.9053330312572,3.9395462445795332026-09-22 12:35,1077.94,1081.1999,1077.6801,1080.46,200717,3.519800000000032,1076.481138152599,1068.3976729123842,3.90956436996671152026-09-22 12:40,1080.32,1080.75,1077.01,1077.165,152538,3.740000000000009,1076.5462678523515,1068.7414896609182,3.8974526292548042026-09-22 12:45,1077.01,1081.54,1076.78,1080.39,196403,4.759999999999991,1076.912337580699,1069.1982939879413,3.9590631557366032026-09-22 12:50,1080.33,1081.82,1078.79,1081.3,201777,3.0299999999999727,1077.330210192061,1069.6728706942965,3.8927015017554152026-09-22 12:55,1081.26,1082.6199,1080.51,1081.6422,179292,2.109899999999925,1077.7408758880551,1070.1422561572654,3.76535853734430862026-09-22 13:00,1081.64,1082.2199,1080.5057,1081.2,110928,1.714200000000119,1078.070316279669,1070.575893170706,3.6188472132482952026-09-22 13:05,1081.19,1081.5,1080.3,1081.045,122280,1.2000000000000455,1078.3536194911292,1070.986446379698,3.44607241230199172026-09-22 13:10,1081.1,1082.71,1080.98,1081.885,142942,1.7300000000000182,1078.689941444355,1071.4138406393179,3.3234958114232792026-09-22 13:15,1081.97,1082.92,1079.86,1080.74,153993,3.060000000000173,1078.8851851163213,1071.7795723789527,3.30467468203591472026-09-22 13:20,1080.772,1081.7,1079.87,1081.295,109237,1.8300000000001546,1079.1146912957192,1072.1527264033077,3.1993407761762182026-09-22 13:25,1081.399,1082.4,1080.33,1082.0969,100532,2.0700000000001637,1079.3987111723175,1072.542693995335,3.1186735778779282026-09-22 13:30,1082.0967,1084.08,1081.01,1083.11,260811,3.0699999999999363,1079.7521672511443,1072.9570981523807,3.11519689374378572026-09-22 13:35,1083.205,1083.32,1080.6824,1082.12,194447,2.6376000000000204,1079.9776751319878,1073.3164276366012,3.08108282990494552026-09-22 13:40,1082.096,1083,1081.2,1081.26,113787,1.7999999999999545,1080.0998013098938,1073.6279402783032,2.98957691348316022026-09-22 13:45,1081.29,1084.68,1081.15,1084.3945,211123,3.5299999999999727,1080.508820232761,1074.050158306605,3.02817856252007542026-09-22 13:50,1084.4825,1084.75,1082.6,1083.015,171351,2.150000000000091,1080.747504020117,1074.401720725954,2.96545152234007642026-09-22 13:55,1083.035,1085.71,1082.27,1083.825,286618,3.4400000000000546,1081.0405988753441,1074.7712610896422,2.99934784217293162026-09-22 14:00,1083.72,1084.26,1080.5,1081.62,186294,3.759999999999991,1081.0957799348353,1075.039839086127,3.0536801391605792026-09-22 14:05,1081.74,1082.88,1079.89,1082.37,209963,2.990000000000009,1081.2171342267557,1075.327296376867,3.0491315577919672026-09-22 14:10,1082.37,1083.88,1081.6201,1083.0201,161692,2.259900000000016,1081.388845252779,1075.6289749503233,2.9927578750925422026-09-22 14:15,1083.16,1085.72,1082.94,1085.5158,249584,2.7799999999999727,1081.7818885620381,1076.0166935797224,2.97756088401450162026-09-22 14:20,1085.42,1088.37,1085.06,1087.8,313864,3.3099999999999454,1082.3550420323202,1076.4787840275765,3.00130653515631932026-09-22 14:25,1087.725,1089.12,1087.12,1087.93,321752,2,1082.8859904101944,1076.9278513206127,2.92978463978801072026-09-22 14:30,1087.88,1088.45,1087.33,1088.1401,185386,1.1200000000001182,1083.3863817996996,1077.3675473472554,2.800514308374592026-09-22 14:35,1088.1401,1088.47,1085.21,1085.83,205846,3.259999999999991,1083.6191073425853,1077.6994082355982,2.83333471491926142026-09-22 14:40,1085.6901,1086.88,1085,1085.75,147270,1.8800000000001091,1083.8220495004343,1078.015117716555,2.76523937813932232026-09-22 14:45,1085.785,1088.4899,1085.66,1088.12,182438,2.8298999999999523,1084.2313781194405,1078.4113876100237,2.769857993986512026-09-22 14:50,1088.1,1088.49,1086.58,1087.67,158728,1.9100000000000819,1084.558865917589,1078.7744704488464,2.7084395658446222026-09-22 14:55,1087.755,1089.72,1087.43,1088.8688,192017,2.2899999999999636,1084.9693358301995,1079.170326509676,2.67855102542714672026-09-22 15:00,1088.838,1090.435,1088.51,1089.445,272616,1.9249999999999545,1085.3955895606568,1079.5732548818455,2.62472595218234742026-09-22 15:05,1089.45,1093.675,1089.44,1093.415,377910,4.2349999999999,1086.1593429358325,1080.1160684158908,2.7397455270264582026-09-22 15:10,1093.36,1094.88,1092.68,1093.67,357024,2.2000000000000455,1086.8746436086103,1080.6475951446796,2.70119227509600052026-09-22 15:15,1093.5729,1095.19,1091.55,1092.5,376458,3.6400000000001,1087.4103918363617,1081.1123953350843,2.76824996973200752026-09-22 15:20,1092.43,1094.225,1091.9,1092.91,344424,2.324999999999818,1087.9341640424225,1081.5750464984144,2.736589257608282026-09-22 15:25,1092.81,1093.52,1090.51,1090.825,234617,3.009999999999991,1088.209481752668,1081.9377897729864,2.75611859635054522026-09-22 15:30,1090.83,1092.4635,1090.77,1091.89,202447,1.6935000000000855,1088.560007300033,1082.328072526987,2.6802172680397982026-09-22 15:35,1091.78,1094.38,1091.78,1094.04,280652,2.6000000000001364,1089.0819113666967,1082.7873638004385,2.67448746317982262026-09-22 15:40,1093.95,1095.16,1092.67,1094.64,309064,2.490000000000009,1089.611253141297,1083.2521730631665,2.66130978723840752026-09-22 15:45,1094.64,1095,1092.18,1093.415,267834,2.8199999999999363,1089.9735147468878,1083.6507152959834,2.67264480243565972026-09-22 15:50,1093.415,1094.392,1093.08,1094.0299,292464,1.3120000000001255,1090.359837151946,1084.0577421471212,2.57545588797597842026-09-22 15:55,1093.83,1097.25,1092.8,1093.23,639629,4.4500000000000455,1090.6331859946179,1084.4174385335086,2.7093518959776972026-09-22 16:00,1093.23,1097.25,1093.18,1096.16,2602229,4.069999999999936,1091.1595492332258,1084.8779311400378,2.8065410462652026-09-23 09:35,1100.07,1105.5,1090.5,1091.6,1252756,15,1091.2014969252996,1085.1415416835657,3.6775024001032142026-09-23 09:40,1091.25,1100.44,1086.4,1089.15,759583,14.039999999999964,1091.0061162657473,1085.2987361273474,4.4176808000958392026-09-23 09:45,1089.24,1092,1086.15,1089.13,436347,5.849999999999909,1090.8274385261523,1085.4489817694123,4.5199893143747012026-09-23 09:50,1089.15,1092.4399,1083.2,1086.075,563522,9.239900000000034,1090.3748253331853,1085.4735315039452,4.8571257919193672026-09-23 09:55,1086.42,1087.77,1084.2,1087.275,339193,3.5699999999999363,1090.079603872882,1085.54417732732,4.7651882353536932026-09-23 10:00,1087.35,1091.18,1086.6,1090.28,353510,4.580000000000155,1090.0986892183219,1085.7298958635035,4.7519605042570122026-09-23 10:05,1090.265,1092.8,1085.19,1087.265,389965,7.6099999999999,1089.8288140546722,1085.7900960257193,4.9561061825243612026-09-23 10:10,1087.4865,1090.92,1086.1414,1086.22,292673,4.778600000000097,1089.4851174780367,1085.8069550051027,4.9434271694869142026-09-23 10:15,1086.55,1087.0099,1080.8,1081.77,503205,6.2099000000000615,1088.7503443848905,1085.6486430441184,5.0338895145235672026-09-23 10:20,1081.75,1084.3099,1074.305,1074.445,579598,10.004899999999907,1087.3879306339486,1085.2092844933688,5.3889616920575922026-09-23 10:25,1074.59,1076.2,1070.73,1072.78,498129,5.470000000000027,1085.9966991450012,1084.7218615720603,5.39475014262490852026-09-23 10:30,1072.78,1076.98,1070.52,1075.7428,476174,6.460000000000036,1085.0201373216678,1084.369741510411,5.4708394181517032026-09-23 10:35,1075.815,1076.94,1071.1,1076.65,328097,5.8400000000001455,1084.222981386271,1084.0670065492184,5.4972080311408782026-09-23 10:40,1076.75,1079.98,1075.03,1076.205,365318,4.9500000000000455,1083.459364111388,1083.7586925668961,5.45812174320224752026-09-23 10:45,1076.05,1077.75,1073.2,1076.17,240429,4.5499999999999545,1082.7651389579225,1083.461096779959,5.3932559044020842026-09-23 10:50,1076.355,1078.99,1075.52,1076.15,211004,3.4700000000000273,1082.1351257238346,1083.1743871023136,5.255880482659082026-09-23 10:55,1076.12,1082.3593,1074.53,1080.702,349307,7.829300000000103,1081.99863755966,1083.0774307453603,5.4396961624691532026-09-23 11:00,1080.53,1082.4941,1078.5,1079.715,257409,3.9940999999998894,1081.7811482682637,1082.9455707161305,5.3364392937213492026-09-23 11:05,1079.715,1081.7442,1076.37,1077.26,212925,5.374200000000201,1081.3505627189052,1082.7226071586354,5.3391364870269812026-09-23 11:10,1077.48,1080.22,1076.7401,1079.18,165240,3.4799000000000433,1081.143842459962,1082.5836813877083,5.2063338808107722026-09-23 11:15,1078.945,1080.5,1078.0001,1079.945,137879,2.499900000000025,1081.0296669875845,1082.4802036862295,5.0130171750385762026-09-23 11:20,1079.906,1081.05,1077,1080.83,227014,4.0499999999999545,1081.010651084005,1082.4154898161814,4.9442302339643892026-09-23 11:25,1080.795,1082.74,1079.33,1080.9,203516,3.410000000000082,1081.0001128855283,1082.356058842998,4.8346423601097962026-09-23 11:30,1080.8,1081.71,1078.18,1078.5,208306,3.5299999999999727,1080.7620068964304,1082.2048408491548,4.7414536201019512026-09-23 11:35,1078.465,1078.9599,1077.1,1077.755,182324,1.8599000000001524,1080.4756252872467,1082.030337286443,4.5356283615232512026-09-23 11:40,1077.5404,1077.7591,1074.94,1076.23,224626,2.819099999999935,1080.0712800217946,1081.8028730791316,4.4130191928430152026-09-23 11:45,1076.09,1078,1075.899,1077.73,142008,2.1010000000001128,1079.8483009720999,1081.6431525662244,4.2478749647828082026-09-23 11:50,1077.78,1077.89,1073.53,1073.9,209837,4.360000000000127,1079.2817961176142,1081.3394995244116,4.255883895869762026-09-23 11:55,1073.96,1075.82,1073.04,1075.61,179093,2.7799999999999727,1078.93210124927,1081.1148132685523,4.15046361759334652026-09-23 12:00,1075.6101,1076.53,1074.56,1076.48,124181,1.9700000000000273,1078.6985677969587,1080.933055885472,3.9947162163366812026-09-23 12:05,1076.48,1076.6993,1074.8,1075.8612,141787,1.8993000000000393,1078.4283422924864,1080.7341595762377,3.8450436294554922026-09-23 12:10,1076.0273,1076.94,1075.2075,1075.685,102841,1.7325000000000728,1078.1670715979637,1080.5361533183461,3.69414765592296222026-09-23 12:15,1075.685,1075.82,1073.93,1074.815,111725,1.8899999999998727,1077.847826683872,1080.3117943646855,3.56527996621417032026-09-23 12:20,1074.815,1076.66,1074.4663,1075.63,103352,2.1937000000000353,1077.6366050949318,1080.1281945856783,3.46730996862744642026-09-23 12:25,1075.63,1075.87,1072.33,1072.97,186349,3.5399999999999636,1077.192166514462,1079.8474810725145,3.47250211372548322026-09-23 12:30,1073.06,1074.13,1071.6801,1072.8628,142632,2.4499000000000706,1076.7798458940372,1079.573572010847,3.39945910560223962026-09-23 12:35,1072.97,1075.59,1072.64,1073.23,159013,2.949999999999818,1076.4417653327005,1079.32480448101,3.3673548837734952026-09-23 12:40,1073.16,1073.9899,1071.54,1071.61,111606,2.4499000000000706,1075.9815972057766,1079.0222631288136,3.30182239207539352026-09-23 12:45,1071.625,1071.67,1068.9,1069.61,302014,2.769999999999982,1075.374778424274,1078.653154770821,3.26383507835572132026-09-23 12:50,1069.54,1071,1069,1069.3588,145357,2,1074.8018280981526,1078.2886702700046,3.17356114418745562026-09-23 12:55,1069.435,1069.52,1067,1067.425,243025,2.519999999999982,1074.0992730411856,1077.8626439849063,3.12687820531692172026-09-23 13:00,1067.55,1068.2,1064.43,1065.501,271153,3.769999999999982,1073.280389894406,1077.3778736325569,3.17281547636571172026-09-23 13:05,1065.71,1066.58,1064.25,1065.9157,313632,2.3299999999999272,1072.5789908568433,1076.9283766273586,3.11261437091101322026-09-23 13:10,1065.86,1067.78,1065.28,1067.375,215879,2.5,1072.083372680001,1076.553734406678,3.06885620156022652026-09-23 13:15,1067.43,1067.93,1066.28,1066.57,153101,1.650000000000091,1071.55828956762,1076.1622154103375,2.96750933002021672026-09-23 13:20,1066.37,1071.44,1066.32,1071.18,183150,5.120000000000118,1071.5222619897513,1075.9668344138536,3.121258663590212026-09-23 13:25,1071.085,1072.1,1068.765,1069,171892,3.334999999999809,1071.282046562156,1075.6936252211535,3.13652590190518142026-09-23 13:30,1069,1070.02,1067.6038,1067.89,115064,2.4161999999998898,1070.9589945086173,1075.387600702677,3.08507405176908962026-09-23 13:35,1067.75,1070.79,1067.59,1070.65,130279,3.2000000000000455,1070.9295664601775,1075.2018124398269,3.09328304807130072026-09-23 13:40,1070.7,1071.4624,1069.51,1070.1184,123883,1.9523999999998978,1070.8523125115892,1075.0024629323827,3.0117914017804862026-09-23 13:45,1070.055,1074.19,1069.31,1073.682,179414,4.880000000000109,1071.1218065581045,1074.9506800722893,3.14523487308188752026-09-23 13:50,1073.54,1073.8,1071.82,1073.155,125644,1.9800000000000182,1071.3154440287612,1074.8802612459249,3.06200381071889672026-09-23 13:55,1073.16,1074.6,1072.331,1074.6,141128,2.2690000000000055,1071.6282588831648,1074.86927060883,3.0053606813818332026-09-23 14:00,1074.66,1075.7135,1073.82,1075.48,150592,1.893500000000131,1071.9950913704824,1074.8932207810328,2.92594206128314042026-09-23 14:05,1075.48,1075.8599,1071.3398,1071.76,158816,4.520099999999957,1071.9727017161508,1074.7703493778552,3.03981048547719862026-09-23 14:10,1071.76,1073.949,1071.71,1072.93,110836,2.2390000000000327,1072.0638729812792,1074.6981788140176,2.98260973651454362026-09-23 14:15,1072.975,1073.35,1072,1072.805,73017,1.349999999999909,1072.1344565068716,1074.6239365075855,2.8659947553349272026-09-23 14:20,1072.782,1074.1099,1072.52,1072.966,104725,1.5898999999999432,1072.2136511252647,1074.5589193896412,2.7748451299538572026-09-23 14:25,1072.91,1074.55,1072,1074.18,124113,2.5499999999999545,1072.4009224466681,1074.544059805734,2.7587847635285782026-09-23 14:30,1074.28,1074.53,1073.5183,1073.79,89321,1.011700000000019,1072.5332155469855,1074.51448883296,2.63399299470510952026-09-23 14:35,1073.7,1074.89,1072.9201,1074.41,95715,1.9699000000000524,1072.711956923463,1074.5103912316677,2.58655778079760522026-09-23 14:40,1074.41,1074.8175,1072.1501,1072.495,107610,2.6674000000000433,1072.6912943593238,1074.4313562814061,2.59233222502635072026-09-23 14:45,1072.56,1073.122,1071.53,1071.8708,98344,1.5920000000000982,1072.6131520393883,1074.3309423095864,2.52087992323876132026-09-23 14:50,1071.93,1072.8,1070.91,1072.63,94122,1.8899999999998727,1072.6147566070656,1074.2642386896025,2.4758170715788412026-09-23 14:55,1072.75,1073.22,1071,1071.22,84408,2.2200000000000273,1072.481922644488,1074.1448567802063,2.45754442360892572026-09-23 15:00,1071.37,1072,1071,1071.2,80709,1,1072.3598347735842,1074.0293722005904,2.353434107636862026-09-23 15:05,1071.135,1071.3,1069.53,1069.955,151888,1.7699999999999818,1072.130802890386,1073.8695928986065,2.31176024280565432026-09-23 15:10,1069.955,1072.98,1069.74,1070.54,170935,3.240000000000009,1071.9792978532062,1073.739020628073,2.3780630826052512026-09-23 15:15,1070.65,1070.99,1068.06,1069.1071,149902,2.9300000000000637,1071.70575520052,1073.5573766818738,2.4174871481334522026-09-23 15:20,1069.18,1069.44,1066.32,1068.72,225474,3.1200000000001182,1071.4213975623752,1073.367675635526,2.46766663755249962026-09-23 15:25,1068.8842,1069.74,1068.3001,1069.35,125209,1.4399000000000797,1071.2241216040536,1073.2101197282504,2.3942547348701842026-09-23 15:30,1069.255,1070.74,1068.76,1069.455,138037,1.9800000000000182,1071.055633832239,1073.0628601310643,2.3646651109508862026-09-23 15:35,1069.2401,1072.6,1069.0101,1072.49,201118,3.5898999999999432,1071.1922401339305,1073.0403950278853,2.4521818887401042026-09-23 15:40,1072.405,1072.7,1070.5501,1071.725,136722,2.149900000000116,1071.2429791687941,1072.9888109091448,2.43059032525867652026-09-23 15:45,1071.725,1072.89,1070.365,1070.86,157207,2.525000000000091,1071.2065049622422,1072.905328128394,2.43733387345449162026-09-23 15:50,1070.75,1072.5,1070,1071.58,208607,2.5,1071.2420759182191,1072.8533544763002,2.4418100253505992026-09-23 15:55,1071.74,1072.23,1070,1071.16,292425,2.230000000000018,1071.234259164103,1072.7869484184062,2.42668073782555732026-09-23 16:00,1071.2,1074,1070.81,1071.88,2088717,3.1900000000000546,1071.2957582913311,1072.7513818137627,2.48120354226659232026-09-24 09:35,1049.75,1055.99,1044,1047.08,845830,27.88000000000011,1068.9894955969187,1071.744660958321,4.2954032892475582026-09-24 09:40,1047.085,1052.79,1045.47,1049.1,479809,7.319999999999936,1067.0952579210216,1070.856635038387,4.5114459114441572026-09-24 09:45,1048.97169,1052,1045.09,1050.335,509152,6.910000000000082,1065.4990428809242,1070.0518650368817,4.6827712034838662026-09-24 09:50,1050.83,1060.843,1050.33,1053,614227,10.513000000000147,1064.3086578446457,1069.3831644472,5.0992161175207432026-09-24 09:55,1052.99,1056.4499,1047.1701,1047.59,463879,9.279800000000023,1062.716404716584,1068.5285305473099,5.3978292519835482026-09-24 10:00,1047.5,1049.5,1046.89,1049.31,322596,2.6099999999999,1061.4396042673857,1067.7748626827097,5.1986985911275732026-09-24 10:05,1049.19,1053.6897,1048.5236,1051.44,351739,5.166099999999915,1060.487261003825,1067.1342798324074,5.196370120332742026-09-24 10:10,1051.61,1053,1049.77,1050.6127,197514,3.230000000000018,1059.5468266225084,1066.4863747409406,5.0559151117375462026-09-24 10:15,1050.745,1052.5,1048.9688,1050.16,279265,3.531199999999899,1058.6528431346505,1065.8461247511,4.9470068894705712026-09-24 10:20,1050.67,1052.34,1048.81,1052.0525,242571,3.5299999999999727,1058.0242390265887,1065.3051982902728,4.8457921116512422026-09-24 10:25,1052.19,1055,1051.23,1052.15,257168,3.769999999999982,1057.4647876907231,1064.7893081612426,4.7689498179618662026-09-24 10:30,1052.15,1056.9441,1051.75,1056.545,254007,5.194099999999935,1057.3771888630354,1064.466001958841,4.7993176881074422026-09-24 10:35,1056.565,1061.78,1054.5701,1059.9935,340024,7.2099000000000615,1057.6263613522701,1064.290609725161,4.9715021389569152026-09-24 10:40,1059.87,1060.2037,1053.631,1054.28,257718,6.572699999999941,1057.3076602711014,1063.8980367947624,5.0858734147457032026-09-24 10:45,1054.388,1057.5,1053.98,1055.205,189601,3.519999999999982,1057.107406911949,1063.5571333910461,4.97402531369243752026-09-24 10:50,1055.11,1058.725,1055.08,1056.6283,189048,3.644999999999982,1057.0617776822396,1063.2854144345347,4.8790949341429772026-09-24 10:55,1056.765,1057.5799,1052,1052.6517,190661,5.579899999999952,1056.641770283931,1062.8684060253372,4.9291524388470472026-09-24 11:00,1052.5,1052.98,1051.38,1052.7974,170097,1.599999999999909,1056.2756397806995,1062.473464612579,4.6913558360722522026-09-24 11:05,1053,1055.9385,1052.83,1054.6499,215587,3.1411000000000513,1056.120807420633,1062.1666581571837,4.5806232763528092026-09-24 11:10,1054.755,1055.0833,1050.05,1050.0501,210497,5.033300000000054,1055.542644809144,1061.6914990137648,4.6129573280418982026-09-24 11:15,1050.1803,1055.6999,1049.88,1054.4,222679,5.819899999999961,1055.4338214939874,1061.40555787597,4.6991675188960452026-09-24 11:20,1054.4,1057.5,1052.8,1053.735,627446,4.7000000000000455,1055.2720289707504,1061.1047516847557,4.6992269818320452026-09-24 11:25,1053.735,1057.2622,1053.01,1056.735,167053,4.2521999999999025,1055.4113595449646,1060.933388873589,4.6672964831297492026-09-24 11:30,1056.735,1057.05,1055.66,1056.6701,122393,1.3899999999998727,1055.5312395883013,1060.7662010746246,4.4332038771919012026-09-24 11:35,1056.8,1057.0899,1054.2101,1055.61,140067,2.879799999999932,1055.5387405798917,1060.563997110914,4.3222464573924752026-09-24 11:40,1055.58,1057.66,1055.28,1056.49,109925,2.380000000000109,1055.6293367151402,1060.404232518329,4.1835145675787352026-09-24 11:45,1056.665,1057.68,1055.12,1057.365,103045,2.560000000000173,1055.794637980365,1060.285046929375,4.0675492413231232026-09-24 11:50,1057.28,1057.57,1055.55,1055.95,107466,2.019999999999982,1055.8094343631874,1060.1150450890075,3.92129572408575562026-09-24 11:55,1056.08,1059.5,1055.74,1059.21,168946,3.759999999999991,1056.1332977571694,1060.0795531247327,3.9097746009367722026-09-24 12:00,1059.275,1059.42,1056.7475,1057.85,107493,2.6725000000001273,1056.2967932088675,1059.9921196688608,3.8213978437270122026-09-24 12:05,1057.7,1058.3,1055,1056,117484,3.2999999999999545,1056.2685271889754,1059.8355659563565,3.78415514060365072026-09-24 12:10,1055.95,1056.1,1054.5,1054.95,109912,1.599999999999909,1056.1429531709778,1059.6439751345388,3.62814405913195472026-09-24 12:15,1054.9156,1057,1053.82,1057,120286,3.1800000000000637,1056.2245766785038,1059.5402898351451,3.59613376919396232026-09-24 12:20,1057.2,1065.63,1057.2,1064.5,396675,8.63000000000011,1057.012712232932,1059.7347882729825,3.9556956428229732026-09-24 12:25,1064.36,1068.175,1063.69,1064.0262,373164,4.4849999999999,1057.6806634488432,1059.903078928944,3.9935030969070392026-09-24 12:30,1063.945,1066.35,1061.2,1065.69,212032,5.149999999999864,1058.4434574060963,1060.130017010162,4.0761100185565262026-09-24 12:35,1065.76,1066.43,1064.1,1065.215,200196,2.3300000000001546,1059.0883662245633,1060.3294281078026,3.9513878743739282026-09-24 12:40,1065.1445,1072.6192,1064.98,1072.41,314909,7.6392000000000735,1060.3570932507953,1060.8031760251438,4.21480302620436652026-09-24 12:45,1072.22,1076.49,1071.001,1071.5095,420031,5.489000000000033,1061.4192272269102,1061.223031867295,4.30581709576122026-09-24 12:50,1071.5,1071.5,1067.3601,1070.035,254897,4.149399999999787,1062.2397770148234,1061.5685992450483,4.2946444460639562026-09-24 12:55,1069.9534,1072.6,1068.4,1068.82,219024,4.199999999999818,1062.8664649181735,1061.8529679021053,4.28788412848794652026-09-24 13:00,1068.91,1073.5,1068.56,1073.29,170901,4.940000000000055,1063.8591825450142,1062.301478964768,4.3344638335959542026-09-24 13:05,1073.2,1076.24,1071.5001,1075.6,272364,4.739900000000034,1064.977355635965,1062.8229895936006,4.3634235597676742026-09-24 13:10,1075.6,1076.2699,1073,1073.195,221236,3.269900000000007,1065.7599884325398,1063.229735099734,4.2853147340699832026-09-24 13:15,1073.2985,1073.2985,1071,1071.405,142409,2.2985000000001037,1066.2976085818216,1063.5503337232738,4.1433993959221352026-09-24 13:20,1071.36,1073.33,1068.8,1070.54,212071,4.529999999999973,1066.7016458597434,1063.8244382831454,4.1710137247848372026-09-24 13:25,1070.98,1074.82,1070.795,1072.5423,290750,4.279999999999973,1067.2578986350059,1064.166315213218,4.1787984587287752026-09-24 13:30,1072.615,1075,1071.88,1074.64,178621,3.119999999999891,1067.9609559078624,1064.5770479499547,4.1031699973909982026-09-24 13:35,1074.65,1076.2,1073.1501,1073.385,227299,3.0498999999999796,1068.477531535685,1064.9224578342703,4.02793642614878242026-09-24 13:40,1073.385,1074,1071.68,1072.21,124849,2.3199999999999363,1068.8330047227628,1065.2082438015539,3.90594096713815062026-09-24 13:45,1072.43,1072.95,1068.561,1068.745,180891,4.389000000000124,1068.8246233205948,1065.3469401230616,3.9404451837711492026-09-24 13:50,1068.6001,1070.819,1068.2601,1070.1808,139400,2.558899999999994,1068.9537830043478,1065.5365032554905,3.84176338493035232026-09-24 13:55,1070.5,1070.68,1066.01,1067.18,136326,4.670000000000073,1068.784851289648,1065.6009541082165,3.9009231431496182026-09-24 14:00,1066.94,1068.93,1066.4727,1068.495,100116,2.457300000000032,1068.7572464049197,1065.7144461039727,3.7978072043532192026-09-24 14:05,1068.52,1068.6,1063.1,1064.2737,225227,5.5,1068.3302419854035,1065.6579462567581,3.91939240404227452026-09-24 14:10,1064.01,1067.76,1063.08,1066.8,220671,4.680000000000064,1068.1845046534604,1065.7027326780617,3.97372151803925932026-09-24 14:15,1067,1068.4522,1065.64,1066.03,106955,2.812199999999848,1067.9793137340832,1065.7155666906867,3.89075569532215852026-09-24 14:20,1066.1064,1067.93,1065.6901,1067.2467,129354,2.239900000000034,1067.9095409975039,1065.7756111341894,3.77283743137057842026-09-24 14:25,1066.93,1069.43,1066.4096,1069.2154,124179,3.0204000000001088,1068.0339085215512,1065.9105048152016,3.7190919005584022026-09-24 14:30,1069.09,1070.7999,1068.1,1070.64,158669,2.6999000000000706,1068.2821077099748,1066.0959752146055,3.64629247908995022026-09-24 14:35,1070.64,1071.4399,1068.37,1068.38,118659,3.069900000000189,1068.2914307852152,1066.1855448140327,3.60512158772639562026-09-24 14:40,1068.5,1072,1067.178,1070.1747,135799,4.821999999999889,1068.4707897580518,1066.3419822723058,3.69204147431735932026-09-24 14:45,1070.29,1070.54,1068.41,1069.53,76204,2.1299999999998818,1068.5716669239516,1066.4670025753528,3.58046708329468232026-09-24 14:50,1069.705,1070.49,1069.24,1070.055,83784,1.25,1068.712936740718,1066.6077083567116,3.41400514877363342026-09-24 14:55,1070.13,1073.2,1070,1073.2,166933,3.2000000000000455,1069.1402760987448,1066.8662295976249,3.39871906671837732026-09-24 15:00,1073.19,1075.94,1073.09,1075.62,172149,2.8500000000001364,1069.757392660769,1067.2095147114435,3.35952484766707432026-09-24 15:05,1075.38,1076.2,1071.93,1072.595,168847,4.269999999999982,1070.027640978791,1067.4207102129556,3.42455878711942452026-09-24 15:10,1072.8,1073.6599,1071.26,1072.1964,138735,2.399900000000116,1070.2341894570013,1067.6079921653886,3.35136887375375952026-09-24 15:15,1072.13,1072.4299,1069.7714,1071.1759,140477,2.6585000000000036,1070.323876175382,1067.747910119687,3.30187823991420572026-09-24 15:20,1071.196,1077,1071.1832,1075.72,274259,5.824100000000044,1070.8377927301076,1068.0605410953856,3.48203693706319452026-09-24 15:25,1075.74,1076.42,1074.16,1074.765,219019,2.259999999999991,1071.2118124700974,1068.3234610524294,3.39474858441582272026-09-24 15:30,1074.6,1078,1074.6,1076.22,308985,3.400000000000091,1071.6887827110404,1068.6331292464517,3.3951236855289852026-09-24 15:35,1075.86,1078,1075.3036,1077.7608,193712,2.6964000000000397,1072.2670700718936,1068.99107711914,3.34521485084834642026-09-24 15:40,1077.875,1078.617,1076.4769,1077.745,219838,2.140100000000075,1072.7887776840942,1069.3343682125071,3.25913521864489872026-09-24 15:45,1077.67,1078.47,1074.22,1075.32,218486,4.25,1073.0298464760851,1069.5690988708402,3.32991127445597762026-09-24 15:50,1075.32,1077.54,1075.1901,1077.42,205822,2.349899999999934,1073.4479563355055,1069.8769773464935,3.2599104691376892026-09-24 15:55,1077.4,1079.5,1077.07,1079.37,411010,2.4300000000000637,1074.011960494029,1070.2492527446702,3.20063114991357272026-09-24 16:00,1079.07,1081.04,1078.2,1080.53,2505490,2.839999999999918,1074.6327261612641,1070.652419303703,3.1748717820625982026-09-25 09:35,1095.83,1106.76,1091.05,1106.045,1169245,26.230000000000018,1077.6243712887629,1072.0403636447345,4.8216666547724142026-09-25 09:40,1106.038615,1108.72,1102.15,1106.5103,770072,6.569999999999936,1080.3754121184045,1073.3921258547448,4.9465476080029512026-09-25 09:45,1106.42,1108.09,1094.751,1096.4964,1042106,13.338999999999942,1081.910744297604,1074.2981758212254,5.5460084931455932026-09-25 09:50,1096.62,1096.72,1087.01,1090.75,671762,9.710000000000036,1082.7525781740226,1074.9433453968636,5.8434364579209112026-09-25 09:55,1090.58,1093.6899,1087,1092.2601,427238,6.68990000000008,1083.6580564431633,1075.622433812673,5.9038981394979942026-09-25 10:00,1092.26,1092.68,1085.3589,1091.36,408854,7.321100000000115,1084.3915748771478,1076.2395932709996,6.0051268438195752026-09-25 10:05,1091.36,1092.4,1087.1755,1090.0364,287730,5.224500000000035,1084.9291772698004,1076.7806445152742,5.949367783546752026-09-25 10:10,1089.51,1093.77,1088.04,1090.96,367358,5.730000000000018,1085.5035413393432,1077.3366976715379,5.9336986561505552026-09-25 10:15,1090.97,1093,1085.4001,1085.525,357898,7.599899999999934,1085.5055850213105,1077.6578075667717,6.0527130378540822026-09-25 10:20,1085.45,1085.56,1075.01,1076.2,732934,10.549999999999955,1084.6193388288048,1077.6006386425847,6.3739478208645022026-09-25 10:25,1076.2151,1080.17,1074.51,1079.81,429727,5.660000000000082,1084.1613065593947,1077.687280264444,6.3229515479456152026-09-25 10:30,1079.81,1080.55,1077.46,1077.77,228069,3.089999999999918,1083.5526106965951,1077.6905241756424,6.0920264373780652026-09-25 10:35,1077.77,1082.9,1077.4401,1082.37,253030,5.4599000000000615,1083.4399811064432,1077.8740330314997,6.0468745489939212026-09-25 10:40,1082.37,1084.37,1081.36,1082.38,253279,3.009999999999991,1083.3390305248772,1078.0507376184999,5.8299549383514982026-09-25 10:45,1082.325,1084.1399,1080,1083.92,188639,4.139899999999898,1083.3943609510793,1078.2809047707156,5.7092367284692412026-09-25 10:50,1083.7057,1086.24,1082,1085.865,251077,4.240000000000009,1083.6296599081193,1078.578320269903,5.6042912478642962026-09-25 10:55,1085.73,1085.999,1080.63,1083.785,232251,5.3689999999999145,1083.644454202584,1078.7825037887305,5.5874847301596972026-09-25 11:00,1083.785,1087.2,1083.26,1084.655,215469,3.9400000000000546,1083.7406966594808,1079.0127977578,5.4698072494340082026-09-25 11:05,1084.39,1086.78,1084,1086.45,156330,2.7799999999999727,1083.9987255490541,1079.30445274769,5.277678160188722026-09-25 11:10,1086.18,1087,1084.02,1084.275,144789,2.980000000000018,1084.0250374015252,1079.4993761693493,5.1135582916038132026-09-25 11:15,1084.13,1084.6,1081.96,1082.273887,145989,2.6399999999998727,1083.8582611728086,1079.6081805156493,4.9368755564892462026-09-25 11:20,1082.5,1084.8799,1082.1701,1083.28,123565,2.709799999999859,1083.8031886801602,1079.7521734366044,4.7777987310257192026-09-25 11:25,1083.48,1084.4,1082.5101,1082.88,88601,1.8899000000001251,1083.7152659487165,1079.8748333018357,4.57152025023817552026-09-25 11:30,1082.88,1083.11,1080,1081.6833,150578,3.1099999999999,1083.521745382172,1079.9457535645088,4.4671259466497282026-09-25 11:35,1081.74,1083,1078,1078.15,195102,5,1083.01015058387,1079.8753318560966,4.505188379031892026-09-25 11:40,1078.285,1079.82,1077.8421,1078.67,174410,1.9778999999998632,1082.5968029092157,1079.8280639401712,4.32466778052960252026-09-25 11:45,1078.5005,1079.4999,1077,1077.5,169405,2.499900000000025,1082.111393108338,1079.7367673150666,4.194327224777492026-09-25 11:50,1077.8344,1078.2199,1076.1801,1077.165,148752,2.039800000000014,1081.640308050401,1079.635913694868,4.0404324230076712026-09-25 11:55,1077.165,1077.37,1073,1074.46,263022,4.369999999999891,1080.956469188458,1079.4329366872262,4.0639729642214012026-09-25 12:00,1074.2947,1077.97,1074,1077.675,191342,3.9700000000000273,1080.6439483133668,1079.3639979936095,4.057260609634162026-09-25 12:05,1077.8428,1078.749,1076.7801,1077.75,193611,1.968900000000076,1080.3683341882843,1079.3007039546444,3.9080919946602972026-09-25 12:10,1077.99,1080.64,1077.1752,1080.51,235584,3.4648000000001957,1080.3818261703525,1079.3481273289722,3.87642828075600442026-09-25 12:15,1080.55,1082.6,1078.2808,1079.78,227666,4.31919999999991,1080.3245093922237,1079.3650635121496,3.90805483213056932026-09-25 12:20,1079.79,1082.8947,1077.409,1077.985,198717,5.485699999999952,1080.1016989739167,1079.3109433744182,4.0207437726926682026-09-25 12:25,1077.9851,1080,1076.7704,1077.895,139711,3.2295999999998912,1079.891537166877,1079.2554161832645,3.9642335032146122026-09-25 12:30,1078.0241,1081.46,1077.68,1079.661908,120345,3.7799999999999727,1079.8696677224125,1079.2713570388228,3.9510739672707092026-09-25 12:35,1079.855,1079.855,1076.44,1078.175,184657,3.4149999999999636,1079.7082707964685,1079.2283626451435,3.9127829696085132026-09-25 12:40,1078.37,1082.82,1078.01,1080.51,252422,4.809999999999945,1079.7846259587095,1079.2786229335693,3.97686990035075862026-09-25 12:45,1080.36,1081.2499,1078.2,1078.4685,104426,3.0498999999999796,1079.6592806293086,1079.2468534067627,3.91065776461141732026-09-25 12:50,1078.55,1079.44,1076.5,1078.118,136182,2.9400000000000546,1079.5124919979457,1079.2025846457134,3.8413250671391772026-09-25 12:55,1077.99,1079,1077.2686,1078.69,88631,1.7313999999998941,1079.4341594267128,1079.182483287058,3.69061613377208572026-09-25 13:00,1078.48,1080.9744,1077.8,1080.68,137894,3.174400000000105,1079.552810909883,1079.2412094326637,3.6537435527883732026-09-25 13:05,1080.685,1083.9831,1080.4815,1081.495,228263,3.5015999999998257,1079.7377812994177,1079.329593376481,3.64287615616061932026-09-25 13:10,1081.27,1081.45,1080.051,1080.59,79105,1.44399999999996,1079.8189449851875,1079.379021087207,3.4858135735777152026-09-25 13:15,1080.5,1083.4963,1080.242,1082.985,130062,3.2543000000000575,1080.1204740342173,1079.5204320249638,3.4692768897507392026-09-25 13:20,1083.05,1083.6699,1082.23,1082.4901,122274,1.4399000000000797,1080.346152697625,1079.6368895926123,3.3243213976256922026-09-25 13:25,1082.65,1082.85,1081.37,1081.8301,87350,1.4800000000000182,1080.4874810121369,1079.7228978438825,3.19258415493814372026-09-25 13:30,1081.935,1082.3707,1081.21,1081.9118,52952,1.1606999999999061,1080.6231304395524,1079.8087371441225,3.04744957244255542026-09-25 13:35,1082.08,1082.62,1080.66,1082.465,94182,1.959999999999809,1080.7985465881666,1079.9129043149412,2.96977460298235932026-09-25 13:40,1082.195,1083.5,1081.56,1082.4601,95537,1.9400000000000546,1080.956789770246,1080.0127943418063,2.89621927419790872026-09-25 13:45,1083.0399,1084.71,1082.5001,1083.9899,135247,2.249900000000025,1081.245657411175,1080.1687592695787,2.8500536117552032026-09-25 13:50,1083.775,1084,1082.2501,1082.825,78684,1.749900000000025,1081.3960709910632,1080.2729255727324,2.77147121091554732026-09-25 13:55,1082.875,1082.99,1080.5258,1081.275,89266,2.464200000000119,1081.3845404204858,1080.312222609096,2.7495232672787312026-09-25 14:00,1081.4,1082.41,1081.23,1082.1899,86252,1.1800000000000637,1081.4612413328205,1080.3858570165826,2.63741446247311242026-09-25 14:05,1081.95,1083.3,1081.04,1082.9199,95800,2.259999999999991,1081.6001612058853,1080.4852312512264,2.6104562865821752026-09-25 14:10,1082.74,1083.5,1082.2548,1082.93,72574,1.245200000000068,1081.7268125196106,1080.5811045354922,2.51293798039773852026-09-25 14:15,1082.8812,1083.99,1082.25,1083.7908,72843,1.740000000000009,1081.9233827558382,1080.706974945865,2.45772812465504352026-09-25 14:20,1083.85,1084.44,1083.32,1083.6456,104617,1.1200000000001182,1082.0874034457584,1080.8222151440664,2.362176115751122026-09-25 14:25,1083.9951,1085.23,1083.6101,1084.685,106732,1.619899999999916,1082.3347935937813,1080.9736969031226,2.3091563931974632026-09-25 14:30,1084.8604,1085.2699,1083.38,1084.27,126426,1.8898999999998978,1082.5190989658022,1081.1029636912353,2.27920950796906532026-09-25 14:35,1084.45,1085.8,1084.0576,1084.555,112444,1.7423999999998614,1082.7129943023924,1081.238337664128,2.24086597168555062026-09-25 14:40,1084.576,1084.625,1082.2,1082.4188,106330,2.4249999999999545,1082.6849757974028,1081.2846303047504,2.25401840227943632026-09-25 14:45,1082.29,1082.65,1081.06,1082.455,125845,1.5900000000001455,1082.6630733405073,1081.3305271555446,2.2065885164023442026-09-25 14:50,1082.475,1083.2,1080.69,1081.57,113732,2.509999999999991,1082.5589711176017,1081.339918247484,2.22826076523074732026-09-25 14:55,1081.5,1083.1,1081.13,1082.3539,96959,1.9699999999998,1082.539440534973,1081.3796822377788,2.2098135677142512026-09-25 15:00,1082.225,1083.43,1081.86,1082.3401,68818,1.5700000000001637,1082.5204557221184,1081.4173456794344,2.16411259859181642026-09-25 15:05,1082.6599,1085.7,1082.1,1085.37,127977,3.6000000000001364,1082.7918408914404,1081.5723517312213,2.26667598440669642026-09-25 15:10,1085.2462,1086.5,1084.7115,1085.68,168693,1.7885000000001128,1083.0669036636841,1081.7334359770557,2.23252055694908342026-09-25 15:15,1085.68,1086.2399,1085.0201,1085.13,92235,1.2198000000000775,1083.2633890290476,1081.8666345661907,2.1601833743098692026-09-25 15:20,1085.22,1085.73,1084.23,1084.51,105955,1.5,1083.3821138834242,1081.970295955752,2.1130274190020212026-09-25 15:25,1084.525,1084.6399,1082.76,1083.87,108293,1.8798999999999069,1083.42857922786,1082.0447941535656,2.096375460501872026-09-25 15:30,1084.1104,1085,1083.51,1084.4,130592,1.490000000000009,1083.5210954918732,1082.1371551671511,2.053062927608882026-09-25 15:35,1084.31,1084.48,1081.67,1081.97,150462,2.8099999999999454,1083.3733721116948,1082.130600062557,2.1071298613510992026-09-25 15:40,1081.67,1082.1999,1079.94,1081.195,180394,2.259900000000016,1083.1659081010573,1082.0939098640256,2.11804201411173582026-09-25 15:45,1081.15,1083,1080.5401,1082.4,196609,2.4599000000000615,1083.0929644723851,1082.1059133987699,2.1424604416751882026-09-25 15:50,1082.61,1083.84,1081.88,1083.265,201452,1.959999999999809,1083.1093488083484,1082.1513677752887,2.12942755298408942026-09-25 15:55,1083.33,1086,1083.3,1085.15,339694,2.7349999999999,1083.3036965408867,1082.2689611958656,2.1726827277709332026-09-25 16:00,1084.68,1084.9499,1081.12,1082.28,1716801,4.0300000000002,1083.206201632231,1082.2693940901454,2.30534824721588062026-09-28 09:35,1075.98,1084.81,1064.1294,1065.955,964844,20.680599999999913,1081.5632300482089,1081.6296139297476,3.61786622955759672026-09-28 09:40,1066,1070.649,1064.7515,1066.35,418152,5.897499999999809,1080.1143509959986,1081.030413383483,3.7806972131606122026-09-28 09:45,1066.64,1069.25,1058.6001,1059.4496,551739,10.649899999999889,1078.1462794725703,1080.1841069762875,4.2713545550777032026-09-28 09:50,1059.47,1062.8,1058.12,1058.81,431082,4.680000000000064,1076.304729046611,1079.3459067027077,4.30054351542929952026-09-28 09:55,1058.935,1062.8,1056,1062.36,362682,6.7999999999999545,1074.9766596136005,1078.6797927143664,4.4790761214700612026-09-28 10:00,1062.6099,1062.78,1058.3501,1059.13,228564,4.429899999999861,1073.467453936115,1077.913134176548,4.4755635413650462026-09-28 10:05,1059.1442,1059.78,1055.4,1055.74,273401,4.379999999999882,1071.7791249898182,1077.0435995029582,4.46873757412467752026-09-28 10:10,1055.605,1057.04,1052.28,1052.39,308083,4.759999999999991,1069.9325416574545,1076.0767916793127,4.4895420331157712026-09-28 10:15,1052.28,1052.7182,1045.6,1046.34,517534,7.118200000000115,1067.6856329281732,1074.9106429860062,4.6773033164646532026-09-28 10:20,1046.35,1052,1045.69,1049.73,391094,6.309999999999945,1065.9755726492995,1073.9231667904767,4.79392450814574562026-09-28 10:25,1049.72,1052.87,1048.44,1052.175,279559,4.429999999999836,1064.6612323969853,1073.0702975045756,4.7679299004210382026-09-28 10:30,1052.13,1052.179,1048.55,1049.49,250597,3.629000000000133,1063.216353121082,1072.1455799553767,4.6865777646766872026-09-28 10:35,1049.345,1049.66,1048.1101,1049.245,167846,1.5498999999999796,1061.8857480619313,1071.2475179963424,4.4625293529140652026-09-28 10:40,1049.245,1049.5,1043.4101,1044.235,341463,6.089899999999943,1060.2047244369855,1070.1882035651133,4.5787701134201992026-09-28 10:45,1044.1763,1045.41,1036.25,1036.602,506591,9.160000000000082,1057.9568459191773,1068.8710975429522,4.9060008196044762026-09-28 10:50,1036.59,1037.35,1032,1034.74,522075,5.349999999999909,1055.7457177363985,1067.532623129503,4.9377150467755792026-09-28 10:55,1034.7725,1036.7,1034.56,1035.845,318049,2.1400000000001,1053.850411285313,1066.2899712420717,4.7378782577201882026-09-28 11:00,1035.875,1040,1035.49,1039.895,306828,4.509999999999991,1052.5213244962356,1065.254874330618,4.7216012393116022026-09-28 11:05,1040,1042.12,1038.9,1041.645,302968,3.2199999999998,1051.4854840680227,1064.3289969058878,4.6143440079321872026-09-28 11:10,1041.81,1042.5,1040.4701,1042.275,296106,2.029899999999998,1050.6082951091635,1063.4641342821276,4.4297408645084592026-09-28 11:15,1042.27,1043.09,1040.33,1041.37,252464,2.759999999999991,1049.7284574797193,1062.5976976436127,4.3104736599007112026-09-28 11:20,1041.51,1041.51,1038.2001,1040.75,215717,3.3098999999999705,1048.8733662911745,1061.7409251870006,4.2390041127649442026-09-28 11:25,1040.71,1042.55,1039.21,1041.195,218931,3.339999999999918,1048.1420933110626,1060.9352026306476,4.1747895332817282026-09-28 11:30,1041.195,1042.65,1040.4261,1042.5,172364,2.223900000000185,1047.6047510909614,1060.2122535078772,4.0354402809044752026-09-28 11:35,1042.38,1042.5865,1039.9006,1040.5301,150938,2.685899999999947,1046.930974796584,1059.4404043507056,3.93904454655415172026-09-28 11:40,1040.685,1042.9,1040.51,1042.015,156277,2.3900000000001,1046.462786720719,1058.757055160482,3.82839850751457662026-09-28 11:45,1042.13,1042.28,1038.26,1039.19,174834,4.019999999999982,1045.7701403663648,1057.9897196639927,3.84208432840639122026-09-28 11:50,1039.1,1041.7593,1038.87,1041.3704,151005,2.8893000000000484,1045.35111747433,1057.3379816379538,3.77402830494879552026-09-28 11:55,1041.54,1043.62,1040.3757,1043.62,155344,3.244299999999839,1045.1862491434415,1056.8000215737204,3.7361905688810132026-09-28 12:00,1043.6534,1045.53,1043.411,1044.465,187238,2.1189999999999145,1045.117558748828,1056.3162952374962,3.6206769568180772026-09-28 12:05,1044.4,1044.68,1042.38,1042.7,127731,2.2999999999999545,1044.8873150584636,1055.7823228752416,3.52634288847392562026-09-28 12:10,1042.82,1045.3,1042.55,1044.64,173182,2.75,1044.863761243372,1055.3453690369968,3.4708898250115032026-09-28 12:15,1044.72,1046.01,1044.4376,1045.27,174861,1.572400000000016,1044.9024506487651,1054.950256525742,3.3352834089392542026-09-28 12:20,1045.26,1050.59,1045.17,1049.1812,297534,5.419999999999845,1045.309950586978,1054.7240190149284,3.4841917368721532026-09-28 12:25,1049.15,1054.065,1048.31,1053.5,358986,5.755000000000109,1046.08995529298,1054.676018269245,3.64639232709557872026-09-28 12:30,1053.554,1058.02,1053.4069,1055.07,361525,4.613100000000031,1046.9451976460296,1054.6914685331963,3.71544287516018252026-09-28 12:35,1055.07,1055.8,1053,1055.45,189215,2.7999999999999545,1047.7551788225983,1054.721214865228,3.6500540983630232026-09-28 12:40,1055.75,1057.3299,1054.2201,1054.885,180706,3.10979999999995,1048.4342094109222,1054.7276378116896,3.61146451990851742026-09-28 12:45,1055.01,1055.85,1053.09,1054.485,166954,2.759999999999991,1049.0104751813105,1054.718122603388,3.55064562562933662026-09-28 12:50,1054.485,1056.5395,1054.3977,1055.025,158103,2.141800000000103,1049.5832870688048,1054.7301570110985,3.45001379522724872026-09-28 12:55,1055.025,1055.3,1053.1,1054.88,115405,2.2000000000000455,1050.0877359193948,1054.736033206742,3.36072709556816252026-09-28 13:00,1054.88,1055.09,1053,1053.341,96577,2.089999999999918,1050.3975705937382,1054.6813260221638,3.2699608744561452026-09-28 13:05,1053.45,1054.26,1052.27,1053.425,134986,1.990000000000009,1050.6858972038583,1054.6320583350202,3.1785350977092782026-09-28 13:10,1053.59,1053.85,1051.88,1052.08,124694,1.9699999999998,1050.818668898729,1054.531977616,3.0922111621586012026-09-28 13:15,1052.3,1059,1052.1333,1058.895,526780,6.920000000000073,1051.5878432893262,1054.7030765330196,3.3656246505758492026-09-28 13:20,1058.895,1059.28,1053.88,1054.7,201273,5.399999999999864,1051.8842391665332,1054.702955884666,3.51093717553470742026-09-28 13:25,1054.59,1057.42,1053.7,1057.155,155801,3.7200000000000273,1052.3862163887682,1054.7991144774242,3.52587023442508762026-09-28 13:30,1057.37,1057.77,1055.11,1057.09,138347,2.660000000000082,1052.834195780314,1054.8889531253683,3.46402236053758732026-09-28 13:35,1057.0228,1058.46,1055.7,1056.33,150708,2.759999999999991,1053.1671295155222,1054.9454647675107,3.4137350490706162026-09-28 13:40,1056.175,1056.64,1054.5601,1055.0001,98641,2.0799000000001797,1053.3416981330915,1054.9476073256476,3.31846111699415622026-09-28 13:45,1055.165,1055.9,1054.66,1055.65,87324,1.240000000000009,1053.5615364061305,1054.9751521364067,3.1699996086374322026-09-28 13:50,1055.65,1056.99,1055.08,1055.9183,89939,1.9100000000000819,1053.785990081737,1055.0121383271357,3.07999963659190672026-09-28 13:55,1055.85,1056.5,1055.19,1055.8234,75791,1.3099999999999454,1053.9800291215715,1055.0439525103855,2.9535710911210522026-09-28 14:00,1056.04,1057.3,1054.8,1056.5301,91512,2.5,1054.222893014755,1055.1022328040958,2.92117315604097662026-09-28 14:05,1056.65,1056.8295,1054.1401,1055.785,113607,2.689399999999978,1054.3716651085879,1055.129007988249,2.90461793060947662026-09-28 14:10,1055.78,1056.47,1054.8,1055.43,91195,1.6700000000000728,1054.47245890777,1055.140811596553,2.8164309355659482026-09-28 14:15,1055.445,1056.33,1055,1055.75,94931,1.3299999999999272,1054.5941294879824,1055.1647013378647,2.71025729731123242026-09-28 14:20,1055.76,1055.8499,1054.1,1054.21,87003,1.749900000000025,1054.557545727222,1055.1272620697132,2.6416603475032892026-09-28 14:25,1054.195,1055.64,1054.1386,1054.845,170194,1.5014000000001033,1054.5849223246296,1055.1161929689401,2.560213179824492026-09-28 14:30,1054.7001,1055.56,1054.42,1055,89618,1.1399999999998727,1054.6244535318076,1055.1116363819228,2.4587693812655892026-09-28 14:35,1055,1055.75,1053.88,1054.85,118856,1.8699999999998909,1054.6459341478258,1055.1013761316513,2.41671442546089652026-09-28 14:40,1054.8,1054.83,1052.04,1052.16,144641,2.8099999999999454,1054.4091785146995,1054.986028048057,2.44480625221368572026-09-28 14:45,1052.27,1053.22,1051.6,1053.0535,157370,1.6200000000001182,1054.2800662752043,1054.9102426344077,2.3858915199127172026-09-28 14:50,1053.07,1053.79,1052.3503,1053.4508,132691,1.4396999999999025,1054.2010885347086,1054.8530095899212,2.31830641134751622026-09-28 14:55,1053.67,1056,1053.26,1055.22,134673,2.740000000000009,1054.2981277218792,1054.8674013707086,2.34842738196555122026-09-28 15:00,1055.22,1056.5,1054.74,1055.74,131693,1.759999999999991,1054.435448891224,1054.9016209247986,2.3063968546822972026-09-28 15:05,1055.8761,1055.89,1052.63,1054.8009,151548,3.259999999999991,1054.4702537587264,1054.8976710846105,2.37451136506213262026-09-28 15:10,1054.87,1055.7,1053.35,1053.745,176069,2.3500000000001364,1054.401181972181,1054.8524682969787,2.372760553271992026-09-28 15:15,1053.716,1054.25,1053.1901,1053.44,131642,1.0598999999999705,1054.3096408319732,1054.7970773833717,2.27898479946684552026-09-28 15:20,1053.53,1055.26,1052.5001,1055.13,164209,2.759900000000016,1054.3877702765471,1054.8101331722592,2.31333588521921472026-09-28 15:25,1055.14,1056.2495,1054,1055.67,161213,2.249499999999898,1054.5098873930665,1054.8438534400138,2.30877617913212062026-09-28 15:30,1055.65,1057.03,1055.38,1055.795,212681,1.6499999999998636,1054.6322790699173,1054.8811533051114,2.2617207377655312026-09-28 15:35,1055.795,1056.02,1054.0601,1055.775,199008,1.9599000000000615,1054.741109634687,1054.9162061166758,2.24016211363942562026-09-28 15:40,1055.92,1056.04,1052.64,1053.54,224122,3.3999999999998636,1054.6267182409074,1054.862237249355,2.32300767695088562026-09-28 15:45,1053.59,1054.06,1052.81,1053.75,145234,1.25,1054.5432212655828,1054.8186201023216,2.2463642714543942026-09-28 15:50,1053.75,1054.56,1052.94,1053.32,223599,1.6199999999998909,1054.4267240021939,1054.7598506865443,2.20162396635050062026-09-28 15:55,1053.73,1055,1050.51,1051.685,288087,4.490000000000009,1054.1656074305563,1054.6392683066797,2.36507939732546562026-09-28 16:00,1051.78,1055.4599,1051.73,1053.98,1737074,3.774900000000116,1054.147930532408,1054.6134146475943,2.4657808689450842026-09-29 09:35,1076.69,1079.388,1060.5,1062.115,884838,25.4079999999999,1054.906699053131,1054.9075944653357,4.1045108068775712026-09-29 09:40,1062.51,1065.75,1057.7,1064.78,530158,8.049999999999955,1055.8470134290233,1055.294747623558,4.386331463529172026-09-29 09:45,1064.91,1064.92,1057.73,1063.41,364222,7.190000000000055,1056.5672978643545,1055.612992814791,4.5865935018485192026-09-29 09:50,1063.74,1068.25,1062.38,1066.685,413893,5.869999999999891,1057.5308885439397,1056.0471891749953,4.6782653945736162026-09-29 09:55,1066.74,1073,1066.74,1072.7,425136,6.315000000000055,1058.9755658254692,1056.7002405798976,4.79517500924693252026-09-29 10:00,1072.5901,1075.47,1071.52,1072.5,425194,3.9500000000000455,1060.2636071754246,1057.319838988529,4.7348053657292982026-09-29 10:05,1072.975,1074.8,1070.2,1074.595,329473,4.599999999999909,1061.6285017301461,1057.9972962830966,4.7251764110343422026-09-29 10:10,1074.75,1075.45,1069,1070.51,241947,6.4500000000000455,1062.4743587082273,1058.4879905465045,4.8483780959604642026-09-29 10:15,1070.7799,1075.48,1070.1563,1074.68,301666,5.323699999999917,1063.6368007360152,1059.1229713093867,4.882329660534712026-09-29 10:20,1074.55,1081.3,1073.73,1081.27,438954,7.569999999999936,1065.3161530468708,1059.9914822384303,5.0743061133536552026-09-29 10:25,1081.24,1081.969,1077,1079.515,348204,4.969000000000051,1066.668424185264,1060.757110385943,5.0667842481141122026-09-29 10:30,1079.515,1082.6599,1078,1079.66,313907,4.659900000000107,1067.9057171200009,1061.4984001747296,5.037721087534542026-09-29 10:35,1079.59,1082.29,1078.28,1081.05,235191,4.009999999999991,1069.1575535847628,1062.2651295796422,4.9643124384249292026-09-29 10:40,1080.99,1081.9763,1080,1080.995,172705,1.9763000000000375,1070.284929433833,1062.9996343020093,4.7508829785374362026-09-29 10:45,1081,1082.17,1078.1,1078.33,233227,4.070000000000164,1071.0511266306107,1063.6008251136952,4.7022484800704882026-09-29 10:50,1078.63,1079.98,1077.5001,1078.5967,198060,2.4799000000000433,1071.7697526657907,1064.1888986386484,4.5435093029225992026-09-29 10:55,1078.33,1080.7,1076.65,1080.26,212118,4.0499999999999545,1072.5783476500012,1064.819137907721,4.5082586384281252026-09-29 11:00,1080.12,1080.9,1078.32,1078.8001,190264,2.5800000000001546,1073.1708954928583,1065.3674109309475,4.37052587854041352026-09-29 11:05,1079.2,1079.6,1076.55,1076.8,178082,3.0499999999999545,1073.5165244935386,1065.815747757185,4.276202601501812026-09-29 11:10,1076.88,1077.66,1073.5,1074.63,202337,4.160000000000082,1073.6225697798682,1066.1614047078838,4.2679024156802582026-09-29 11:15,1074.52,1075.48,1072.25,1073.6206,195278,3.230000000000018,1073.6223821817855,1066.4539221703199,4.1937665288459552026-09-29 11:20,1073.57,1073.999,1068.63,1069.33,217719,5.3689999999999145,1073.2135838787583,1066.5667095361898,4.2777117767855232026-09-29 11:25,1069.54,1070.4,1065.52,1065.74,226288,4.880000000000109,1072.5018139855433,1066.5342895543783,4.3207323641579932026-09-29 11:30,1065.88,1066,1062.87,1064.0981,250626,3.130000000000109,1071.7014602726344,1066.4387527091087,4.235680052432432026-09-29 11:35,1063.98,1067.1999,1062.71,1066.56,238002,4.489900000000034,1071.2117973895265,1066.44350750483,4.2538386201158312026-09-29 11:40,1066.71,1066.77,1064.77,1065.965,146149,2,1070.7121024000478,1066.4247425046406,4.0928501472504142026-09-29 11:45,1065.8856,1066.5016,1064.23,1064.63,170338,2.271600000000035,1070.1328545524243,1066.3543604456352,3.9627608510182442026-09-29 11:50,1064.75,1067.04,1063.82,1066.7,195213,3.2200000000000273,1069.8059160236219,1066.3679149379632,3.90970650451694322026-09-29 11:55,1066.525,1068.11,1063.4,1065.97,178558,4.709999999999809,1069.4405906880388,1066.352310430592,3.96687032562286262026-09-29 12:00,1065.96,1069,1065.4932,1069,141419,3.506800000000112,1069.3986296701303,1066.4561413940983,3.9340081595069522026-09-29 12:05,1068.875,1070.3499,1067.7001,1068.236,175557,2.649799999999914,1069.2879030348797,1066.5259397708003,3.84227900525644952026-09-29 12:10,1068.21,1071.63,1068.14,1071.1,142635,3.490000000000009,1069.4604836982246,1066.7053146817493,3.8171162191667042026-09-29 12:15,1071.0001,1072.17,1068.1901,1068.385,143048,3.9799000000000433,1069.358056679346,1066.7711846942298,3.82874363208337082026-09-29 12:20,1068.452,1069.289,1067.5,1068.61,107812,1.7889999999999873,1069.2868131860748,1066.8432950983777,3.6830476583631292026-09-29 12:25,1068.848,1070.4,1068.4,1069.281,102817,2,1069.2862595493057,1066.9388913690295,3.56282996848004842026-09-29 12:30,1069.5,1071.4999,1069.49,1070.9,103538,2.218900000000076,1069.4399491160384,1067.0942289624008,3.4668349707314792026-09-29 12:35,1070.755,1070.8899,1069.28,1069.75,85268,1.6200000000001182,1069.4694777716538,1067.1983768462283,3.33491818710781062026-09-29 12:40,1069.782,1070.65,1068.08,1068.8888,96942,2.5700000000001637,1069.4141751267343,1067.2646679502977,3.28028117374297872026-09-29 12:45,1068.6,1068.6275,1065.09,1065.36,147411,3.7988000000000284,1069.0280632099025,1067.1899750895018,3.31731823276133972026-09-29 12:50,1065.25,1069.2499,1064,1068.31,202835,5.249900000000025,1068.9596762375309,1067.2338976350115,3.4553597875641032026-09-29 12:55,1068.31,1069.6983,1066.13,1066.867216,136950,3.5682999999999083,1068.760394310147,1067.2195179630503,3.46342694559523162026-09-29 13:00,1066.84,1068.71,1066.2,1068.4056,95300,2.509999999999991,1068.7266043758473,1067.2660309841071,3.39532502090985752026-09-29 13:05,1068.465,1070.13,1067.03,1070.13,105832,3.1000000000001364,1068.8602611019571,1067.3783434945344,3.3742303765591632026-09-29 13:10,1070.19,1071.2,1069.91,1070.39,113635,1.2899999999999636,1069.0059505208183,1067.4964476712194,3.22535677823350532026-09-29 13:15,1070.395,1072,1070.05,1071.74,103607,1.9500000000000455,1069.2663361855023,1067.6628614880342,3.13425986550254352026-09-29 13:20,1071.49,1071.78,1069.19,1070.585,107278,2.589999999999918,1069.3919232154544,1067.7774551551702,3.09538416082378462026-09-29 13:25,1070.585,1071.9,1069.810507,1071.66,113575,2.089493000000175,1069.6079305282683,1067.9297118157517,3.0235347921935272026-09-29 13:30,1071.565,1072.7,1071.5,1072.09,106407,1.2000000000000455,1069.8443180970046,1068.0928603719967,2.89328230703684942026-09-29 13:35,1072.1401,1072.15,1069.9,1070.46,92019,2.25,1069.9029544687185,1068.1856893770166,2.84733357081993172026-09-29 13:40,1070.13,1070.79,1068.6801,1070.11,93356,2.109899999999925,1069.9226730907453,1068.2611525387024,2.7946597443327882026-09-29 13:45,1070.0171,1070.4794,1069.34,1069.4162,55438,1.1394000000000233,1069.8744375582933,1068.3064485175767,2.67642690545187632026-09-29 13:50,1069.62,1069.97,1068.92,1069.71,75919,1.0499999999999545,1069.8587768384557,1068.3614897521816,2.56025355506245322026-09-29 13:55,1070,1070.019,1067.67,1068.7,74381,2.3489999999999327,1069.7484171395552,1068.3747646638608,2.54516401541513072026-09-29 14:00,1068.68,1069.46,1067.72,1069.0899,80364,1.740000000000009,1069.6857012215023,1068.4028091868465,2.48765230002833662026-09-29 14:05,1069.1,1071.87,1069.1,1070.655,164672,2.7800999999999476,1069.778015390883,1068.4911303952056,2.508541421454882026-09-29 14:10,1070.655,1071.6497,1069.24,1070.75,116854,2.40969999999993,1069.870585353656,1068.5797135169623,2.50148131992238382026-09-29 14:15,1070.98,1072.4684,1070.54,1071.81,123203,1.9284000000000106,1070.0552915104506,1068.706391418258,2.46054693992792872026-09-29 14:20,1071.935,1073.3,1071.55,1072.6599,126326,1.75,1070.3033494618362,1068.861430970483,2.40979358707593372026-09-29 14:25,1072.46,1074,1071.66,1072.615,116646,2.339999999999918,1070.5235066559471,1069.0086297559542,2.40480833085621852026-09-29 14:30,1072.68,1073.68,1071.76,1072.165,114604,1.9200000000000728,1070.6798393553806,1069.1324089812108,2.37017916436649362026-09-29 14:35,1072.16,1073.56,1070.83,1071.7,131004,2.730000000000018,1070.7769975120111,1069.2330988250849,2.3958806526260312026-09-29 14:40,1071.705,1073,1071.1,1071.51,102804,1.900000000000091,1070.846807272772,1069.3223890672384,2.36046060600989232026-09-29 14:45,1071.435,1072.7322,1070.35,1071.71,115555,2.3822000000000116,1070.9290161039364,1069.4160208685232,2.36201341986632942026-09-29 14:50,1071.56,1072.05,1070.2702,1070.955,70635,1.779800000000023,1070.9314907607045,1069.4763729913263,2.3204267470187362026-09-29 14:55,1071.11,1072.63,1070.87,1071.68,108104,1.7600000000002183,1071.0027773549232,1069.5627897367644,2.2803962650888422026-09-29 15:00,1071.68,1072.9799,1071.15,1071.985,78130,1.8298999999999523,1071.09632236874,1069.6577783745383,2.24821796043963572026-09-29 15:05,1071.99,1072.85,1071.14,1072.155,86950,1.709999999999809,1071.1971488098122,1069.7557086343604,2.20977382040821932026-09-29 15:10,1072.29,1073.48,1071.79,1072.225,116737,1.6900000000000546,1071.295039399354,1069.8525435898757,2.1726471189504932026-09-29 15:15,1072.32,1072.86,1070.61,1070.81,102813,2.25,1071.248845170844,1069.8900909000768,2.17817232473974352026-09-29 15:20,1071.0239,1071.62,1070.0045,1070.7,155265,1.6154999999998836,1071.1965742021923,1069.9218520412503,2.1379814444011822026-09-29 15:25,1070.5,1071.85,1070.31,1071.14,109316,1.5399999999999636,1071.191186182936,1069.9696225494365,2.0952684840868092026-09-29 15:30,1071.11,1071.43,1070,1070.0276,107376,1.4300000000000637,1071.0803684512277,1069.9718961749488,2.04774930665204162026-09-29 15:35,1070.085,1071.4999,1069.24,1070.54,183172,2.259900000000016,1071.028904789206,1069.9941747563234,2.06290292760546822026-09-29 15:40,1070.59,1070.93,1066.75,1067.41,194384,4.180000000000064,1070.6842471902341,1069.892834569801,2.2141241470622252026-09-29 15:45,1067.38,1067.41,1065.24,1065.94,202684,2.1700000000000728,1070.2324141244976,1069.7378214494165,2.2109724222720712026-09-29 15:50,1065.94,1066.03,1064.395,1065.45,202108,1.634999999999991,1069.7769461126406,1069.5696715886552,2.1698315349669222026-09-29 15:55,1065.26,1069.35,1065.13,1068.89,358924,4.2199999999998,1069.692475054294,1069.5430178008648,2.31627213961212772026-09-29 16:00,1068.5,1068.83,1064,1065.08,2160565,4.8900000000001,1069.2531917157899,1069.3679974949487,2.5001098439255542026-09-30 09:35,1076.76,1083.5,1071.03,1075.16,1015800,18.420000000000073,1069.8157448857146,1069.595134848088,3.6372448550737342026-09-30 09:40,1075.414252,1076.12,1064.065,1073.36,708142,12.054999999999836,1070.1532929918371,1069.7427766187511,4.2385130797113122026-09-30 09:45,1073.18,1076.83,1070.551,1072.3025,537194,6.278999999999996,1070.3579793735669,1069.84315792782,4.3842621454462182026-09-30 09:50,1072.0451,1072.9898,1068.145,1070.2,329266,4.8448000000000775,1070.3429337189416,1069.8571517345722,4.417157706485782026-09-30 09:55,1070.6569,1071.28,1065.45,1067.31,312381,5.829999999999927,1070.0540828885662,1069.7572634312555,4.5180750131653622026-09-30 10:00,1067.5155,1071.5,1066.2,1069.305,370417,5.2999999999999545,1069.9827416610838,1069.739527610422,4.5739267979392612026-09-30 10:05,1069.305,1071.24,1066.54,1070.1134,363664,4.7000000000000455,1069.9951853124091,1069.7541892727584,4.5829320266578882026-09-30 10:10,1070.25,1074.77,1068.8,1069.665,431731,5.970000000000027,1069.9637390921798,1069.7506916542188,4.6820083104680412026-09-30 10:15,1069.36,1072.8,1068.85,1071.77,284073,3.9500000000000455,1070.1357639405437,1069.8298802167985,4.6297220025774712026-09-30 10:20,1071.676,1073.5,1069.85,1073.21,264790,3.650000000000091,1070.4285483271585,1069.9624339337868,4.559741859536232026-09-30 10:25,1073,1075.4899,1072.34,1073.105,366529,3.149900000000116,1070.6834484864767,1070.0856718187363,4.4590388695693652026-09-30 10:30,1073.135,1075.9599,1072.5989,1074.66,242328,3.3610000000001037,1071.062167678241,1070.2650572376094,4.3806075217429892026-09-30 10:35,1074.65,1075.12,1068.8716,1070.5099,276302,6.248399999999947,1071.0095707565038,1070.274658914566,4.51402127018991452026-09-30 10:40,1070.2475,1072.34,1069.5,1071.2501,205861,2.839999999999918,1071.0324783035035,1070.3129115061517,4.39444832231922026-09-30 10:45,1071.28,1075.55,1069.678,1074.65,266056,5.871999999999844,1071.3770041793603,1070.4829934078714,4.49998772786781752026-09-30 10:50,1074.65,1077.25,1072.83,1077.0894,300647,4.420000000000073,1071.921041876564,1070.7420681761903,4.4942743187344072026-09-30 10:55,1077.04,1077.37,1074.71,1074.76,235421,2.6599999999998545,1072.1914188407009,1070.8996341300654,4.3632547245390822026-09-30 11:00,1074.63,1077.3,1072.94,1076.34,222680,4.3599999999999,1072.586521808253,1071.1129818112393,4.36302224421485452026-09-30 11:05,1076.375,1077.04,1073.12,1075.51,219094,3.9200000000000728,1072.8649483027052,1071.285413897073,4.3313777981995132026-09-30 11:10,1075.59,1077.35,1074.5,1077.26,162479,2.849999999999909,1073.2835246548284,1071.5197113913055,4.2255650983281132026-09-30 11:15,1077.26,1077.88,1075.5401,1076.82,208580,2.3399000000001706,1073.620331830559,1071.7275658465485,4.0908747341618312026-09-30 11:20,1076.67,1077.3,1072.375,1073.7418,188547,4.9249999999999545,1073.6319002276487,1071.8065554211935,4.1504551102931262026-09-30 11:25,1073.88,1074.4999,1072.12,1073.73,199143,2.3799000000001342,1073.6412430631108,1071.8819846203623,4.0239868881293412026-09-30 11:30,1073.6,1075.2799,1073.25,1075.12,126964,2.029899999999998,1073.7820770571002,1072.0089656156424,3.8815521104058162026-09-30 11:35,1075.27,1076.38,1073.66,1073.875,159124,2.7200000000000273,1073.7909268611859,1072.0821434346367,3.79858410251968832026-09-30 11:40,1073.6616,1074.99,1072,1074.58,152946,2.990000000000009,1073.86607668393,1072.1800985940629,3.7408280951968542026-09-30 11:45,1074.59,1076.1,1071.65,1071.82,213910,4.449999999999818,1073.6712122378415,1072.1659770805702,3.79148323125420862026-09-30 11:50,1071.66,1075.25,1071.03,1074.955,243622,4.220000000000027,1073.7934777389994,1072.275350528391,3.822091571878912026-09-30 11:55,1074.955,1075.3884,1072.78,1073.21,137779,2.608400000000074,1073.7379084305232,1072.3120034488463,3.73539931674470752026-09-30 12:00,1073.39,1075.38,1072.7728,1074.14,126509,2.607200000000148,1073.7762028657114,1072.3836895881072,3.6548136512629532026-09-30 12:05,1074.27,1074.55,1072.45,1072.85,105668,2.099999999999909,1073.687993068977,1072.4019762709265,3.5437555333155932026-09-30 12:10,1072.85,1074.47,1072.7958,1074.34,109443,1.674199999999928,1073.7500889671696,1072.4779772014786,3.4102158523644742026-09-30 12:15,1074.255,1075.7062,1073.67,1073.99,145396,2.036200000000008,1073.772937636963,1072.5372722131851,3.31207186290986982026-09-30 12:20,1074.2,1074.229,1071.68,1072.9,158066,2.548999999999978,1073.6898007191571,1072.551496832276,3.25756672984487762026-09-30 12:25,1073.03,1073.97,1071.7,1073.675,125695,2.269999999999982,1073.6883911268565,1072.5955557800298,3.18702624914167082026-09-30 12:30,1073.665,1074.62,1072.39,1072.54,135329,2.229999999999791,1073.5790205433464,1072.5933771219893,3.1186672313458222026-09-30 12:35,1072.44,1072.82,1070.5001,1071.18,178761,2.3198999999999614,1073.350542396361,1072.5379505681858,3.06161242910683162026-09-30 12:40,1071.2,1072.3499,1070.49,1072.225,118915,1.859899999999925,1073.2433478824219,1072.5256779968845,2.97577582702776682026-09-30 12:45,1072.3,1072.7,1071.3,1071.72,98064,1.400000000000091,1073.0982671317151,1072.4940827813205,2.8632204108115042026-09-30 12:50,1071.89,1073,1071.7563,1072.54,85038,1.2799999999999727,1073.0450988334567,1072.4958834565628,2.75013323861068052026-09-30 12:55,1072.354,1073.32,1072.0901,1072.63,106841,1.2299000000000433,1073.0055656112227,1072.5011429288543,2.6415451501384922026-09-30 13:00,1072.54,1073.86,1072.2,1073.355,85108,1.6599999999998545,1073.0388450768205,1072.5346275198795,2.57143478227144632026-09-30 13:05,1073.3432,1073.5,1071.53,1071.6,95689,1.9700000000000273,1072.9018122123614,1072.4979754602764,2.5284751549663452026-09-30 13:10,1071.605,1072.26,1071.15,1071.918,105641,1.1099999999999,1072.808115811184,1072.4752313245795,2.42715550104017062026-09-30 13:15,1071.75,1072.3299,1069.78,1069.855,237284,2.5498999999999796,1072.5268666863094,1072.3724771549882,2.43592296525158552026-09-30 13:20,1069.92,1071.15,1069.35,1070.18,182908,1.800000000000182,1072.3033555733275,1072.2864976587143,2.39049989630505652026-09-30 13:25,1070.22,1070.69,1069,1069.3,155698,1.6900000000000546,1072.017321709201,1072.1693801034708,2.3404641894261282026-09-30 13:30,1069.3,1069.9799,1068.51,1069.2,147975,1.4699000000000524,1071.7490053559438,1072.0529338249034,2.27828103303855122026-09-30 13:35,1069.09,1069.7399,1068.26,1068.634,143268,1.4799000000000433,1071.4523381791873,1071.9188579886327,2.2212538163929442026-09-30 13:40,1068.62,1069.08,1067.45,1068,197100,1.6299999999998818,1071.1235440668838,1071.7651772831962,2.17902140093629672026-09-30 13:45,1067.925,1068.13,1066.23,1067.56,210912,1.900000000000091,1070.7841589176567,1071.6002683701297,2.1590913008694252026-09-30 13:50,1067.56,1070,1066.925,1069.45,178489,3.0750000000000455,1070.6570961635941,1071.5159441203207,2.22451335080732672026-09-30 13:55,1069.525,1070.26,1068.75,1069.2,161417,1.509999999999991,1070.5183251003946,1071.425122782269,2.1734766828925172026-09-30 14:00,1069.2,1070,1068.5746,1069.555,110665,1.4254000000000815,1070.426579852738,1071.3517846339448,2.1200426341144862026-09-30 14:05,1069.565,1070.5,1068.6713,1070.19,127212,1.8287000000000262,1070.4040484381917,1071.3062244522216,2.0992324459634532026-09-30 14:10,1070.19,1070.59,1068.07,1069.96,199501,2.519999999999982,1070.3617581107449,1071.2534313364483,2.12928727125177672026-09-30 14:15,1070.03,1071.1599,1069.77,1070.21,140014,1.3899000000001251,1070.3473049573406,1071.2125124605093,2.07647389473380172026-09-30 14:20,1070.1342,1070.4999,1068.2,1070.13,137682,2.2998999999999796,1070.3266092471176,1071.1700609914699,2.09243290225281432026-09-30 14:25,1070.29,1070.83,1068.74,1068.995,104106,2.089999999999918,1070.1997893188206,1071.0847644820005,2.09225912352046442026-09-30 14:30,1069.095,1069.91,1068.37,1069.25,124106,1.540000000000191,1070.1093331932186,1071.012812933687,2.05281204326901622026-09-30 14:35,1069.15,1069.2415,1066.7,1067.42,160528,2.5499999999999545,1069.8532062224358,1070.8719183088365,2.08832546874979742026-09-30 14:40,1067.3001,1069.04,1067.05,1068.47,138743,1.990000000000009,1069.7214722964895,1070.7777254339803,2.08130222098195542026-09-30 14:45,1068.545,1069,1065.25,1065.74,269063,3.75,1069.3422844587287,1070.5801675738242,2.2004949194832442026-09-30 14:50,1065.74,1065.94,1064.19,1064.68,308514,1.75,1068.8982573674211,1070.3487884532822,2.1683167109487272026-09-30 14:55,1064.6201,1068.65,1064.5921,1067.75,272988,4.057900000000018,1068.7888995229048,1070.2468751806045,2.3032869458809622026-09-30 15:00,1067.63,1070.0899,1066.51,1068.82,1223250,3.5798999999999523,1068.7918614731043,1070.1909192911692,2.39447359260374752026-09-30 15:05,1068.81,1071.66,1068,1071.2319,225071,3.660000000000082,1069.0242460947134,1070.2317420640645,2.48486833598922026-09-30 15:10,1071.2301,1073.41,1069.55,1072.805,298060,3.8600000000001273,1069.3843178952168,1070.3326541399836,2.58309202627569472026-09-30 15:15,1072.8999,1072.9799,1070.6,1072.35,225034,2.3799000000001342,1069.666763809958,1070.4117657423371,2.56857831011315432026-09-30 15:20,1072.35,1072.35,1069.69,1070.13,221907,2.6599999999998545,1069.710881542343,1070.4007161053828,2.57510843081934752026-09-30 15:25,1070.56,1070.96,1069.26,1069.86,194909,1.7000000000000455,1069.7250833002151,1070.3795115522305,2.5126006857608262026-09-30 15:30,1069.865,1071.12,1069.25,1069.25,343191,1.8699999999998909,1069.6798372716232,1070.3352169815548,2.4667006367779022026-09-30 15:35,1069.25,1071.35,1068.5864,1070.7999,229222,2.7635999999999967,1069.786509912421,1070.3534398450233,2.4879077341509092026-09-30 15:40,1071.01,1072.14,1066.1,1068.98,395519,6.040000000000191,1069.7096994445715,1070.299579458944,2.74162861028300052026-09-30 15:45,1069.19,1069.19,1066.2569,1068.55,337902,2.9330999999999676,1069.599251878422,1070.23096849977,2.75530513811992652026-09-30 15:50,1068.69,1071.49,1068.21,1069.2269,458929,3.2799999999999727,1069.5637897947627,1070.191593264485,2.79278334253992982026-09-30 15:55,1069.22,1070,1065.07,1065.585,699845,4.930000000000064,1069.1848574333567,1070.0109425482306,2.9454416752156542026-09-30 16:00,1065.32,1070,1062.36,1065.11,3343014,7.6400000000001,1068.7967757730369,1069.8187487228097,3.2807672698431142026-10-01 09:35,1054.08,1075,1044.0112,1065.6099,2322526,30.988800000000083,1068.4932637946524,1069.6536958317192,5.2599124648543262026-10-01 09:40,1065.2925,1065.6099,1036,1057.7163,1639017,29.609899999999925,1067.4668862903998,1069.185562661848,6.9991972887932972026-10-01 09:45,1057.84,1065.87,1046.83,1052.17,1111943,19.039999999999964,1066.0100399770283,1068.5182856947167,7.85925462530805952026-10-01 09:50,1052.27,1057.4999,1043.61,1046.665,888606,13.889900000000125,1064.1676552173112,1067.6612940988455,8.2900150092146372026-10-01 09:55,1046.81,1048.7222,1042.05,1048.42,711261,6.672199999999975,1062.6678785299482,1066.9067335459495,8.1744567942707322026-10-01 10:00,1048.02,1052.8,1043.79,1044.41,623662,9.009999999999991,1060.9290329556675,1066.0245087010103,8.234138451822822026-10-01 10:05,1044.16,1044.16,1033.3,1035.815,978186,11.110000000000127,1058.537220293223,1064.8398220852846,8.4395571338354862026-10-01 10:10,1035.805,1037.06,1031.1202,1036.325,721068,5.939799999999877,1056.4217707414875,1063.7215937682147,8.2610030528472282026-10-01 10:15,1036.325,1038.47,1031.11,1034.31,576748,7.360000000000127,1054.315887813727,1062.568197934167,8.1966456919295772026-10-01 10:20,1034.31,1035.7,1026.72,1027.7,673730,8.980000000000018,1051.7810413552768,1061.2008176230233,8.2525995710774662026-10-01 10:25,1027.705,1031,1022.9,1028.24,753964,8.100000000000023,1049.539037416679,1059.9082365397676,8.241699601714792026-10-01 10:30,1028.021,1035.03,1028.021,1032.93,588146,7.0090000000000146,1047.9572243293762,1058.8502664793846,8.1536496301637362026-10-01 10:35,1032.975,1041.53,1032,1040.1796,724715,9.529999999999973,1047.216498202769,1058.118083480193,8.2519603708663252026-10-01 10:40,1040.16,1046.64,1038.25,1045.88,765889,8.3900000000001,1047.089212659648,1057.6381586378327,8.261820344375882026-10-01 10:45,1046.01,1046.205,1042.24,1043.48,478637,3.964999999999918,1046.7454781206338,1057.0829367304668,7.9549046054918832026-10-01 10:50,1043.4159,1051.26,1043.4159,1051.08,674286,7.844100000000026,1047.1582897281924,1056.847527446919,7.9469899908138942026-10-01 10:55,1050.83,1051.79,1040.46,1042.79,638412,11.329999999999927,1046.7422621350313,1056.2962518607653,8.188633562898612026-10-01 11:00,1042.49,1046.7141,1042.1102,1043.19,337525,4.60389999999984,1046.4039514555045,1055.7822811995588,7.9325811655486982026-10-01 11:05,1043.38,1044.2,1040.12,1041.8801,341600,4.080000000000155,1045.9731084597422,1055.2370976231057,7.65739679658094552026-10-01 11:10,1041.99,1042.7,1037.25,1041.1,351635,5.4500000000000455,1045.5090028921477,1054.6827016378859,7.4997255968251672026-10-01 11:15,1041.1,1044.44,1039.22,1044.125,293022,5.220000000000027,1045.3771930928956,1054.2686741226746,7.33688805419482026-10-01 11:20,1044.2,1056.21,1043.71,1053.495,661197,12.5,1046.1503175602388,1054.2383339610012,7.7056817646094572026-10-01 11:25,1053.485,1053.5,1045.03,1047.845,427231,8.470000000000027,1046.3117158878351,1053.9876149821384,7.7602759242802122026-10-01 11:30,1047.9,1053.155,1046.18,1049.785,357895,6.974999999999909,1046.6425048508986,1053.8228065514663,7.7041847868316192026-10-01 11:35,1049.83,1050.9218,1046,1046.51,291498,4.921800000000076,1046.629885341289,1053.536029823958,7.5054430163436522026-10-01 11:40,1046.08,1047.64,1044.73,1046.355,250525,2.910000000000082,1046.6037057849758,1053.2544208112538,7.1771970866048262026-10-01 11:45,1046.325,1047.085,1044.56,1046.675,189826,2.525000000000091,1046.6104957102161,1052.9964043088517,6.8448972947044882026-10-01 11:50,1046.654,1048.5,1045.1,1048.3899,190866,3.400000000000091,1046.7799627854338,1052.8157570810536,6.59883320222560152026-10-01 11:55,1048.32,1049.8987,1045.8,1048.43,197754,4.098700000000008,1046.937109186821,1052.6437666072868,6.4202522592094882026-10-01 12:00,1048.24,1052.6,1048.2,1049.7651,239475,4.399999999999864,1047.206441645219,1052.5308777207265,6.27594852640880152026-10-01 12:05,1049.765,1049.8,1046.67,1046.93,183668,3.1299999999998818,1047.1801138694839,1052.3112354571686,6.0512379173795932026-10-01 12:10,1046.9,1049.9599,1046.31,1047.05,177116,3.649900000000116,1047.16772207239,1052.1049124980639,5.87971378042391552026-10-01 12:15,1047.03,1048.14,1043.35,1044.0016,225696,4.790000000000191,1046.8661866369243,1051.7871355373554,5.801877081822222026-10-01 12:20,1044.21,1046.8,1043.7,1045.665,176045,3.099999999999909,1046.7517879095983,1051.5470517907925,5.60888586169205452026-10-01 12:25,1045.58,1045.95,1042.89,1044.45,183589,3.0599999999999454,1046.532570013446,1051.268736034291,5.4268225858569042026-10-01 12:30,1044.336274,1050.9599,1043.6482,1047.45,363294,7.311699999999973,1046.6199442978798,1051.118981680005,5.5614566868671242026-10-01 12:35,1047.51,1051.76,1046.99,1051.615,186885,4.769999999999982,1047.0956638885577,1051.1384333788283,5.5049240663766142026-10-01 12:40,1051.615,1054.7204,1050.79,1051.825,340088,3.9303999999999633,1047.5460768515522,1051.1653575600508,5.3924580616354252026-10-01 12:45,1051.9078,1056.99,1051.76,1056.7401,284588,5.230000000000018,1048.4216981037853,1051.383974910637,5.3808539143757542026-10-01 12:50,1056.865,1062.5,1056.49,1061.845,534869,6.009999999999991,1049.7001078081867,1051.7942111886514,5.4257929204917712026-10-01 12:55,1061.82,1063.5726,1058.66,1058.83,430731,4.912599999999884,1050.5696213502642,1052.070124475371,5.3891362833137792026-10-01 13:00,1058.66,1061.4899,1055.7101,1061.349,318386,5.779800000000023,1051.5962288407152,1052.434001946925,5.4170408345056542026-10-01 13:05,1061.175,1063.5,1059.25,1062.81,303176,4.25,1052.6642070463613,1052.8409038313594,5.3336807748981072026-10-01 13:10,1062.915,1065.65,1060.1027,1061.11,347163,5.5473000000001775,1053.4685682800412,1053.1651821124824,5.3489392909768252026-10-01 13:15,1061.11,1066.05,1060.5602,1064.445,299161,5.489800000000059,1054.513942729561,1053.607527911993,5.3590007701927712026-10-01 13:20,1064.4775,1071.5,1063.54,1068.295,622142,7.960000000000036,1055.8264243743647,1054.1835072095619,5.5447864294647192026-10-01 13:25,1068.215,1072.75,1068.02,1072.175,445023,4.730000000000018,1057.3834315768063,1054.8890559464419,5.486587398788672026-10-01 13:30,1072.0009,1074,1070.5,1073.88,462649,3.5,1058.9545333313963,1055.633798850503,5.3446882988751932026-10-01 13:35,1073.76,1078.85,1073.72,1076.71,678042,5.129999999999882,1060.6455301569777,1056.46031654264,5.3293534203840992026-10-01 13:40,1076.765,1078.48,1075.13,1076.8,431690,3.349999999999909,1062.1840510944082,1057.2579511880265,5.18797103321382026-10-01 13:45,1076.99,1086.25,1076.5,1085.72,907677,9.75,1064.425570037798,1058.3741099649667,5.51383024512712026-10-01 13:50,1085.72,1093.47,1084.9,1090.81,1016296,8.569999999999936,1066.938372891341,1059.646105652615,5.7321280847608742026-10-01 13:55,1090.895,1095.13,1088.76,1090.3942,791439,6.370000000000118,1069.1722611874038,1060.8519132740812,5.777690364420822026-10-01 14:00,1090.58,1093.6,1089.03,1092.1,520666,4.569999999999936,1071.3558553600321,1062.0773284398035,5.6914267669621862026-10-01 14:05,1092.15,1092.87,1082.02,1084.12,723661,10.849999999999909,1072.5714881828862,1062.9417469323603,6.05989628360773752026-10-01 14:10,1083.8103,1084.4999,1076.5,1076.8,541389,7.999900000000025,1072.9742035940399,1063.4852078369736,6.1984679776357582026-10-01 14:15,1076.57,1077.85,1071.47,1073.995,604535,6.379999999999882,1073.0714222993695,1063.897356549249,6.21143455066176652026-10-01 14:20,1073.99,1076.27,1068.5,1071.19,455022,7.769999999999982,1072.8922392232391,1064.1833425669256,6.3227606541859252026-10-01 14:25,1071.03,1077.0901,1069.4389,1075.78,400929,7.65119999999979,1073.167264059121,1064.638113446654,6.4176491788869162026-10-01 14:30,1075.785,1079.28,1074.26,1079.09,326834,5.019999999999982,1073.7313341487284,1065.2048540958049,6.3178170946807072026-10-01 14:35,1078.97,1080.8999,1077,1080.49,284229,3.8998999999998887,1074.3750166107543,1065.804271582244,6.1451087307749342026-10-01 14:40,1080.375,1083.49,1078.91,1082.525,384546,4.579999999999927,1075.1512055049682,1066.459986422156,6.033315250005292026-10-01 14:45,1082.34,1083.6962,1079.53,1081.2,310647,4.166200000000117,1075.7272811711616,1067.0380261703067,5.899949875004922026-10-01 14:50,1081.23,1086.39,1080.5405,1086.33,343526,5.849500000000035,1076.7370639167652,1067.7945741636279,5.8963463125045712026-10-01 14:55,1086.27,1087.59,1084.0501,1086.62,319160,3.5398999999999887,1077.6782959246923,1068.532826157211,5.7280287187542442026-10-01 15:00,1086.4601,1092.37,1086.2801,1090.3285,499230,6.089899999999943,1078.8830772651977,1069.3875584647715,5.7538766674146512026-10-01 15:05,1090.68,1091.8799,1083.25,1086.0256,432261,8.629899999999907,1079.563317525655,1070.0400306818394,5.9593069054564552026-10-01 15:10,1086.22,1088,1085.4988,1087.295,312458,2.501199999999926,1080.2996682374974,1070.7166961452967,5.7122992693524182026-10-01 15:15,1087.17,1087.7799,1083.33,1084.44,301654,4.449900000000071,1080.693985548212,1071.2548649239125,5.62212789297010752026-10-01 15:20,1084.29,1088.4395,1084.0701,1087.995,263233,4.3694000000000415,1081.389320257906,1071.9113408092494,5.5326473291865312026-10-01 15:25,1087.995,1088.6796,1086.7396,1086.7788,205718,1.9399999999998272,1081.9026040428676,1072.494378424573,5.2760296628160522026-10-01 15:30,1086.875,1089.5,1086.69,1089.1,261787,2.8099999999999454,1082.5880703244993,1073.1455792706681,5.0998846869006162026-10-01 15:35,1089.175,1095.7394,1085,1085.76,808952,10.739399999999932,1082.8901588650233,1073.6402624365242,5.50270720926485352026-10-01 15:40,1085.765,1088.88,1085.63,1088.5,275922,3.25,1083.424429449307,1074.222997242935,5.3417995514602212026-10-01 15:45,1088.6,1088.88,1086.62,1088.685,315976,2.2600000000002183,1083.9254361684207,1074.7901346059573,5.12167101207022052026-10-01 15:50,1088.575,1094.56,1088.325,1094.1662,568775,6.2349999999999,1084.9007470095235,1075.5499803076843,5.20119451120805552026-10-01 15:55,1094.095,1095.75,1093,1094.49,794138,2.75,1085.8140091990927,1076.2927261779714,5.0261091889789092026-10-01 16:00,1094.02,1098.9,1091.5,1097.39,3027613,7.400000000000091,1086.9164845134649,1077.1200702494234,5.1956728183375652026-10-02 09:35,1107.345,1108,1085.8,1094.405,1608727,22.200000000000045,1087.6296764645635,1077.7979106317991,6.4102676170277422026-10-02 09:40,1094.341055,1106.5,1089.65,1095.2208,1103328,16.84999999999991,1088.3526406107956,1078.4811611952582,7.155962787240042026-10-02 09:45,1095.02,1097.5,1091.35,1094.36,568033,6.150000000000091,1088.924770076434,1079.1038607562286,7.0841083024371872026-10-02 09:50,1094.543435,1097.03,1088.88,1094.5601,617602,8.149999999999864,1089.4614681643927,1079.7099877853962,7.16024342369166342026-10-02 09:55,1094.6876,1095.6,1088.1,1089.1544,470180,7.5,1089.4322235773077,1080.0803568918514,7.184511750570832026-10-02 10:00,1089.385,1089.61,1082.35,1088.2,681329,7.259999999999991,1089.3148689508973,1080.3987742686415,7.18990376838719852026-10-02 10:05,1088.42,1091.4,1085.77,1091.05,445653,5.630000000000109,1089.4801195270024,1080.8164693953615,7.0784820706452642026-10-02 10:10,1090.915,1094,1085.68,1087.3,592932,8.319999999999936,1089.2724890958593,1081.0707254975043,7.1671619227420262026-10-02 10:15,1087.3818,1090.95,1086.65,1090.625,341236,4.2999999999999545,1089.4012996581585,1081.4454029289748,6.9623646425461642026-10-02 10:20,1090.4501,1096.22,1090,1095.36,482097,6.220000000000027,1089.96879492881,1081.9910734023483,6.9093385966500112026-10-02 10:25,1095.9,1096.8,1092.2,1094.6045,403868,4.599999999999909,1090.4102906498756,1082.4857175826485,6.7443858397464332026-10-02 10:30,1094.86,1098.0972,1093.64,1095.73,355311,4.45719999999983,1090.9169296356017,1083.0051012068584,6.5810154226216752026-10-02 10:35,1095.92,1095.9939,1091.5,1092.7696,318588,4.49389999999994,1091.093374432211,1083.3880227281581,6.4319357495772652026-10-02 10:40,1092.4932,1093,1090.26,1092.2,253326,2.740000000000009,1091.198767343429,1083.7335904643087,6.168226053178892026-10-02 10:45,1092.255,1092.85,1088.3,1088.62,301803,4.5499999999999545,1090.9531704535784,1083.9252143676692,6.0526384779518242026-10-02 10:50,1088.5,1089,1086,1087.8,401467,3,1090.6528685056185,1084.0771667454078,5.8345928723838372026-10-02 10:55,1087.645,1088.2,1079.1201,1081.015,724858,9.079899999999952,1089.734976266988,1083.9570817749998,6.0664005243564172026-10-02 11:00,1081.015,1084.36,1080.42,1082.8599,424475,3.939999999999827,1089.0802070987033,1083.9140550387253,5.9145147726166612026-10-02 11:05,1082.6475,1085.4999,1081.795,1085.0335,270428,3.7048999999999523,1088.6948064226365,1083.9579548411284,5.7566851460011822026-10-02 11:10,1084.925,1085.06,1081.34,1081.9812,251455,3.7200000000000273,1088.0554153347664,1083.880435043437,5.6112076355725282026-10-02 11:15,1081.8264,1082.6199,1078.01,1080.81,402344,4.609899999999925,1087.3653757790744,1083.7600258260475,5.5396856616030572026-10-02 11:20,1081.055,1082.9,1076.85,1077.125,322624,6.050000000000182,1086.390101895353,1083.4998287348299,5.576136685774282026-10-02 11:25,1076.94,1077.16,1072.7801,1074.445,453613,4.379900000000134,1085.2524731434146,1083.1447374118954,5.4906912082189842026-10-02 11:30,1074.31,1077.24,1073.1,1076.18,302676,4.1400000000001,1084.3884280821371,1082.8716104545663,5.3942132647747782026-10-02 11:35,1076.0875,1076.798,1073.47,1075.54,258089,3.3279999999999745,1083.5457206457431,1082.584096319093,5.2466266030051492026-10-02 11:40,1075.6499,1076.98,1073.53,1076.48,246142,3.4500000000000455,1082.8727948699582,1082.3447199928542,5.11829613136192752026-10-02 11:45,1076.5,1079.99,1075.2,1079.91,291298,4.789999999999964,1082.5906239299622,1082.249240777448,5.09484640769321652026-10-02 11:50,1079.76,1083.35,1079,1081.5741,352979,4.349999999999909,1082.4938121271086,1082.2227646685285,5.04164309285798052026-10-02 11:55,1081.795,1083.65,1078.5,1078.744,244004,5.150000000000091,1082.1366871626221,1082.0863425246646,5.0493828719395592026-10-02 12:00,1078.6615,1081.82,1078.51,1080.73,179106,3.3099999999999454,1082.002716956658,1082.0331526217367,4.9251412382295862026-10-02 12:05,1080.86,1082.55,1079.36,1080.33,157761,3.1900000000000546,1081.8434105798335,1081.966362322845,4.8012025783560482026-10-02 12:10,1080.42,1082.37,1080.21,1081.8795,117148,2.1599999999998545,1081.8468476674684,1081.9629559572434,4.6125452513306062026-10-02 12:15,1081.68,1082.688,1081.0001,1082.38,145560,1.687900000000127,1081.8976240800905,1081.9793106255868,4.4036420190927152026-10-02 12:20,1082.38,1084.28,1082.04,1083.9927,207097,2.240000000000009,1082.0971551200819,1082.0582670716421,4.2490961605860932026-10-02 12:25,1083.89,1084.77,1082.65,1082.65,155450,2.119999999999891,1082.1498070134076,1082.081472284519,4.0970178634013642026-10-02 12:30,1082.6635,1083.1406,1081,1081.28,150958,2.1405999999999494,1082.0669682502257,1082.0500419988516,3.9572737303012632026-10-02 12:35,1081.405,1082.64,1080.2302,1080.69,133002,2.409800000000132,1081.935828416871,1081.9967070185046,3.8467398924226112026-10-02 12:40,1080.32,1081.23,1079.56,1080.88,158034,1.6700000000000728,1081.8352733295499,1081.9529145864065,3.69125847153528632026-10-02 12:45,1080.88,1081,1076.5801,1078,189746,4.419900000000098,1081.4700092029261,1081.797898328116,3.74330429499705852026-10-02 12:50,1078.2,1080.32,1078.095,1078.11,156170,2.3199999999999363,1081.150008326457,1081.6532748642683,3.64163970249726442026-10-02 12:55,1078.1,1079.17,1076.9,1078.63,154399,2.269999999999982,1080.910007533461,1081.5347150656694,3.54366543803317272026-10-02 13:00,1078.3507,1079.67,1077.8,1078.3,118924,1.8700000000001182,1080.6614353874172,1081.4078634944667,3.4241179067450972026-10-02 13:05,1078.31,1081.67,1078.19,1079.4,171150,3.480000000000018,1080.5412986838537,1081.3291237495857,3.4281094848347342026-10-02 13:10,1079.2,1079.88,1077.87,1078.67,117234,2.0100000000002183,1080.363079761582,1081.2248443868568,3.32681595020369742026-10-02 13:15,1078.92,1080.9099,1078.5,1080.705,111336,2.409900000000107,1080.395643593812,1081.2044583324705,3.26132195376058352026-10-02 13:20,1080.9099,1082.19,1080.2801,1081.265,146441,1.909900000000107,1080.4784394420205,1081.206832515511,3.1647918142062642026-10-02 13:25,1081.24,1082.19,1077.53,1078.89,163408,4.660000000000082,1080.3271594951614,1081.1159763384321,3.27159239890582272026-10-02 13:30,1078.89,1079.115,1077.32,1078.54,144358,1.7950000000000728,1080.1569538289555,1081.0149576584936,3.1661215132696982026-10-02 13:35,1078.38,1082,1077.8,1080.745,176539,4.2000000000000455,1080.2129582261978,1081.0043710836508,3.23996997660757962026-10-02 13:40,1080.735,1081.67,1079.7,1080.965,99806,1.9700000000000273,1080.2845812522742,1081.002827119586,3.1492578354213262026-10-02 13:45,1081.02,1081.22,1078.2101,1079.445,112327,3.009900000000016,1080.2046211330098,1080.9417358599944,3.13930370431980382026-10-02 13:50,1079.44,1079.9399,1077.9,1079.77,109595,2.0398999999999887,1080.1632286441518,1080.8957854341122,3.060774868296962026-10-02 13:55,1079.62,1079.92,1077.9,1079.53,102158,2.019999999999982,1080.1029211542325,1080.8422252210098,2.98643380627574742026-10-02 14:00,1079.435,1079.435,1077.49,1078.468,126649,2.0399999999999636,1079.947214377639,1080.7491183495977,2.91883139154176252026-10-02 14:05,1078.47,1078.5,1076.25,1077.68,173063,2.25,1079.7312891988163,1080.6287607672605,2.87105772071735072026-10-02 14:10,1077.66,1077.9699,1076.22,1077,120963,1.749900000000025,1079.4711664179767,1080.4864564234463,2.79097502638039872026-10-02 14:15,1077,1077.92,1075.95,1077.61,120341,1.9700000000000273,1079.2939124734075,1080.3736542107622,2.7323339530675152026-10-02 14:20,1077.6,1077.63,1075.84,1076.074,112444,1.790000000000191,1078.9872541426068,1080.2050403201442,2.66502438499127742026-10-02 14:25,1076.1,1076.215,1073.25,1073.815,272900,2.964999999999918,1078.4946585099776,1079.9544505036679,2.68645121463475172026-10-02 14:30,1073.73,1075.78,1073.73,1074.82,186443,2.0499999999999545,1078.1446910328368,1079.7530995035243,2.64099041358940932026-10-02 14:35,1074.69,1076.4699,1073.15,1073.99,188381,3.3198999999999614,1077.7490061725666,1079.5270956014251,2.68948395547587762026-10-02 14:40,1074.09,1074.8,1072.3,1073.15,252044,2.5,1077.3110055847033,1079.277013420977,2.6759493872276012026-10-02 14:45,1073.21,1075.7899,1072.01,1074.625,174060,3.779899999999998,1077.0551955290173,1079.0945815221153,2.7548030024256292026-10-02 14:50,1074.71,1076.58,1074.05,1076.58,155826,2.5299999999999727,1077.009938811968,1078.9959704820324,2.73874564510951052026-10-02 14:55,1076.58,1078.2995,1076,1077.21,211668,2.29950000000008,1077.0289922584473,1078.9259324239135,2.70737095617312252026-10-02 15:00,1077.23,1078.09,1075.51,1075.8832,165647,2.5799999999999272,1076.9198691862143,1078.80660958376,2.69827303073218032026-10-02 15:05,1075.82,1077.14,1075.12,1076.2,129142,2.020000000000209,1076.8513102160987,1078.7043896000832,2.6498249571084682026-10-02 15:10,1076.445,1076.64,1073.81,1074.28,119485,2.8300000000001546,1076.606423528851,1078.53088412557,2.66269460302930262026-10-02 15:15,1074.16,1075.75,1073.5933,1075.7499,131549,2.1567000000000007,1076.5248498594367,1078.4218259245674,2.6265521313843522026-10-02 15:20,1075.64,1075.94,1073.18,1074.17,160730,2.759999999999991,1076.3005784442523,1078.2550876530158,2.63608412199975462026-10-02 15:25,1074.02,1075.3168,1073.69,1075.242,103468,1.626800000000003,1076.1997614495617,1078.1369273528976,2.56399239899977262026-10-02 15:30,1075.154,1075.5,1074.49,1075.32,231080,1.009999999999991,1076.1159746448416,1078.0264596135685,2.452992941928362026-10-02 15:35,1075.28,1076.37,1072.43,1072.67,192603,3.939999999999827,1075.787786583428,1077.8164023738207,2.55920773179060752026-10-02 15:40,1072.655,1075,1072.28,1073.235,207774,2.7200000000000273,1075.544664051673,1077.6367395356315,2.5706928938055662026-10-02 15:45,1073.235,1075.64,1072.25,1075.45,449072,3.3900000000001,1075.5356484277042,1077.5509850440383,2.62921482996231862026-10-02 15:50,1075.34,1076.7678,1073.77,1074.565,234115,2.9978000000000975,1075.4432057203037,1077.433887591331,2.65554234210787452026-10-02 15:55,1074.72,1075.5,1072.07,1074.5171,308692,3.4300000000000637,1075.3550051755128,1077.3195037642201,2.7108607462430312026-10-02 16:00,1074.57,1076.07,1074,1074.89,1965216,2.0699999999999363,1075.310718968321,1077.2242291067998,2.6650849786542388