1752444000000|2025-07-13 22:00:00|6773.8|6770|6781.4|6777.6|6787.5|6783.2|6770|6764.7|955
1752444300000|2025-07-13 22:05:00|6780.8|6778|6778.3|6774.5|6786.8|6783.6|6777.1|6773|247
1752444600000|2025-07-13 22:10:00|6778.4|6774.6|6772.8|6769|6778.8|6775.6|6768.2|6764.4|213
1752444900000|2025-07-13 22:15:00|6773.2|6769.4|6764.4|6760.6|6773.2|6769.4|6762.2|6759|194
1752445200000|2025-07-13 22:20:00|6763.8|6761|6765.4|6761.6|6766.8|6763.3|6762.4|6758.7|113
1752445500000|2025-07-13 22:25:00|6766.3|6762.6|6752.6|6749.8|6768.4|6765|6752|6748.8|138
1752445800000|2025-07-13 22:30:00|6753|6750.2|6746.4|6742.6|6756|6752.6|6742.2|6739.1|283
1752446100000|2025-07-13 22:35:00|6746|6743.2|6751|6747.2|6754|6750.5|6746|6742.6|149
1752446400000|2025-07-13 22:40:00|6751.2|6747.4|6754.2|6750.4|6759|6755.2|6749.6|6746.2|323
1752446700000|2025-07-13 22:45:00|6753.8|6750|6750.6|6746.8|6753.8|6750.4|6750.2|6746.4|53
1752447000000|2025-07-13 22:50:00|6750.2|6746.4|6744.5|6740.7|6750.2|6746.4|6742.5|6739.4|83
1752447300000|2025-07-13 22:55:00|6744.9|6741.1|6743.9|6740.1|6747.2|6743.7|6742.2|6739.4|65
1752447600000|2025-07-13 23:00:00|6743.5|6740.7|6748.9|6745.1|6750.9|6747.1|6742.9|6739.1|59
1752447900000|2025-07-13 23:05:00|6748.5|6745.7|6746.5|6743.7|6753.1|6749.7|6746.5|6743.7|37
1752448200000|2025-07-13 23:10:00|6746.9|6744.1|6749.9|6746.1|6750.2|6746.4|6746.5|6743.1|301
1752448500000|2025-07-13 23:15:00|6749.2|6746.4|6745.2|6741.4|6749.6|6746.4|6743.9|6740.4|33
1752448800000|2025-07-13 23:20:00|6744.8|6742|6744.6|6740.8|6746.6|6743.4|6742.2|6739|40
1752449100000|2025-07-13 23:25:00|6744.2|6740.4|6746.6|6743.8|6746.9|6743.8|6743.2|6740.4|22
1752449400000|2025-07-13 23:30:00|6746.2|6743.4|6747.2|6743.4|6749.6|6745.8|6745.2|6741.8|77
1752449700000|2025-07-13 23:35:00|6747.5|6743.7|6747.5|6743.7|6747.5|6744.4|6745.2|6741.7|23
1752450000000|2025-07-13 23:40:00|6747.2|6743.4|6745.8|6742|6747.5|6744.1|6743.9|6740.4|26
1752450300000|2025-07-13 23:45:00|6746.1|6742.3|6745.5|6742.7|6746.5|6742.7|6744.1|6741|19
1752450600000|2025-07-13 23:50:00|6745.1|6742.3|6753.1|6750.3|6753.5|6750.3|6745.1|6742|101
1752450900000|2025-07-13 23:55:00|6753.5|6749.7|6753.1|6750.3|6755.2|6751.9|6753.1|6749.7|61
1752451200000|2025-07-14 00:00:00|6753.7|6749.9|6755.8|6752|6760.7|6757.9|6751.5|6748.2|379
1752451500000|2025-07-14 00:05:00|6755.2|6752.4|6748.4|6744.6|6755.3|6752.4|6746.8|6743.6|87
1752451800000|2025-07-14 00:10:00|6747.8|6745|6751.3|6748.5|6752.2|6748.5|6744.4|6741.6|182
1752452100000|2025-07-14 00:15:00|6752.4|6749.6|6747|6744.2|6752.8|6749.6|6743.8|6740.4|185
1752452400000|2025-07-14 00:20:00|6747.7|6743.9|6746.3|6742.5|6748.4|6745.2|6744.7|6740.9|408
1752452700000|2025-07-14 00:25:00|6745.9|6743.1|6748.5|6745.7|6750.9|6747.5|6745.5|6742.1|88
1752453000000|2025-07-14 00:30:00|6748.3|6745.5|6751.9|6748.1|6752.2|6749.1|6746.9|6744.1|96
1752453300000|2025-07-14 00:35:00|6751.2|6748.4|6758.1|6754.3|6758.2|6754.9|6750.9|6747.7|448
1752453600000|2025-07-14 00:40:00|6757.7|6754.9|6753.1|6750.3|6759.5|6756.3|6753.1|6750.3|39
1752453900000|2025-07-14 00:45:00|6752.7|6749.3|6754.8|6751|6754.9|6751.6|6750.8|6747.7|222
1752454200000|2025-07-14 00:50:00|6755.4|6752.6|6754.7|6751.9|6756.1|6752.9|6752.1|6749.1|168
1752454500000|2025-07-14 00:55:00|6755.3|6751.5|6757.3|6753.5|6758.7|6755.9|6754.8|6751.5|190
1752454800000|2025-07-14 01:00:00|6756.7|6753.9|6756.6|6753.8|6757.3|6753.9|6750.6|6747.5|226
1752455100000|2025-07-14 01:05:00|6756|6752.2|6756.3|6752.5|6762|6758.8|6752.6|6749.2|134
1752455400000|2025-07-14 01:10:00|6755.6|6752.8|6747|6743.2|6757|6753.8|6746.4|6743.2|204
1752455700000|2025-07-14 01:15:00|6746.4|6743.6|6751.6|6748.8|6755|6751.8|6746.4|6743.2|88
1752456000000|2025-07-14 01:20:00|6752.2|6748.4|6748.3|6745.5|6758|6754.8|6748.3|6745.5|106
1752456300000|2025-07-14 01:25:00|6749|6745.2|6744.3|6741.5|6749|6745.5|6740|6737.2|121
1752456600000|2025-07-14 01:30:00|6744.9|6741.1|6742.9|6740.1|6746.7|6743.5|6741.9|6738.9|81
1752456900000|2025-07-14 01:35:00|6743.3|6740.5|6742.8|6740|6744.3|6741.5|6740.6|6737.1|145
1752457200000|2025-07-14 01:40:00|6742.9|6740.1|6740.3|6737.5|6743.7|6740.5|6739|6735.7|207
1752457500000|2025-07-14 01:45:00|6740.6|6736.8|6740|6737.2|6741|6737.8|6737.4|6734.2|100
1752457800000|2025-07-14 01:50:00|6740.6|6736.8|6743|6740.2|6745.6|6742.4|6740.6|6736.8|80
1752458100000|2025-07-14 01:55:00|6743.2|6740.4|6742|6739.2|6744.4|6741.2|6736.9|6733.6|112
1752458400000|2025-07-14 02:00:00|6742.4|6738.6|6740.3|6736.5|6743.6|6740.2|6738|6734.8|101
1752458700000|2025-07-14 02:05:00|6740|6737.2|6742|6739.2|6743.3|6740.2|6739|6735.8|77
1752459000000|2025-07-14 02:10:00|6742.6|6738.8|6743.9|6740.1|6747.4|6744.4|6741.9|6738.8|89
1752459300000|2025-07-14 02:15:00|6743.6|6740.8|6746.9|6744.1|6748.3|6745.1|6743.6|6740.8|43
1752459600000|2025-07-14 02:20:00|6747.3|6743.5|6747.5|6744.7|6748.5|6745.7|6744.9|6741.5|64
1752459900000|2025-07-14 02:25:00|6748.2|6745.4|6746.1|6743.3|6749.5|6746.3|6746.1|6743.3|24
1752460200000|2025-07-14 02:30:00|6746.5|6743.7|6746.1|6743.3|6749.5|6746.3|6745.1|6742|34
1752460500000|2025-07-14 02:35:00|6746.5|6742.7|6744.1|6741.3|6746.5|6743.3|6742.5|6739.3|47
1752460800000|2025-07-14 02:40:00|6744.5|6740.7|6742.1|6739.3|6745.5|6741.7|6741.5|6738.3|53
1752461100000|2025-07-14 02:45:00|6742.3|6739.5|6746.7|6742.9|6747.1|6744.3|6742.1|6739.3|57
1752461400000|2025-07-14 02:50:00|6746.1|6743.3|6750.1|6746.3|6750.7|6747.9|6745.1|6741.9|154
1752461700000|2025-07-14 02:55:00|6749.4|6746.6|6751.3|6747.5|6751.3|6747.9|6748.7|6745.6|147
1752462000000|2025-07-14 03:00:00|6750.9|6748.1|6751.7|6747.9|6753.7|6750.5|6748|6745|118
1752462300000|2025-07-14 03:05:00|6751.6|6747.8|6749.6|6745.8|6752.6|6749.2|6748.3|6744.8|49
1752462600000|2025-07-14 03:10:00|6749.3|6746.5|6750.2|6747.4|6751.3|6748.1|6749.3|6746.1|28
1752462900000|2025-07-14 03:15:00|6750.9|6747.1|6754.2|6751.4|6755.2|6751.8|6748.2|6745.1|270
1752463200000|2025-07-14 03:20:00|6753.2|6750.4|6752.2|6749.4|6753.6|6750.4|6751.6|6748.4|45
1752463500000|2025-07-14 03:25:00|6752.6|6748.8|6749.2|6746.4|6752.6|6749.4|6746.2|6742.9|54
1752463800000|2025-07-14 03:30:00|6749|6746.2|6750.2|6747.4|6750.8|6747.4|6748.2|6745|44
1752464100000|2025-07-14 03:35:00|6750.8|6747|6753.2|6750.4|6754.2|6751.4|6750.4|6747|48
1752464400000|2025-07-14 03:40:00|6752.8|6750|6753.1|6750.3|6753.5|6750.4|6752.2|6749|19
1752464700000|2025-07-14 03:45:00|6752.8|6750|6753.1|6750.3|6753.6|6750.3|6751.1|6748|41
1752465000000|2025-07-14 03:50:00|6752.8|6750|6753.1|6750.3|6753.7|6750.9|6752.1|6749|29
1752465300000|2025-07-14 03:55:00|6752.7|6749.9|6753.1|6750.3|6753.5|6750.7|6752.1|6749.3|19
1752465600000|2025-07-14 04:00:00|6753.5|6750.7|6753.1|6750.3|6754.1|6751.3|6752.5|6749.3|44
1752465900000|2025-07-14 04:05:00|6753.5|6750.7|6753.1|6750.3|6753.5|6750.7|6752.7|6748.9|11
1752466200000|2025-07-14 04:10:00|6753.4|6750.6|6752.7|6749.9|6754.4|6750.9|6752.7|6749.9|14
1752466500000|2025-07-14 04:15:00|6753.1|6750.3|6752.7|6749.9|6753.4|6750.6|6752.1|6748.9|9
1752466800000|2025-07-14 04:20:00|6753|6750.2|6753|6750.2|6753.4|6750.6|6752.7|6749.9|2
1752467100000|2025-07-14 04:25:00|6753.6|6749.8|6753|6750.2|6755|6751.8|6752|6749.2|44
1752467400000|2025-07-14 04:30:00|6753.4|6750.6|6755|6752.2|6755.5|6752.2|6752.8|6749.2|60
1752467700000|2025-07-14 04:35:00|6756.4|6752.6|6754|6751.2|6756.4|6753.2|6754|6750.8|55
1752468000000|2025-07-14 04:40:00|6753.6|6750.8|6751|6748.2|6754|6751.2|6750.8|6747.5|66
1752468300000|2025-07-14 04:45:00|6751.3|6747.5|6757.9|6755.1|6759|6756.1|6750.3|6747.5|130
1752468600000|2025-07-14 04:50:00|6758.2|6755.4|6757.3|6753.5|6761.3|6758.1|6756.3|6753.1|71
1752468900000|2025-07-14 04:55:00|6756.9|6754.1|6756.9|6754.1|6759.3|6756.1|6755.9|6753.1|53
1752469200000|2025-07-14 05:00:00|6756.7|6753.9|6751.9|6749.1|6756.7|6753.9|6751.3|6748.5|92
1752469500000|2025-07-14 05:05:00|6752.1|6749.3|6754.5|6751.7|6757.5|6753.7|6752.1|6749.3|67
1752469800000|2025-07-14 05:10:00|6754.3|6751.5|6750.9|6748.1|6757.4|6754.1|6750.5|6747.1|83
1752470100000|2025-07-14 05:15:00|6751.5|6747.7|6748.9|6746.1|6752|6748.7|6748.5|6744.7|58
1752470400000|2025-07-14 05:20:00|6749.2|6746.4|6748.8|6746|6749.9|6746.7|6748.2|6745|33
1752470700000|2025-07-14 05:25:00|6749.2|6746.4|6749.8|6747|6750.5|6747.2|6748.4|6745|33
1752471000000|2025-07-14 05:30:00|6750.8|6747.4|6752.8|6750|6754.8|6751.5|6749.4|6746.4|81
1752471300000|2025-07-14 05:35:00|6752.4|6749.6|6753.4|6750.6|6758.2|6755|6752.4|6749.4|41
1752471600000|2025-07-14 05:40:00|6753.2|6750.4|6749.8|6747|6754.4|6751.4|6747.2|6744|106
1752471900000|2025-07-14 05:45:00|6750.2|6746.4|6748.1|6744.3|6750.2|6747|6746.8|6743.6|47
1752472200000|2025-07-14 05:50:00|6747.8|6745|6750.1|6747.3|6751.1|6748.3|6746.1|6743.3|129
1752472500000|2025-07-14 05:55:00|6750.7|6746.9|6747.7|6744.9|6755.1|6751.9|6747.7|6744.3|82
1752472800000|2025-07-14 06:00:00|6748.4|6744.6|6747.1|6743.3|6751.1|6747.3|6745.1|6742.3|107
1752473100000|2025-07-14 06:05:00|6746.5|6743.7|6748.1|6745.3|6748.1|6745.3|6744.1|6740.9|107
1752473400000|2025-07-14 06:10:00|6748.3|6745.5|6747.7|6744.9|6749.1|6746.3|6745.3|6742.5|75
1752473700000|2025-07-14 06:15:00|6747.1|6744.3|6746.7|6743.9|6750.7|6747.9|6744.7|6741.5|165
1752474000000|2025-07-14 06:20:00|6747|6743.2|6751.3|6747.5|6752.7|6749.5|6746|6742.9|78
1752474300000|2025-07-14 06:25:00|6751.7|6747.9|6750.6|6747.8|6753.3|6749.8|6749.3|6745.8|110
1752474600000|2025-07-14 06:30:00|6751.6|6748.5|6751.2|6748.4|6753.3|6750.5|6749|6745.8|80
1752474900000|2025-07-14 06:35:00|6751.6|6747.8|6748.6|6745.8|6751.6|6748.2|6743.6|6740.4|160
1752475200000|2025-07-14 06:40:00|6748.2|6745.4|6749.6|6746.8|6751|6747.8|6746.2|6743.3|44
1752475500000|2025-07-14 06:45:00|6750.6|6747.4|6757.2|6754.4|6758|6754.5|6750|6746.8|152
1752475800000|2025-07-14 06:50:00|6758|6754.2|6763.6|6760.8|6764.6|6761.8|6757|6753.4|296
1752476100000|2025-07-14 06:55:00|6764.2|6760.4|6756.9|6753.1|6764.6|6761|6754.9|6752.1|712
1752476400000|2025-07-14 07:00:00|6756.3|6753.5|6740.1|6737.3|6756.3|6753.5|6736.4|6733.3|741
1752476700000|2025-07-14 07:05:00|6740.7|6736.9|6772.8|6770|6776.8|6774|6739|6736.2|1224
1752477000000|2025-07-14 07:10:00|6772.5|6769.7|6778.4|6775.6|6780|6776.9|6771.1|6767.9|584
1752477300000|2025-07-14 07:15:00|6778.1|6775.3|6771.7|6767.9|6778.7|6775.6|6771.1|6767.9|273
1752477600000|2025-07-14 07:20:00|6771.3|6768.5|6768.1|6765.3|6774.1|6770.5|6767.7|6764.9|149
1752477900000|2025-07-14 07:25:00|6767.7|6764.9|6773.3|6770.5|6774.3|6771.5|6765.1|6762.3|139
1752478200000|2025-07-14 07:30:00|6773.7|6769.9|6794.9|6792.1|6798.7|6795.4|6771.7|6768.5|1642
1752478500000|2025-07-14 07:35:00|6795.3|6792.5|6815|6812.2|6822.8|6819.6|6792.7|6789.3|2918
1752478800000|2025-07-14 07:40:00|6815.4|6812.6|6807.4|6804.6|6819|6816.2|6806|6802.6|805
1752479100000|2025-07-14 07:45:00|6807.7|6804.9|6820.6|6816.8|6820.6|6817.4|6807|6804.2|746
1752479400000|2025-07-14 07:50:00|6820.2|6816.4|6819.6|6816.8|6828.2|6824.8|6817|6814.2|547
1752479700000|2025-07-14 07:55:00|6819.9|6816.1|6812.9|6810.1|6821.2|6818.1|6809.9|6807.1|616
1752480000000|2025-07-14 08:00:00|6813.2|6810.4|6810.3|6807.5|6814.6|6811.5|6805.7|6802.8|605
1752480300000|2025-07-14 08:05:00|6809.7|6806.5|6805.9|6803.1|6810.9|6807.9|6803.3|6800.1|626
1752480600000|2025-07-14 08:10:00|6805.7|6802.9|6815.5|6811.7|6815.5|6812.7|6803.7|6800.5|260
1752480900000|2025-07-14 08:15:00|6815.1|6811.3|6816.1|6813.3|6820.5|6817.3|6811.1|6808.3|404
1752481200000|2025-07-14 08:20:00|6816.7|6812.9|6805.2|6801.4|6817.5|6814.7|6803.9|6801.1|413
1752481500000|2025-07-14 08:25:00|6804.6|6801.8|6807.8|6804|6814.8|6811.7|6802.9|6800.1|572
1752481800000|2025-07-14 08:30:00|6807.2|6804.4|6803|6799.2|6812.2|6809|6801|6797.8|833
1752482100000|2025-07-14 08:35:00|6802.6|6798.8|6800.3|6797.5|6804.6|6801.2|6797|6793.8|276
1752482400000|2025-07-14 08:40:00|6800.6|6797.8|6802.9|6800.1|6806.6|6803.5|6799.9|6797|207
1752482700000|2025-07-14 08:45:00|6803.2|6800.4|6802.3|6799.5|6804.5|6801.5|6799.3|6796.1|197
1752483000000|2025-07-14 08:50:00|6801.9|6799.1|6799|6795.2|6802.9|6800.1|6789.3|6786.5|406
1752483300000|2025-07-14 08:55:00|6798|6794.9|6796.3|6792.5|6798.4|6794.9|6786|6783.2|454
1752483600000|2025-07-14 09:00:00|6795.3|6792.8|6789.6|6786.8|6795.6|6792.8|6782.4|6779.2|405
1752483900000|2025-07-14 09:05:00|6790.3|6786.5|6790.9|6788.1|6795.9|6793.1|6786.6|6783.4|315
1752484200000|2025-07-14 09:10:00|6790.6|6787.8|6784.6|6781.8|6791.7|6788.8|6783.2|6780.2|326
1752484500000|2025-07-14 09:15:00|6785.2|6781.4|6783.3|6780.5|6785.2|6782.2|6778.4|6774.8|545
1752484800000|2025-07-14 09:20:00|6783.7|6779.9|6782.7|6779.9|6784.3|6781.5|6776.1|6773.3|235
1752485100000|2025-07-14 09:25:00|6783.1|6780.3|6792.3|6789.5|6793.3|6790.1|6780.7|6777.9|379
1752485400000|2025-07-14 09:30:00|6791.9|6789.1|6799.2|6796.4|6802.5|6799.4|6789.3|6786.1|511
1752485700000|2025-07-14 09:35:00|6798.9|6796.1|6802.5|6799.7|6802.5|6799.7|6797.2|6793.7|235
1752486000000|2025-07-14 09:40:00|6803.1|6799.3|6807.1|6803.3|6810.1|6806.9|6802.5|6799.3|407
1752486300000|2025-07-14 09:45:00|6806.7|6803.9|6811.3|6808.5|6812.1|6808.9|6804.1|6800.9|348
1752486600000|2025-07-14 09:50:00|6811.7|6808.9|6815.9|6813.1|6818.3|6815.5|6810.7|6807.5|405
1752486900000|2025-07-14 09:55:00|6816.6|6812.8|6826.5|6823.7|6827.9|6824.8|6813.3|6810.1|584
1752487200000|2025-07-14 10:00:00|6826.3|6823.5|6840.5|6837.7|6842.5|6839.7|6826.3|6823.5|1203
1752487500000|2025-07-14 10:05:00|6840.8|6838|6843.4|6840.6|6847.1|6844.3|6838.8|6835.3|847
1752487800000|2025-07-14 10:10:00|6843.1|6840.3|6847.4|6844.6|6847.7|6844.9|6838.1|6835|334
1752488100000|2025-07-14 10:15:00|6846.7|6843.9|6848.3|6844.5|6851.6|6848.4|6840.3|6837.5|568
1752488400000|2025-07-14 10:20:00|6847.7|6844.9|6839.3|6836.5|6848.3|6844.9|6834.7|6831.9|665
1752488700000|2025-07-14 10:25:00|6839.9|6836.1|6836.7|6833.9|6840.9|6837.9|6835.7|6832.8|232
1752489000000|2025-07-14 10:30:00|6837.7|6834.3|6841.1|6838.3|6843.1|6839.6|6835.4|6832.3|253
1752489300000|2025-07-14 10:35:00|6840.7|6837.9|6838.4|6835.6|6843|6840.2|6836.4|6833.2|276
1752489600000|2025-07-14 10:40:00|6838|6834.6|6838.4|6835.6|6841|6837.7|6836.8|6833.6|240
1752489900000|2025-07-14 10:45:00|6837.8|6835|6837.4|6833.6|6838.8|6836|6833.4|6830.2|238
1752490200000|2025-07-14 10:50:00|6836.8|6834|6830.4|6827.6|6840.4|6837|6828.1|6825|494
1752490500000|2025-07-14 10:55:00|6830.8|6828|6835.4|6832.6|6836.7|6833.9|6828.4|6825.6|455
1752490800000|2025-07-14 11:00:00|6835.1|6832.3|6824.1|6820.3|6835.4|6832.6|6822.3|6819.3|431
1752491100000|2025-07-14 11:05:00|6823.7|6820.9|6825.7|6822.9|6829.7|6826.3|6823.3|6820.5|264
1752491400000|2025-07-14 11:10:00|6826.1|6823.3|6833.3|6830.5|6833.7|6830.5|6824.1|6820.9|336
1752491700000|2025-07-14 11:15:00|6833.7|6830.9|6831.7|6828.9|6834.1|6830.9|6829.7|6826.3|128
1752492000000|2025-07-14 11:20:00|6832.1|6829.3|6829.7|6826.9|6834.7|6831.3|6829.7|6826.7|267
1752492300000|2025-07-14 11:25:00|6830|6826.2|6815.4|6812.6|6830|6826.6|6814|6811.2|712
1752492600000|2025-07-14 11:30:00|6815.8|6812|6837.6|6834.8|6838.6|6835.4|6815.4|6811.6|564
1752492900000|2025-07-14 11:35:00|6837.2|6834.4|6840.2|6837.4|6843.7|6840.4|6837.2|6834.4|493
1752493200000|2025-07-14 11:40:00|6840.6|6836.8|6841.2|6838.4|6844.2|6840.8|6838.4|6835.4|977
1752493500000|2025-07-14 11:45:00|6841.6|6838.8|6840.2|6836.4|6844.2|6840.8|6838.2|6835.2|309
1752493800000|2025-07-14 11:50:00|6839.6|6836.8|6834.6|6831.8|6839.6|6836.8|6833.2|6829.4|217
1752494100000|2025-07-14 11:55:00|6834.9|6832.1|6840.8|6838|6843.2|6840|6831.6|6828.8|593
1752494400000|2025-07-14 12:00:00|6841.4|6837.6|6835.4|6832.6|6841.8|6838.8|6834.2|6830.7|534
1752494700000|2025-07-14 12:05:00|6835.2|6832.4|6834.1|6831.3|6836.8|6834|6830.9|6827.7|341
1752495000000|2025-07-14 12:10:00|6835.1|6831.7|6846.4|6843.6|6847.1|6844.3|6834.5|6831|531
1752495300000|2025-07-14 12:15:00|6846.7|6842.9|6837.1|6834.3|6852.1|6848.8|6837.1|6833.7|1084
1752495600000|2025-07-14 12:20:00|6836.9|6834.1|6830.2|6826.4|6837.5|6834.3|6822.6|6819.4|722
1752495900000|2025-07-14 12:25:00|6829.9|6827.1|6835.1|6832.3|6837.5|6833.7|6828.6|6825.4|349
1752496200000|2025-07-14 12:30:00|6834.8|6832|6827.1|6823.3|6835.5|6832|6824.1|6820.9|643
1752496500000|2025-07-14 12:35:00|6826.7|6823.9|6823.4|6820.6|6832.8|6829.5|6820.1|6816.6|874
1752496800000|2025-07-14 12:40:00|6822.8|6820|6802.2|6798.4|6824.4|6821.2|6801.2|6798|1370
1752497100000|2025-07-14 12:45:00|6801.8|6799|6808|6805.2|6809|6806.2|6800.6|6797.4|709
1752497400000|2025-07-14 12:50:00|6809|6806.2|6807.4|6804.6|6810|6807.2|6801.4|6797.6|1055
1752497700000|2025-07-14 12:55:00|6807.8|6804|6804.7|6801.9|6810.4|6807.6|6803|6800.2|680
1752498000000|2025-07-14 13:00:00|6804.5|6801.7|6758.2|6755.4|6806.7|6803.9|6754|6750.4|4715
1752498300000|2025-07-14 13:05:00|6758.4|6755.6|6759.8|6756|6763.8|6761|6746.9|6743.5|2141
1752498600000|2025-07-14 13:10:00|6759.2|6756.4|6765.4|6762.6|6774.7|6770.2|6755.8|6752.8|1986
1752498900000|2025-07-14 13:15:00|6765.8|6763|6752.7|6748.9|6774|6771.2|6752.1|6748.8|1491
1752499200000|2025-07-14 13:20:00|6752.3|6749.5|6753.3|6750.5|6760.9|6757.7|6747|6744.2|1211
1752499500000|2025-07-14 13:25:00|6753.5|6750.7|6753.3|6749.5|6755.9|6753.1|6747|6743.8|1133
1752499800000|2025-07-14 13:30:00|6753.6|6750.5|6739.4|6736.6|6755.6|6752.5|6732.3|6729.5|3060
1752500100000|2025-07-14 13:35:00|6739.8|6736|6736.2|6732.4|6739.8|6736.6|6725.3|6721.5|1751
1752500400000|2025-07-14 13:40:00|6735.5|6732.7|6724.9|6722.1|6739.2|6736|6723.3|6720.5|1039
1752500700000|2025-07-14 13:45:00|6725.3|6722.5|6725|6722.2|6735.9|6732.7|6720.8|6718|1794
1752501000000|2025-07-14 13:50:00|6724.7|6721.9|6728.6|6724.8|6731.9|6728.5|6717|6713.9|1690
1752501300000|2025-07-14 13:55:00|6728|6725.2|6720.2|6717.4|6730|6726.8|6717.8|6715|4188
1752501600000|2025-07-14 14:00:00|6721.2|6717|6721.5|6718.7|6722.2|6719|6707.6|6704.5|1803
1752501900000|2025-07-14 14:05:00|6721.8|6719|6711.9|6708.1|6725.8|6722.6|6711.3|6708.1|1513
1752502200000|2025-07-14 14:10:00|6711.3|6708.5|6713.5|6710.7|6715.9|6712.7|6706.3|6703.5|1849
1752502500000|2025-07-14 14:15:00|6713.9|6710.1|6715.1|6712.3|6722.1|6718.9|6712.5|6709.3|859
1752502800000|2025-07-14 14:20:00|6715.5|6712.7|6706.3|6703.5|6715.9|6712.7|6703|6699.8|2099
1752503100000|2025-07-14 14:25:00|6706.6|6702.8|6711.2|6708.4|6714|6711.1|6700.6|6697.8|1407
1752503400000|2025-07-14 14:30:00|6711.9|6708.1|6722.7|6719.9|6726.1|6722.9|6710.2|6707.1|1667
1752503700000|2025-07-14 14:35:00|6722.9|6720.1|6717.3|6714.5|6729.3|6726.1|6714.7|6711.9|1996
1752504000000|2025-07-14 14:40:00|6718.1|6714.3|6715.3|6711.5|6724.5|6721.3|6713.9|6710.5|1780
1752504300000|2025-07-14 14:45:00|6715.7|6711.9|6698.4|6695.6|6715.7|6712.5|6690|6686.8|3290
1752504600000|2025-07-14 14:50:00|6699|6695.2|6700.8|6698|6702.8|6699.6|6697.4|6694.6|1075
1752504900000|2025-07-14 14:55:00|6701|6698.2|6698.2|6695.4|6709.6|6706.8|6697.2|6694|1185
1752505200000|2025-07-14 15:00:00|6698.4|6695.6|6714|6710.2|6718.1|6714.8|6693.2|6689.9|1322
1752505500000|2025-07-14 15:05:00|6713.4|6710.6|6700.4|6696.6|6716.4|6713.6|6697.6|6694.2|1563
1752505800000|2025-07-14 15:10:00|6699.7|6696.9|6667.3|6663.5|6702.7|6698.6|6649|6645.6|9338
1752506100000|2025-07-14 15:15:00|6666.7|6663.9|6632.8|6630|6667.7|6664.9|6630|6626.8|5305
1752506400000|2025-07-14 15:20:00|6633|6630.2|6644.9|6642.1|6650.2|6647.1|6628.2|6625|3151
1752506700000|2025-07-14 15:25:00|6644.5|6641.7|6634.4|6630.6|6655.5|6652.7|6631.8|6628.4|3051
1752507000000|2025-07-14 15:30:00|6634.2|6631.4|6635.6|6631.8|6649.6|6646.2|6634.2|6631.4|1578
1752507300000|2025-07-14 15:35:00|6635|6632.2|6659.1|6656.3|6665.4|6662.2|6635|6631.7|2031
1752507600000|2025-07-14 15:40:00|6658.7|6655.9|6661.9|6658.1|6667.7|6664.3|6653.9|6651.1|2867
1752507900000|2025-07-14 15:45:00|6662.5|6659.1|6645.6|6642.8|6665.3|6662.1|6645|6641.8|2782
1752508200000|2025-07-14 15:50:00|6645.4|6642.6|6637|6633.2|6645.6|6642.8|6636.4|6633.2|2030
1752508500000|2025-07-14 15:55:00|6636.6|6633.8|6636.4|6633.6|6641|6637.6|6630.6|6627.8|1828
1752508800000|2025-07-14 16:00:00|6636|6632.2|6638.4|6635.6|6644|6640.6|6631.2|6628.4|2856
1752509100000|2025-07-14 16:05:00|6640|6636.2|6637.1|6634.3|6647.4|6644.6|6628.9|6625.7|2250
1752509400000|2025-07-14 16:10:00|6637.5|6633.7|6650|6646.2|6653|6649.8|6631.9|6628.7|2801
1752509700000|2025-07-14 16:15:00|6649.6|6646.8|6643.3|6640.5|6650|6646.8|6641.3|6638.5|737
1752510000000|2025-07-14 16:20:00|6643.1|6640.3|6642.7|6639.9|6646.7|6643.9|6641.1|6637.6|1125
1752510300000|2025-07-14 16:25:00|6643.3|6639.5|6651.3|6648.5|6651.7|6648.5|6641.7|6638.7|1468
1752510600000|2025-07-14 16:30:00|6651.7|6647.9|6649.1|6646.3|6651.7|6648.5|6641.3|6638.3|1500
1752510900000|2025-07-14 16:35:00|6649.5|6646.7|6645.6|6642.8|6650.5|6647.7|6636.6|6633.8|1083
1752511200000|2025-07-14 16:40:00|6646|6642.2|6648|6644.2|6649|6645.8|6639.6|6636.8|586
1752511500000|2025-07-14 16:45:00|6647.6|6644.8|6648.6|6645.8|6651.6|6648.8|6644.3|6641.2|1370
1752511800000|2025-07-14 16:50:00|6648|6644.8|6642.6|6639.8|6648.6|6645.8|6641.6|6638.4|722
1752512100000|2025-07-14 16:55:00|6642.1|6639.3|6642.7|6638.9|6645.9|6642.8|6640.1|6637.3|1423
1752512400000|2025-07-14 17:00:00|6642.3|6639.5|6649.3|6646.5|6650.7|6647.5|6635|6631.7|1124
1752512700000|2025-07-14 17:05:00|6649.1|6646.3|6629.6|6626.8|6649.7|6646.5|6626.8|6623.4|1026
1752513000000|2025-07-14 17:10:00|6629.8|6627|6622|6618.2|6633.2|6630|6622|6618.2|1211
1752513300000|2025-07-14 17:15:00|6621.4|6618.6|6619.2|6615.4|6624|6620.2|6614.4|6611|1898
1752513600000|2025-07-14 17:20:00|6618.8|6616|6622.8|6620|6625.2|6622|6618.6|6615.4|804
1752513900000|2025-07-14 17:25:00|6622.6|6619.8|6620.4|6616.6|6626.4|6623.2|6619|6616.2|1911
1752514200000|2025-07-14 17:30:00|6619.8|6617|6623|6620.2|6627.6|6624.4|6619|6616.2|1161
1752514500000|2025-07-14 17:35:00|6622.8|6620|6624|6621.2|6626.4|6623.2|6619|6616.2|1389
1752514800000|2025-07-14 17:40:00|6623|6620.2|6622.5|6619.7|6625.4|6622.6|6619.5|6616.3|1149
1752515100000|2025-07-14 17:45:00|6623.1|6619.3|6620.5|6617.7|6623.5|6620.7|6618.7|6615.3|958
1752515400000|2025-07-14 17:50:00|6620.3|6617.5|6606.9|6603.1|6620.3|6617.5|6604.3|6601.5|1953
1752515700000|2025-07-14 17:55:00|6606.3|6603.5|6605.3|6602.5|6609.9|6607.1|6604.2|6600.9|1653
1752516000000|2025-07-14 18:00:00|6605.5|6602.7|6609|6606.2|6611.6|6608.5|6605.5|6602.7|1401
1752516300000|2025-07-14 18:05:00|6609.2|6606.4|6616.6|6612.8|6619.7|6616.4|6609.2|6606.4|2965
1752516600000|2025-07-14 18:10:00|6616|6613.2|6618.2|6615.4|6621.2|6618.4|6610.2|6607.4|2404
1752516900000|2025-07-14 18:15:00|6619.6|6615.8|6617.8|6614|6622.1|6618.9|6616.4|6613.6|2160
1752517200000|2025-07-14 18:20:00|6617.4|6614.6|6619.6|6615.8|6622|6619.2|6616.2|6613|2258
1752517500000|2025-07-14 18:25:00|6619.2|6616.4|6608.8|6606|6626|6623.2|6605.2|6602|9256
1752517800000|2025-07-14 18:30:00|6609.2|6606.4|6607.7|6604.9|6609.2|6606.4|6596.7|6593.9|2376
1752518100000|2025-07-14 18:35:00|6607.9|6605.1|6610.5|6607.7|6612.6|6609.4|6606.3|6603.5|1327
1752518400000|2025-07-14 18:40:00|6610.2|6607.4|6608.8|6605|6612.5|6609.4|6607.5|6604.7|948
1752518700000|2025-07-14 18:45:00|6609.1|6605.3|6606.5|6603.7|6611.5|6608.3|6605.9|6602.7|355
1752519000000|2025-07-14 18:50:00|6606.1|6603.3|6610.1|6606.3|6611.5|6608.3|6606.1|6603.3|361
1752519300000|2025-07-14 18:55:00|6609.5|6606.7|6612.5|6609.7|6614.1|6611.3|6608.1|6604.9|454
1752519600000|2025-07-14 19:00:00|6612.7|6609.9|6609.9|6607.1|6613.9|6611.1|6607.9|6605.1|339
1752519900000|2025-07-14 19:05:00|6610.1|6607.3|6623.1|6620.3|6624.1|6621.3|6610.1|6606.7|647
1752520200000|2025-07-14 19:10:00|6622.7|6619.9|6621.1|6618.3|6623.7|6620.9|6619.1|6615.9|327
1752520500000|2025-07-14 19:15:00|6621.7|6617.9|6625.3|6622.5|6627.3|6624.5|6621.1|6617.9|1067
1752520800000|2025-07-14 19:20:00|6624.3|6621.5|6620.3|6617.5|6624.7|6621.5|6618.3|6615.1|280
1752521100000|2025-07-14 19:25:00|6619.9|6616.5|6619.9|6617.1|6621.3|6618.5|6618.9|6615.5|206
1752521400000|2025-07-14 19:30:00|6620.3|6617.5|6617.9|6614.1|6620.9|6617.6|6616.2|6613.4|653
1752521700000|2025-07-14 19:35:00|6617.5|6614.7|6617.8|6615|6619.9|6616.7|6616.2|6613|572
1752522000000|2025-07-14 19:40:00|6618.5|6615.7|6618.8|6616|6620.2|6617.4|6618.2|6614.9|183
1752522300000|2025-07-14 19:45:00|6620.2|6617.4|6616.2|6613.4|6621.2|6618.4|6614.8|6611.8|242
1752522600000|2025-07-14 19:50:00|6615.8|6613|6606.6|6603.8|6616.2|6613.4|6605.6|6602.4|796
1752522900000|2025-07-14 19:55:00|6606.2|6603.4|6607.6|6603.8|6608.8|6605.6|6599.7|6596.6|834
1752523200000|2025-07-14 20:00:00|6607|6604.2|6606.6|6603.8|6608.6|6605.3|6605.6|6602.8|167
1752523500000|2025-07-14 20:05:00|6606.3|6603.5|6605.3|6601.5|6607.6|6604.4|6603.7|6600.7|571
1752523800000|2025-07-14 20:10:00|6604.9|6602.1|6600.7|6597.9|6605.7|6602.9|6598.5|6595.7|239
1752524100000|2025-07-14 20:15:00|6600.9|6598.1|6600.9|6598.1|6602.7|6599.3|6599.7|6596.4|157
1752524400000|2025-07-14 20:20:00|6601.3|6598.5|6599.3|6595.5|6603.3|6599.9|6598.7|6595.5|191
1752524700000|2025-07-14 20:25:00|6598.7|6595.9|6602.7|6599.9|6603.9|6600.9|6598.7|6595.5|151
1752525000000|2025-07-14 20:30:00|6602.9|6600.1|6600.3|6597.5|6604.7|6601.9|6599.9|6596.5|211
1752525300000|2025-07-14 20:35:00|6600.6|6597.8|6603.2|6600.4|6603.6|6600.4|6599.9|6596.7|121
1752525600000|2025-07-14 20:40:00|6603.6|6599.8|6602.2|6599.4|6603.8|6600.8|6602.2|6598.8|195
1752525900000|2025-07-14 20:45:00|6601.8|6599|6602.6|6598.8|6602.6|6599.4|6600|6596.6|284
1752526200000|2025-07-14 20:50:00|6602|6599.2|6595.6|6592.8|6602|6599.2|6591.2|6587.8|371
1752526500000|2025-07-14 20:55:00|6596.2|6592.4|6594.6|6590.8|6597.6|6594.4|6592.6|6589.4|184
1752530400000|2025-07-14 22:00:00|6598|6594.2|6599.2|6596.4|6600.4|6597|6597.4|6594.1|74
1752530700000|2025-07-14 22:05:00|6599.8|6596|6603.2|6599.4|6604.2|6600.9|6599.2|6596|66
1752531000000|2025-07-14 22:10:00|6603.4|6599.6|6608.2|6605.4|6608.4|6605.4|6602.8|6599.4|63
1752531300000|2025-07-14 22:15:00|6608.6|6604.8|6607.4|6603.6|6608.6|6605.4|6605.4|6601.6|147
1752531600000|2025-07-14 22:20:00|6607|6604.2|6606.6|6602.8|6607.4|6604.2|6605|6602.2|41
1752531900000|2025-07-14 22:25:00|6606|6603.2|6605.6|6602.8|6607|6603.6|6605.6|6602.2|28
1752532200000|2025-07-14 22:30:00|6606|6603.2|6606.6|6602.8|6607|6603.8|6605.4|6602.2|30
1752532500000|2025-07-14 22:35:00|6606.5|6602.7|6604.9|6602.1|6606.6|6602.9|6604.6|6601.8|10
1752532800000|2025-07-14 22:40:00|6605.5|6601.7|6604.9|6601.1|6605.9|6602.4|6604.3|6601.1|19
1752533100000|2025-07-14 22:45:00|6605.3|6601.5|6606.3|6602.5|6606.3|6603.1|6604.9|6601.5|7
1752533400000|2025-07-14 22:50:00|6605.9|6603.1|6604.7|6600.9|6606.4|6603.5|6603.3|6600.1|24
1752533700000|2025-07-14 22:55:00|6604.3|6600.5|6603.9|6601.1|6604.3|6601.5|6603.9|6600.5|6
1752534000000|2025-07-14 23:00:00|6604.5|6600.7|6603.9|6601.1|6604.9|6601.7|6603.9|6600.7|22
1752534300000|2025-07-14 23:05:00|6604.9|6600.7|6604.9|6601.1|6605.3|6601.5|6603.9|6600.7|10
1752534600000|2025-07-14 23:10:00|6604.2|6601.4|6606.9|6603.1|6606.9|6603.7|6604.2|6601.1|29
1752534900000|2025-07-14 23:15:00|6606.5|6602.7|6607.4|6603.6|6608.8|6605.7|6606.1|6602.4|25
1752535200000|2025-07-14 23:20:00|6607.8|6604.6|6608.4|6605.6|6609.2|6606|6607.8|6604.6|10
1752535500000|2025-07-14 23:25:00|6609.4|6606|6609.4|6605.6|6609.4|6606|6608.8|6605.6|11
1752535800000|2025-07-14 23:30:00|6609.8|6606|6608.8|6606|6609.8|6606.6|6608.4|6605.2|19
1752536100000|2025-07-14 23:35:00|6608.6|6605.8|6606.8|6604|6608.6|6605.8|6606.8|6603.4|10
1752536400000|2025-07-14 23:40:00|6607.2|6603|6606.8|6603|6607.6|6604|6605.8|6602.6|14
1752536700000|2025-07-14 23:45:00|6606.2|6603.4|6605.5|6601.7|6606.8|6603.4|6605.2|6601.7|31
1752537000000|2025-07-14 23:50:00|6605.2|6602.4|6604.5|6601.7|6605.5|6602.4|6604.5|6601.3|10
1752537300000|2025-07-14 23:55:00|6604.1|6601.3|6604.7|6600.9|6605.1|6601.3|6604.1|6600.7|5
1752537600000|2025-07-15 00:00:00|6605.1|6601.3|6598.9|6595.1|6605.1|6601.7|6597.1|6594.3|524
1752537900000|2025-07-15 00:05:00|6597.9|6594.7|6585.7|6581.9|6597.9|6594.7|6584.2|6580.5|712
1752538200000|2025-07-15 00:10:00|6585.3|6582.5|6582.7|6579.9|6586.9|6583.9|6582.3|6579.5|104
1752538500000|2025-07-15 00:15:00|6583|6579.2|6588.3|6585.5|6589.3|6586.2|6582|6578.9|77
1752538800000|2025-07-15 00:20:00|6588.6|6585.8|6593|6590.2|6594.6|6591.4|6588.2|6585.4|94
1752539100000|2025-07-15 00:25:00|6592.2|6589.4|6591.2|6588.4|6592.6|6589.4|6589.2|6586.2|37
1752539400000|2025-07-15 00:30:00|6592.2|6589|6589.6|6585.8|6592.6|6589.4|6588.6|6585.8|42
1752539700000|2025-07-15 00:35:00|6589.2|6586.4|6587.2|6584.4|6590.6|6587.4|6586.6|6583.4|63
1752540000000|2025-07-15 00:40:00|6587.6|6583.8|6588.6|6584.8|6588.7|6585.8|6586.2|6583.4|42
1752540300000|2025-07-15 00:45:00|6588|6585.2|6586.6|6583.8|6588.6|6585.4|6586.6|6583.8|26
1752540600000|2025-07-15 00:50:00|6587.2|6583.4|6587.2|6584.4|6587.6|6584.4|6585.6|6582.8|89
1752540900000|2025-07-15 00:55:00|6587.6|6584.8|6587.5|6583.7|6588.5|6585.4|6583.6|6580.4|97
1752541200000|2025-07-15 01:00:00|6587.2|6584.4|6585.1|6582.3|6598.5|6595.4|6584.7|6581.9|319
1752541500000|2025-07-15 01:05:00|6585.7|6581.9|6582.1|6579.3|6587.5|6584.7|6582.1|6578.9|123
1752541800000|2025-07-15 01:10:00|6581.5|6578.7|6586.7|6582.9|6587.1|6583.3|6579.1|6576.3|182
1752542100000|2025-07-15 01:15:00|6587.1|6583.3|6593.1|6590.3|6595.6|6592.3|6585.7|6581.9|171
1752542400000|2025-07-15 01:20:00|6593.5|6589.7|6591.1|6588.3|6593.5|6590.3|6587.3|6583.8|135
1752542700000|2025-07-15 01:25:00|6591.3|6588.5|6589.1|6586.3|6592.9|6590.1|6585.3|6581.9|79
1752543000000|2025-07-15 01:30:00|6589.5|6585.7|6591.1|6587.3|6594.1|6590.9|6588.3|6584.9|61
1752543300000|2025-07-15 01:35:00|6590.7|6587.9|6591.1|6588.3|6593.5|6590.7|6590.1|6586.9|41
1752543600000|2025-07-15 01:40:00|6591.7|6587.9|6592|6589.2|6593|6590.2|6589|6586.2|61
1752543900000|2025-07-15 01:45:00|6592.4|6589.6|6591.4|6587.6|6594|6590.8|6590|6586.8|49
1752544200000|2025-07-15 01:50:00|6591|6588.2|6592.4|6589.6|6594.4|6591.2|6591|6587.6|114
1752544500000|2025-07-15 01:55:00|6593|6589.2|6594|6591.2|6594.4|6591.2|6591.4|6588.2|90
1752544800000|2025-07-15 02:00:00|6594.4|6590.6|6589.4|6585.6|6595|6591.8|6586|6582.6|94
1752545100000|2025-07-15 02:05:00|6588.8|6586|6587|6584.2|6591.4|6588.6|6586|6583.2|109
1752545400000|2025-07-15 02:10:00|6587.4|6583.6|6587|6584.2|6589.6|6586.2|6583|6580.2|132
1752545700000|2025-07-15 02:15:00|6586.8|6584|6583|6580.2|6588.4|6585.2|6581.4|6578.6|104
1752546000000|2025-07-15 02:20:00|6583.3|6580.5|6583.9|6581.1|6585.3|6582.5|6582.9|6579.1|45
1752546300000|2025-07-15 02:25:00|6583.3|6580.5|6586.9|6584.1|6588.3|6584.9|6581.9|6578.5|85
1752546600000|2025-07-15 02:30:00|6587.3|6583.5|6584.9|6582.1|6588.9|6585.3|6583.9|6581.1|112
1752546900000|2025-07-15 02:35:00|6585.3|6581.5|6581.3|6578.5|6585.3|6582.1|6580.3|6577.1|123
1752547200000|2025-07-15 02:40:00|6581.9|6578.1|6579.9|6577.1|6583.3|6580.1|6578.9|6575.5|119
1752547500000|2025-07-15 02:45:00|6580.3|6576.5|6577.9|6574.1|6581.5|6577.9|6576.3|6573.5|100
1752547800000|2025-07-15 02:50:00|6576.9|6573.5|6579.9|6577.1|6581.3|6578.1|6576.9|6573.5|50
1752548100000|2025-07-15 02:55:00|6580.3|6576.5|6580.2|6576.4|6580.3|6577.5|6579.2|6576.4|55
1752548400000|2025-07-15 03:00:00|6579.6|6576.8|6577.2|6573.4|6580.2|6577.1|6575.2|6572.4|150
1752548700000|2025-07-15 03:05:00|6576.6|6573.8|6571.8|6569|6576.6|6573.8|6568.8|6566|265
1752549000000|2025-07-15 03:10:00|6572.4|6568.6|6572.2|6569.4|6573.9|6570.6|6571.8|6568.6|60
1752549300000|2025-07-15 03:15:00|6572.8|6569|6570.2|6567.4|6573.2|6570.4|6570.2|6567|106
1752549600000|2025-07-15 03:20:00|6569.2|6566.4|6572.2|6568.4|6572.2|6569|6567.8|6564.8|174
1752549900000|2025-07-15 03:25:00|6571.8|6569|6575.2|6572.4|6576.8|6573|6571.6|6568.8|230
1752550200000|2025-07-15 03:30:00|6575.6|6571.8|6577.8|6575|6580.8|6577.5|6574.6|6571.8|196
1752550500000|2025-07-15 03:35:00|6577.6|6574.8|6575.2|6572.4|6577.6|6574.8|6573.8|6571|69
1752550800000|2025-07-15 03:40:00|6575.1|6572.3|6570.5|6567.7|6575.5|6572.3|6570.5|6567.3|170
1752551100000|2025-07-15 03:45:00|6571.1|6567.3|6568.5|6565.7|6571.9|6568.7|6568.3|6565.1|64
1752551400000|2025-07-15 03:50:00|6569.1|6565.3|6572.5|6569.7|6573.5|6570.3|6569.1|6565.3|170
1752551700000|2025-07-15 03:55:00|6573.1|6569.3|6573.5|6570.7|6574.5|6571.2|6572.5|6568.9|64
1752552000000|2025-07-15 04:00:00|6575.1|6572.3|6572.3|6569.5|6575.5|6572.3|6571.3|6568.5|339
1752552300000|2025-07-15 04:05:00|6571.9|6569.1|6573.5|6570.7|6574.9|6571.5|6571.5|6568.7|31
1752552600000|2025-07-15 04:10:00|6574.1|6570.3|6574.9|6571.1|6574.9|6571.7|6573.5|6570.3|17
1752552900000|2025-07-15 04:15:00|6574.2|6571.4|6574.8|6572|6576.4|6573.3|6573.5|6570.7|130
1752553200000|2025-07-15 04:20:00|6575.2|6572.4|6571.2|6568.4|6575.2|6572.4|6570.6|6567.4|149
1752553500000|2025-07-15 04:25:00|6571.8|6568|6570.6|6567.8|6571.8|6568.4|6569.8|6566.8|72
1752553800000|2025-07-15 04:30:00|6570.8|6568|6574.2|6571.4|6575.2|6572.2|6570.8|6568|250
1752554100000|2025-07-15 04:35:00|6574.6|6571.8|6575.2|6572.4|6575.6|6572.4|6573.8|6571|33
1752554400000|2025-07-15 04:40:00|6574.8|6572|6569.2|6566.4|6575.2|6572.4|6569|6565.8|96
1752554700000|2025-07-15 04:45:00|6568.8|6566|6569.2|6566.4|6570.2|6567|6564.6|6561.8|189
1752555000000|2025-07-15 04:50:00|6569.8|6567|6572.1|6569.3|6572.5|6569.4|6569.2|6565.4|74
1752555300000|2025-07-15 04:55:00|6572.5|6568.7|6573.1|6570.3|6574.6|6571.3|6571.5|6568.3|37
1752555600000|2025-07-15 05:00:00|6573.5|6570.7|6577.7|6574.9|6579.1|6576.3|6573.5|6570.3|118
1752555900000|2025-07-15 05:05:00|6578.1|6574.3|6578.1|6575.3|6578.1|6575.3|6574.1|6570.9|69
1752556200000|2025-07-15 05:10:00|6577.7|6574.9|6580.1|6577.3|6580.5|6577.3|6575.5|6572.3|73
1752556500000|2025-07-15 05:15:00|6580.5|6576.7|6586.7|6582.9|6587.7|6584.5|6580.1|6576.7|231
1752556800000|2025-07-15 05:20:00|6586.3|6583.5|6591.3|6588.5|6592.3|6589.3|6585.7|6582.9|134
1752557100000|2025-07-15 05:25:00|6591.7|6588.9|6590.3|6587.5|6593.1|6589.9|6589.7|6586.9|107
1752557400000|2025-07-15 05:30:00|6590.7|6586.9|6589.7|6586.9|6597.3|6593.5|6588.2|6584.9|270
1752557700000|2025-07-15 05:35:00|6589.3|6586.5|6585.6|6582.8|6589.7|6586.5|6585.6|6582.4|114
1752558000000|2025-07-15 05:40:00|6586.2|6582.4|6590.2|6587.4|6590.7|6587.4|6585.6|6582.4|71
1752558300000|2025-07-15 05:45:00|6590|6587.2|6587.8|6584|6590.6|6587.4|6587.2|6584|48
1752558600000|2025-07-15 05:50:00|6587.4|6584.6|6588.2|6584.4|6591.6|6588.4|6587.2|6584|42
1752558900000|2025-07-15 05:55:00|6587.8|6585|6589.6|6585.8|6590.6|6587.4|6585.6|6582.4|104
1752559200000|2025-07-15 06:00:00|6589|6586.2|6597.6|6593.8|6597.6|6594.4|6586.8|6583.4|171
1752559500000|2025-07-15 06:05:00|6597.2|6594.4|6593.2|6590.4|6599.6|6596.8|6593.2|6590.4|198
1752559800000|2025-07-15 06:10:00|6593|6590.2|6581.6|6578.8|6593|6590.2|6581|6578|205
1752560100000|2025-07-15 06:15:00|6581.3|6578.5|6575.3|6571.5|6582|6578.8|6572.3|6569.1|222
1752560400000|2025-07-15 06:20:00|6574.9|6572.1|6576.9|6573.1|6577.3|6573.9|6571.9|6569.1|149
1752560700000|2025-07-15 06:25:00|6575.9|6572.7|6576.9|6574.1|6581.3|6578.1|6575.5|6572.7|87
1752561000000|2025-07-15 06:30:00|6577.3|6573.5|6572.3|6569.5|6579.4|6576.1|6571.7|6568.5|208
1752561300000|2025-07-15 06:35:00|6572.7|6569.9|6556.5|6553.7|6574.3|6571.5|6554.1|6551.3|1067
1752561600000|2025-07-15 06:40:00|6557.1|6553.3|6566.9|6563.1|6566.9|6563.3|6556.5|6553.3|451
1752561900000|2025-07-15 06:45:00|6566.5|6563.7|6567.7|6564.9|6569.1|6565.9|6559.5|6556.3|430
1752562200000|2025-07-15 06:50:00|6569.3|6565.5|6571.6|6567.8|6572.6|6569.5|6568|6564.5|154
1752562500000|2025-07-15 06:55:00|6571.3|6567.5|6566|6562.2|6573.6|6570.2|6565|6561.8|260
1752562800000|2025-07-15 07:00:00|6565.6|6561.8|6560.4|6557.6|6567.6|6564.6|6556.5|6553.7|921
1752563100000|2025-07-15 07:05:00|6561|6557.2|6549.4|6545.6|6562.4|6559.2|6546.4|6541.4|1400
1752563400000|2025-07-15 07:10:00|6549|6545.2|6553|6550.2|6556.4|6553.6|6547.8|6544.6|358
1752563700000|2025-07-15 07:15:00|6553.4|6550.6|6545.8|6543|6554.4|6551.2|6545.8|6542.5|282
1752564000000|2025-07-15 07:20:00|6546.8|6542.6|6560.4|6557.6|6560.4|6557.6|6544.8|6541.6|521
1752564300000|2025-07-15 07:25:00|6560.2|6557.4|6555.8|6553|6560.9|6558|6551|6548.2|277
1752564600000|2025-07-15 07:30:00|6556.4|6553.6|6552.3|6549.5|6557.1|6554|6551.3|6547.9|207
1752564900000|2025-07-15 07:35:00|6552.9|6549.1|6548.1|6545.3|6553.8|6550.5|6547.7|6544.9|717
1752565200000|2025-07-15 07:40:00|6547.9|6545.1|6547.5|6544.7|6551.3|6548.1|6544.3|6541.3|799
1752565500000|2025-07-15 07:45:00|6547.9|6544.1|6552.1|6548.3|6554.1|6551.3|6545.9|6542.7|509
1752565800000|2025-07-15 07:50:00|6551.7|6548.9|6548.5|6544.7|6551.7|6548.9|6547.1|6543.7|176
1752566100000|2025-07-15 07:55:00|6547.9|6545.1|6557.3|6554.5|6558.7|6555.5|6546.5|6543.7|493
1752566400000|2025-07-15 08:00:00|6557.7|6554.9|6563.3|6560.5|6567.7|6564.5|6553.3|6549.9|463
1752566700000|2025-07-15 08:05:00|6564.3|6560.9|6564.9|6561.1|6567.3|6564.5|6560.7|6556.9|378
1752567000000|2025-07-15 08:10:00|6564.5|6561.7|6565.5|6561.7|6570.9|6567.7|6564.5|6561.7|222
1752567300000|2025-07-15 08:15:00|6565.8|6562|6560|6557.2|6565.8|6563|6551.9|6548.6|437
1752567600000|2025-07-15 08:20:00|6560.4|6556.6|6560.9|6558.1|6565.6|6562.4|6556.4|6553.2|420
1752567900000|2025-07-15 08:25:00|6561|6558.2|6560.2|6557.4|6561.4|6558.2|6547.6|6544.4|738
1752568200000|2025-07-15 08:30:00|6558.8|6556|6567.4|6563.6|6567.4|6564.6|6555.8|6552.6|441
1752568500000|2025-07-15 08:35:00|6567|6564.2|6569|6565.2|6575.6|6572.8|6564.4|6561.6|327
1752568800000|2025-07-15 08:40:00|6568.4|6565.6|6575|6572.2|6577.4|6574.4|6566.4|6563.1|267
1752569100000|2025-07-15 08:45:00|6574.8|6572|6568.8|6565|6576.4|6573.6|6551.6|6548.4|1009
1752569400000|2025-07-15 08:50:00|6568.4|6564.6|6574.3|6571.5|6576.3|6573.5|6568.4|6564.6|192
1752569700000|2025-07-15 08:55:00|6574.9|6571.1|6574.7|6571.9|6577.9|6575.1|6569.3|6566.3|548
1752570000000|2025-07-15 09:00:00|6575.3|6572.5|6579.7|6576.9|6581.3|6578.5|6567.5|6564.4|633
1752570300000|2025-07-15 09:05:00|6579.3|6576.5|6591.5|6587.7|6593.1|6589.9|6579.3|6576.5|716
1752570600000|2025-07-15 09:10:00|6591.1|6588.3|6588.5|6585.7|6593.5|6590.3|6586.7|6583.9|207
1752570900000|2025-07-15 09:15:00|6589.1|6585.3|6596.7|6592.9|6597.1|6594.3|6587.3|6583.7|387
1752571200000|2025-07-15 09:20:00|6596.1|6593.3|6618.1|6615.3|6618.1|6615.3|6596.1|6592.8|912
1752571500000|2025-07-15 09:25:00|6619.3|6615.5|6614.5|6611.7|6619.3|6616.3|6612.9|6609.6|641
1752571800000|2025-07-15 09:30:00|6614.9|6612.1|6604.5|6601.7|6620.1|6617.3|6603.9|6601.1|507
1752572100000|2025-07-15 09:35:00|6605.1|6601.3|6595.8|6593|6608|6604.7|6594.3|6591.5|516
1752572400000|2025-07-15 09:40:00|6595.1|6592.3|6596.2|6593.4|6596.6|6593.8|6589.4|6586.4|303
1752572700000|2025-07-15 09:45:00|6596.6|6592.8|6592.4|6588.6|6597.6|6594.8|6592|6588.6|256
1752573000000|2025-07-15 09:50:00|6592|6589.2|6581|6577.2|6596|6592.8|6580.6|6576.8|358
1752573300000|2025-07-15 09:55:00|6580.6|6577.8|6574.6|6571.8|6582|6578.8|6572.2|6569.3|749
1752573600000|2025-07-15 10:00:00|6575|6572.2|6562.2|6559.4|6575.6|6572.4|6562.2|6559.4|928
1752573900000|2025-07-15 10:05:00|6562.8|6560|6568.2|6565.4|6569.2|6566.4|6562.2|6559.4|506
1752574200000|2025-07-15 10:10:00|6567.8|6565|6574.1|6571.3|6577.5|6574.7|6566.8|6564|272
1752574500000|2025-07-15 10:15:00|6573.7|6570.9|6575.5|6572.7|6581.7|6578.9|6570.7|6567.3|353
1752574800000|2025-07-15 10:20:00|6576.1|6572.3|6579.7|6575.9|6580.8|6577.5|6572.7|6569.3|382
1752575100000|2025-07-15 10:25:00|6579.3|6576.5|6566.5|6562.7|6580.7|6577.3|6566.1|6562.3|299
1752575400000|2025-07-15 10:30:00|6565.9|6563.1|6569.1|6566.3|6572.5|6569.7|6565.5|6562.3|177
1752575700000|2025-07-15 10:35:00|6569.5|6566.7|6570.7|6566.9|6572.1|6568.9|6565.1|6561.9|449
1752576000000|2025-07-15 10:40:00|6570.1|6567.3|6566.1|6563.3|6570.7|6567.3|6565.5|6562.3|192
1752576300000|2025-07-15 10:45:00|6567.5|6563.7|6568.1|6565.3|6570.1|6566.9|6564.1|6560.9|393
1752576600000|2025-07-15 10:50:00|6568.7|6564.9|6578|6574.2|6579.7|6576.3|6568.2|6564.9|672
1752576900000|2025-07-15 10:55:00|6577.7|6574.9|6585.6|6582.8|6588.6|6585.2|6568.8|6566|1524
1752577200000|2025-07-15 11:00:00|6586|6583.2|6584|6580.2|6590|6586.8|6581.4|6578.2|502
1752577500000|2025-07-15 11:05:00|6583.4|6580.6|6584|6580.2|6587.4|6584.2|6582|6578.8|359
1752577800000|2025-07-15 11:10:00|6583.4|6580.6|6587|6584.2|6591.8|6588|6582|6578.6|276
1752578100000|2025-07-15 11:15:00|6587.4|6584.6|6588.2|6585.4|6590.4|6587.6|6584.4|6580.8|450
1752578400000|2025-07-15 11:20:00|6589.2|6585|6582.6|6578.8|6589.6|6586.4|6576.2|6572.8|510
1752578700000|2025-07-15 11:25:00|6582.2|6578.4|6590|6586.2|6592.2|6589.2|6582.2|6578.4|409
1752579000000|2025-07-15 11:30:00|6589.4|6586.6|6604.8|6602|6605.2|6602.4|6588.6|6585.8|1311
1752579300000|2025-07-15 11:35:00|6605.2|6601.4|6604|6601.2|6614.4|6611.6|6603|6599.8|1519
1752579600000|2025-07-15 11:40:00|6604.3|6600.5|6607.5|6603.7|6609.5|6606.7|6602.1|6599.2|302
1752579900000|2025-07-15 11:45:00|6606.9|6604.1|6606.5|6603.7|6608.5|6605.7|6601.1|6598.1|272
1752580200000|2025-07-15 11:50:00|6606.1|6603.3|6601.3|6598.5|6610.5|6607.1|6599.3|6596.5|742
1752580500000|2025-07-15 11:55:00|6602.3|6599.5|6609.3|6605.5|6609.3|6606.1|6602.3|6599.5|1058
1752580800000|2025-07-15 12:00:00|6609.1|6606.3|6611.5|6608.7|6613.1|6610.1|6601.8|6598.5|1193
1752581100000|2025-07-15 12:05:00|6611.4|6607.7|6609.3|6605.5|6614.5|6611.1|6604.3|6601.4|713
1752581400000|2025-07-15 12:10:00|6608.9|6606.1|6611.7|6608.9|6620.1|6616.8|6608.9|6606.1|901
1752581700000|2025-07-15 12:15:00|6612.1|6609.3|6609.3|6606.5|6613.5|6610.1|6599.7|6596.5|778
1752582000000|2025-07-15 12:20:00|6609.5|6606.7|6611.6|6608.8|6612.8|6609.4|6605.3|6602.5|775
1752582300000|2025-07-15 12:25:00|6610.8|6608|6607.1|6603.3|6614.2|6610.6|6606.8|6601.8|900
1752582600000|2025-07-15 12:30:00|6607|6603.2|6600.2|6597.4|6612|6606.3|6597.2|6593.8|1474
1752582900000|2025-07-15 12:35:00|6601.2|6598|6625.6|6622.8|6626|6623.2|6593.5|6590.2|1427
1752583200000|2025-07-15 12:40:00|6626|6622.2|6614.8|6612|6626.6|6623.4|6611.9|6608.6|1117
1752583500000|2025-07-15 12:45:00|6614.6|6611.8|6616.8|6613|6619.4|6616|6611|6608.2|963
1752583800000|2025-07-15 12:50:00|6616.2|6613.4|6608.2|6604.4|6616.8|6614|6605.6|6602.3|560
1752584100000|2025-07-15 12:55:00|6607.6|6604.8|6596.2|6593.4|6611.2|6608|6596.2|6592.8|887
1752584400000|2025-07-15 13:00:00|6596.6|6593.8|6589.9|6587.1|6602.6|6599.8|6587.6|6583.8|4436
1752584700000|2025-07-15 13:05:00|6589.5|6586.7|6612.7|6609.9|6612.7|6609.9|6589.5|6586.7|1849
1752585000000|2025-07-15 13:10:00|6613.3|6610.5|6610.7|6607.9|6621.3|6617.9|6602.1|6599.3|1712
1752585300000|2025-07-15 13:15:00|6611.1|6607.3|6591.3|6587.5|6611.7|6608.5|6588.7|6585.9|1414
1752585600000|2025-07-15 13:20:00|6590.7|6587.9|6581.3|6578.5|6592.3|6589.1|6576.9|6573.9|3468
1752585900000|2025-07-15 13:25:00|6581.9|6578.1|6579.3|6576.5|6585.7|6581.9|6574.3|6570.9|1636
1752586200000|2025-07-15 13:30:00|6579.7|6575.9|6580.3|6577.5|6585.3|6582.1|6573.3|6570.1|2787
1752586500000|2025-07-15 13:35:00|6580.9|6578.1|6578.1|6575.3|6583.7|6580.9|6574.5|6571.2|1179
1752586800000|2025-07-15 13:40:00|6577.7|6574.9|6582.1|6579.3|6587.1|6583.9|6576.7|6573.7|696
1752587100000|2025-07-15 13:45:00|6582.7|6579.9|6584.6|6581.8|6590.1|6586.9|6576.5|6573.3|1063
1752587400000|2025-07-15 13:50:00|6585|6581.2|6582.2|6579.4|6593.8|6591|6581.7|6578.4|1808
1752587700000|2025-07-15 13:55:00|6583.2|6579|6582|6579.2|6587.4|6584|6578.6|6575.3|1051
1752588000000|2025-07-15 14:00:00|6582.4|6579.6|6595.8|6593|6602.2|6599.2|6581.8|6578.6|2251
1752588300000|2025-07-15 14:05:00|6595.4|6592.6|6560.2|6557.4|6598.4|6595.6|6560.2|6557.4|4081
1752588600000|2025-07-15 14:10:00|6560.6|6557.8|6563.4|6560.6|6568.2|6565.4|6556.6|6552.8|1812
1752588900000|2025-07-15 14:15:00|6563.8|6560|6568.4|6565.6|6569.2|6566.4|6560.2|6557|980
1752589200000|2025-07-15 14:20:00|6569.8|6566|6573.4|6570.6|6577.8|6574.6|6566.2|6562.9|978
1752589500000|2025-07-15 14:25:00|6574|6570.2|6578.6|6575.8|6586.8|6583.9|6574|6570.2|3281
1752589800000|2025-07-15 14:30:00|6579|6576.2|6589.5|6586.7|6589.9|6586.7|6571.4|6568.2|844
1752590100000|2025-07-15 14:35:00|6589.9|6587.1|6595.5|6592.7|6601.1|6597.9|6589.5|6586.7|1956
1752590400000|2025-07-15 14:40:00|6595.7|6592.9|6587.3|6584.5|6597.1|6593.9|6582.5|6579.7|1150
1752590700000|2025-07-15 14:45:00|6586.9|6584.1|6585.5|6582.7|6590.9|6587.7|6579.9|6576.7|921
1752591000000|2025-07-15 14:50:00|6585.3|6582.5|6585.5|6582.7|6587.9|6584.7|6578.3|6575.1|1055
1752591300000|2025-07-15 14:55:00|6585.9|6582.1|6583.5|6580.7|6588.9|6585.7|6581.3|6578.1|674
1752591600000|2025-07-15 15:00:00|6584.1|6580.3|6588.1|6585.3|6593.5|6590.3|6580.4|6577.1|1257
1752591900000|2025-07-15 15:05:00|6588.5|6584.7|6583.7|6580.9|6588.9|6585.3|6580.1|6577.3|935
1752592200000|2025-07-15 15:10:00|6584.1|6581.3|6575.5|6571.7|6589.3|6586|6572.5|6569.7|799
1752592500000|2025-07-15 15:15:00|6575.9|6572.1|6567.9|6565.1|6578.5|6575.7|6566.3|6563.1|3967
1752592800000|2025-07-15 15:20:00|6568.9|6565.5|6581.4|6577.6|6589.8|6586.4|6563|6560|3265
1752593100000|2025-07-15 15:25:00|6581|6578.2|6595.6|6592.8|6598.2|6595|6578.4|6575.2|2875
1752593400000|2025-07-15 15:30:00|6596.2|6592.4|6598|6594.2|6627.6|6624.3|6592.6|6589.4|5170
1752593700000|2025-07-15 15:35:00|6597.6|6594.8|6580.6|6577.8|6602.6|6599.3|6578|6575.2|2895
1752594000000|2025-07-15 15:40:00|6581.4|6578.6|6579.6|6576.8|6587.6|6584.8|6577.6|6574.2|1893
1752594300000|2025-07-15 15:45:00|6580|6576.2|6560.6|6557.8|6580.4|6577.6|6558|6554.8|2440
1752594600000|2025-07-15 15:50:00|6561|6558.2|6568.4|6565.6|6571.8|6568.6|6558.2|6554.8|1088
1752594900000|2025-07-15 15:55:00|6568.8|6566|6572.4|6569.6|6573.9|6570.6|6566.4|6563.6|779
1752595200000|2025-07-15 16:00:00|6572.8|6570|6568.9|6566.1|6574.8|6571.6|6563.1|6560.3|698
1752595500000|2025-07-15 16:05:00|6569.7|6565.9|6565.3|6562.5|6569.7|6566.3|6563.7|6560.5|479
1752595800000|2025-07-15 16:10:00|6565.7|6561.9|6569.1|6566.3|6570.7|6567.3|6561.1|6557.9|463
1752596100000|2025-07-15 16:15:00|6568.7|6565.9|6571.9|6569.1|6588.5|6584.7|6560.7|6557.5|2416
1752596400000|2025-07-15 16:20:00|6571.7|6568.1|6568.1|6565.3|6576.7|6573.5|6568.1|6564.9|685
1752596700000|2025-07-15 16:25:00|6568.3|6565.5|6554.9|6552.1|6570.7|6567.3|6551.9|6548.7|1303
1752597000000|2025-07-15 16:30:00|6555.3|6551.5|6553.5|6550.7|6556.5|6553.3|6550.5|6547.7|856
1752597300000|2025-07-15 16:35:00|6554.5|6551.1|6547.1|6544.3|6555.5|6552.3|6543.7|6540.9|2234
1752597600000|2025-07-15 16:40:00|6547.7|6544.9|6548.7|6545.9|6551.7|6548.9|6543.7|6540.3|1044
1752597900000|2025-07-15 16:45:00|6548.9|6546.1|6551|6548.2|6555.4|6552.2|6548.5|6545.2|2076
1752598200000|2025-07-15 16:50:00|6550.8|6548|6546.8|6544|6551.4|6548.2|6545.8|6542.6|2693
1752598500000|2025-07-15 16:55:00|6547|6544.2|6544.8|6542|6555.6|6552.2|6543.8|6540.6|1034
1752598800000|2025-07-15 17:00:00|6544|6541.2|6548.6|6545.8|6552.4|6549|6544|6541.2|380
1752599100000|2025-07-15 17:05:00|6549|6546.2|6546.8|6544|6550.4|6547.2|6545|6542.2|385
1752599400000|2025-07-15 17:10:00|6547|6544.2|6550.6|6546.8|6552|6548.8|6545.8|6543|842
1752599700000|2025-07-15 17:15:00|6550|6547.2|6554.8|6551|6563.8|6561|6546.2|6543.4|1970
1752600000000|2025-07-15 17:20:00|6552.8|6552|6552.6|6549.8|6556|6552.8|6546.8|6543.4|1900
1752600300000|2025-07-15 17:25:00|6553|6550.2|6556.1|6552.3|6562.1|6558.9|6552.6|6549.8|858
1752600600000|2025-07-15 17:30:00|6555.7|6552.9|6564.3|6560.5|6568.1|6564.7|6555.7|6552.9|1470
1752600900000|2025-07-15 17:35:00|6563.7|6560.9|6548.5|6544.7|6564.3|6561.1|6547.5|6544.3|1001
1752601200000|2025-07-15 17:40:00|6548.1|6545.3|6553.7|6550.9|6555.1|6551.9|6547.7|6544.3|564
1752601500000|2025-07-15 17:45:00|6552.7|6549.9|6554.1|6550.3|6556.7|6553.9|6549.3|6546.1|947
1752601800000|2025-07-15 17:50:00|6553.5|6550.7|6560.7|6557.9|6563.7|6560.5|6553.1|6549.9|752
1752602100000|2025-07-15 17:55:00|6561.3|6557.5|6556.5|6553.7|6562.7|6559.5|6556.5|6553.1|613
1752602400000|2025-07-15 18:00:00|6557.3|6554.5|6556.5|6553.7|6560.5|6557.7|6553.9|6551.1|761
1752602700000|2025-07-15 18:05:00|6557.3|6554.5|6563.6|6560.8|6566.1|6562.9|6556.5|6553.7|1113
1752603000000|2025-07-15 18:10:00|6564|6560.2|6563.8|6561|6567.2|6563.8|6559.6|6556.4|674
1752603300000|2025-07-15 18:15:00|6564|6561.2|6561|6558.2|6566.8|6564|6554.8|6551.6|3314
1752603600000|2025-07-15 18:20:00|6561.2|6558.4|6564|6561.2|6566.8|6563.8|6560.4|6557.2|4218
1752603900000|2025-07-15 18:25:00|6564.4|6561.6|6563.7|6560.9|6566|6563.2|6552|6549.2|7539
1752604200000|2025-07-15 18:30:00|6563.9|6561.1|6564.7|6561.9|6568.3|6565.5|6563.5|6560.1|2380
1752604500000|2025-07-15 18:35:00|6565.1|6562.3|6575.7|6571.9|6575.7|6572.5|6565.1|6561.3|648
1752604800000|2025-07-15 18:40:00|6575.3|6571.5|6571.5|6568.7|6575.7|6572.3|6569.3|6566.5|835
1752605100000|2025-07-15 18:45:00|6572.5|6568.1|6574.7|6571.9|6574.7|6571.9|6570.5|6567.5|1367
1752605400000|2025-07-15 18:50:00|6574.9|6572.1|6569.9|6567.1|6577.3|6574.5|6569.9|6566.7|759
1752605700000|2025-07-15 18:55:00|6569.5|6566.7|6570.3|6567.5|6570.9|6567.9|6568.3|6565.1|777
1752606000000|2025-07-15 19:00:00|6570.7|6567.9|6576.2|6573.4|6576.8|6573.4|6569.3|6566.5|603
1752606300000|2025-07-15 19:05:00|6576.7|6572.9|6576.2|6573.4|6577.9|6574.6|6573.4|6570.6|536
1752606600000|2025-07-15 19:10:00|6575.8|6573|6572|6569.2|6576.8|6573.6|6571.6|6568.8|477
1752606900000|2025-07-15 19:15:00|6572.4|6569.6|6575|6572.2|6576.4|6573.6|6570.6|6567.8|115
1752607200000|2025-07-15 19:20:00|6574.6|6571.8|6573.6|6570.8|6576|6573.2|6573.6|6570.8|41
1752607500000|2025-07-15 19:25:00|6574|6571.2|6576.4|6572.6|6577|6574.2|6573.4|6570.2|408
1752607800000|2025-07-15 19:30:00|6576|6573.2|6573.4|6570.6|6577|6573.2|6571|6567.6|754
1752608100000|2025-07-15 19:35:00|6573|6569.6|6570.9|6568.1|6573.4|6570.2|6569.4|6566.6|181
1752608400000|2025-07-15 19:40:00|6571.4|6568.6|6577.9|6575.1|6578.9|6576.1|6570.3|6567.5|489
1752608700000|2025-07-15 19:45:00|6578.3|6575.5|6574.9|6572.1|6578.9|6575.7|6573.5|6570.7|301
1752609000000|2025-07-15 19:50:00|6575.3|6572.5|6571.3|6568.5|6575.3|6572.5|6569.9|6567.1|180
1752609300000|2025-07-15 19:55:00|6571.9|6568.1|6575.5|6572.7|6576.9|6574.1|6570.5|6567.3|355
1752609600000|2025-07-15 20:00:00|6574.9|6572.1|6576.3|6572.5|6577.3|6574.1|6573.7|6570.5|468
1752609900000|2025-07-15 20:05:00|6575.3|6573.1|6571.9|6569.1|6576.4|6573.1|6570.7|6567.5|201
1752610200000|2025-07-15 20:10:00|6572.9|6569.5|6573.3|6570.5|6574.5|6571.5|6572.3|6569.1|130
1752610500000|2025-07-15 20:15:00|6573.9|6570.1|6571.8|6569|6573.9|6571.1|6571.8|6568.4|93
1752610800000|2025-07-15 20:20:00|6572.2|6568.4|6570.6|6567.8|6573.6|6570.4|6570.2|6567.4|123
1752611100000|2025-07-15 20:25:00|6570.2|6567.4|6572.5|6568.7|6573.8|6570|6570.2|6567.4|197
1752611400000|2025-07-15 20:30:00|6572.7|6568.9|6580.4|6576.6|6581.4|6578.6|6570.2|6566.9|335
1752611700000|2025-07-15 20:35:00|6579.8|6577|6578.2|6575.4|6580.2|6577|6574.6|6569.6|2251
1752612000000|2025-07-15 20:40:00|6578|6575.2|6583.4|6580.6|6584.4|6581.2|6576.8|6573.4|1533
1752612300000|2025-07-15 20:45:00|6584.4|6581|6582.5|6578.7|6586.1|6582.3|6581.3|6578.1|864
1752612600000|2025-07-15 20:50:00|6581.5|6578.1|6578.5|6575.7|6586.9|6583.1|6578.1|6575.3|833
1752612900000|2025-07-15 20:55:00|6579.1|6575.3|6577.9|6574.1|6580.1|6576.7|6573|6570.2|606
1752616800000|2025-07-15 22:00:00|6578.6|6574.8|6587|6584.2|6588.6|6585.2|6578.4|6574.8|126
1752617100000|2025-07-15 22:05:00|6588|6583.7|6588.9|6586.1|6590.4|6586.6|6587|6583.7|29
1752617400000|2025-07-15 22:10:00|6589.3|6585.5|6586.9|6584.1|6589.3|6586.1|6586.9|6584.1|23
1752617700000|2025-07-15 22:15:00|6587.3|6583.5|6586.7|6582.9|6587.3|6584.3|6584.7|6580.9|101
1752618000000|2025-07-15 22:20:00|6587.1|6583.3|6585.5|6582.7|6587.1|6583.7|6585.5|6582.3|11
1752618300000|2025-07-15 22:25:00|6585.1|6582.3|6588.7|6585.9|6589.1|6585.9|6584.1|6580.9|51
1752618600000|2025-07-15 22:30:00|6589.1|6585.3|6589.5|6585.7|6590.7|6587.3|6586.5|6582.7|313
1752618900000|2025-07-15 22:35:00|6589.1|6586.3|6588.5|6585.7|6590.5|6587.1|6588.5|6585.3|8
1752619200000|2025-07-15 22:40:00|6589|6585.2|6588.4|6585.6|6589.5|6586.7|6588|6584.7|31
1752619500000|2025-07-15 22:45:00|6587|6584.2|6586.4|6583.6|6588.4|6585.2|6586.4|6583.6|13
1752619800000|2025-07-15 22:50:00|6586|6583.2|6586.6|6582.8|6586.6|6583.2|6586|6582.8|12
1752620100000|2025-07-15 22:55:00|6586|6583.2|6585.6|6581.8|6586.4|6583.2|6585|6581.8|10
1752620400000|2025-07-15 23:00:00|6585|6582.2|6588.4|6584.6|6588.4|6585.2|6585|6581.7|18
1752620700000|2025-07-15 23:05:00|6588|6584.2|6588|6584.2|6588.4|6585|6587.4|6584.2|2
1752621000000|2025-07-15 23:10:00|6588.4|6584.6|6590.6|6586.8|6590.6|6587.2|6587.8|6584.6|24
1752621300000|2025-07-15 23:15:00|6590|6587.2|6586.9|6584.1|6590.4|6587.2|6586.9|6583.6|17
1752621600000|2025-07-15 23:20:00|6587.4|6583.6|6587.7|6583.9|6587.7|6584.1|6585.9|6582.7|389
1752621900000|2025-07-15 23:25:00|6587.9|6584.1|6588.7|6584.9|6590.1|6586.9|6587.9|6584.1|10
1752622200000|2025-07-15 23:30:00|6589.1|6585.3|6589.9|6586.1|6589.9|6586.7|6588.3|6584.5|20
1752622500000|2025-07-15 23:35:00|6589.5|6586.7|6591.3|6587.5|6591.7|6588.1|6589.5|6586.1|4
1752622800000|2025-07-15 23:40:00|6590.9|6588.1|6590.9|6588.1|6592.5|6589.5|6590.3|6587.1|22
1752623100000|2025-07-15 23:45:00|6591.3|6588.5|6590.9|6587.1|6591.7|6588.5|6589.5|6586.7|5
1752623400000|2025-07-15 23:50:00|6590.3|6587.5|6591.3|6588.5|6592.3|6589.1|6589.9|6586.7|14
1752623700000|2025-07-15 23:55:00|6591.8|6588|6591.2|6587.4|6592.3|6588.9|6590.2|6587|17
1752624000000|2025-07-16 00:00:00|6590.7|6587.9|6590|6586.2|6593.1|6590.3|6585.6|6582|219
1752624300000|2025-07-16 00:05:00|6589.6|6585.8|6587.8|6585|6590|6586.7|6582.2|6579.4|137
1752624600000|2025-07-16 00:10:00|6588.2|6585.4|6590|6587.2|6590.4|6587.2|6586.7|6583.4|94
1752624900000|2025-07-16 00:15:00|6590.4|6587.6|6584.2|6580.4|6591.4|6588.2|6584.2|6580.4|167
1752625200000|2025-07-16 00:20:00|6583.8|6581|6585.4|6581.6|6586.4|6582.8|6583.8|6580.4|142
1752625500000|2025-07-16 00:25:00|6585|6582.2|6584.9|6582.1|6586.4|6583.2|6584|6581.2|21
1752625800000|2025-07-16 00:30:00|6585.4|6582.6|6587.9|6585.1|6588.3|6585.1|6584.9|6582.1|21
1752626100000|2025-07-16 00:35:00|6588.3|6585.5|6590.9|6588.1|6591.5|6588.5|6587.9|6584.7|24
1752626400000|2025-07-16 00:40:00|6590.3|6587.5|6589.9|6587.1|6592.5|6589.1|6589.9|6586.7|78
1752626700000|2025-07-16 00:45:00|6590.5|6586.7|6592.9|6589.1|6594.5|6591.7|6590.5|6586.7|81
1752627000000|2025-07-16 00:50:00|6592.3|6589.5|6590.1|6587.3|6592.9|6589.5|6589.5|6586.3|47
1752627300000|2025-07-16 00:55:00|6591.9|6589.1|6591.9|6589.1|6592.9|6589.7|6591.9|6588.7|52
1752627600000|2025-07-16 01:00:00|6591.5|6588.7|6593|6590.2|6595.9|6592.7|6589.5|6586.5|171
1752627900000|2025-07-16 01:05:00|6593.4|6589.6|6591|6587.2|6593.4|6590.6|6590.4|6587.2|83
1752628200000|2025-07-16 01:10:00|6590.4|6587.6|6594.4|6591.6|6596|6593.2|6589|6585.6|96
1752628500000|2025-07-16 01:15:00|6594|6591.2|6594.4|6591.6|6595.4|6592|6591.8|6588.6|60
1752628800000|2025-07-16 01:20:00|6594.6|6591.8|6592.8|6590|6595.4|6592.6|6592|6588.6|156
1752629100000|2025-07-16 01:25:00|6593.2|6589.4|6594.8|6592|6596.8|6593.4|6591.2|6588|114
1752629400000|2025-07-16 01:30:00|6595.2|6592.4|6597.8|6595|6599.2|6596.4|6595.2|6592.4|85
1752629700000|2025-07-16 01:35:00|6598.2|6594.4|6598.2|6594.4|6598.2|6595.4|6595.2|6592.4|41
1752630000000|2025-07-16 01:40:00|6597.8|6595|6596.2|6593.4|6598.8|6595.4|6593.2|6590|61
1752630300000|2025-07-16 01:45:00|6596.6|6592.8|6596.7|6593.9|6596.7|6593.9|6595.2|6591.9|65
1752630600000|2025-07-16 01:50:00|6597.1|6593.3|6600.1|6597.3|6601.1|6598.3|6596.7|6593.3|133
1752630900000|2025-07-16 01:55:00|6600.7|6596.9|6600.9|6598.1|6601.7|6598.9|6599.3|6596.5|99
1752631200000|2025-07-16 02:00:00|6601.3|6597.1|6595.9|6593.1|6601.3|6598.1|6595.3|6592.1|94
1752631500000|2025-07-16 02:05:00|6596.3|6593.5|6594.9|6592.1|6597.3|6594.1|6593.9|6590.5|87
1752631800000|2025-07-16 02:10:00|6595.5|6591.7|6595.9|6593.1|6596|6593.1|6592.6|6589.8|143
1752632100000|2025-07-16 02:15:00|6595.3|6592.5|6594.4|6590.6|6595.9|6593.1|6593.8|6590.6|24
1752632400000|2025-07-16 02:20:00|6593.8|6591|6591.8|6589|6596.4|6593.2|6591.4|6588|239
1752632700000|2025-07-16 02:25:00|6592.4|6588.6|6591.4|6588.6|6593.4|6590.6|6590.9|6587.6|47
1752633000000|2025-07-16 02:30:00|6590.4|6587.6|6584.8|6582|6590.8|6587.6|6581.8|6579|372
1752633300000|2025-07-16 02:35:00|6585.4|6581.6|6581.2|6577.4|6589.6|6586.2|6579.4|6576|270
1752633600000|2025-07-16 02:40:00|6580.6|6577.8|6579.8|6577|6582.4|6579|6579.8|6576.6|79
1752633900000|2025-07-16 02:45:00|6579.4|6576.6|6581.8|6579|6582.8|6580|6579.2|6576|92
1752634200000|2025-07-16 02:50:00|6582.2|6579.4|6581.3|6578.5|6584.2|6581|6581.3|6578.5|62
1752634500000|2025-07-16 02:55:00|6581.7|6578.9|6582.6|6579.8|6584.6|6581.8|6581.7|6578.5|29
1752634800000|2025-07-16 03:00:00|6583|6578.8|6586.5|6583.7|6587|6583.7|6582.6|6578.8|46
1752635100000|2025-07-16 03:05:00|6586.2|6583.4|6580.1|6576.3|6586.2|6583.4|6579.1|6576.3|66
1752635400000|2025-07-16 03:10:00|6579.5|6576.7|6578.9|6575.1|6580.9|6577.5|6577.9|6574.7|43
1752635700000|2025-07-16 03:15:00|6578.5|6575.7|6578.5|6575.7|6579.9|6576.7|6576.9|6573.7|50
1752636000000|2025-07-16 03:20:00|6578.7|6575.9|6579.7|6576.9|6581.7|6578.5|6578.1|6575.3|369
1752636300000|2025-07-16 03:25:00|6580.1|6577.3|6580.1|6577.3|6581.7|6578.9|6577.7|6574.5|64
1752636600000|2025-07-16 03:30:00|6580.2|6577.4|6580.1|6576.3|6581.1|6578.3|6578.5|6575.3|122
1752636900000|2025-07-16 03:35:00|6579.1|6575.8|6576.6|6573.8|6580.1|6576.7|6576.4|6572.8|74
1752637200000|2025-07-16 03:40:00|6577|6573.2|6576.6|6573.8|6579|6575.8|6576.6|6573.2|35
1752637500000|2025-07-16 03:45:00|6576|6573.2|6577.6|6574.8|6578|6575.2|6576|6572.8|36
1752637800000|2025-07-16 03:50:00|6578|6575.2|6579.6|6576.8|6581|6577.8|6578|6574.8|45
1752638100000|2025-07-16 03:55:00|6579.4|6576.6|6578.6|6575.8|6580|6576.8|6577.6|6574.8|56
1752638400000|2025-07-16 04:00:00|6579.2|6576.4|6579.6|6576.8|6579.6|6576.8|6579.2|6576.4|11
1752638700000|2025-07-16 04:05:00|6579.7|6576.9|6581|6578.2|6582.1|6579|6579.7|6576.9|74
1752639000000|2025-07-16 04:10:00|6580.5|6577.7|6578.9|6576.1|6581|6577.7|6577.9|6574.7|35
1752639300000|2025-07-16 04:15:00|6578.5|6575.7|6577.9|6575.1|6578.9|6575.7|6577.9|6574.7|9
1752639600000|2025-07-16 04:20:00|6578.5|6574.7|6578.9|6576.1|6578.9|6576.1|6578.1|6574.7|10
1752639900000|2025-07-16 04:25:00|||||||||6
1752640200000|2025-07-16 04:30:00|6579.1|6576.3|6579.9|6577.1|6581.9|6578.7|6579.1|6576.3|74
1752640500000|2025-07-16 04:35:00|6580.3|6576.5|6578.9|6575.1|6580.3|6577.1|6578.5|6575.1|29
1752640800000|2025-07-16 04:40:00|6578.3|6575.5|6578.9|6575.1|6579.5|6576.7|6577.9|6575.1|31
1752641100000|2025-07-16 04:45:00|6578.3|6575.5|6576.4|6573.6|6578.3|6575.5|6576.4|6573.6|8
1752641400000|2025-07-16 04:50:00|6576.9|6573.1|6575.4|6572.6|6576.9|6573.6|6574.8|6571.6|77
1752641700000|2025-07-16 04:55:00|6576.6|6572.8|6579.8|6577|6582|6579.2|6576.6|6572.8|209
1752642000000|2025-07-16 05:00:00|6580.4|6576.6|6587.6|6584.8|6588|6584.8|6580|6576.6|216
1752642300000|2025-07-16 05:05:00|6588.6|6585.8|6592.7|6588.9|6595.2|6592|6588.6|6585.8|263
1752642600000|2025-07-16 05:10:00|6593.2|6589.4|6593.1|6590.3|6594.7|6591.9|6591.7|6588.4|68
1752642900000|2025-07-16 05:15:00|6592.7|6589.9|6589.7|6586.9|6593.1|6589.9|6589.7|6586.9|53
1752643200000|2025-07-16 05:20:00|6590.1|6587.3|6590.1|6587.3|6592.1|6588.7|6588.1|6584.9|59
1752643500000|2025-07-16 05:25:00|6589.7|6586.9|6583.9|6581.1|6590.7|6587.3|6583.9|6581.1|103
1752643800000|2025-07-16 05:30:00|6584.1|6581.3|6589.5|6586.7|6590.9|6588.1|6583.5|6580.7|100
1752644100000|2025-07-16 05:35:00|6589.7|6586.9|6591.1|6588.3|6592.1|6588.7|6588.5|6585.3|103
1752644400000|2025-07-16 05:40:00|6590.7|6587.9|6589.7|6586.9|6592.1|6588.9|6588.5|6585.3|69
1752644700000|2025-07-16 05:45:00|6589.5|6586.7|6586.1|6582.3|6590.2|6586.9|6584.1|6581.3|118
1752645000000|2025-07-16 05:50:00|6585.5|6582.7|6584.4|6581.6|6585.9|6582.7|6581.5|6578.2|162
1752645300000|2025-07-16 05:55:00|6584|6581.2|6581.4|6578.6|6585.4|6581.8|6581.4|6578.2|46
1752645600000|2025-07-16 06:00:00|6580.4|6577.6|6582|6578.2|6586|6583.2|6580.4|6577.2|123
1752645900000|2025-07-16 06:05:00|6581.4|6578.6|6579|6575.2|6582|6578.7|6576.4|6573.2|120
1752646200000|2025-07-16 06:10:00|6578.6|6575.8|6581|6578.2|6581.8|6579|6578.6|6575.2|23
1752646500000|2025-07-16 06:15:00|6581.4|6577.6|6582.4|6579.6|6583.8|6580.6|6579.2|6576|268
1752646800000|2025-07-16 06:20:00|6582.8|6580|6585.4|6582.6|6585.8|6582.6|6577.8|6575|150
1752647100000|2025-07-16 06:25:00|6585.8|6582|6586.4|6583.6|6588.4|6585|6581.4|6577.6|51
1752647400000|2025-07-16 06:30:00|6586.9|6583.1|6593.3|6590.5|6596.3|6593.1|6586.9|6583.1|152
1752647700000|2025-07-16 06:35:00|6593.9|6590.1|6596.3|6593.5|6596.8|6593.9|6592.9|6590.1|176
1752648000000|2025-07-16 06:40:00|6596.5|6593.7|6598.3|6594.5|6600.3|6597.5|6595.9|6592.5|185
1752648300000|2025-07-16 06:45:00|6597.9|6595.1|6595.3|6592.5|6599.7|6596.9|6594.7|6591.5|343
1752648600000|2025-07-16 06:50:00|6595.7|6592.9|6590.9|6588.1|6598.3|6594.9|6590.5|6587.7|348
1752648900000|2025-07-16 06:55:00|6590.5|6587.7|6586.3|6583.5|6590.5|6587.7|6581.3|6578|469
1752649200000|2025-07-16 07:00:00|6585.2|6582.5|6583.5|6580.7|6585.8|6583|6577.3|6574.5|319
1752649500000|2025-07-16 07:05:00|6583.9|6580.1|6578.9|6576.1|6585.1|6581.7|6578.5|6575.7|118
1752649800000|2025-07-16 07:10:00|6579.3|6575.5|6578.5|6575.7|6579.5|6576.1|6572.5|6569.3|177
1752650100000|2025-07-16 07:15:00|6578.9|6575.1|6575.6|6572.8|6579|6575.8|6574.4|6571.1|175
1752650400000|2025-07-16 07:20:00|6576|6572.2|6578.2|6575.4|6579.6|6576.8|6574|6571.2|567
1752650700000|2025-07-16 07:25:00|6579.6|6576.8|6576.6|6573.8|6586.6|6583.8|6576.6|6573.8|368
1752651000000|2025-07-16 07:30:00|6576.8|6574|6574|6571.2|6578.6|6575.4|6569.6|6566.8|354
1752651300000|2025-07-16 07:35:00|6573.6|6570.8|6569.6|6566.8|6575|6571.8|6569.4|6566.2|88
1752651600000|2025-07-16 07:40:00|6570|6567.2|6567.6|6564.8|6572.6|6569.2|6567.4|6564.2|159
1752651900000|2025-07-16 07:45:00|6567.4|6564.6|6570.6|6567.8|6574.1|6570.9|6566.6|6563.8|230
1752652200000|2025-07-16 07:50:00|6571.1|6568.3|6567|6564.2|6571.1|6568.3|6564|6560.7|151
1752652500000|2025-07-16 07:55:00|6567.4|6563.6|6561.4|6557.6|6567.9|6564.7|6560.2|6557|373
1752652800000|2025-07-16 08:00:00|6560.8|6558|6554.6|6550.8|6561.8|6558.5|6553.2|6549.9|562
1752653100000|2025-07-16 08:05:00|6554.2|6550.4|6548.1|6545.3|6554.2|6550.8|6542.4|6538.8|707
1752653400000|2025-07-16 08:10:00|6548|6545.2|6554.3|6550.5|6554.7|6551.9|6543.6|6540.8|300
1752653700000|2025-07-16 08:15:00|6553.9|6551.1|6552.3|6548.5|6555.1|6551.9|6550.7|6547.9|102
1752654000000|2025-07-16 08:20:00|6552.8|6549.5|6550.5|6547.7|6555.7|6552.5|6547.5|6544.3|259
1752654300000|2025-07-16 08:25:00|6550.9|6548.1|6549.7|6545.9|6553.3|6550.1|6545.7|6542.4|572
1752654600000|2025-07-16 08:30:00|6549.2|6546.4|6544.6|6541.8|6550.2|6546.9|6544.6|6541.8|617
1752654900000|2025-07-16 08:35:00|6544|6541.2|6545.5|6541.7|6546|6542.8|6542.6|6539.7|199
1752655200000|2025-07-16 08:40:00|6545.1|6542.3|6545.9|6543.1|6547.5|6544.1|6542.5|6539.7|118
1752655500000|2025-07-16 08:45:00|6545.5|6542.7|6550.5|6547.7|6551.9|6548.7|6543.5|6540.7|443
1752655800000|2025-07-16 08:50:00|6550.9|6547.1|6545.5|6542.7|6550.9|6548.1|6544.9|6541.7|151
1752656100000|2025-07-16 08:55:00|6545.9|6543.1|6546.5|6543.7|6547.1|6544.1|6542.1|6538.9|376
1752656400000|2025-07-16 09:00:00|6546.9|6543.1|6542.7|6538.9|6552.9|6549.7|6538.7|6535.9|516
1752656700000|2025-07-16 09:05:00|6542.3|6538.5|6520|6517.2|6542.7|6539.9|6519.6|6516.7|1950
1752657000000|2025-07-16 09:10:00|6519.6|6516.8|6521.8|6518|6529.8|6527|6519.4|6515.8|571
1752657300000|2025-07-16 09:15:00|6521.3|6518.5|6523.6|6519.8|6527.2|6524.4|6520.8|6518|321
1752657600000|2025-07-16 09:20:00|6524.2|6520.8|6527|6523.2|6527|6523.6|6522.6|6519.4|220
1752657900000|2025-07-16 09:25:00|6526.6|6523.8|6538.5|6535.7|6544.3|6541.3|6526.6|6523.2|894
1752658200000|2025-07-16 09:30:00|6539|6535.2|6532.1|6529.3|6543.1|6539.9|6532.1|6528.7|165
1752658500000|2025-07-16 09:35:00|6532.5|6529.7|6533.3|6530.5|6536.1|6532.7|6526.8|6524|1145
1752658800000|2025-07-16 09:40:00|6533.8|6531|6542.2|6539.4|6543.8|6540.4|6533.8|6530.5|239
1752659100000|2025-07-16 09:45:00|6541.8|6539|6541.3|6538.5|6547.7|6544.5|6540.3|6537.1|234
1752659400000|2025-07-16 09:50:00|6541.9|6538.1|6536.1|6532.3|6543.3|6540.1|6534.7|6531.8|83
1752659700000|2025-07-16 09:55:00|6536.3|6532.5|6531.3|6527.5|6537.7|6534.5|6530.7|6527.5|144
1752660000000|2025-07-16 10:00:00|6530.9|6528.1|6534.3|6530.5|6535.1|6532.3|6526.2|6522.9|328
1752660300000|2025-07-16 10:05:00|6533.7|6530.9|6531.1|6528.3|6534.7|6531.5|6525.7|6522.5|194
1752660600000|2025-07-16 10:10:00|6530.7|6527.9|6529.7|6526.9|6535.7|6532.3|6526.5|6523.3|302
1752660900000|2025-07-16 10:15:00|6530.3|6526.5|6526.3|6523.5|6531.3|6527.9|6524.7|6521.5|171
1752661200000|2025-07-16 10:20:00|6526.7|6522.9|6533.4|6530.6|6535.2|6532|6522.7|6519.4|388
1752661500000|2025-07-16 10:25:00|6533.8|6530|6539.2|6536.4|6541.6|6538.4|6532.8|6530|588
1752661800000|2025-07-16 10:30:00|6539.4|6536.6|6546|6543.2|6549.8|6546.6|6539.4|6536.6|527
1752662100000|2025-07-16 10:35:00|6547|6542.8|6541.4|6538.6|6547|6543.8|6539.4|6536.6|185
1752662400000|2025-07-16 10:40:00|6541.8|6539|6531.6|6527.8|6543.8|6540.4|6531.2|6527.8|276
1752662700000|2025-07-16 10:45:00|6531|6528.2|6523.4|6520.6|6532.6|6529.8|6523|6519.8|426
1752663000000|2025-07-16 10:50:00|6523|6520.2|6523.8|6520|6524.2|6521|6517.7|6514.4|543
1752663300000|2025-07-16 10:55:00|6523.4|6520.6|6520.8|6518|6525.8|6523|6520.2|6516.9|275
1752663600000|2025-07-16 11:00:00|6520.6|6517.8|6521|6518.2|6525|6521.8|6518.6|6515.7|725
1752663900000|2025-07-16 11:05:00|6521.5|6518.7|6520|6517.2|6524|6520.8|6518.6|6515.8|346
1752664200000|2025-07-16 11:10:00|6520.4|6516.6|6505.1|6502.3|6520.4|6517.1|6504.7|6501.3|1743
1752664500000|2025-07-16 11:15:00|6505.5|6501.7|6508.2|6505.4|6509.7|6506.4|6503.1|6500.3|1217
1752664800000|2025-07-16 11:20:00|6508.4|6505.6|6503.8|6500|6510.2|6507.4|6502.7|6499.9|761
1752665100000|2025-07-16 11:25:00|6503.2|6500.4|6508.6|6505.8|6508.6|6505.8|6500.6|6497.8|841
1752665400000|2025-07-16 11:30:00|6509|6506.2|6504.6|6501.8|6509|6506.2|6503.4|6500.2|343
1752665700000|2025-07-16 11:35:00|6505.4|6502.6|6499|6496.2|6507|6503.6|6498|6495.2|377
1752666000000|2025-07-16 11:40:00|6498.5|6495.7|6500.9|6498.1|6504.4|6501.2|6497|6494.2|419
1752666300000|2025-07-16 11:45:00|6501.1|6498.3|6495|6492.2|6501.4|6498.6|6491.2|6488|2193
1752666600000|2025-07-16 11:50:00|6494.6|6491.8|6496.7|6493.9|6503|6500.2|6492.6|6489.2|1120
1752666900000|2025-07-16 11:55:00|6497.1|6494.3|6484.1|6481.3|6501.2|6498.4|6483.1|6480.3|1057
1752667200000|2025-07-16 12:00:00|6483.6|6480.8|6481|6478.2|6490.2|6487.4|6479.6|6476.8|1491
1752667500000|2025-07-16 12:05:00|6480.5|6477.2|6484|6481.2|6488.6|6484.8|6480.5|6477.2|846
1752667800000|2025-07-16 12:10:00|6484.9|6481.1|6483.8|6481|6495.4|6491.6|6483.6|6480.4|1533
1752668100000|2025-07-16 12:15:00|6484.2|6480.4|6484.8|6482|6485.2|6482.4|6481.8|6478.4|346
1752668400000|2025-07-16 12:20:00|6484.9|6482.1|6497.5|6493.7|6497.5|6494.1|6483.9|6481|903
1752668700000|2025-07-16 12:25:00|6496.9|6494.1|6496|6492.2|6499.5|6496.3|6492.7|6489.3|455
1752669000000|2025-07-16 12:30:00|6496.1|6492.3|6501.5|6497.7|6505.1|6502.3|6489.5|6486.1|893
1752669300000|2025-07-16 12:35:00|6501.1|6498.3|6497.9|6494.1|6504.5|6501.3|6495.9|6492.7|549
1752669600000|2025-07-16 12:40:00|6497.5|6493.7|6500.3|6497.5|6501.1|6498.3|6494.9|6491.5|338
1752669900000|2025-07-16 12:45:00|6500.7|6497.9|6500.3|6497.5|6504.3|6501.1|6497.3|6494.1|679
1752670200000|2025-07-16 12:50:00|6500.7|6496.5|6500.9|6498.1|6502.3|6499.5|6497.7|6494.9|364
1752670500000|2025-07-16 12:55:00|6501|6498.2|6500.7|6497.9|6507|6504.2|6496.9|6493.6|748
1752670800000|2025-07-16 13:00:00|6501.7|6498.9|6507.5|6504.7|6509.1|6505.9|6484.3|6481.1|3344
1752671100000|2025-07-16 13:05:00|6508.5|6505.3|6513.5|6510.7|6523.2|6519.6|6505.1|6502.3|2232
1752671400000|2025-07-16 13:10:00|6512.9|6509.7|6491.3|6488.5|6514.5|6511.7|6490.9|6487.5|1330
1752671700000|2025-07-16 13:15:00|6491.1|6488.3|6499.5|6496.7|6500.9|6498.1|6481.9|6478.4|1776
1752672000000|2025-07-16 13:20:00|6499.9|6497.1|6485.1|6482.3|6500.3|6497.1|6483.1|6479.9|1478
1752672300000|2025-07-16 13:25:00|6484.7|6481.9|6479.1|6476.3|6485.7|6482.9|6476.3|6473.4|1470
1752672600000|2025-07-16 13:30:00|6477.4|6474.6|6496.3|6493.5|6498.8|6495.6|6476.1|6472.9|1827
1752672900000|2025-07-16 13:35:00|6495.8|6493|6507.8|6505|6515.2|6511.9|6494.6|6491.8|3117
1752673200000|2025-07-16 13:40:00|6507.9|6505.1|6494.7|6490.9|6511.5|6508.3|6493.9|6490.5|1001
1752673500000|2025-07-16 13:45:00|6494.9|6492.1|6481|6478.2|6497.2|6493.9|6479.9|6476.6|2013
1752673800000|2025-07-16 13:50:00|6481.4|6478.6|6489.6|6486.8|6490|6487.2|6480|6476.6|1213
1752674100000|2025-07-16 13:55:00|6490|6485.8|6484.4|6481.6|6493|6489.8|6481.8|6478.6|1244
1752674400000|2025-07-16 14:00:00|6484.5|6481.7|6488.4|6485.6|6490.9|6487.7|6481.2|6478|1547
1752674700000|2025-07-16 14:05:00|6489.4|6486.6|6484.4|6480.6|6493.4|6490.6|6483.4|6480.6|1509
1752675000000|2025-07-16 14:10:00|6483.8|6481|6487.5|6484.7|6493|6490.1|6483.8|6480.6|551
1752675300000|2025-07-16 14:15:00|6488.9|6485.1|6488.9|6485.1|6492.3|6489.5|6484.9|6482.1|513
1752675600000|2025-07-16 14:20:00|6489.3|6486.5|6497.2|6493.4|6501.7|6498.3|6488.4|6485.1|1548
1752675900000|2025-07-16 14:25:00|6496.8|6494|6499.2|6491.4|6502.6|6499.6|6493.8|6490.3|931
1752676200000|2025-07-16 14:30:00|6495.6|6487.8|6466.3|6463.5|6499.1|6494|6461.1|6457.9|5435
1752676500000|2025-07-16 14:35:00|6466.7|6463.9|6488.6|6485.8|6490.6|6487.8|6457.3|6454.1|3568
1752676800000|2025-07-16 14:40:00|6489|6485.2|6483.6|6480.8|6489|6485.2|6475|6471.2|1238
1752677100000|2025-07-16 14:45:00|6483.2|6480.4|6488.1|6485.3|6502.1|6499.3|6479.6|6476.4|2918
1752677400000|2025-07-16 14:50:00|6488.5|6484.7|6483.2|6480.4|6499.6|6496.3|6470|6467.2|2860
1752677700000|2025-07-16 14:55:00|6483|6479.4|6486.2|6482.4|6489.4|6486.1|6473.2|6469.9|1426
1752678000000|2025-07-16 15:00:00|6485.7|6482.9|6480.1|6476.3|6495.7|6492.5|6479.7|6476.3|729
1752678300000|2025-07-16 15:05:00|6479.7|6476.9|6475|6471.2|6483.1|6479.9|6472.6|6469.3|1037
1752678600000|2025-07-16 15:10:00|6474.5|6471.7|6493.7|6490.9|6498.3|6495.1|6473|6469.2|1378
1752678900000|2025-07-16 15:15:00|6493.3|6490.5|6500.4|6496.6|6502.8|6499.2|6473.9|6470.6|2013
1752679200000|2025-07-16 15:20:00|6500|6497.2|6504.4|6500.6|6514.9|6512.1|6498.4|6495.2|1670
1752679500000|2025-07-16 15:25:00|6503.4|6501|6490.3|6487.5|6506.3|6502.5|6486.7|6483.5|1475
1752679800000|2025-07-16 15:30:00|6489.8|6486.5|6488.1|6484.3|6492.8|6489.5|6472.9|6469.7|2149
1752680100000|2025-07-16 15:35:00|6487.5|6484.7|6476.9|6473.1|6493.6|6490.3|6470.4|6467.1|1585
1752680400000|2025-07-16 15:40:00|6476.5|6473.7|6485.2|6482.4|6487.6|6484.4|6473.6|6470.4|1099
1752680700000|2025-07-16 15:45:00|6486.2|6483.4|6486|6483.2|6497.4|6494.2|6485.2|6482|1877
1752681000000|2025-07-16 15:50:00|6485.8|6483|6495.5|6492.7|6501.5|6498.3|6481.8|6478.6|1194
1752681300000|2025-07-16 15:55:00|6496.1|6492.3|6502.4|6498.6|6514.9|6511.6|6494.9|6491.7|3980
1752681600000|2025-07-16 16:00:00|6501.8|6499|6499.2|6495.4|6502.3|6499|6491.3|6488.3|982
1752681900000|2025-07-16 16:05:00|6498.8|6496|6510.1|6506.3|6511.2|6507.9|6498.8|6496|2380
1752682200000|2025-07-16 16:10:00|6509.6|6506.8|6506|6502.2|6519.3|6515.9|6503.6|6500.2|2360
1752682500000|2025-07-16 16:15:00|6505.4|6502.6|6501.8|6498|6506.8|6504|6498.2|6495.4|692
1752682800000|2025-07-16 16:20:00|6501.4|6498.6|6518.7|6515.9|6521.1|6517.9|6498.4|6495.6|1335
1752683100000|2025-07-16 16:25:00|6518.9|6516.1|6514.9|6511.1|6520.2|6516.9|6512.9|6509.7|605
1752683400000|2025-07-16 16:30:00|6515.1|6511.3|6512.9|6510.1|6516.9|6513.1|6505.3|6502|774
1752683700000|2025-07-16 16:35:00|6513.5|6509.7|6526.1|6522.3|6529.2|6525.9|6510.3|6507.1|1134
1752684000000|2025-07-16 16:40:00|6525.7|6522.9|6523.5|6520.7|6529.9|6526.1|6517.9|6514.1|732
1752684300000|2025-07-16 16:45:00|6523.6|6520.8|6538.4|6535.6|6544|6541.2|6522.5|6519.3|1827
1752684600000|2025-07-16 16:50:00|6539|6535.2|6537.6|6534.8|6542|6539.2|6535|6532.2|1182
1752684900000|2025-07-16 16:55:00|6538.2|6534.4|6537.2|6533.4|6542.6|6539.8|6535.6|6532.8|592
1752685200000|2025-07-16 17:00:00|6537.6|6533.8|6552.5|6548.7|6555.5|6552.3|6534.8|6532|1474
1752685500000|2025-07-16 17:05:00|6552.1|6549.3|6555.7|6552.9|6557.1|6554.3|6546.5|6543.7|1110
1752685800000|2025-07-16 17:10:00|6556.1|6553.3|6557.1|6554.3|6559.6|6556.3|6551.1|6547.9|1479
1752686100000|2025-07-16 17:15:00|6557.2|6554.4|6546.7|6543.9|6558.1|6555.3|6545.7|6542.3|1462
1752686400000|2025-07-16 17:20:00|6547.1|6543.3|6537.7|6534.9|6549.7|6545.9|6534.7|6531.5|1805
1752686700000|2025-07-16 17:25:00|6536.9|6534.1|6536.7|6532.9|6539.7|6536.9|6530.7|6527.9|972
1752687000000|2025-07-16 17:30:00|6536.3|6532.5|6540.4|6536.6|6545.4|6542.2|6535.9|6532.5|593
1752687300000|2025-07-16 17:35:00|6540|6537.2|6530.7|6527.9|6540.4|6537.2|6527.8|6524.5|753
1752687600000|2025-07-16 17:40:00|6531.1|6527.3|6540.7|6536.9|6540.7|6536.9|6524.3|6521.5|4187
1752687900000|2025-07-16 17:45:00|6540.3|6537.5|6559.5|6555.7|6561.2|6558.2|6537.1|6534.3|8883
1752688200000|2025-07-16 17:50:00|6560|6556.2|6562.8|6560|6568.1|6564.7|6555.8|6552.4|4582
1752688500000|2025-07-16 17:55:00|6563.4|6559.6|6567.1|6564.3|6570.1|6566.7|6561.8|6558.5|1730
1752688800000|2025-07-16 18:00:00|6567.5|6563.7|6572.1|6569.3|6576.1|6573.3|6565.9|6562.7|1679
1752689100000|2025-07-16 18:05:00|6572.5|6568.7|6568.3|6565.5|6577.7|6574.4|6561.4|6558.2|2812
1752689400000|2025-07-16 18:10:00|6568.7|6565.9|6564.5|6560.7|6570.3|6567.1|6562.5|6559.7|2317
1752689700000|2025-07-16 18:15:00|6564|6561.2|6560|6557.2|6565.5|6562.2|6556.9|6553.7|1706
1752690000000|2025-07-16 18:20:00|6561|6557.7|6539.1|6535.3|6562.5|6559.2|6533.5|6530.7|4813
1752690300000|2025-07-16 18:25:00|6538.7|6535.9|6540.8|6538|6548.9|6545.6|6530.8|6527.6|6307
1752690600000|2025-07-16 18:30:00|6541.5|6537.7|6553.8|6551|6553.8|6551|6534.6|6531.8|2344
1752690900000|2025-07-16 18:35:00|6553.3|6550.5|6554.8|6552|6555.2|6552|6549.2|6546|413
1752691200000|2025-07-16 18:40:00|6554.3|6551|6551.2|6548.4|6555.3|6552.4|6550.3|6547.5|502
1752691500000|2025-07-16 18:45:00|6551.7|6547.9|6553.3|6550.5|6553.3|6550.5|6549.3|6546.5|595
1752691800000|2025-07-16 18:50:00|6552.9|6550.1|6572|6568.2|6573.8|6571|6552.3|6549.1|1520
1752692100000|2025-07-16 18:55:00|6571.5|6568.7|6565|6562.2|6572|6568.7|6563.6|6560.8|338
1752692400000|2025-07-16 19:00:00|6566|6562.6|6567.6|6564.8|6572.8|6569.8|6565|6562.2|875
1752692700000|2025-07-16 19:05:00|6568.2|6564.4|6566.2|6562.4|6569.6|6566.4|6564.7|6561.9|205
1752693000000|2025-07-16 19:10:00|6566.6|6563.4|6564.6|6560.8|6567.2|6563.9|6562.6|6558.8|1146
1752693300000|2025-07-16 19:15:00|6564.1|6561.3|6560.1|6557.3|6565.6|6562.8|6558.6|6555.3|852
1752693600000|2025-07-16 19:20:00|6559.7|6556.9|6556.1|6553.3|6560.5|6557.7|6554.7|6551.9|297
1752693900000|2025-07-16 19:25:00|6556.5|6553.7|6551.5|6547.7|6556.5|6553.7|6549.1|6545.3|352
1752694200000|2025-07-16 19:30:00|6551.1|6548.3|6554.1|6551.3|6554.5|6551.3|6551.1|6547.7|181
1752694500000|2025-07-16 19:35:00|6554.5|6551.7|6555.1|6552.3|6555.1|6552.3|6553.7|6550.3|41
1752694800000|2025-07-16 19:40:00|6555.5|6552.7|6559.1|6556.3|6560.1|6556.9|6555|6551.7|253
1752695100000|2025-07-16 19:45:00|6559.5|6556.7|6562.2|6558.4|6564.2|6561|6555.1|6551.7|908
1752695400000|2025-07-16 19:50:00|6561.6|6558.8|6566.7|6563.9|6569.5|6566.3|6561.2|6558|1651
1752695700000|2025-07-16 19:55:00|6567.1|6563.3|6566.1|6563.3|6567.5|6564.3|6562.7|6559.8|1461
1752696000000|2025-07-16 20:00:00|6566.2|6563.4|6564.7|6561.9|6566.7|6563.4|6563.1|6559.9|784
1752696300000|2025-07-16 20:05:00|6565.1|6562.3|6567.1|6564.3|6568.1|6564.8|6564.8|6561.4|72
1752696600000|2025-07-16 20:10:00|6566.6|6563.8|6565.9|6563.1|6568.5|6565.3|6565|6561.7|123
1752696900000|2025-07-16 20:15:00|6565.5|6562.7|6565.5|6562.7|6566.3|6563.1|6562.7|6559.4|576
1752697200000|2025-07-16 20:20:00|6565.4|6562.6|6562.4|6559.6|6566.4|6563.6|6561.9|6558.6|170
1752697500000|2025-07-16 20:25:00|6562|6559.2|6559.4|6555.6|6562.9|6559.6|6556.8|6554|218
1752697800000|2025-07-16 20:30:00|6559|6555.2|6557|6553.2|6559.6|6556.8|6556.6|6553.2|131
1752698100000|2025-07-16 20:35:00|6556.4|6553.6|6557.4|6554.6|6558.6|6555.3|6555.8|6552.6|190
1752698400000|2025-07-16 20:40:00|6558.1|6554.3|6557.8|6554|6562|6558.6|6557.8|6554|655
1752698700000|2025-07-16 20:45:00|6557.4|6554.6|6556.4|6553.6|6558.8|6555.6|6554.8|6551.5|360
1752699000000|2025-07-16 20:50:00|6556.2|6553.4|6559.8|6557|6559.8|6557|6555.3|6552|124
1752699300000|2025-07-16 20:55:00|6560.2|6556.4|6559.8|6556|6560.2|6557|6558.2|6555|189
1752703200000|2025-07-16 22:00:00|6557.1|6553.3|6559.2|6555.4|6560.1|6556.4|6557.1|6553.3|48
1752703500000|2025-07-16 22:05:00|6558.2|6555.9|6554.2|6550.4|6559.7|6556.4|6552.7|6549.9|122
1752703800000|2025-07-16 22:10:00|6553.6|6550.8|6555.1|6551.3|6556.6|6553.3|6552.7|6549.9|34
1752704100000|2025-07-16 22:15:00|6554.7|6552.3|6556.7|6552.9|6557.7|6553.9|6554.1|6550.9|23
1752704400000|2025-07-16 22:20:00|6557.7|6553.9|6560.7|6557.9|6560.7|6557.9|6557.3|6553.9|39
1752704700000|2025-07-16 22:25:00|6561.1|6557.3|6559.8|6557|6561.1|6558|6559.7|6556|27
1752705000000|2025-07-16 22:30:00|6559.4|6556|6561.8|6559|6561.8|6559|6558.8|6555.6|24
1752705300000|2025-07-16 22:35:00|6562.4|6558.6|6561.8|6558|6562.4|6559.4|6560.8|6557.6|15
1752705600000|2025-07-16 22:40:00|6561.4|6558.6|6558.8|6555|6561.8|6559|6558.2|6554.9|25
1752705900000|2025-07-16 22:45:00|6559.2|6555.4|6559.8|6557|6562.2|6559|6558.8|6555.4|33
1752706200000|2025-07-16 22:50:00|6558.8|6556|6561.2|6558.4|6561.6|6558.8|6558.8|6555.6|137
1752706500000|2025-07-16 22:55:00|6560.8|6558|6562.2|6559.4|6563.6|6560.8|6560.8|6558|32
1752706800000|2025-07-16 23:00:00|6561.7|6558.9|6563.2|6560.4|6563.2|6560.4|6561.7|6558.9|14
1752707100000|2025-07-16 23:05:00|6562.7|6559.9|6563.1|6560.3|6563.2|6560.4|6562.7|6559.9|23
1752707400000|2025-07-16 23:10:00|6562.7|6559.9|6561.7|6558.9|6562.7|6559.9|6561.7|6557.9|19
1752707700000|2025-07-16 23:15:00|6562.1|6559.3|6562.5|6558.7|6563|6560.2|6559.7|6556.7|242
1752708000000|2025-07-16 23:20:00|6562|6559.2|6562.5|6558.7|6562.5|6559.7|6561.5|6558.3|10
1752708300000|2025-07-16 23:25:00|6561.9|6559.1|6561.1|6558.3|6563.5|6560.1|6561.1|6557.7|75
1752708600000|2025-07-16 23:30:00|6561.5|6558.7|6560.9|6558.1|6561.9|6559.1|6560.5|6557.1|28
1752708900000|2025-07-16 23:35:00|6561.3|6558.5|6562.9|6559.1|6563.8|6560.5|6560.9|6558.1|73
1752709200000|2025-07-16 23:40:00|6562.3|6559.5|6562.9|6560.1|6563.3|6560.5|6562.3|6559.1|11
1752709500000|2025-07-16 23:45:00|6563.5|6559.7|6565.9|6562.1|6565.9|6562.5|6563|6559.7|10
1752709800000|2025-07-16 23:50:00|6565.3|6562.5|6565.4|6562.6|6565.9|6562.6|6565.3|6561.6|0
1752710100000|2025-07-16 23:55:00|6565.9|6562.1|6564.9|6561.1|6565.9|6562.1|6564.9|6561.1|11
1752710400000|2025-07-17 00:00:00|6564.4|6561.6|6569|6566.2|6569.4|6566.2|6561.8|6558|252
1752710700000|2025-07-17 00:05:00|6569.6|6565.8|6574|6571.2|6575.4|6572.2|6568.6|6565.8|154
1752711000000|2025-07-17 00:10:00|6575.4|6571.6|6578.7|6574.9|6579.6|6576.3|6574|6570.8|210
1752711300000|2025-07-17 00:15:00|6579.1|6575.3|6578.7|6574.9|6580.5|6577.3|6578.1|6574.7|133
1752711600000|2025-07-17 00:20:00|6579.1|6575.3|6578.7|6574.9|6579.8|6577|6576.7|6573.9|417
1752711900000|2025-07-17 00:25:00|6579.1|6575.9|6581.7|6578.9|6582.2|6578.9|6577.7|6574.7|104
1752712200000|2025-07-17 00:30:00|6582.2|6578.4|6585.2|6582.4|6586.7|6583.4|6581.6|6578.4|364
1752712500000|2025-07-17 00:35:00|6585.4|6582.6|6584.6|6580.8|6586.2|6583.3|6583.1|6579.8|122
1752712800000|2025-07-17 00:40:00|6584|6581.2|6587.2|6584.4|6588.2|6585|6584|6580.4|117
1752713100000|2025-07-17 00:45:00|6588.3|6585.5|6584.8|6582|6589.2|6585.5|6584.8|6581.4|66
1752713400000|2025-07-17 00:50:00|6585.2|6582.4|6588.7|6585.9|6589.2|6585.9|6585.2|6582.4|239
1752713700000|2025-07-17 00:55:00|6589.2|6585.4|6582.7|6579.9|6591.6|6588.8|6582.1|6578.3|235
1752714000000|2025-07-17 01:00:00|6583.1|6579.3|6570.6|6566.8|6583.1|6579.3|6569.1|6565.8|474
1752714300000|2025-07-17 01:05:00|6571.6|6567.8|6583|6580.2|6583.4|6580.2|6570|6566.8|175
1752714600000|2025-07-17 01:10:00|6583.4|6579.6|6587.1|6584.3|6590|6587.2|6580.4|6577.2|149
1752714900000|2025-07-17 01:15:00|6588.1|6584.7|6584.1|6581.3|6588.5|6585.3|6583.9|6580.3|51
1752715200000|2025-07-17 01:20:00|6584.5|6580.7|6584.7|6581.9|6585.1|6581.9|6583.5|6580.3|33
1752715500000|2025-07-17 01:25:00|6584.1|6580.9|6586.6|6582.8|6587.6|6584.3|6583.7|6580.4|46
1752715800000|2025-07-17 01:30:00|6586.2|6583.4|6572.9|6570.1|6587.1|6583.8|6572.3|6569.1|111
1752716100000|2025-07-17 01:35:00|6573.3|6569.5|6575.5|6571.7|6575.9|6572.7|6571.9|6568.7|56
1752716400000|2025-07-17 01:40:00|6575.9|6572.7|6573|6570.2|6575.9|6572.7|6570|6566.6|54
1752716700000|2025-07-17 01:45:00|6573.4|6570.6|6572.9|6570.1|6574.9|6572.1|6571.9|6568.6|43
1752717000000|2025-07-17 01:50:00|6573.4|6569.6|6569.4|6566.6|6573.9|6570.6|6568.8|6565.6|56
1752717300000|2025-07-17 01:55:00|6569.8|6566|6571.8|6569|6572.3|6569|6569.4|6566|46
1752717600000|2025-07-17 02:00:00|6572.3|6569.5|6567.8|6565|6572.3|6569.5|6567.8|6565|32
1752717900000|2025-07-17 02:05:00|6568.4|6564.6|6565.6|6562.8|6568.4|6565|6563.4|6560.4|133
1752718200000|2025-07-17 02:10:00|6566.1|6563.3|6567.2|6564.4|6568.6|6565.8|6564.6|6561.3|32
1752718500000|2025-07-17 02:15:00|6567.6|6564.8|6564.6|6560.8|6567.8|6564.8|6564.6|6560.8|55
1752718800000|2025-07-17 02:20:00|6564|6561.2|6565.6|6562.8|6567|6563.8|6564|6561.2|27
1752719100000|2025-07-17 02:25:00|6566|6562.2|6567.2|6564.4|6567.6|6564.4|6565.6|6562.2|12
1752719400000|2025-07-17 02:30:00|6567.6|6563.8|6563.6|6559.8|6567.6|6564.4|6562.2|6559.4|38
1752719700000|2025-07-17 02:35:00|6563.2|6560.4|6567|6564.2|6567|6564.2|6561.6|6558.4|31
1752720000000|2025-07-17 02:40:00|6567.1|6564.3|6568.6|6565.8|6570.6|6567.3|6567.1|6563.8|75
1752720300000|2025-07-17 02:45:00|6569.1|6565.3|6570.5|6566.7|6570.5|6567.3|6567.1|6563.7|35
1752720600000|2025-07-17 02:50:00|6570|6567.2|6574|6571.2|6575.1|6572.2|6569.5|6566.2|44
1752720900000|2025-07-17 02:55:00|6573.9|6571.1|6571.5|6568.7|6574.9|6571.7|6571.1|6568.3|15
1752721200000|2025-07-17 03:00:00|6570.9|6568.1|6570.1|6567.3|6571.5|6568.1|6568.5|6565.3|14
1752721500000|2025-07-17 03:05:00|6570.5|6566.7|6571.5|6568.7|6575.1|6572.1|6569.9|6566.7|16
1752721800000|2025-07-17 03:10:00|6571.9|6568.1|6574.6|6571.8|6576|6573.1|6571.5|6568.1|44
1752722100000|2025-07-17 03:15:00|6575.6|6572.4|6580|6577.2|6580|6577.2|6575.1|6571.8|37
1752722400000|2025-07-17 03:20:00|6579.6|6576.8|6581.2|6577.4|6584.6|6581.8|6578.6|6575.4|59
1752722700000|2025-07-17 03:25:00|6581.6|6578.8|6581.6|6577.8|6583|6579.8|6580.6|6577.4|20
1752723000000|2025-07-17 03:30:00|6581.2|6577.4|6582.6|6579.8|6584.1|6580.8|6578.2|6574.8|118
1752723300000|2025-07-17 03:35:00|6583|6580.2|6583.6|6579.8|6584|6580.8|6581|6577.8|39
1752723600000|2025-07-17 03:40:00|6584|6580.2|6583|6580.2|6584|6580.6|6582|6578.7|109
1752723900000|2025-07-17 03:45:00|6583.5|6579.7|6585.9|6583.1|6587|6583.3|6582.5|6579.3|80
1752724200000|2025-07-17 03:50:00|6585.8|6583|6577.9|6575.1|6585.8|6583|6577.9|6575.1|87
1752724500000|2025-07-17 03:55:00|6578.5|6575.7|6576.5|6573.7|6578.9|6576.1|6576.5|6573.7|15
1752724800000|2025-07-17 04:00:00|6576.9|6573.1|6569.8|6566|6576.9|6573.7|6567.3|6564|250
1752725100000|2025-07-17 04:05:00|6569.2|6566.4|6569.7|6565.9|6570.8|6567.9|6567.9|6564.5|90
1752725400000|2025-07-17 04:10:00|6568.7|6565.5|6568.3|6565.5|6570.9|6567.9|6568.3|6564.9|30
1752725700000|2025-07-17 04:15:00|6568.7|6564.9|6566.7|6563.9|6568.9|6565.9|6566.7|6563.5|22
1752726000000|2025-07-17 04:20:00|6566.3|6563.5|6566.7|6562.9|6566.7|6563.9|6565.9|6562.9|14
1752726300000|2025-07-17 04:25:00|6566.3|6563.5|6566.3|6563.5|6566.7|6563.9|6563.7|6560.5|25
1752726600000|2025-07-17 04:30:00|6566.8|6564|6567.8|6565|6569.1|6565.6|6566.8|6564|54
1752726900000|2025-07-17 04:35:00|6568.3|6564.5|6568.2|6565.4|6570.3|6567|6566.8|6564|24
1752727200000|2025-07-17 04:40:00|6567.8|6565|6569.2|6566.4|6569.4|6566.4|6566.4|6563|44
1752727500000|2025-07-17 04:45:00|6569.8|6566|6569.6|6566.8|6571.2|6568|6569.2|6566|53
1752727800000|2025-07-17 04:50:00|6570.1|6567.3|6566.6|6562.8|6570.1|6567.3|6565.6|6562.4|21
1752728100000|2025-07-17 04:55:00|6566|6563.2|6566|6563.2|6567.5|6564.2|6565|6561.8|37
1752728400000|2025-07-17 05:00:00|6566.6|6562.8|6566|6563.2|6568.5|6565.7|6565|6562.2|46
1752728700000|2025-07-17 05:05:00|6566.4|6562.6|6567|6564.2|6567.4|6564.6|6566|6562.2|16
1752729000000|2025-07-17 05:10:00|6567.4|6563.6|6567|6564.2|6568.4|6565.2|6566.4|6563.2|36
1752729300000|2025-07-17 05:15:00|6567.4|6564.6|6564.4|6561.6|6569|6566.2|6564.4|6561.2|32
1752729600000|2025-07-17 05:20:00|6564.6|6561.8|6565.4|6561.6|6566.8|6563.6|6564.4|6561.2|38
1752729900000|2025-07-17 05:25:00|6565|6562.2|6567|6564.2|6568.4|6565.2|6565|6562.2|60
1752730200000|2025-07-17 05:30:00|6567.5|6564.7|6566.4|6562.6|6569.4|6566.6|6563.9|6561.1|81
1752730500000|2025-07-17 05:35:00|6565.9|6563.1|6565.9|6562.1|6568.4|6565.1|6564.4|6561.6|86
1752730800000|2025-07-17 05:40:00|6564.9|6561.7|6566.9|6563.1|6567.9|6564.1|6564.5|6561.7|22
1752731100000|2025-07-17 05:45:00|6566.3|6563.5|6563.9|6561.1|6566.9|6563.7|6562.9|6559.7|29
1752731400000|2025-07-17 05:50:00|6564.3|6560.5|6564.9|6562.1|6566.3|6563.1|6562.9|6559.7|26
1752731700000|2025-07-17 05:55:00|6565.3|6562.5|6568.4|6565.6|6568.9|6565.6|6564|6560.7|91
1752732000000|2025-07-17 06:00:00|6568.3|6565.5|6564.4|6561.6|6569.3|6566.1|6564.4|6561.6|112
1752732300000|2025-07-17 06:05:00|6563.3|6560.5|6561.8|6559|6565.3|6562.1|6561.4|6558.1|134
1752732600000|2025-07-17 06:10:00|6561.3|6558.5|6554.8|6552|6561.3|6558.5|6553.3|6550|190
1752732900000|2025-07-17 06:15:00|6554.3|6551|6551.2|6547.4|6554.3|6551.5|6548.4|6545.4|183
1752733200000|2025-07-17 06:20:00|6550.8|6547|6554.4|6551.6|6556|6553.2|6550.2|6547|98
1752733500000|2025-07-17 06:25:00|6555.4|6552.1|6550.8|6547|6556.4|6553|6549.8|6546.6|96
1752733800000|2025-07-17 06:30:00|6550.2|6547.4|6544.3|6541.5|6550.6|6547.4|6543.8|6540.6|100
1752734100000|2025-07-17 06:35:00|6544.8|6542|6544.9|6542.1|6548.3|6545|6543.3|6540.4|195
1752734400000|2025-07-17 06:40:00|6545.3|6541.5|6543.7|6539.9|6545.8|6542.5|6540.8|6537.5|143
1752734700000|2025-07-17 06:45:00|6543.2|6540.4|6549.9|6547.1|6550.3|6547.5|6542.7|6539.5|94
1752735000000|2025-07-17 06:50:00|6550.3|6546.5|6544.9|6542.1|6550.3|6546.9|6543.3|6540.1|57
1752735300000|2025-07-17 06:55:00|6545.3|6541.5|6542.4|6539.6|6546.9|6543.5|6541.4|6538.1|98
1752735600000|2025-07-17 07:00:00|6542.9|6540.1|6539.8|6537|6544.4|6541.6|6535.8|6532.6|197
1752735900000|2025-07-17 07:05:00|6540.3|6536.5|6532.7|6528.9|6543.3|6540.5|6531.3|6527.9|228
1752736200000|2025-07-17 07:10:00|6532.3|6528.5|6532.8|6530|6534.8|6531.6|6530.8|6527.4|193
1752736500000|2025-07-17 07:15:00|6533.2|6530.4|6546.4|6543.6|6547.2|6544|6530.8|6527.9|256
1752736800000|2025-07-17 07:20:00|6546.2|6543.4|6537.9|6534.1|6547.4|6544.6|6536.5|6533.1|597
1752737100000|2025-07-17 07:25:00|6538.4|6534.6|6533.9|6531.1|6539.5|6536.2|6531.5|6528.7|81
1752737400000|2025-07-17 07:30:00|6533.5|6530.7|6529.9|6527.1|6535.9|6532.7|6529.3|6526.1|83
1752737700000|2025-07-17 07:35:00|6529.8|6527|6531.9|6528.1|6533.5|6530.5|6527|6524.1|191
1752738000000|2025-07-17 07:40:00|6530.5|6527.7|6526.9|6524.1|6531|6527.7|6523.3|6520.5|327
1752738300000|2025-07-17 07:45:00|6527.3|6524.5|6533.4|6530.6|6535|6531.8|6525.9|6522.6|187
1752738600000|2025-07-17 07:50:00|6534|6530.2|6538.8|6536|6543.9|6540.6|6532.4|6529.5|200
1752738900000|2025-07-17 07:55:00|6538.3|6535|6528.7|6524.9|6538.8|6535.5|6528.1|6524.9|233
1752739200000|2025-07-17 08:00:00|6528.4|6525.6|6530.2|6527.4|6533.1|6529.9|6526.7|6523.8|105
1752739500000|2025-07-17 08:05:00|6529.8|6526.4|6537.2|6534.4|6542.7|6539.3|6529.2|6526.4|174
1752739800000|2025-07-17 08:10:00|6537.7|6534.9|6537.6|6533.8|6541.7|6538.4|6536.2|6532.9|396
1752740100000|2025-07-17 08:15:00|6537.2|6534.4|6543.2|6540.4|6543.2|6540.4|6534.1|6530.8|236
1752740400000|2025-07-17 08:20:00|6543.8|6540|6539.6|6535.8|6545.6|6542.8|6536.2|6533.4|313
1752740700000|2025-07-17 08:25:00|6540.2|6536.8|6526.5|6523.7|6541|6537.8|6522.9|6519.2|622
1752741000000|2025-07-17 08:30:00|6527.5|6524.2|6538|6535.2|6542|6538.8|6526.5|6523.2|530
1752741300000|2025-07-17 08:35:00|6538.6|6534.8|6554.6|6550.8|6561.2|6557.9|6538.6|6534.8|883
1752741600000|2025-07-17 08:40:00|6554.2|6551.4|6561.1|6558.3|6563.1|6559.9|6550|6546.8|217
1752741900000|2025-07-17 08:45:00|6561.7|6557.9|6560.1|6556.3|6564.1|6560.9|6558.1|6555.3|170
1752742200000|2025-07-17 08:50:00|6559.7|6556.9|6561.1|6558.3|6563.1|6560.3|6557|6553.7|192
1752742500000|2025-07-17 08:55:00|6561.7|6557.9|6542.7|6539.9|6562.7|6559.3|6542.2|6538.9|557
1752742800000|2025-07-17 09:00:00|6543.1|6540.3|6534.7|6530.9|6545.2|6541.9|6528.1|6524.9|365
1752743100000|2025-07-17 09:05:00|6534.1|6531.3|6529.2|6525.4|6534.7|6531.3|6521.2|6518|193
1752743400000|2025-07-17 09:10:00|6528.6|6525.8|6530.8|6528|6532.2|6529.4|6524.2|6521|198
1752743700000|2025-07-17 09:15:00|6531.3|6527.5|6547.8|6545|6548.8|6545.5|6528.3|6525.4|421
1752744000000|2025-07-17 09:20:00|6548.3|6544.5|6553.3|6550.5|6555.7|6552.5|6545.2|6542|235
1752744300000|2025-07-17 09:25:00|6553.2|6550.4|6554.2|6550.4|6555.7|6552.5|6551.7|6548.5|150
1752744600000|2025-07-17 09:30:00|6553.7|6549.9|6542.7|6538.9|6556.7|6553.5|6541.7|6537.9|371
1752744900000|2025-07-17 09:35:00|6543.1|6539.3|6540.1|6536.3|6543.6|6540.3|6538.1|6534.9|78
1752745200000|2025-07-17 09:40:00|6539.7|6536.9|6536.5|6532.7|6541.1|6537.9|6531|6527.7|167
1752745500000|2025-07-17 09:45:00|6536.1|6533.3|6542.7|6538.9|6544.1|6540.9|6533.5|6530.3|105
1752745800000|2025-07-17 09:50:00|6543.1|6539.3|6543.7|6540.9|6548.7|6545.3|6542.7|6538.9|109
1752746100000|2025-07-17 09:55:00|6543.2|6540.4|6545.6|6542.8|6546.6|6543.3|6538.2|6534.9|97
1752746400000|2025-07-17 10:00:00|6546.1|6542.3|6556.6|6553.8|6558.6|6555.4|6545.1|6541.8|239
1752746700000|2025-07-17 10:05:00|6556.2|6553.4|6558.6|6554.8|6560.1|6556.7|6555.2|6552.4|162
1752747000000|2025-07-17 10:10:00|6558.2|6555.4|6570|6566.2|6570.6|6567.4|6558.2|6555.4|612
1752747300000|2025-07-17 10:15:00|6569.6|6566.8|6569.6|6566.8|6573|6570.2|6566|6562.8|338
1752747600000|2025-07-17 10:20:00|6570|6567.2|6564.1|6561.3|6572.6|6569.4|6561.1|6557.9|364
1752747900000|2025-07-17 10:25:00|6564.6|6561.8|6555.7|6552.9|6566.6|6562.8|6555.3|6552.5|182
1752748200000|2025-07-17 10:30:00|6556.3|6552.5|6563.3|6560.5|6564.3|6561|6551.7|6548.9|179
1752748500000|2025-07-17 10:35:00|6564.3|6561|6564.2|6561.4|6565.7|6562.5|6557.2|6553.9|169
1752748800000|2025-07-17 10:40:00|6564.4|6561.6|6562.4|6558.6|6569.8|6566.6|6560.3|6557|460
1752749100000|2025-07-17 10:45:00|6561.8|6559|6561.4|6558.6|6564.2|6561|6556.8|6553.6|98
1752749400000|2025-07-17 10:50:00|6561.9|6558.1|6567.9|6565.1|6570.3|6567.1|6558.9|6556|474
1752749700000|2025-07-17 10:55:00|6568.5|6564.7|6562.3|6559.5|6573.3|6570.5|6562.3|6559.1|178
1752750000000|2025-07-17 11:00:00|6562.2|6559.4|6558.9|6556.1|6563.7|6560.5|6554.9|6551.5|225
1752750300000|2025-07-17 11:05:00|6559.3|6555.5|6561.9|6558.1|6567.4|6564.1|6557.9|6554.1|264
1752750600000|2025-07-17 11:10:00|6561.3|6558.5|6553.9|6551.1|6562.7|6559.5|6551.9|6549.1|148
1752750900000|2025-07-17 11:15:00|6554.3|6551.5|6558.8|6555|6564.3|6560.5|6554.3|6551.5|356
1752751200000|2025-07-17 11:20:00|6558.3|6555.5|6560.8|6557|6562.8|6559.6|6551.3|6548|201
1752751500000|2025-07-17 11:25:00|6561.3|6558|6552.8|6550|6561.3|6558|6552.2|6549|87
1752751800000|2025-07-17 11:30:00|6553.2|6550.4|6554.8|6552|6559.4|6556|6552.8|6549|186
1752752100000|2025-07-17 11:35:00|6555.2|6552.4|6555.4|6552.6|6557.4|6554.6|6551.4|6548|187
1752752400000|2025-07-17 11:40:00|6555.5|6552.7|6552.9|6549.1|6557.5|6554.7|6544.5|6541.5|725
1752752700000|2025-07-17 11:45:00|6552.5|6549.7|6558.3|6555.5|6565.5|6562.7|6552.5|6549.1|448
1752753000000|2025-07-17 11:50:00|6557.9|6555.1|6564.4|6560.6|6564.6|6561.8|6556.3|6553.1|336
1752753300000|2025-07-17 11:55:00|6564|6561.2|6566.6|6563.8|6569.6|6566.6|6564|6560.6|770
1752753600000|2025-07-17 12:00:00|6567.1|6563.3|6586.8|6583|6591.3|6588.5|6567.1|6563.3|3176
1752753900000|2025-07-17 12:05:00|6586.3|6583.5|6584.5|6581.7|6596.9|6594.1|6583.3|6580|4180
1752754200000|2025-07-17 12:10:00|6584.4|6581.6|6594.2|6591.4|6595.7|6592.6|6578.7|6575.7|1961
1752754500000|2025-07-17 12:15:00|6593.8|6590.4|6590.2|6586.4|6594.4|6591.4|6586.1|6582.9|689
1752754800000|2025-07-17 12:20:00|6589.8|6586|6587.9|6585.1|6590.1|6587|6581.5|6578.3|510
1752755100000|2025-07-17 12:25:00|6587.5|6584.7|6588.9|6585.1|6591.9|6589|6583.9|6580.7|953
1752755400000|2025-07-17 12:30:00|6589|6585.2|6584.3|6581.5|6592.5|6589.1|6582.9|6579.7|467
1752755700000|2025-07-17 12:35:00|6583.9|6581.1|6593.3|6590.5|6594.9|6591.5|6583.9|6580.7|828
1752756000000|2025-07-17 12:40:00|6593.4|6590.6|6588|6585.2|6594.3|6590.6|6582.4|6579.6|1208
1752756300000|2025-07-17 12:45:00|6587.4|6584.6|6575|6572.2|6591.1|6587.9|6569.4|6566.2|1732
1752756600000|2025-07-17 12:50:00|6574|6571.2|6565.3|6562.5|6574.4|6571.2|6561.8|6559|1324
1752756900000|2025-07-17 12:55:00|6565.8|6563|6559.5|6556.7|6568.3|6565|6556.7|6553.3|1116
1752757200000|2025-07-17 13:00:00|6563.1|6559.3|6546.1|6543.3|6568.2|6564.9|6545.1|6541.9|1936
1752757500000|2025-07-17 13:05:00|6546|6543.2|6541|6537.2|6548.5|6545.3|6539|6535.6|1536
1752757800000|2025-07-17 13:10:00|6540.4|6537.6|6560.1|6557.3|6560.5|6557.3|6531.1|6528.3|2308
1752758100000|2025-07-17 13:15:00|6560.5|6556.7|6564.5|6560.7|6568.4|6564.7|6556.5|6553.7|1571
1752758400000|2025-07-17 13:20:00|6563.9|6561.1|6556.3|6553.5|6573.8|6570.5|6556.3|6553.5|1116
1752758700000|2025-07-17 13:25:00|6555.9|6553.1|6549|6546.2|6556.8|6554|6542.8|6540|564
1752759000000|2025-07-17 13:30:00|6549.9|6547.1|6549.5|6545.7|6560.6|6557.2|6545.9|6542.5|961
1752759300000|2025-07-17 13:35:00|6549|6546.2|6552.5|6549.7|6553.9|6550.7|6538.2|6534.8|1179
1752759600000|2025-07-17 13:40:00|6552.9|6550.1|6552.2|6548.4|6554.6|6551.4|6541.6|6538.8|1331
1752759900000|2025-07-17 13:45:00|6552.6|6549.4|6550.6|6546.8|6558.6|6555.4|6547|6543.5|890
1752760200000|2025-07-17 13:50:00|6550.2|6546.4|6550.4|6547.6|6559.2|6555.9|6549|6545.7|1255
1752760500000|2025-07-17 13:55:00|6549.4|6546.6|6553|6550.2|6556.6|6552.8|6546.1|6543|991
1752760800000|2025-07-17 14:00:00|6553.4|6549.6|6543|6540.2|6560.1|6556.8|6542.4|6539.5|679
1752761100000|2025-07-17 14:05:00|6542.8|6540|6545.1|6542.3|6552.1|6548.9|6540|6536.6|1748
1752761400000|2025-07-17 14:10:00|6545.5|6541.7|6551.2|6547.4|6552.7|6549.4|6542.5|6539.7|995
1752761700000|2025-07-17 14:15:00|6550.7|6547.9|6553.6|6549.8|6558.2|6555.4|6550.7|6547.9|1658
1752762000000|2025-07-17 14:20:00|6553.2|6550.4|6566|6562.2|6573.1|6570.3|6552.6|6549.4|1540
1752762300000|2025-07-17 14:25:00|6565.5|6562.7|6540.8|6537|6565.5|6562.7|6539.8|6536.5|1163
1752762600000|2025-07-17 14:30:00|6540.2|6537.4|6553.3|6550.5|6553.8|6550.5|6533|6529.8|2497
1752762900000|2025-07-17 14:35:00|6553.9|6550.1|6552.3|6548.5|6554.7|6551.5|6541.3|6538.5|1010
1752763200000|2025-07-17 14:40:00|6552.7|6548.9|6559.8|6557|6565.4|6562.5|6549.3|6546.1|784
1752763500000|2025-07-17 14:45:00|6560.3|6557.5|6559.8|6556|6562.8|6559.6|6555.1|6552|801
1752763800000|2025-07-17 14:50:00|6559.4|6556.6|6575.1|6571.3|6576.5|6573.7|6558.8|6555.5|1291
1752764100000|2025-07-17 14:55:00|6576.1|6572.3|6586.8|6584|6587.9|6585.1|6574.5|6571.3|1565
1752764400000|2025-07-17 15:00:00|6586.9|6584.1|6593.3|6589.5|6597.9|6595.1|6584.3|6581.4|2666
1752764700000|2025-07-17 15:05:00|6592.5|6589.7|6595.5|6592.7|6602|6599.2|6583.9|6581.1|1128
1752765000000|2025-07-17 15:10:00|6595.9|6593.1|6590.4|6587.6|6595.9|6593.1|6582.7|6579.4|1064
1752765300000|2025-07-17 15:15:00|6590.9|6588.1|6598|6595.2|6604.3|6601.5|6589.9|6586.6|2696
1752765600000|2025-07-17 15:20:00|6598.6|6594.8|6597|6594.2|6604.3|6601.5|6596|6593.2|797
1752765900000|2025-07-17 15:25:00|6597.5|6594.7|6605.7|6601.9|6613.2|6610.4|6596.8|6593.6|2233
1752766200000|2025-07-17 15:30:00|6605.1|6602.3|6594.4|6590.6|6610.1|6606.9|6593.4|6589.7|1714
1752766500000|2025-07-17 15:35:00|6594.8|6591|6599.9|6597.1|6604.4|6601.1|6588.8|6585.9|1031
1752766800000|2025-07-17 15:40:00|6598.9|6596.1|6600.2|6597.4|6605.4|6602.1|6596.8|6594|1074
1752767100000|2025-07-17 15:45:00|6600.1|6597.3|6602.5|6599.7|6605.1|6602.3|6588.5|6585.2|1251
1752767400000|2025-07-17 15:50:00|6603.1|6599.3|6597.6|6594.8|6603.1|6599.7|6593.5|6590.1|450
1752767700000|2025-07-17 15:55:00|6598.1|6595.3|6600.6|6596.8|6601.6|6598.8|6596.5|6593.3|604
1752768000000|2025-07-17 16:00:00|6601.2|6597.8|6601.5|6598.7|6603.1|6599.8|6595.5|6592.2|376
1752768300000|2025-07-17 16:05:00|6601.6|6598.8|6597.6|6594.8|6605.6|6602.8|6595.4|6592.1|507
1752768600000|2025-07-17 16:10:00|6598.6|6595.2|6598|6594.2|6606.1|6603.3|6595.4|6592.2|626
1752768900000|2025-07-17 16:15:00|6597.4|6594.6|6604.7|6601.9|6605.7|6602.9|6596.4|6593.2|619
1752769200000|2025-07-17 16:20:00|6603.7|6600.9|6603.7|6600.9|6606.1|6602.4|6600.7|6597.4|713
1752769500000|2025-07-17 16:25:00|6603.8|6601|6625.4|6621.6|6625.4|6622.1|6603.7|6600.4|2634
1752769800000|2025-07-17 16:30:00|6624.9|6622.1|6625.9|6622.1|6633|6630.1|6619.3|6615.5|1784
1752770100000|2025-07-17 16:35:00|6625.5|6622.7|6625.9|6623.1|6632|6629.2|6623.9|6620.6|1372
1752770400000|2025-07-17 16:40:00|6625.5|6622.7|6631.7|6628.9|6633.3|6630.1|6621.5|6618.7|1617
1752770700000|2025-07-17 16:45:00|6631.9|6629.1|6631|6628.2|6635.4|6632.2|6628.9|6625.6|716
1752771000000|2025-07-17 16:50:00|6631.4|6627.6|6633.5|6630.7|6635.4|6632.2|6627.3|6624.5|2006
1752771300000|2025-07-17 16:55:00|6634.1|6631.3|6631.4|6628.6|6636.4|6633.2|6630.9|6627.6|1335
1752771600000|2025-07-17 17:00:00|6631.5|6628.7|6631.8|6629|6636.4|6633.2|6628.4|6625.6|897
1752771900000|2025-07-17 17:05:00|6631.4|6628.6|6626.8|6624|6631.8|6629|6624.4|6621.6|775
1752772200000|2025-07-17 17:10:00|6626.4|6623.6|6624.9|6621.1|6627.2|6624|6622.9|6620.1|686
1752772500000|2025-07-17 17:15:00|6625.4|6621.6|6625.8|6622|6626.2|6623|6617.8|6615|720
1752772800000|2025-07-17 17:20:00|6625.3|6622.5|6622.8|6619|6628.3|6625|6621.8|6618.5|683
1752773100000|2025-07-17 17:25:00|6623.2|6619.4|6627.2|6623.4|6628.6|6625.8|6622.3|6619.4|1010
1752773400000|2025-07-17 17:30:00|6626.7|6623.9|6634.2|6630.4|6636.7|6633.8|6625.6|6622.3|779
1752773700000|2025-07-17 17:35:00|6633.6|6630.8|6629.6|6626.8|6634.2|6630.8|6628.9|6626.1|554
1752774000000|2025-07-17 17:40:00|6629.7|6626.9|6623.3|6620.5|6629.7|6626.9|6621.4|6618.2|972
1752774300000|2025-07-17 17:45:00|6622.9|6620.1|6628.4|6625.6|6628.9|6626.1|6620.9|6618.1|654
1752774600000|2025-07-17 17:50:00|6628.9|6625.1|6618.1|6615.3|6628.9|6626.1|6614.7|6611.9|897
1752774900000|2025-07-17 17:55:00|6618.6|6614.8|6616|6612.2|6619.1|6616.3|6612|6608.8|959
1752775200000|2025-07-17 18:00:00|6615.4|6612.6|6623|6620.2|6625|6621.8|6615|6611.8|1825
1752775500000|2025-07-17 18:05:00|6623.6|6619.8|6628.1|6625.3|6628.5|6625.7|6623.5|6619.7|1175
1752775800000|2025-07-17 18:10:00|6628.5|6624.7|6619.8|6617|6629|6625.7|6619.8|6616.6|1336
1752776100000|2025-07-17 18:15:00|6620.5|6616.7|6624.8|6622|6626.1|6622.9|6619.7|6616.5|1983
1752776400000|2025-07-17 18:20:00|6625.2|6621.4|6634.2|6631.4|6637.8|6635|6622.7|6619.4|1259
1752776700000|2025-07-17 18:25:00|6634.6|6630.8|6643.5|6640.7|6647.5|6644.3|6627.8|6624.9|6718
1752777000000|2025-07-17 18:30:00|6643|6640.2|6649.6|6645.8|6650.3|6647.2|6641.5|6638.7|2630
1752777300000|2025-07-17 18:35:00|6648.6|6645.9|6645.1|6642.3|6650|6647.2|6645.1|6641.9|1024
1752777600000|2025-07-17 18:40:00|6644.7|6641.9|6647.3|6644.5|6649.1|6646.3|6644.1|6640.9|1274
1752777900000|2025-07-17 18:45:00|6648.1|6645.3|6649|6646.2|6650|6647.2|6647|6643.8|1320
1752778200000|2025-07-17 18:50:00|6649.1|6646.3|6649|6646.2|6651.5|6648.2|6649|6645.6|905
1752778500000|2025-07-17 18:55:00|6648.5|6645.7|6650.1|6647.3|6652.1|6649.3|6648.5|6645.7|474
1752778800000|2025-07-17 19:00:00|6650.5|6647.7|6654.2|6651.4|6654.2|6651.4|6649.1|6646.3|823
1752779100000|2025-07-17 19:05:00|6653.8|6651|6653.2|6650.4|6654.6|6651.5|6651.6|6648.4|418
1752779400000|2025-07-17 19:10:00|6653.6|6650.8|6650|6647.2|6653.9|6651.1|6646.9|6643.7|832
1752779700000|2025-07-17 19:15:00|6649.2|6646.4|6649|6646.2|6649.5|6646.4|6648.9|6645.6|383
1752780000000|2025-07-17 19:20:00|6649.5|6645.7|6648.3|6644.5|6649.5|6646.2|6645.9|6642.7|272
1752780300000|2025-07-17 19:25:00|6647.8|6645|6645.7|6642.9|6647.8|6645|6644.7|6641.9|196
1752780600000|2025-07-17 19:30:00|6645.3|6641.9|6648.9|6646.1|6649.3|6646.1|6645.3|6641.9|213
1752780900000|2025-07-17 19:35:00|6649.3|6646.5|6649.8|6647|6650.4|6647.1|6648.9|6646.1|591
1752781200000|2025-07-17 19:40:00|6650|6647.2|6649.8|6647|6650.4|6647.2|6649.8|6646.6|448
1752781500000|2025-07-17 19:45:00|6650.4|6646.6|6647.9|6645.1|6650.4|6647.1|6647.8|6644.6|368
1752781800000|2025-07-17 19:50:00|6648.4|6644.6|6643.7|6640.9|6648.4|6645|6642.8|6640|254
1752782100000|2025-07-17 19:55:00|6643.2|6640.4|6648.4|6645.6|6649.2|6646|6641.8|6638.6|339
1752782400000|2025-07-17 20:00:00|6648.8|6645|6647.3|6643.5|6649.2|6646|6645.8|6642.5|228
1752782700000|2025-07-17 20:05:00|6647.8|6645|6645.9|6643.1|6648.2|6645|6645.8|6642.5|101
1752783000000|2025-07-17 20:10:00|6646.3|6643.5|6646.7|6643.9|6647.8|6645|6645.8|6642.5|119
1752783300000|2025-07-17 20:15:00|6647.3|6643.5|6648.3|6645.5|6649.3|6646.1|6644.9|6642.1|98
1752783600000|2025-07-17 20:20:00|6648.7|6645.9|6648.3|6644.5|6648.9|6646.1|6647.2|6643.9|32
1752783900000|2025-07-17 20:25:00|6648.7|6645.9|6649.3|6646.5|6649.3|6646.5|6647.8|6644.5|128
1752784200000|2025-07-17 20:30:00|6649.1|6646.3|6650.8|6648|6651.3|6648|6648.3|6645|77
1752784500000|2025-07-17 20:35:00|6651.3|6647.5|6649.2|6646.4|6651.3|6647.9|6648.8|6646|66
1752784800000|2025-07-17 20:40:00|6649.7|6645.9|6648.7|6644.9|6649.7|6646.9|6645.7|6642.4|192
1752785100000|2025-07-17 20:45:00|6648.2|6645.4|6647.6|6644.8|6649.7|6646.9|6647.6|6644.4|260
1752785400000|2025-07-17 20:50:00|6647.5|6644.7|6650.1|6647.3|6651.1|6647.8|6646.6|6643.8|210
1752785700000|2025-07-17 20:55:00|6649.6|6646.8|6648.6|6645.8|6651.1|6647.8|6648.5|6645.3|139
1752789600000|2025-07-17 22:00:00|6645.4|6641.6|6646.2|6642.4|6647.8|6644.4|6644.5|6641.1|40
1752789900000|2025-07-17 22:05:00|6645.7|6641.9|6649.9|6647.1|6649.9|6647.1|6644.3|6641.5|128
1752790200000|2025-07-17 22:10:00|6650.4|6647.6|6645.7|6642.9|6650.9|6647.6|6645.7|6642.4|20
1752790500000|2025-07-17 22:15:00|6646.2|6643.4|6645.7|6642.9|6646.7|6643.4|6645.3|6642.5|7
1752790800000|2025-07-17 22:20:00|6646.1|6642.3|6646.7|6643.9|6648.7|6645.6|6645.4|6641.9|90
1752791100000|2025-07-17 22:25:00|6646.8|6644|6647.8|6645|6649.4|6645.6|6645.1|6641.4|47
1752791400000|2025-07-17 22:30:00|6647.4|6644.6|6649.4|6646.6|6649.8|6646.6|6646.4|6643.6|13
1752791700000|2025-07-17 22:35:00|6649.8|6646|6649.3|6646.5|6650.8|6647.5|6649.3|6645.5|69
1752792000000|2025-07-17 22:40:00|6649.8|6646|6647.2|6643.4|6649.8|6646|6647.2|6643.4|12
1752792300000|2025-07-17 22:45:00|6646.2|6643.3|6644.2|6641.4|6646.3|6643.3|6643.3|6640|47
1752792600000|2025-07-17 22:50:00|6644.3|6641.5|6644.3|6641.5|6644.7|6641.9|6643.3|6639.5|30
1752792900000|2025-07-17 22:55:00|6644.7|6640.9|6644.3|6641.5|6644.7|6641.5|6643.3|6640.1|11
1752793200000|2025-07-17 23:00:00|6644.1|6641.3|6643.3|6640.5|6644.1|6641.3|6643.3|6640.5|5
1752793500000|2025-07-17 23:05:00|6642.3|6639.5|6642.3|6638.5|6642.7|6639.5|6641.3|6638|22
1752793800000|2025-07-17 23:10:00|6641.7|6638.9|6642.2|6639.4|6643.1|6640.3|6641.7|6638.4|18
1752794100000|2025-07-17 23:15:00|6642.1|6639.3|6641.5|6637.7|6642.7|6639.4|6640.4|6637.2|127
1752794400000|2025-07-17 23:20:00|6642|6638.2|6641|6638.2|6642.1|6638.7|6640.1|6636.7|15
1752794700000|2025-07-17 23:25:00|6640.1|6637.3|6640.5|6637.7|6641|6638.2|6639.9|6636.7|9
1752795000000|2025-07-17 23:30:00|6640.9|6638.1|6641.1|6638.3|6641.6|6638.3|6639.5|6636.3|60
1752795300000|2025-07-17 23:35:00|6640.6|6637.8|6641.3|6637.5|6641.7|6638.4|6640.6|6637.4|195
1752795600000|2025-07-17 23:40:00|6641.7|6637.9|6642.2|6639.4|6642.2|6639.4|6641.3|6637.9|56
1752795900000|2025-07-17 23:45:00|6642.1|6639.3|6641.1|6638.3|6642.1|6639.3|6639.1|6636|35
1752796200000|2025-07-17 23:50:00|6640.7|6637.3|6641.1|6637.3|6641.6|6637.9|6640.7|6636.9|0
1752796500000|2025-07-17 23:55:00|6640.7|6636.9|6640.7|6637.9|6641.1|6638.3|6640.2|6636.9|0
1752796800000|2025-07-18 00:00:00|6641.1|6638.3|6638.2|6634.4|6644|6641.2|6636.2|6632.9|122
1752797100000|2025-07-18 00:05:00|6638.1|6634.3|6638.6|6634.8|6639.6|6636.3|6637.6|6633.9|57
1752797400000|2025-07-18 00:10:00|6637.6|6633.8|6638.1|6634.3|6639.6|6636.3|6637.2|6633.8|15
1752797700000|2025-07-18 00:15:00|6637.2|6634.4|6640.6|6636.8|6640.6|6637.3|6637.2|6634|15
1752798000000|2025-07-18 00:20:00|6640.1|6637.3|6642.6|6638.8|6642.6|6639.2|6639.2|6636.4|39
1752798300000|2025-07-18 00:25:00|6642.2|6638.4|6647.6|6643.8|6649|6645.7|6641.2|6638.4|164
1752798600000|2025-07-18 00:30:00|6647|6644.2|6649.1|6645.3|6649.6|6646.2|6645.1|6641.8|30
1752798900000|2025-07-18 00:35:00|6649|6645.2|6647.6|6643.8|6649|6646.2|6647.5|6643.8|3
1752799200000|2025-07-18 00:40:00|6647.1|6644.3|6654.4|6650.6|6654.4|6651.2|6646|6642.7|95
1752799500000|2025-07-18 00:45:00|6653.4|6649.6|6653.4|6649.6|6654.9|6651.5|6650|6646.7|133
1752799800000|2025-07-18 00:50:00|6652.8|6650|6653|6649.2|6654.4|6650.6|6652|6648.7|3
1752800100000|2025-07-18 00:55:00|6652.8|6650|6652.4|6649.6|6655.4|6652.2|6652|6648.7|42
1752800400000|2025-07-18 01:00:00|6652.8|6649|6653.8|6650|6655.4|6652|6649.4|6646|20
1752800700000|2025-07-18 01:05:00|6653.4|6649.6|6650.3|6646.5|6654.2|6651|6647.8|6644.6|154
1752801000000|2025-07-18 01:10:00|6649.9|6647.1|6655.3|6651.5|6655.3|6652.1|6649.9|6646.5|83
1752801300000|2025-07-18 01:15:00|6654.8|6652|6656.3|6652.5|6657.2|6654|6653.8|6650.5|15
1752801600000|2025-07-18 01:20:00|6655.8|6653|6646.3|6642.5|6656.3|6653|6644.9|6642|38
1752801900000|2025-07-18 01:25:00|6646.7|6642.9|6641.3|6637.5|6647.3|6643.5|6636.7|6633.5|58
1752802200000|2025-07-18 01:30:00|6639.9|6637.1|6640.8|6638|6643.3|6639.9|6638.9|6635.5|34
1752802500000|2025-07-18 01:35:00|6639.8|6637|6640.3|6636.5|6641.3|6638|6637.8|6635|17
1752802800000|2025-07-18 01:40:00|6639.8|6637.5|6637.8|6635|6640.3|6637.5|6635.8|6632.6|27
1752803100000|2025-07-18 01:45:00|6638.4|6634.6|6634.2|6630.4|6639.3|6636|6632.8|6629.4|83
1752803400000|2025-07-18 01:50:00|6634.8|6631|6637.8|6635|6639.2|6635.9|6633.8|6630.4|8
1752803700000|2025-07-18 01:55:00|6637.7|6634.9|6637.6|6634.8|6640.8|6637|6636.7|6633.4|13
1752804000000|2025-07-18 02:00:00|6638.2|6634.4|6638.8|6636|6640.3|6637|6636.8|6634|20
1752804300000|2025-07-18 02:05:00|6639.2|6635.4|6639.2|6635.4|6640.2|6637|6637.7|6633.9|13
1752804600000|2025-07-18 02:10:00|6638.7|6635.9|6641.2|6637.4|6642.2|6638.8|6638.7|6635.4|74
1752804900000|2025-07-18 02:15:00|6640.6|6637.8|6640.7|6637.9|6641.2|6637.9|6638.7|6635.4|25
1752805200000|2025-07-18 02:20:00|6641.3|6637.5|6640.7|6637.9|6642.1|6638.9|6640.7|6637.5|13
1752805500000|2025-07-18 02:25:00|6641.7|6638.3|6641.7|6637.9|6643.1|6639.9|6640.7|6637.4|9
1752805800000|2025-07-18 02:30:00|6642.1|6638.3|6639.1|6635.3|6642.1|6638.3|6637.7|6634.3|11
1752806100000|2025-07-18 02:35:00|6638.7|6634.9|6636.7|6633.9|6639.1|6635.3|6635.1|6631.9|11
1752806400000|2025-07-18 02:40:00|6637.2|6633.4|6637.6|6634.8|6640.1|6636.8|6636.7|6633.4|15
1752806700000|2025-07-18 02:45:00|6638.6|6635.3|6633.1|6629.3|6639.1|6635.8|6631.6|6628.3|15
1752807000000|2025-07-18 02:50:00|6632.6|6628.8|6636.1|6632.3|6636.2|6632.8|6631.1|6627.3|22
1752807300000|2025-07-18 02:55:00|6635.6|6632.8|6638.6|6634.8|6639.1|6635.8|6635.5|6632.2|6
1752807600000|2025-07-18 03:00:00|6639|6635.2|6636|6632.2|6640|6636.7|6634.6|6631.2|3
1752807900000|2025-07-18 03:05:00|6635|6631.9|6637.6|6633.8|6639|6635.7|6635|6631.7|18
1752808200000|2025-07-18 03:10:00|6637|6634.2|6634|6630.2|6637|6634.2|6632|6628.3|162
1752808500000|2025-07-18 03:15:00|6633.6|6630.8|6631.5|6627.7|6634.1|6630.8|6630.5|6627.2|4
1752808800000|2025-07-18 03:20:00|6631|6628.2|6630|6626.2|6633|6629.2|6628.5|6625.3|6
1752809100000|2025-07-18 03:25:00|6629.5|6625.7|6629.5|6626.7|6631|6627.7|6628.5|6625.3|24
1752809400000|2025-07-18 03:30:00|6630|6626.2|6631.9|6628.1|6632.9|6629.7|6629.5|6626.2|9
1752809700000|2025-07-18 03:35:00|6631.5|6628.7|6635.5|6631.7|6636.9|6633.7|6629.5|6626.1|62
1752810000000|2025-07-18 03:40:00|6634.9|6632.1|6633.5|6630.7|6635.9|6632.7|6633.5|6630.2|12
1752810300000|2025-07-18 03:45:00|6634|6630.2|6634.9|6631.1|6635|6631.7|6633.5|6630.2|2
1752810600000|2025-07-18 03:50:00|6634|6630.2|6633.4|6629.6|6634.9|6631.6|6633|6629.2|12
1752810900000|2025-07-18 03:55:00|6633|6630.2|6634.4|6631.6|6634.4|6631.6|6632.4|6628.7|13
1752811200000|2025-07-18 04:00:00|6634.9|6631.1|6638.9|6635.1|6639.4|6636.1|6632.4|6629.1|31
1752811500000|2025-07-18 04:05:00|6638.3|6635.5|6641.8|6638|6643.3|6640|6637.4|6634|20
1752811800000|2025-07-18 04:10:00|6641.3|6638.5|6645.3|6642.5|6647.7|6644.5|6640.4|6637.6|48
1752812100000|2025-07-18 04:15:00|6645.8|6642|6655.4|6651.6|6655.9|6652.6|6643.4|6640.1|155
1752812400000|2025-07-18 04:20:00|6655.8|6652|6664.8|6661|6666.2|6662.5|6653.4|6650|322
1752812700000|2025-07-18 04:25:00|6664.9|6661.1|6673.2|6670.4|6674.8|6671.5|6662.8|6659.6|124
1752813000000|2025-07-18 04:30:00|6673.8|6670|6675.7|6671.9|6678.7|6675.4|6673.3|6670|226
1752813300000|2025-07-18 04:35:00|6676.1|6673.3|6671.8|6668|6677.6|6674.8|6671.2|6668|115
1752813600000|2025-07-18 04:40:00|6672.2|6668.4|6673.1|6670.3|6675.1|6671.8|6671.6|6668.4|39
1752813900000|2025-07-18 04:45:00|6673.6|6669.8|6666.1|6663.3|6673.6|6670.3|6666.1|6662.8|65
1752814200000|2025-07-18 04:50:00|6666.6|6662.8|6671.6|6667.8|6672.7|6669.4|6666.6|6662.8|33
1752814500000|2025-07-18 04:55:00|6672|6668.8|6670.6|6666.8|6672.6|6669.2|6670|6666.8|4
1752814800000|2025-07-18 05:00:00|6670|6667.2|6666|6663.2|6670.6|6667.2|6664.6|6661.3|15
1752815100000|2025-07-18 05:05:00|6666.6|6662.8|6666|6663.2|6666.6|6663.3|6663.6|6660.8|7
1752815400000|2025-07-18 05:10:00|6666.6|6662.8|6667.5|6663.7|6667.5|6664.2|6664.1|6660.7|9
1752815700000|2025-07-18 05:15:00|6667|6664.2|6667.5|6663.7|6667.5|6664.2|6662.1|6659.3|53
1752816000000|2025-07-18 05:20:00|6667|6664.2|6667|6663.2|6668.5|6664.7|6663.1|6660.3|11
1752816300000|2025-07-18 05:25:00|6666.4|6663.6|6673.2|6670.4|6675.2|6672.4|6665|6661.3|182
1752816600000|2025-07-18 05:30:00|6673.1|6670.3|6666.2|6662.4|6673.1|6670.3|6663|6659.8|95
1752816900000|2025-07-18 05:35:00|6665.6|6662.8|6672.6|6668.8|6672.6|6669.3|6665.2|6661.8|17
1752817200000|2025-07-18 05:40:00|6671.1|6668.3|6671|6667.2|6674.1|6671.2|6670|6666.8|33
1752817500000|2025-07-18 05:45:00|6670.6|6666.8|6668.6|6665.8|6671|6667.8|6666|6662.7|38
1752817800000|2025-07-18 05:50:00|6669|6665.2|6659.5|6655.7|6670.6|6667.2|6658|6654.7|52
1752818100000|2025-07-18 05:55:00|6659.1|6656.3|6661|6657.2|6665.5|6661.7|6658.2|6655.3|27
1752818400000|2025-07-18 06:00:00|6661.1|6657.3|6656.1|6653.3|6662.1|6659.2|6655.1|6652.3|59
1752818700000|2025-07-18 06:05:00|6656.5|6653.7|6656.5|6652.7|6658.5|6655.2|6653.1|6650.3|32
1752819000000|2025-07-18 06:10:00|6656.1|6653.3|6672.5|6668.7|6673.5|6670.1|6656|6652.7|84
1752819300000|2025-07-18 06:15:00|6672|6669.2|6683.5|6679.7|6686.5|6683.2|6671.5|6667.7|143
1752819600000|2025-07-18 06:20:00|6683.4|6679.6|6679.9|6677.1|6684.5|6681.1|6678|6675.2|26
1752819900000|2025-07-18 06:25:00|6680.5|6676.7|6685.9|6682.1|6686.9|6684.1|6680.3|6676.7|48
1752820200000|2025-07-18 06:30:00|6685.4|6683.1|6698.7|6694.9|6708.4|6704.8|6685.4|6682.1|466
1752820500000|2025-07-18 06:35:00|6698.1|6695.3|6705.8|6702|6715.7|6712.4|6697.1|6693.8|257
1752820800000|2025-07-18 06:40:00|6706.6|6702.8|6707.6|6704.8|6708.1|6704.8|6698.2|6694.8|94
1752821100000|2025-07-18 06:45:00|6708.2|6704.4|6700.6|6696.8|6708.7|6705.8|6697.1|6693.8|192
1752821400000|2025-07-18 06:50:00|6699.6|6695.8|6697|6693.2|6704.1|6700.3|6695|6691.9|81
1752821700000|2025-07-18 06:55:00|6696.6|6693.8|6700|6696.2|6703.6|6700.2|6693.1|6689.9|32
1752822000000|2025-07-18 07:00:00|6699.6|6695.8|6689|6685.2|6699.6|6696.2|6685.1|6681.8|175
1752822300000|2025-07-18 07:05:00|6688.1|6685.3|6673.6|6669.8|6691.6|6688.3|6671.6|6668.3|211
1752822600000|2025-07-18 07:10:00|6673.1|6670.3|6675.7|6671.9|6681.7|6678.9|6669.1|6666.3|265
1752822900000|2025-07-18 07:15:00|6675.1|6672.3|6674.8|6672|6677.7|6674.4|6669.2|6665.9|282
1752823200000|2025-07-18 07:20:00|6674.3|6671.5|6667.7|6663.9|6675.8|6672.4|6666.8|6663|247
1752823500000|2025-07-18 07:25:00|6668.2|6664.4|6665.7|6661.9|6670.3|6666.9|6663.2|6659.9|258
1752823800000|2025-07-18 07:30:00|6665.3|6662.5|6669.2|6665.4|6671.2|6668.4|6657.3|6654|73
1752824100000|2025-07-18 07:35:00|6668.7|6664.9|6674.3|6670.5|6675.7|6672.3|6667.3|6664.5|110
1752824400000|2025-07-18 07:40:00|6674.7|6670.9|6675.2|6671.4|6677.7|6674.5|6671.2|6667.9|61
1752824700000|2025-07-18 07:45:00|6675.7|6671.9|6674.2|6671.4|6676.7|6672.9|6670.2|6667.4|27
1752825000000|2025-07-18 07:50:00|6674.8|6671|6672.3|6668.5|6679.8|6676.5|6670.9|6667.1|184
1752825300000|2025-07-18 07:55:00|6671.9|6668.1|6665.8|6662|6672.8|6669.5|6664.8|6661.5|199
1752825600000|2025-07-18 08:00:00|6665.9|6662.1|6667.7|6663.9|6673.8|6670.5|6665.9|6662.1|119
1752825900000|2025-07-18 08:05:00|6667.3|6664.5|6669.7|6665.9|6670.6|6667.4|6663.3|6659.9|64
1752826200000|2025-07-18 08:10:00|6669.2|6666.4|6670.3|6666.5|6674.7|6671.4|6664.7|6661|181
1752826500000|2025-07-18 08:15:00|6669.8|6666|6668.8|6665|6674.8|6671.5|6667.3|6664.5|53
1752826800000|2025-07-18 08:20:00|6667.8|6664.5|6672.7|6668.9|6678.1|6675.3|6652.2|6649.4|198
1752827100000|2025-07-18 08:25:00|6672.2|6669.4|6656.2|6652.4|6674.7|6671.3|6655.7|6652.3|72
1752827400000|2025-07-18 08:30:00|6656.7|6652.9|6662.7|6658.9|6666.7|6663.4|6656.3|6652.9|81
1752827700000|2025-07-18 08:35:00|6662.1|6659.3|6663.5|6659.7|6664.1|6660.3|6652.6|6648.8|254
1752828000000|2025-07-18 08:40:00|6664|6660.2|6672.1|6669.3|6674.1|6670.4|6659.5|6656.2|284
1752828300000|2025-07-18 08:45:00|6671.6|6668.8|6677.7|6673.9|6680.2|6676.9|6670.1|6666.4|129
1752828600000|2025-07-18 08:50:00|6677.2|6673.4|6682.8|6679|6686.8|6683.5|6674.7|6671.4|243
1752828900000|2025-07-18 08:55:00|6682.3|6679.5|6691.9|6688.1|6692.3|6688.6|6680.3|6676.5|321
1752829200000|2025-07-18 09:00:00|6692.4|6689.6|6687.3|6683.5|6699.4|6696.6|6684.9|6681.1|317
1752829500000|2025-07-18 09:05:00|6686.9|6684.1|6690.9|6687.1|6695|6691.2|6684.9|6681.5|218
1752829800000|2025-07-18 09:10:00|6690.4|6687.6|6690.9|6687.1|6697.9|6694.6|6690.3|6686.6|103
1752830100000|2025-07-18 09:15:00|6691.3|6688.1|6697.8|6695|6698.9|6695.6|6682.4|6679.1|106
1752830400000|2025-07-18 09:20:00|6697.4|6694.6|6699.4|6695.6|6708|6704.7|6697.3|6694.1|125
1752830700000|2025-07-18 09:25:00|6699|6695.2|6708.4|6705.6|6711.8|6708|6699|6695.2|143
1752831000000|2025-07-18 09:30:00|6708.9|6705.1|6722.9|6719.1|6731.4|6728.6|6708.5|6705.1|557
1752831300000|2025-07-18 09:35:00|6722.4|6719.6|6725.9|6722.1|6728.4|6725.6|6717.4|6714.1|187
1752831600000|2025-07-18 09:40:00|6725.5|6722.7|6727.2|6724.4|6730.3|6727.5|6719.2|6715.5|159
1752831900000|2025-07-18 09:45:00|6727.8|6724|6720.8|6718|6733.9|6730.5|6720.3|6717.5|156
1752832200000|2025-07-18 09:50:00|6720.7|6717.9|6720.7|6716.9|6724.3|6720.5|6711.3|6708.4|77
1752832500000|2025-07-18 09:55:00|6720.3|6717.5|6722.3|6718.5|6730.7|6727.4|6718.7|6715.5|50
1752832800000|2025-07-18 10:00:00|6722.7|6718.9|6715.7|6711.9|6727.7|6724.5|6714.3|6710.9|96
1752833100000|2025-07-18 10:05:00|6715.3|6712.5|6704|6700.2|6717.7|6714.4|6702.2|6698.8|179
1752833400000|2025-07-18 10:10:00|6703.6|6700.8|6707.6|6703.8|6708|6704.8|6701.1|6698.3|44
1752833700000|2025-07-18 10:15:00|6707|6704.2|6701.6|6697.8|6707.6|6704.2|6698.1|6694.9|54
1752834000000|2025-07-18 10:20:00|6701.1|6698.3|6704.5|6701.7|6709.6|6705.8|6700.1|6697.2|75
1752834300000|2025-07-18 10:25:00|6704.1|6701.3|6710.5|6706.7|6711.5|6708.2|6704|6700.7|21
1752834600000|2025-07-18 10:30:00|6710.1|6707.3|6702.5|6698.7|6712.5|6709.2|6700|6696.7|37
1752834900000|2025-07-18 10:35:00|6702|6699.2|6699.5|6695.7|6704|6700.7|6697|6693.7|38
1752835200000|2025-07-18 10:40:00|6699.1|6696.3|6698.8|6696|6702.4|6699|6694.9|6692.1|273
1752835500000|2025-07-18 10:45:00|6699.2|6695.4|6690.3|6687.5|6700.4|6697|6687.2|6683.9|296
1752835800000|2025-07-18 10:50:00|6690.7|6686.9|6693.8|6691|6702.4|6699.1|6690.3|6686.9|91
1752836100000|2025-07-18 10:55:00|6694.2|6690.4|6690.3|6687.5|6698.3|6695|6688.3|6685.5|41
1752836400000|2025-07-18 11:00:00|6689.3|6686.5|6691.3|6687.5|6692.8|6689.5|6681.9|6679.1|165
1752836700000|2025-07-18 11:05:00|6690.9|6688.1|6692.8|6689|6696.3|6693|6689.9|6687.1|48
1752837000000|2025-07-18 11:10:00|6692.3|6689.5|6687.2|6683.4|6693.7|6690.4|6679.7|6676.4|294
1752837300000|2025-07-18 11:15:00|6686.7|6683.9|6691.2|6687.4|6692.2|6688.9|6684.7|6681.4|43
1752837600000|2025-07-18 11:20:00|6690.7|6687.9|6697.8|6695|6700.2|6696.4|6690.3|6686.5|48
1752837900000|2025-07-18 11:25:00|6698.3|6694.5|6694.2|6690.4|6698.3|6695|6691.7|6688.5|79
1752838200000|2025-07-18 11:30:00|6693.7|6690.9|6697.8|6695|6699.3|6696|6692.7|6689.4|31
1752838500000|2025-07-18 11:35:00|6698.2|6694.4|6704.7|6701.9|6706.2|6702.9|6695.8|6692.4|181
1752838800000|2025-07-18 11:40:00|6705.2|6701.4|6706.2|6702.4|6710.3|6707|6703.7|6700.4|391
1752839100000|2025-07-18 11:45:00|6705.6|6702.8|6714.7|6711.9|6715.3|6711.9|6703.7|6700.4|106
1752839400000|2025-07-18 11:50:00|6715.3|6711.5|6716.3|6712.5|6717.7|6714|6713.8|6710.6|26
1752839700000|2025-07-18 11:55:00|6716.7|6713.9|6732.4|6728.6|6732.7|6729|6715.3|6712.4|99
1752840000000|2025-07-18 12:00:00|6732.8|6729|6745.4|6741.6|6746.4|6743|6730.3|6727|332
1752840300000|2025-07-18 12:05:00|6744.9|6742.1|6750.3|6746.5|6756.4|6753.1|6742.9|6739.6|688
1752840600000|2025-07-18 12:10:00|6749.9|6747.5|6750.5|6746.7|6758.9|6756.1|6745.1|6742.3|1797
1752840900000|2025-07-18 12:15:00|6749.5|6746.3|6762.6|6758.8|6762.6|6759.8|6747.5|6744.2|471
1752841200000|2025-07-18 12:20:00|6762.2|6759.4|6766.6|6762.8|6770.6|6766.9|6762.1|6758.8|474
1752841500000|2025-07-18 12:25:00|6766.2|6763.4|6762.6|6758.8|6768.6|6765.8|6761.2|6757.8|175
1752841800000|2025-07-18 12:30:00|6762.2|6759.4|6748.1|6744.3|6764.1|6761.3|6747.2|6743.9|383
1752842100000|2025-07-18 12:35:00|6748.6|6744.8|6734.9|6732.1|6749|6746.2|6734|6730.7|708
1752842400000|2025-07-18 12:40:00|6735|6732.2|6729.3|6725.5|6738|6734.3|6721.9|6719|554
1752842700000|2025-07-18 12:45:00|6728.9|6726.1|6733.9|6730.1|6735.3|6731.5|6727.9|6725.1|99
1752843000000|2025-07-18 12:50:00|6734.3|6730.5|6735.3|6732.5|6736.3|6733|6726.9|6723.5|73
1752843300000|2025-07-18 12:55:00|6734.9|6731.5|6724.6|6721.8|6736.4|6733.1|6724.6|6721.8|1326
1752843600000|2025-07-18 13:00:00|6725.5|6722.7|6703|6699.2|6725.5|6722.7|6699.5|6696.7|1083
1752843900000|2025-07-18 13:05:00|6702.4|6699.6|6701.6|6697.8|6709.1|6705.7|6694.4|6691.2|600
1752844200000|2025-07-18 13:10:00|6701.1|6698.3|6708.5|6705.7|6712|6708.8|6700.6|6697.3|390
1752844500000|2025-07-18 13:15:00|6709|6705.2|6709.5|6705.7|6715|6711.7|6707|6704.2|617
1752844800000|2025-07-18 13:20:00|6709|6705.2|6712|6708.2|6713.5|6710.7|6700|6697.2|385
1752845100000|2025-07-18 13:25:00|6711.6|6708.8|6714|6710.2|6715.1|6711.8|6706|6702.7|175
1752845400000|2025-07-18 13:30:00|6713.4|6710.6|6713.9|6710.1|6727|6723.7|6703.5|6700.2|916
1752845700000|2025-07-18 13:35:00|6714|6710.2|6725.4|6722.6|6728.3|6725.5|6706.4|6703.6|336
1752846000000|2025-07-18 13:40:00|6725.9|6722.1|6715.6|6711.8|6734.3|6731.5|6714|6710.7|2022
1752846300000|2025-07-18 13:45:00|6715.2|6712.4|6705.4|6701.6|6716.6|6712.9|6702|6698.7|803
1752846600000|2025-07-18 13:50:00|6705|6702.2|6710.9|6708.1|6714.4|6711.2|6703|6699.7|402
1752846900000|2025-07-18 13:55:00|6711.4|6707.6|6708.4|6704.6|6711.4|6708.1|6699.7|6696.5|550
1752847200000|2025-07-18 14:00:00|6708.5|6704.7|6713.4|6709.6|6716.5|6713.7|6708|6704.7|347
1752847500000|2025-07-18 14:05:00|6712.8|6710|6733.6|6730.8|6735.6|6732.2|6711.9|6708.6|866
1752847800000|2025-07-18 14:10:00|6733|6729.8|6736|6733.2|6742.5|6739.2|6727.1|6723.8|490
1752848100000|2025-07-18 14:15:00|6735.5|6732.2|6735.5|6731.7|6740.6|6737.4|6730.6|6727.8|689
1752848400000|2025-07-18 14:20:00|6734.1|6731.3|6734.5|6731.7|6739|6735.7|6729|6725.6|237
1752848700000|2025-07-18 14:25:00|6735.5|6732.3|6727.4|6724.6|6740.5|6736.8|6724.8|6721.6|462
1752849000000|2025-07-18 14:30:00|6727.8|6724|6714.4|6710.6|6728.5|6725.2|6711.9|6708.6|364
1752849300000|2025-07-18 14:35:00|6714.8|6712|6717.4|6713.6|6723.9|6720.2|6710.9|6707.6|352
1752849600000|2025-07-18 14:40:00|6716.9|6714.1|6734.9|6732.1|6735.9|6733.1|6714.9|6711.6|659
1752849900000|2025-07-18 14:45:00|6734.5|6730.7|6735.1|6731.3|6737.1|6733.8|6723|6719.7|794
1752850200000|2025-07-18 14:50:00|6735.3|6731.5|6734|6731.2|6740.6|6737.3|6732.1|6728.7|346
1752850500000|2025-07-18 14:55:00|6734.3|6730.5|6731|6728.2|6734.4|6731.2|6726|6722.7|208
1752850800000|2025-07-18 15:00:00|6730|6727.2|6723.1|6720.3|6734.5|6731.3|6719.5|6715.7|1036
1752851100000|2025-07-18 15:05:00|6723.5|6719.7|6716.5|6713.7|6724.5|6721.3|6704|6700.7|1667
1752851400000|2025-07-18 15:10:00|6717|6713.2|6665.3|6661.5|6717|6713.7|6659|6655.6|2442
1752851700000|2025-07-18 15:15:00|6665|6662.2|6629.9|6626.1|6666.4|6663.5|6612.6|6609.8|4735
1752852000000|2025-07-18 15:20:00|6630.4|6626.6|6629.4|6625.6|6648.4|6644.6|6617.9|6615.1|1605
1752852300000|2025-07-18 15:25:00|6629|6625.2|6647.7|6643.9|6649.2|6646.4|6627|6623.6|1779
1752852600000|2025-07-18 15:30:00|6647.6|6643.8|6640.7|6636.9|6649.7|6646.4|6634.1|6630.9|636
1752852900000|2025-07-18 15:35:00|6640.6|6636.8|6636.2|6633.4|6645.6|6642.3|6622.1|6618.9|775
1752853200000|2025-07-18 15:40:00|6636.7|6633.9|6632.6|6628.8|6646.2|6642.9|6629|6625.8|213
1752853500000|2025-07-18 15:45:00|6632.5|6628.7|6628.2|6624.4|6636.1|6633.3|6623.7|6620.4|704
1752853800000|2025-07-18 15:50:00|6628.7|6624.9|6661.2|6657.4|6663.1|6659.8|6627.7|6623.9|846
1752854100000|2025-07-18 15:55:00|6660.7|6657.9|6658.6|6654.8|6670.6|6667.8|6656.6|6653.8|792
1752854400000|2025-07-18 16:00:00|6658|6655.2|6649.4|6646.6|6658.6|6655.2|6644.4|6641.6|217
1752854700000|2025-07-18 16:05:00|6650.4|6647.6|6642.8|6639|6650.4|6647.6|6640.3|6637|272
1752855000000|2025-07-18 16:10:00|6643.8|6640|6638.1|6635.3|6646.8|6643.5|6635.2|6631.9|324
1752855300000|2025-07-18 16:15:00|6638.7|6634.9|6635.1|6631.3|6639.7|6636.4|6629.1|6625.8|320
1752855600000|2025-07-18 16:20:00|6634.1|6630.9|6630|6626.2|6637.6|6634.3|6627.1|6623.8|486
1752855900000|2025-07-18 16:25:00|6629.6|6626.8|6621.3|6617.5|6631.5|6628.2|6617.9|6615.1|521
1752856200000|2025-07-18 16:30:00|6622.2|6618.4|6629.4|6625.6|6629.4|6626.1|6617.9|6615.1|366
1752856500000|2025-07-18 16:35:00|6628.9|6626.1|6627.5|6623.7|6630.5|6627.3|6621.4|6617.6|451
1752856800000|2025-07-18 16:40:00|6627.1|6623.3|6626.2|6623.4|6628.1|6624.8|6624.1|6620.7|271
1752857100000|2025-07-18 16:45:00|6626.7|6622.9|6628.1|6625.3|6634.3|6631.5|6626.1|6622.9|711
1752857400000|2025-07-18 16:50:00|6627.7|6623.9|6627|6624.2|6630.6|6626.8|6624|6620.7|141
1752857700000|2025-07-18 16:55:00|6627.6|6623.8|6621|6617.2|6630.6|6627.2|6617.9|6614.7|382
1752858000000|2025-07-18 17:00:00|6621.9|6618.2|6626.5|6622.7|6628.5|6625.3|6621|6617.6|395
1752858300000|2025-07-18 17:05:00|6627|6623.2|6624.1|6620.3|6630|6627.2|6623.1|6619.8|130
1752858600000|2025-07-18 17:10:00|6623.5|6620.7|6628.5|6624.7|6628.5|6625.3|6616|6612.7|319
1752858900000|2025-07-18 17:15:00|6628|6625.2|6624|6621.2|6628.5|6625.3|6622|6618.7|208
1752859200000|2025-07-18 17:20:00|6624.5|6620.7|6637.7|6633.9|6638.6|6635.3|6623|6619.7|259
1752859500000|2025-07-18 17:25:00|6637.1|6634.3|6623|6620.2|6638.1|6634.9|6622.1|6619.3|121
1752859800000|2025-07-18 17:30:00|6624|6620.3|6623.6|6619.8|6626.6|6623.3|6616.1|6613.3|241
1752860100000|2025-07-18 17:35:00|6623|6620.2|6622.5|6618.7|6626.6|6623.3|6621|6617.8|191
1752860400000|2025-07-18 17:40:00|6622|6619.2|6614.4|6610.6|6623.4|6620.2|6613|6610.1|401
1752860700000|2025-07-18 17:45:00|6614|6611.2|6614.5|6610.7|6620|6616.7|6613.1|6610.2|277
1752861000000|2025-07-18 17:50:00|6614.1|6611.3|6617|6614.2|6618.4|6615.2|6611|6607.6|601
1752861300000|2025-07-18 17:55:00|6618.4|6614.6|6612.9|6610.1|6621.9|6619.1|6612.9|6610.1|377
1752861600000|2025-07-18 18:00:00|6612.8|6610|6614.4|6610.6|6616.8|6614|6607.8|6604.6|430
1752861900000|2025-07-18 18:05:00|6613.9|6611.1|6615.2|6611.4|6618.8|6616|6613.8|6610.6|512
1752862200000|2025-07-18 18:10:00|6613.7|6610.9|6614.8|6612|6622.7|6619.9|6609.7|6606.4|609
1752862500000|2025-07-18 18:15:00|6616.2|6612.4|6616.3|6613.5|6620.4|6617.1|6613.8|6611|530
1752862800000|2025-07-18 18:20:00|6615.9|6613.1|6620.4|6616.6|6622.4|6619.1|6615.9|6612.5|376
1752863100000|2025-07-18 18:25:00|6619.9|6617.1|6618.2|6614.4|6625.2|6622|6613.3|6609.5|2434
1752863400000|2025-07-18 18:30:00|6617.7|6614.9|6626.3|6622.5|6627.2|6623.9|6616.8|6613.5|952
1752863700000|2025-07-18 18:35:00|6625.8|6623|6627.3|6623.5|6629.7|6626.9|6625.7|6622.5|200
1752864000000|2025-07-18 18:40:00|6626.7|6623.9|6629.3|6625.5|6629.3|6626|6623.8|6620.9|546
1752864300000|2025-07-18 18:45:00|6628.8|6626|6632.3|6628.5|6633.4|6630.1|6628.7|6625.5|443
1752864600000|2025-07-18 18:50:00|6631.8|6629|6633|6630.2|6635.4|6632.1|6628.8|6625.5|704
1752864900000|2025-07-18 18:55:00|6633.4|6629.6|6630.9|6628.1|6634.5|6630.7|6627.9|6624.5|369
1752865200000|2025-07-18 19:00:00|6631.4|6627.6|6626.9|6624.1|6632.4|6629.2|6625.9|6622.6|819
1752865500000|2025-07-18 19:05:00|6628.3|6624.5|6628.4|6624.6|6631.4|6628|6627.4|6623.6|48
1752865800000|2025-07-18 19:10:00|6627.8|6625|6629.4|6625.6|6629.4|6626.1|6626.8|6623.6|48
1752866100000|2025-07-18 19:15:00|6628.8|6626|6633.4|6629.6|6634.4|6631|6628.8|6625.5|125
1752866400000|2025-07-18 19:20:00|6632.9|6630.1|6633.9|6631.1|6634.9|6631.7|6632.8|6629.5|227
1752866700000|2025-07-18 19:25:00|6634|6631.2|6635.9|6632.1|6635.9|6632.2|6631.9|6628.6|171
1752867000000|2025-07-18 19:30:00|6635.4|6632.6|6629.2|6625.4|6636.9|6634.1|6628.7|6625.4|334
1752867300000|2025-07-18 19:35:00|6628.7|6625.9|6625.7|6622.9|6630.1|6626.9|6625.2|6622.4|35
1752867600000|2025-07-18 19:40:00|6625.2|6622.4|6619.7|6616.9|6627.2|6624|6619.2|6616.4|55
1752867900000|2025-07-18 19:45:00|6620.2|6617.4|6618.6|6615.8|6622.2|6618.8|6618.6|6615.3|77
1752868200000|2025-07-18 19:50:00|6619.1|6615.3|6616.6|6613.8|6619.1|6615.3|6614.6|6611.8|102
1752868500000|2025-07-18 19:55:00|6617.1|6614.3|6620.6|6616.8|6623.1|6619.7|6613.6|6610.3|108
1752868800000|2025-07-18 20:00:00|6620.7|6616.9|6621.6|6617.8|6623.1|6619.9|6619.6|6616.2|95
1752869100000|2025-07-18 20:05:00|6621|6618.2|6621|6617.2|6622|6618.7|6618|6614.3|77
1752869400000|2025-07-18 20:10:00|6620.6|6617.8|6624.9|6622.1|6627.5|6623.7|6620.6|6617.2|201
1752869700000|2025-07-18 20:15:00|6624.5|6621.7|6626.4|6622.6|6627.4|6623.6|6622.5|6619.2|10
1752870000000|2025-07-18 20:20:00|6626.8|6623|6625.9|6623.1|6627.9|6624.6|6625.4|6622.1|111
1752870300000|2025-07-18 20:25:00|6626.3|6622.5|6624.9|6621.1|6626.9|6623.6|6624.4|6621.1|15
1752870600000|2025-07-18 20:30:00|6625.4|6622.1|6624.9|6621.1|6625.9|6622.1|6623.9|6620.1|640
1752870900000|2025-07-18 20:35:00|6625|6621.2|6624.8|6621|6628.9|6623.1|6623.8|6620|57
1752871200000|2025-07-18 20:40:00|6624.3|6621.5|6621.3|6617.5|6624.8|6621.5|6620.9|6615.6|26
1752871500000|2025-07-18 20:45:00|6621.4|6617.6|6622.8|6619|6623.3|6620.5|6620.4|6617|21
1752871800000|2025-07-18 20:50:00|6622.4|6618.6|6618.8|6615|6622.4|6618.6|6617.8|6614|44
1752872100000|2025-07-18 20:55:00|6618.7|6614.9|6617.3|6613.5|6618.8|6615.4|6615.3|6611.5|151
1753048800000|2025-07-20 22:00:00|6610.6|6602.8|6619|6615.2|6630.5|6625.7|6605.6|6599.2|295
1753049100000|2025-07-20 22:05:00|6618.5|6614.7|6623.5|6619.7|6629.5|6625.7|6617|6613.2|159
1753049400000|2025-07-20 22:10:00|6623|6620.2|6628|6624.2|6630|6625.2|6623|6617.7|34
1753049700000|2025-07-20 22:15:00|6627.5|6623.7|6626.5|6622.7|6630|6624.7|6624.5|6619.2|37
1753050000000|2025-07-20 22:20:00|6628|6620.2|6629.9|6626.1|6631.9|6627.1|6626|6620.2|6
1753050300000|2025-07-20 22:25:00|6630.9|6623.1|6631.9|6628.1|6633.9|6629.6|6629|6623.1|39
1753050600000|2025-07-20 22:30:00|6630.9|6627.1|6627.9|6624.1|6631.9|6627.6|6624.9|6620.1|19
1753050900000|2025-07-20 22:35:00|6626.9|6623.1|6627.9|6624.1|6629.4|6625.6|6625.4|6620.1|6
1753051200000|2025-07-20 22:40:00|6628.4|6624.6|6627.9|6624.1|6630.4|6624.6|6625.9|6622.1|13
1753051500000|2025-07-20 22:45:00|6628.4|6624.6|6628.9|6625.1|6631|6627.2|6626.4|6621.1|52
1753051800000|2025-07-20 22:50:00|6629|6625.2|6632.4|6628.6|6633.9|6630.1|6627.9|6624.1|53
1753052100000|2025-07-20 22:55:00|6631.9|6628.1|6631.8|6628|6632|6628.6|6630.4|6626.6|37
1753052400000|2025-07-20 23:00:00|6630.9|6628.1|6624.8|6621|6631.9|6628.1|6623.8|6621|2525
1753052700000|2025-07-20 23:05:00|6623.8|6620|6627.8|6624|6628.8|6625|6622.8|6619.5|58
1753053000000|2025-07-20 23:10:00|6628.8|6625|6628.8|6625|6628.8|6626|6625.3|6622|39
1753053300000|2025-07-20 23:15:00|6627.8|6626|6626.8|6623|6627.8|6626|6625.8|6623|13
1753053600000|2025-07-20 23:20:00|6625.8|6622|6628.8|6625|6631.8|6628.5|6624.8|6622|116
1753053900000|2025-07-20 23:25:00|6627.8|6624|6625.8|6622|6627.8|6624|6623.3|6620|127
1753054200000|2025-07-20 23:30:00|6625.7|6621.9|6623.7|6619.9|6625.8|6622|6623.7|6619.9|22
1753054500000|2025-07-20 23:35:00|6623.8|6620|6624.7|6620.9|6625.8|6622.9|6622.7|6619|34
1753054800000|2025-07-20 23:40:00|6623.7|6621.9|6625.7|6622.9|6625.7|6622.9|6623.7|6620.9|12
1753055100000|2025-07-20 23:45:00|6624.7|6620.9|6621.7|6617.9|6625.7|6622.9|6621.7|6617.9|180
1753055400000|2025-07-20 23:50:00|6621.6|6618.9|6621.6|6617.8|6621.7|6618.9|6620.6|6616.9|30
1753055700000|2025-07-20 23:55:00|6620.7|6618.8|6622.7|6618.9|6622.7|6618.9|6620.7|6617.8|44
1753056000000|2025-07-21 00:00:00|6621.7|6617.9|6616.7|6613.9|6621.7|6618.9|6613.7|6610.8|134
1753056300000|2025-07-21 00:05:00|6616.6|6613.8|6619.6|6615.8|6620.7|6617.8|6615.6|6612.8|65
1753056600000|2025-07-21 00:10:00|6620.1|6616.8|6610.6|6606.8|6620.1|6616.8|6609.6|6606.8|162
1753056900000|2025-07-21 00:15:00|6610.7|6606.9|6613.6|6609.8|6614.6|6611.8|6609.6|6606.8|105
1753057200000|2025-07-21 00:20:00|6612.6|6609.9|6612.6|6609.8|6615.1|6611.8|6612.6|6609.8|128
1753057500000|2025-07-21 00:25:00|6613.6|6610.8|6615.6|6611.8|6616.1|6612.8|6612.6|6610.8|45
1753057800000|2025-07-21 00:30:00|6616.6|6612.8|6616.6|6613.8|6617.6|6613.8|6613.6|6610.8|62
1753058100000|2025-07-21 00:35:00|6617.6|6613.3|6617.6|6614.8|6617.6|6614.8|6616.6|6613.3|11
1753058400000|2025-07-21 00:40:00|6618.6|6615.8|6616.6|6613.8|6618.6|6615.8|6616.6|6613.8|83
1753058700000|2025-07-21 00:45:00|6617.6|6614.8|6619.6|6616.8|6619.6|6616.8|6616.6|6613.8|33
1753059000000|2025-07-21 00:50:00|6619.5|6616.7|6617.5|6614.7|6619.5|6616.7|6615.5|6612.7|101
1753059300000|2025-07-21 00:55:00|6617.6|6614.8|6622.5|6618.7|6628.5|6625.7|6616.5|6613.7|778
1753059600000|2025-07-21 01:00:00|6621.5|6619.7|6631.5|6628.7|6634.5|6631.7|6615.5|6611.7|453
1753059900000|2025-07-21 01:05:00|6632.5|6627.7|6630.5|6627.7|6632.5|6629.7|6628.5|6625.7|55
1753060200000|2025-07-21 01:10:00|6629.5|6626.7|6629.5|6626.7|6631.5|6628.7|6628.5|6625.7|45
1753060500000|2025-07-21 01:15:00|6630.5|6627.7|6629.5|6626.7|6630.5|6627.7|6628.5|6625.7|66
1753060800000|2025-07-21 01:20:00|6630.5|6627.7|6627.5|6624.7|6630.5|6627.7|6625.6|6622.7|79
1753061100000|2025-07-21 01:25:00|6626.5|6623.7|6626.5|6623.7|6627.1|6624.7|6625.5|6622.7|146
1753061400000|2025-07-21 01:30:00|6625.6|6622.7|6621.6|6618.8|6627.5|6624.7|6621.6|6618.8|415
1753061700000|2025-07-21 01:35:00|6621.7|6618.9|6625.6|6622.8|6627.6|6624.8|6620.7|6617.9|185
1753062000000|2025-07-21 01:40:00|6624.6|6621.8|6629.6|6625.8|6632.6|6629.8|6624.6|6621.8|166
1753062300000|2025-07-21 01:45:00|6628.6|6626.8|6629.6|6625.8|6630.6|6627.8|6627.6|6624.3|181
1753062600000|2025-07-21 01:50:00|6628.6|6626.8|6627.5|6624.7|6630.6|6627.8|6623|6619.7|416
1753062900000|2025-07-21 01:55:00|6628.5|6625.7|6621.5|6618.7|6629.5|6626.7|6620.5|6617.7|265
1753063200000|2025-07-21 02:00:00|6620.5|6617.7|6616.5|6613.7|6620.5|6618.7|6612.5|6608.7|165
1753063500000|2025-07-21 02:05:00|6615.6|6612.8|6619.5|6616.7|6620.5|6617.7|6613.6|6610.7|108
1753063800000|2025-07-21 02:10:00|6620.5|6617.7|6619.5|6616.7|6621.5|6618.7|6616.5|6613.7|106
1753064100000|2025-07-21 02:15:00|6618.5|6615.7|6623.5|6619.7|6624.5|6621.7|6618.5|6615.7|74
1753064400000|2025-07-21 02:20:00|6622.5|6620.7|6619.5|6616.7|6623.5|6620.7|6617.5|6614.7|56
1753064700000|2025-07-21 02:25:00|6620.5|6615.7|6618.5|6614.7|6621|6617.7|6617.5|6614.7|97
1753065000000|2025-07-21 02:30:00|6619.5|6615.7|6619.5|6616.7|6622.5|6619.7|6619.5|6615.7|33
1753065300000|2025-07-21 02:35:00|6620.5|6615.7|6612.5|6609.7|6620.5|6615.7|6612.5|6609.7|381
1753065600000|2025-07-21 02:40:00|6613.5|6610.7|6613.5|6609.7|6614|6610.7|6610.5|6607.7|109
1753065900000|2025-07-21 02:45:00|6612.5|6610.7|6614.5|6611.7|6615.5|6612.7|6612.5|6609.7|90
1753066200000|2025-07-21 02:50:00|6615.5|6612.7|6614.4|6611.6|6615.5|6612.7|6613.5|6610.7|27
1753066500000|2025-07-21 02:55:00|6615.4|6612.6|6615.4|6612.6|6616.4|6613.6|6614.4|6611.6|108
1753066800000|2025-07-21 03:00:00|6616.4|6613.6|6620.4|6617.6|6621.4|6618.6|6615.4|6612.6|144
1753067100000|2025-07-21 03:05:00|6621.4|6618.6|6618.4|6615.6|6621.4|6618.6|6615.4|6612.6|268
1753067400000|2025-07-21 03:10:00|6617.4|6614.6|6620.4|6617.6|6620.4|6617.6|6617.4|6614.1|28
1753067700000|2025-07-21 03:15:00|6619.4|6616.6|6621.3|6618.5|6621.3|6618.5|6618.4|6615.5|51
1753068000000|2025-07-21 03:20:00|6622.3|6619.5|6623.3|6620.5|6625.3|6622.5|6621.3|6618.5|124
1753068300000|2025-07-21 03:25:00|6624.3|6621.5|6625.3|6622.5|6626.3|6623.5|6623.3|6620|114
1753068600000|2025-07-21 03:30:00|6624.3|6621.5|6625.3|6622.5|6626.3|6623.5|6623.3|6620.5|45
1753068900000|2025-07-21 03:35:00|6624.3|6621.5|6623.3|6620.5|6624.3|6621.5|6623.3|6620.5|34
1753069200000|2025-07-21 03:40:00|6622.3|6619.5|6620.3|6617.5|6622.3|6620.5|6619.3|6616.5|25
1753069500000|2025-07-21 03:45:00|6619.3|6616.5|6620.3|6617.5|6621.3|6618|6619.3|6616.5|16
1753069800000|2025-07-21 03:50:00|6621.2|6617.4|6622.2|6619.4|6622.3|6619.4|6620.3|6617.4|47
1753070100000|2025-07-21 03:55:00|6622.3|6618.4|6624.2|6621.4|6625.2|6622.4|6621.2|6618.4|44
1753070400000|2025-07-21 04:00:00|6625.2|6622.4|6622.2|6618.4|6625.2|6622.4|6621.2|6618.4|38
1753070700000|2025-07-21 04:05:00|6621.2|6619.4|6621.2|6618.4|6622.2|6619.4|6621.2|6618.4|33
1753071000000|2025-07-21 04:10:00|6622.2|6619.4|6623.2|6619.4|6623.2|6619.4|6621.2|6618.4|21
1753071300000|2025-07-21 04:15:00|6622.2|6620.4|6626.2|6623.4|6627.2|6624.4|6621.2|6618.4|73
1753071600000|2025-07-21 04:20:00|6625.2|6622.4|6624.2|6621.4|6626.2|6622.4|6624.2|6621.4|23
1753071900000|2025-07-21 04:25:00|6624.1|6621.3|6622.1|6619.3|6624.1|6621.3|6622.1|6619.3|9
1753072200000|2025-07-21 04:30:00|6623.1|6620.3|6623.1|6620.3|6624.2|6621.3|6623.1|6619.4|67
1753072500000|2025-07-21 04:35:00|6624.1|6620.8|6621.1|6618.3|6624.1|6620.8|6621.1|6618.3|28
1753072800000|2025-07-21 04:40:00|6620.1|6617.3|6621.1|6618.3|6621.1|6618.3|6620.1|6617.3|21
1753073100000|2025-07-21 04:45:00|6622.1|6619.3|6620.1|6617.3|6622.1|6619.3|6620.1|6617.3|38
1753073400000|2025-07-21 04:50:00|6619.1|6616.3|6621.1|6618.3|6622.1|6619.3|6619.1|6616.3|45
1753073700000|2025-07-21 04:55:00|6620.1|6617.3|6618|6615.2|6621.1|6617.3|6618|6615.2|50
1753074000000|2025-07-21 05:00:00|6618.1|6615.3|6622|6618.2|6622|6618.3|6618|6614.3|57
1753074300000|2025-07-21 05:05:00|6621.1|6618.3|6622|6618.2|6622.1|6619.2|6621|6618.2|12
1753074600000|2025-07-21 05:10:00|6621|6619.2|6621|6618.2|6622|6619.2|6621|6618.2|12
1753074900000|2025-07-21 05:15:00|6622|6619.2|6622|6619.2|6623|6620.2|6622|6618.2|28
1753075200000|2025-07-21 05:20:00|6621|6618.2|6623|6620.2|6623|6620.2|6621|6618.2|20
1753075500000|2025-07-21 05:25:00|6624|6621.2|6628|6625.2|6629|6626.2|6623|6620.2|96
1753075800000|2025-07-21 05:30:00|6628.9|6626.1|6640|6636.2|6640.9|6637.1|6628.9|6626.1|455
1753076100000|2025-07-21 05:35:00|6639.9|6637.1|6642.9|6640.1|6643.9|6641.1|6638.9|6636.1|232
1753076400000|2025-07-21 05:40:00|6641.9|6639.1|6644.9|6642.1|6644.9|6642.1|6639.9|6637.1|155
1753076700000|2025-07-21 05:45:00|6645.9|6643.1|6637.9|6634.1|6647.9|6645.1|6636.9|6634.1|266
1753077000000|2025-07-21 05:50:00|6636.9|6635.1|6636.9|6634.1|6638.9|6635.1|6634.9|6632.1|109
1753077300000|2025-07-21 05:55:00|6637.9|6635.1|6635.9|6632.1|6637.9|6635.1|6635.9|6632.1|79
1753077600000|2025-07-21 06:00:00|6634.9|6631.1|6636.9|6634.1|6642.9|6640.1|6632.8|6629.1|235
1753077900000|2025-07-21 06:05:00|6636.8|6634|6635.8|6632|6639.9|6637|6633.8|6630|124
1753078200000|2025-07-21 06:10:00|6634.8|6630|6619.8|6616|6634.8|6631|6618.8|6615.5|270
1753078500000|2025-07-21 06:15:00|6620.8|6617|6619.8|6616|6620.8|6618|6612.8|6609.5|365
1753078800000|2025-07-21 06:20:00|6618.8|6615|6617.8|6615|6618.8|6616|6614.8|6612|142
1753079100000|2025-07-21 06:25:00|6616.8|6614|6609.8|6606|6616.8|6615|6604.8|6602|331
1753079400000|2025-07-21 06:30:00|6608.8|6605|6606.8|6604|6608.8|6606|6603.8|6601|208
1753079700000|2025-07-21 06:35:00|6607.8|6605|6607.8|6605|6609.8|6607|6604.8|6602|435
1753080000000|2025-07-21 06:40:00|6608.8|6607|6610.8|6607|6612.8|6609.5|6604.8|6602|411
1753080300000|2025-07-21 06:45:00|6611.8|6608|6615.8|6612|6617.8|6614|6608.8|6605|178
1753080600000|2025-07-21 06:50:00|6616.8|6613|6602.7|6598.9|6616.8|6613|6594.7|6591.9|780
1753080900000|2025-07-21 06:55:00|6603.7|6599.9|6602.7|6599.9|6607.7|6603.9|6602.7|6599.9|209
1753081200000|2025-07-21 07:00:00|6601.7|6598.9|6594.7|6591.9|6601.7|6598.9|6593.7|6590.9|558
1753081500000|2025-07-21 07:05:00|6595.7|6590.9|6599.7|6596.9|6603.7|6600.9|6593.7|6590.9|297
1753081800000|2025-07-21 07:10:00|6598.7|6595.9|6603.7|6599.9|6604.7|6601.9|6598.7|6594.9|206
1753082100000|2025-07-21 07:15:00|6605.7|6600.9|6605.7|6602.9|6605.7|6602.9|6595.7|6592.9|291
1753082400000|2025-07-21 07:20:00|6606.7|6601.9|6603.7|6600.9|6606.7|6603.9|6600.7|6597.8|279
1753082700000|2025-07-21 07:25:00|6602.7|6599.9|6604.6|6601.8|6604.6|6601.8|6596.7|6593.4|195
1753083000000|2025-07-21 07:30:00|6604.1|6600.8|6608.6|6604.8|6622.7|6619.9|6604.1|6600.8|499
1753083300000|2025-07-21 07:35:00|6609.6|6605.8|6620.6|6617.8|6621.6|6618.8|6608.6|6604.8|375
1753083600000|2025-07-21 07:40:00|6621.6|6618.3|6615.6|6611.8|6624.6|6621.3|6610.6|6607.8|379
1753083900000|2025-07-21 07:45:00|6616.1|6612.8|6618.6|6615.8|6619.6|6615.8|6611.6|6608.8|130
1753084200000|2025-07-21 07:50:00|6619.6|6616.8|6617.5|6614.7|6623.6|6620.8|6614.5|6611.7|311
1753084500000|2025-07-21 07:55:00|6617.6|6613.8|6602.5|6598.7|6620|6616.7|6597.5|6594.7|347
1753084800000|2025-07-21 08:00:00|6603.5|6600.7|6610.5|6607.7|6612.5|6609.7|6602.5|6598.7|607
1753085100000|2025-07-21 08:05:00|6609.5|6606.7|6613.5|6610.7|6615.5|6612.7|6601.5|6598.7|238
1753085400000|2025-07-21 08:10:00|6614.5|6611.7|6623.5|6619.7|6625.5|6622.7|6614.5|6611.7|316
1753085700000|2025-07-21 08:15:00|6623.4|6620.7|6607.4|6604.6|6626.4|6623.6|6606.4|6603.6|426
1753086000000|2025-07-21 08:20:00|6606.4|6603.6|6596.4|6592.6|6606.4|6603.6|6589.4|6586.6|643
1753086300000|2025-07-21 08:25:00|6595.4|6593.6|6588.4|6584.6|6600.4|6596.6|6587.4|6584.6|568
1753086600000|2025-07-21 08:30:00|6587.4|6585.6|6589.4|6585.6|6595.9|6592.6|6581.4|6578.6|800
1753086900000|2025-07-21 08:35:00|6590.4|6586.6|6587.4|6584.6|6591.4|6588.6|6583.4|6580.1|512
1753087200000|2025-07-21 08:40:00|6587.3|6583.6|6581.3|6578.5|6591.4|6588.6|6580.8|6577.5|637
1753087500000|2025-07-21 08:45:00|6580.4|6577.6|6579.3|6576.5|6583.3|6580.5|6574.8|6571.5|567
1753087800000|2025-07-21 08:50:00|6580.3|6575.5|6575.3|6572.5|6582.3|6579.5|6572.3|6569.5|342
1753088100000|2025-07-21 08:55:00|6574.3|6571.5|6577.3|6573.5|6580.3|6577.5|6571.3|6568.5|1835
1753088400000|2025-07-21 09:00:00|6578.3|6574.5|6575.2|6571.4|6584.3|6581.5|6572.7|6569.4|486
1753088700000|2025-07-21 09:05:00|6575.3|6572.4|6577.2|6573.4|6580.2|6577.4|6573.2|6570.4|413
1753089000000|2025-07-21 09:10:00|6576.2|6572.4|6576.2|6573.4|6578.2|6574.4|6573.2|6569.4|569
1753089300000|2025-07-21 09:15:00|6575.2|6572.4|6573.2|6570.4|6579.2|6576.4|6571.7|6568.4|386
1753089600000|2025-07-21 09:20:00|6572.2|6569.4|6577.2|6574.4|6581.2|6578.4|6572.2|6569.4|389
1753089900000|2025-07-21 09:25:00|6576.2|6573.4|6570.2|6567.4|6579.2|6576.4|6567.2|6564.4|850
1753090200000|2025-07-21 09:30:00|6570.1|6567.3|6568.1|6564.3|6570.2|6567.4|6563.2|6560.4|474
1753090500000|2025-07-21 09:35:00|6568.2|6564.4|6576.2|6573.4|6579.2|6576.4|6568.1|6564.4|214
1753090800000|2025-07-21 09:40:00|6577.2|6574.4|6584.2|6580.4|6590.2|6586.9|6576.2|6573.4|706
1753091100000|2025-07-21 09:45:00|6583.2|6580.3|6584.1|6580.3|6585.2|6582.3|6580.2|6577.3|198
1753091400000|2025-07-21 09:50:00|6583.1|6580.4|6580.1|6577.3|6585.1|6582.3|6576.1|6573.3|221
1753091700000|2025-07-21 09:55:00|6581.1|6578.3|6594.1|6591.3|6596.1|6593.3|6579.1|6576.3|385
1753092000000|2025-07-21 10:00:00|6594.2|6590.4|6584.1|6581.3|6600.1|6596.4|6583.1|6580.3|450
1753092300000|2025-07-21 10:05:00|6583.1|6580.3|6591.1|6588.3|6591.1|6588.3|6580.1|6577.3|311
1753092600000|2025-07-21 10:10:00|6592.1|6589.3|6593.1|6590.3|6597.1|6594.3|6583.6|6580.8|589
1753092900000|2025-07-21 10:15:00|6592.1|6589.3|6583.1|6580.3|6593.1|6590.3|6583.1|6580.3|223
1753093200000|2025-07-21 10:20:00|6584.1|6581.3|6586.1|6582.3|6592.1|6589.3|6583.1|6580.3|166
1753093500000|2025-07-21 10:25:00|6587.1|6583.3|6589|6585.2|6592.1|6589.3|6584.1|6581.3|163
1753093800000|2025-07-21 10:30:00|6589.1|6585.3|6587|6583.2|6590.1|6586.7|6584.1|6581.2|145
1753094100000|2025-07-21 10:35:00|6586|6582.2|6598|6595.2|6599|6596.2|6581|6578.2|271
1753094400000|2025-07-21 10:40:00|6599|6596.2|6597|6594.2|6603|6600.2|6595|6592.2|338
1753094700000|2025-07-21 10:45:00|6598|6595.2|6600|6597.2|6605|6602.2|6595|6591.2|675
1753095000000|2025-07-21 10:50:00|6601|6598.2|6599|6595.2|6603|6600.2|6597|6594.2|520
1753095300000|2025-07-21 10:55:00|6598|6596.2|6597|6594.2|6602|6599.2|6596|6593.2|672
1753095600000|2025-07-21 11:00:00|6596|6593.2|6598|6595.2|6601|6598.2|6595|6592.2|371
1753095900000|2025-07-21 11:05:00|6597|6594.2|6601.9|6599.1|6602|6599.2|6595|6592.2|510
1753096200000|2025-07-21 11:10:00|6601|6598.1|6603.9|6601.1|6608|6605.2|6600.9|6598.1|492
1753096500000|2025-07-21 11:15:00|6604|6601.2|6604.9|6601.1|6607.9|6605.1|6603.9|6601.1|281
1753096800000|2025-07-21 11:20:00|6605.9|6602.1|6599.9|6597.1|6607.9|6605.1|6599.9|6597.1|289
1753097100000|2025-07-21 11:25:00|6600.9|6598.1|6607.9|6605.1|6611.4|6608.1|6600.9|6598.1|641
1753097400000|2025-07-21 11:30:00|6608.9|6604.1|6615.9|6613.1|6619.9|6617.1|6607.9|6604.1|821
1753097700000|2025-07-21 11:35:00|6614.9|6611.1|6608.9|6605.1|6617.9|6614.1|6606.9|6604.1|568
1753098000000|2025-07-21 11:40:00|6607.9|6606.1|6612.8|6609|6616.9|6613.1|6606.9|6604|553
1753098300000|2025-07-21 11:45:00|6611.9|6609.1|6610.8|6607|6611.9|6609.1|6604.8|6602|167
1753098600000|2025-07-21 11:50:00|6611.8|6608|6609.8|6607|6615.3|6612|6607.8|6605|961
1753098900000|2025-07-21 11:55:00|6608.8|6606|6604.8|6601|6611.8|6609|6602.8|6599|480
1753099200000|2025-07-21 12:00:00|6603.8|6600|6599.8|6597|6603.8|6601|6592.8|6589.5|865
1753099500000|2025-07-21 12:05:00|6598.8|6596|6602.8|6600|6604.8|6601|6597.8|6595|210
1753099800000|2025-07-21 12:10:00|6603.8|6601|6598.8|6596|6606.8|6604|6598.8|6596|341
1753100100000|2025-07-21 12:15:00|6597.8|6595|6596.8|6594|6597.8|6595|6591.8|6589|732
1753100400000|2025-07-21 12:20:00|6597.8|6595|6597.7|6594.9|6600.8|6597.9|6593.8|6591|295
1753100700000|2025-07-21 12:25:00|6597.8|6595|6597.7|6594.9|6601.8|6599|6594.7|6591.9|470
1753101000000|2025-07-21 12:30:00|6597.8|6595|6600.7|6596.9|6608.8|6606|6597.7|6594.9|759
1753101300000|2025-07-21 12:35:00|6600.2|6597.9|6595.7|6592.9|6600.7|6597.9|6591.7|6588.9|624
1753101600000|2025-07-21 12:40:00|6596.7|6593.9|6612.7|6609.9|6613.7|6610.9|6596.7|6593.9|891
1753101900000|2025-07-21 12:45:00|6613.7|6608|6601.7|6598.9|6613.7|6609.9|6597.7|6594.9|978
1753102200000|2025-07-21 12:50:00|6600.7|6597.9|6595.7|6591.9|6604.7|6601.9|6593.7|6590.9|785
1753102500000|2025-07-21 12:55:00|6594.7|6592.9|6582.6|6579.8|6597.7|6594.9|6579.6|6576.8|2379
1753102800000|2025-07-21 13:00:00|6583.6|6580.8|6590.6|6586.8|6593.1|6589.3|6579.6|6575.8|2526
1753103100000|2025-07-21 13:05:00|6589.6|6587.8|6582.6|6579.8|6600.6|6597.8|6581.6|6578.8|1335
1753103400000|2025-07-21 13:10:00|6581.6|6578.8|6581.5|6578.7|6587.6|6584.8|6579.5|6576.7|1722
1753103700000|2025-07-21 13:15:00|6580.5|6577.7|6582.5|6579.7|6588.6|6585.8|6571.5|6568.7|2462
1753104000000|2025-07-21 13:20:00|6581.5|6578.7|6582.5|6579.7|6584.5|6581.7|6573.5|6570.7|2543
1753104300000|2025-07-21 13:25:00|6583.5|6580.7|6578.4|6574.6|6585.5|6582.7|6575.4|6572.6|2376
1753104600000|2025-07-21 13:30:00|6578.5|6575.6|6573.4|6570.6|6581.4|6578.6|6569.4|6566.6|1433
1753104900000|2025-07-21 13:35:00|6572.4|6569.6|6572.5|6568.7|6580.5|6577.2|6560.4|6557.6|3751
1753105200000|2025-07-21 13:40:00|6571.5|6569.7|6563.5|6560.7|6572.5|6569.7|6561.5|6558.7|1597
1753105500000|2025-07-21 13:45:00|6564.5|6561.7|6560.5|6557.7|6569.5|6566.7|6555.5|6552.7|1323
1753105800000|2025-07-21 13:50:00|6561.4|6558.6|6554.4|6551.6|6562.4|6559.6|6549.4|6546.6|3659
1753106100000|2025-07-21 13:55:00|6555.4|6550.6|6554.4|6551.6|6562.4|6559.6|6550.4|6547.6|2027
1753106400000|2025-07-21 14:00:00|6552.4|6550.6|6553.4|6550.6|6560.4|6557.6|6545.4|6542.6|3486
1753106700000|2025-07-21 14:05:00|6552.4|6549.6|6530.3|6527.5|6556.4|6553.6|6526.3|6522.5|6875
1753107000000|2025-07-21 14:10:00|6529.3|6526.5|6539.4|6536.6|6540.4|6537.6|6528.3|6525.5|2731
1753107300000|2025-07-21 14:15:00|6540.4|6537.6|6545.3|6542.5|6545.4|6542.6|6536.4|6533.6|2099
1753107600000|2025-07-21 14:20:00|6544.3|6541.5|6552.3|6549.5|6553.3|6550.5|6538.3|6534.5|2046
1753107900000|2025-07-21 14:25:00|6553.3|6550.5|6544.3|6540.5|6554.4|6551.6|6542.3|6539.5|1298
1753108200000|2025-07-21 14:30:00|6543.3|6539.5|6542.3|6539.5|6553.3|6550.5|6538.3|6535|916
1753108500000|2025-07-21 14:35:00|6543.3|6540.5|6535.3|6532.5|6545.3|6542.5|6534.3|6531.5|1892
1753108800000|2025-07-21 14:40:00|6534.3|6531.5|6542.3|6539.5|6546.3|6543.5|6532.3|6529.5|869
1753109100000|2025-07-21 14:45:00|6541.3|6538.5|6548.3|6545.5|6553.3|6550.5|6540.3|6537.5|2486
1753109400000|2025-07-21 14:50:00|6549.3|6546.5|6559.3|6556.5|6565.8|6562|6546.3|6543.5|2158
1753109700000|2025-07-21 14:55:00|6560.3|6557.5|6565.2|6562.4|6573.3|6570.5|6557.3|6553.5|2672
1753110000000|2025-07-21 15:00:00|6566.2|6563.4|6583.2|6580.4|6585.2|6582.4|6563.2|6560.4|2460
1753110300000|2025-07-21 15:05:00|6583.3|6580.5|6588.2|6585.4|6590.2|6587.4|6582.2|6579.4|1854
1753110600000|2025-07-21 15:10:00|6587.2|6584.4|6592.2|6588.4|6592.2|6589.4|6582.2|6579.4|1826
1753110900000|2025-07-21 15:15:00|6593.2|6589.4|6582.2|6579.4|6593.7|6590.4|6581.2|6578.4|1242
1753111200000|2025-07-21 15:20:00|6583.2|6578.4|6582.2|6579.4|6588.2|6585.4|6578.2|6575.4|1470
1753111500000|2025-07-21 15:25:00|6583.2|6580.4|6580.2|6577.4|6586.2|6583.4|6575.2|6572.4|1277
1753111800000|2025-07-21 15:30:00|6581.2|6577.9|6571.2|6567.4|6589.2|6586.4|6570.2|6567.4|1773
1753112100000|2025-07-21 15:35:00|6571.1|6568.4|6570.1|6567.3|6573.2|6570.4|6563.2|6560.3|1535
1753112400000|2025-07-21 15:40:00|6569.1|6566.3|6561.1|6558.3|6569.1|6566.3|6559.1|6556.3|1836
1753112700000|2025-07-21 15:45:00|6560.1|6557.3|6555.1|6551.3|6566.1|6562.3|6554.1|6551.3|984
1753113000000|2025-07-21 15:50:00|6554.1|6550.3|6554.1|6551.3|6555.1|6552.3|6551.1|6548.3|775
1753113300000|2025-07-21 15:55:00|6555.1|6552.3|6553.1|6550.3|6556.1|6553.3|6551.1|6548.3|1007
1753113600000|2025-07-21 16:00:00|6554.1|6551.3|6570.1|6567.3|6574.1|6571.3|6554.1|6550.3|1555
1753113900000|2025-07-21 16:05:00|6569.1|6566.3|6583.1|6580.3|6585.1|6582.3|6569.1|6566.3|870
1753114200000|2025-07-21 16:10:00|6582.1|6579.3|6579|6576.2|6584.1|6581.3|6577.1|6574.3|927
1753114500000|2025-07-21 16:15:00|6580|6577.2|6586|6583.2|6586|6583.2|6579.5|6576.7|760
1753114800000|2025-07-21 16:20:00|6585|6582.2|6581|6578.2|6586|6583.2|6580|6577.2|597
1753115100000|2025-07-21 16:25:00|6582|6579.2|6577|6574.2|6583|6580.2|6574|6570.7|893
1753115400000|2025-07-21 16:30:00|6576.5|6573.2|6574|6571.2|6579|6575.2|6573|6570.2|622
1753115700000|2025-07-21 16:35:00|6575|6572.2|6567|6564.2|6575|6572.2|6566|6563.2|1214
1753116000000|2025-07-21 16:40:00|6568|6563.2|6570|6567.2|6571|6568.2|6565|6562.2|1125
1753116300000|2025-07-21 16:45:00|6571|6567.1|6565.9|6563.1|6572|6569.1|6564.9|6562.1|509
1753116600000|2025-07-21 16:50:00|6564.9|6562.1|6558.9|6556.1|6568.9|6566.1|6557.9|6555.1|726
1753116900000|2025-07-21 16:55:00|6559.9|6557.1|6559.9|6557.1|6562.9|6560.1|6557.9|6555.1|574
1753117200000|2025-07-21 17:00:00|6558.9|6556.1|6580.9|6578.1|6580.9|6578.1|6556.9|6554.1|2216
1753117500000|2025-07-21 17:05:00|6581.9|6579.1|6586.9|6584.1|6586.9|6584.1|6573.9|6571.1|759
1753117800000|2025-07-21 17:10:00|6585.9|6583.1|6585.9|6583.1|6589.9|6587.1|6584.9|6582.1|858
1753118100000|2025-07-21 17:15:00|6586.9|6584.1|6588.9|6585.1|6593.9|6591.1|6586.9|6584.1|831
1753118400000|2025-07-21 17:20:00|6587.9|6586.1|6587.9|6584.1|6589.9|6587.1|6585.9|6583.1|920
1753118700000|2025-07-21 17:25:00|6586.9|6585.1|6591.9|6589.1|6593.9|6591.1|6586.9|6584.1|692
1753119000000|2025-07-21 17:30:00|6592.4|6588.1|6594.8|6592|6597.9|6595.1|6591.9|6588.1|1405
1753119300000|2025-07-21 17:35:00|6593.8|6591|6593.8|6591|6596.8|6594|6592.8|6590|708
1753119600000|2025-07-21 17:40:00|6592.8|6590|6593.8|6590|6594.8|6592|6591.8|6589|1027
1753119900000|2025-07-21 17:45:00|6592.8|6589.5|6588.8|6586|6593.8|6591|6586.8|6584|558
1753120200000|2025-07-21 17:50:00|6588.3|6585|6596.8|6594|6600.3|6597|6584.8|6582|1880
1753120500000|2025-07-21 17:55:00|6597.8|6595|6599.8|6597|6603.8|6601|6596.8|6594|1706
1753120800000|2025-07-21 18:00:00|6600.8|6598|6589.8|6587|6605.8|6603|6589.8|6587|2504
1753121100000|2025-07-21 18:05:00|6590.8|6587.5|6591.8|6589|6593.7|6590.9|6584.8|6581.9|1852
1753121400000|2025-07-21 18:10:00|6590.8|6588|6600.8|6598|6603.8|6601|6589.7|6586.9|1849
1753121700000|2025-07-21 18:15:00|6601.8|6599|6597.7|6593.9|6602.8|6600|6595.7|6592.9|2483
1753122000000|2025-07-21 18:20:00|6598.7|6594.9|6590.7|6587.9|6599.7|6596.9|6586.7|6583.9|3165
1753122300000|2025-07-21 18:25:00|6588.7|6585.9|6599.6|6596.8|6601.6|6598.8|6586.7|6583.9|11854
1753122600000|2025-07-21 18:30:00|6598.6|6595.8|6600.6|6597.8|6602.6|6599.8|6598.6|6595.8|2561
1753122900000|2025-07-21 18:35:00|6601.6|6598.8|6592.6|6589.8|6601.6|6598.8|6591.6|6588.8|870
1753123200000|2025-07-21 18:40:00|6593.6|6590.8|6586.6|6583.8|6593.6|6590.8|6585.6|6582.8|480
1753123500000|2025-07-21 18:45:00|6587.6|6584.8|6587.6|6584.8|6588.1|6584.8|6586.6|6583.3|367
1753123800000|2025-07-21 18:50:00|6586.6|6583.8|6579.6|6576.8|6587.6|6584.8|6577.6|6574.8|564
1753124100000|2025-07-21 18:55:00|6579.1|6575.8|6579.6|6576.8|6580.6|6577.7|6577.6|6574.8|185
1753124400000|2025-07-21 19:00:00|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|6577.5|6574.7|117
1753124700000|2025-07-21 19:05:00|6581.5|6578.7|6581.5|6578.7|6583.5|6580.7|6581.5|6577.7|385
1753125000000|2025-07-21 19:10:00|6580.5|6577.7|6581.5|6578.7|6582.5|6579.7|6579.5|6576.7|1119
1753125300000|2025-07-21 19:15:00|6580.5|6577.7|6581.5|6578.7|6581.5|6578.7|6580.5|6577.7|160
1753125600000|2025-07-21 19:20:00|6582.5|6577.7|6582.5|6579.7|6582.5|6579.7|6580.5|6577.7|144
1753125900000|2025-07-21 19:25:00|6583.5|6580.7|6584.5|6581.7|6584.5|6581.7|6582|6578.2|149
1753126200000|2025-07-21 19:30:00|6585.5|6582.7|6581.5|6578.7|6585.5|6582.7|6580.5|6577.7|118
1753126500000|2025-07-21 19:35:00|6580.5|6577.7|6577.4|6574.6|6581.5|6578.7|6576.5|6573.7|168
1753126800000|2025-07-21 19:40:00|6577.5|6574.7|6577.4|6574.6|6580.5|6577.6|6577.4|6574.6|160
1753127100000|2025-07-21 19:45:00|6576.4|6573.6|6577.4|6574.6|6578.4|6575.6|6576.4|6573.6|171
1753127400000|2025-07-21 19:50:00|6576.9|6573.6|6576.4|6573.6|6577.4|6574.6|6575.4|6572.6|312
1753127700000|2025-07-21 19:55:00|6577.4|6574.6|6576.4|6573.6|6578.4|6574.6|6575.4|6572.6|332
1753128000000|2025-07-21 20:00:00|6577.4|6574.6|6576.4|6573.6|6578.4|6574.6|6576.4|6573.6|90
1753128300000|2025-07-21 20:05:00|6575.4|6572.6|6577.4|6573.6|6578.4|6574.6|6575.4|6572.6|128
1753128600000|2025-07-21 20:10:00|6576.4|6574.6|6576.4|6573.6|6577.4|6574.6|6576.4|6573.6|95
1753128900000|2025-07-21 20:15:00|6577.4|6574.1|6578.3|6574.5|6578.8|6575.6|6576.4|6573.6|210
1753129200000|2025-07-21 20:20:00|6577.3|6575.5|6577.3|6574.5|6578.3|6575.5|6577.3|6574.5|220
1753129500000|2025-07-21 20:25:00|6578.3|6575.5|6576.3|6573.5|6581.3|6577.5|6576.3|6573.5|220
1753129800000|2025-07-21 20:30:00|6577.3|6572.5|6575.3|6571.5|6577.3|6572.5|6573.3|6570.5|195
1753130100000|2025-07-21 20:35:00|6574.3|6570.5|6575.3|6572.5|6577.3|6573.5|6574.3|6570.5|125
1753130400000|2025-07-21 20:40:00|6574.3|6571.5|6575.3|6572.5|6575.3|6572.5|6574.3|6571|46
1753130700000|2025-07-21 20:45:00|6576.3|6571.5|6575.3|6572.5|6577.3|6574.5|6575.3|6571.5|208
1753131000000|2025-07-21 20:50:00|6576.3|6573.5|6577.2|6573.4|6577.3|6574.4|6575.2|6572.4|94
1753131300000|2025-07-21 20:55:00|6576.2|6573.5|6580.2|6576.4|6580.7|6577.4|6576.2|6573.4|388
1753135200000|2025-07-21 22:00:00|6579.1|6576.3|6580.1|6577.3|6581.1|6578.3|6578.1|6575.3|61
1753135500000|2025-07-21 22:05:00|6579.1|6576.3|6581|6577.2|6581|6577.3|6579.1|6576.3|14
1753135800000|2025-07-21 22:10:00|6582|6578.2|6583|6579.2|6583|6579.2|6582|6578.2|32
1753136100000|2025-07-21 22:15:00|6582|6580.2|6582|6579.2|6583|6580.2|6582|6579.2|42
1753136400000|2025-07-21 22:20:00|6583|6579.7|6582|6579.2|6583|6579.7|6582|6579.2|25
1753136700000|2025-07-21 22:25:00|6583|6580.2|6583|6580.2|6583|6580.2|6582|6579.2|15
1753137000000|2025-07-21 22:30:00|6584|6581.2|6586|6583.2|6588|6584.2|6584|6581.2|158
1753137300000|2025-07-21 22:35:00|6587|6582.2|6586|6582.2|6587|6582.2|6585|6582.2|12
1753137600000|2025-07-21 22:40:00|6585|6581.2|6583.9|6581.1|6586|6581.2|6583.9|6581.1|79
1753137900000|2025-07-21 22:45:00|6585.9|6580.1|6585.9|6582.1|6585.9|6583.1|6584.9|6580.1|17
1753138200000|2025-07-21 22:50:00|6584.9|6581.1|6585.9|6582.1|6586.9|6583.1|6584.9|6581.1|39
1753138500000|2025-07-21 22:55:00|6584.9|6581.1|6584.9|6581.1|6585.9|6582.1|6584.9|6581.1|9
1753138800000|2025-07-21 23:00:00|6583.9||6583.9||6583.9||6583.9||12
1753139100000|2025-07-21 23:05:00|6584.9|6582.1|6585.9|6583.1|6585.9|6583.1|6584.9|6581.1|33
1753139400000|2025-07-21 23:10:00|6584.9|6582.1|6584.9|6582.1|6585.9|6583.1|6584.9|6582.1|31
1753139700000|2025-07-21 23:15:00|6585.9||6584.9||6585.9||6584.9||5
1753140000000|2025-07-21 23:20:00|||||||||3
1753140300000|2025-07-21 23:25:00|6584.8|6582|6584.8|6581|6585.8|6583|6583.8|6581|16
1753140600000|2025-07-21 23:30:00|6583.8|6582|6584.8|6582|6584.8|6582|6583.8|6581|5
1753140900000|2025-07-21 23:35:00|6583.8|6581|6583.8|6581|6583.8|6581|6582.8|6580|11
1753141200000|2025-07-21 23:40:00|6583.3|6580|6583.8|6581|6583.8|6581|6583.3|6580|48
1753141500000|2025-07-21 23:45:00|6582.8|6580|6583.8|6581|6583.8|6581|6582.8|6580|11
1753141800000|2025-07-21 23:50:00|||||||||7
1753142100000|2025-07-21 23:55:00|6584.8|6580|6584.8|6581|6584.8|6582|6583.8|6580|15
1753142400000|2025-07-22 00:00:00|6583.8|6580.5|6580.8|6578|6584.8|6582|6580.8|6577|425
1753142700000|2025-07-22 00:05:00|6581.8|6579|6580.8|6578|6583.3|6580|6578.8|6576|67
1753143000000|2025-07-22 00:10:00|6581.8|6579|6580.7|6576.9|6582.8|6580|6579.7|6576.9|67
1753143300000|2025-07-22 00:15:00|6581.7|6577.9|6581.7|6577.9|6584.7|6581.9|6580.7|6577.9|55
1753143600000|2025-07-22 00:20:00|6580.7|6578.9|6579.7|6576.9|6581.7|6578.9|6579.7|6575.9|201
1753143900000|2025-07-22 00:25:00|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|76
1753144200000|2025-07-22 00:30:00|6577.7|6574.9|6572.7|6569.9|6577.7|6574.9|6572.7|6569.9|138
1753144500000|2025-07-22 00:35:00|6571.7|6568.9|6573.7|6569.9|6573.7|6570.9|6570.7|6567.9|156
1753144800000|2025-07-22 00:40:00|6572.7|6570.9|6572.7|6569.9|6574.7|6571.9|6569.7|6566.9|136
1753145100000|2025-07-22 00:45:00|6573.7|6570.9|6573.7|6570.9|6574.7|6571.9|6572.7|6569.9|39
1753145400000|2025-07-22 00:50:00|6572.7|6569.9|6573.7|6570.9|6573.7|6570.9|6571.7|6568.9|28
1753145700000|2025-07-22 00:55:00|6574.7|6571.9|6571.6|6568.8|6575.7|6572.9|6570.6|6566.8|120
1753146000000|2025-07-22 01:00:00|6572.6|6569.8|6568.6|6565.8|6572.6|6569.8|6567.6|6563.8|211
1753146300000|2025-07-22 01:05:00|6569.6|6566.8|6561.6|6557.8|6571.1|6567.3|6559.6|6556.8|304
1753146600000|2025-07-22 01:10:00|6560.6|6558.8|6561.6|6558.8|6563.6|6560.8|6558.6|6555.8|155
1753146900000|2025-07-22 01:15:00|6562.6|6559.8|6559.6|6556.8|6563.6|6560.8|6558.6|6555.8|144
1753147200000|2025-07-22 01:20:00|6558.6|6555.8|6558.6|6555.8|6560.1|6556.8|6555.6|6552.8|170
1753147500000|2025-07-22 01:25:00|6557.6|6554.8|6558.6|6555.8|6559.6|6556.8|6556.6|6553.8|53
1753147800000|2025-07-22 01:30:00|6559.6|6556.8|6555.6|6552.8|6559.6|6556.8|6555.6|6552.8|146
1753148100000|2025-07-22 01:35:00|6556.6|6553.8|6556.6|6552.8|6557.6|6554.8|6553.6|6550.8|136
1753148400000|2025-07-22 01:40:00|6555.6|6551.8|6546.6|6543.8|6556.6|6552.8|6545.6|6542.8|308
1753148700000|2025-07-22 01:45:00|6547.6|6544.8|6546.5|6543.7|6548.5|6545.7|6541.5|6538.7|307
1753149000000|2025-07-22 01:50:00|6547.5|6544.7|6544.5|6541.7|6547.5|6544.7|6542.5|6539.7|93
1753149300000|2025-07-22 01:55:00|6543.5|6540.7|6542.5|6539.7|6545.5|6542.7|6540.5|6537.7|489
1753149600000|2025-07-22 02:00:00|6541.5|6538.7|6536.5|6533.7|6541.5|6539.7|6530.5|6527.7|554
1753149900000|2025-07-22 02:05:00|6535.5|6532.7|6534.5|6531.7|6536.5|6533.7|6533.5|6530.7|225
1753150200000|2025-07-22 02:10:00|6535.5|6532.7|6535.5|6532.7|6536.5|6533.7|6534.5|6531.7|173
1753150500000|2025-07-22 02:15:00|6536.5|6533.7|6538.5|6535.7|6539.5|6535.7|6535.5|6532.7|75
1753150800000|2025-07-22 02:20:00|6539.5|6536.7|6538.5|6535.7|6540.5|6537.7|6537.5|6534.7|57
1753151100000|2025-07-22 02:25:00|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6536.5|6533.7|48
1753151400000|2025-07-22 02:30:00|6536.5|6533.7|6538.4|6535.6|6540.5|6537.7|6536.5|6533.7|128
1753151700000|2025-07-22 02:35:00|6539.4|6536.6|6535.4|6532.6|6540.4|6536.6|6535.4|6532.6|129
1753152000000|2025-07-22 02:40:00|6536.4|6533.6|6538.4|6534.6|6538.4|6535.6|6535.9|6533.1|46
1753152300000|2025-07-22 02:45:00|6537.4|6533.6|6539.4|6536.6|6540.4|6537.6|6537.4|6533.6|95
1753152600000|2025-07-22 02:50:00|6538.4|6535.6|6538.4|6535.6|6539.4|6536.6|6536.4|6533.6|90
1753152900000|2025-07-22 02:55:00|6539.4|6536.6|6545.4|6542.6|6545.4|6542.6|6538.4|6535.6|122
1753153200000|2025-07-22 03:00:00|6544.4|6541.6|6544.4|6540.6|6545.4|6542.6|6542.4|6539.6|65
1753153500000|2025-07-22 03:05:00|6543.4|6539.6|6540.4|6537.6|6543.4|6539.6|6539.4|6536.6|131
1753153800000|2025-07-22 03:10:00|6541.4|6538.6|6545.4|6542.6|6546.4|6543.6|6540.4|6537.6|104
1753154100000|2025-07-22 03:15:00|6546.4|6541.6|6545.3|6542.5|6546.4|6542.6|6543.4|6540.6|80
1753154400000|2025-07-22 03:20:00|6544.4|6541.5|6543.3|6539.5|6544.4|6541.6|6540.3|6537.5|131
1753154700000|2025-07-22 03:25:00|6542.3|6540.5|6540.3|6537.5|6543.3|6540.5|6540.3|6537.5|52
1753155000000|2025-07-22 03:30:00|6541.3|6536.5|6537.3|6534.5|6541.3|6537.5|6534.3|6531.5|213
1753155300000|2025-07-22 03:35:00|6536.3|6533.5|6538.3|6535.5|6540.3|6537.5|6536.3|6533.5|69
1753155600000|2025-07-22 03:40:00|6539.3|6536.5|6543.3|6540.5|6543.3|6540.5|6539.3|6536.5|78
1753155900000|2025-07-22 03:45:00|6542.3|6539.5|6542.3|6539.5|6543.3|6540.5|6541.3|6538.5|51
1753156200000|2025-07-22 03:50:00|6541.3|6538.5|6541.3|6537.5|6542.3|6539.5|6540.3|6537.5|43
1753156500000|2025-07-22 03:55:00|6540.3|6538.5|6538.3|6535.5|6541.3|6538.5|6538.3|6535.5|38
1753156800000|2025-07-22 04:00:00|6537.3|6534.5|6536.3|6533.5|6538.3|6535.5|6535.3|6532.5|91
1753157100000|2025-07-22 04:05:00|6536.2|6533.4|6537.2|6534.4|6537.2|6534.4|6536.2|6533.4|31
1753157400000|2025-07-22 04:10:00|6536.2|6533.4|6537.2|6534.4|6538.2|6534.4|6536.2|6533.4|51
1753157700000|2025-07-22 04:15:00|6538.2|6533.4|6536.2|6533.4|6538.2|6534.4|6536.2|6533.4|60
1753158000000|2025-07-22 04:20:00|6535.2|6531.4|6527.2|6524.4|6535.2|6531.9|6524.2|6521.4|541
1753158300000|2025-07-22 04:25:00|6526.2|6523.4|6523.2|6520.4|6527.2|6524.4|6520.2|6516.9|544
1753158600000|2025-07-22 04:30:00|6524.2|6521.4|6524.2|6521.4|6525.2|6522.4|6523.2|6520.4|127
1753158900000|2025-07-22 04:35:00|6525.2|6522.4|6528.2|6524.4|6528.2|6525.4|6524.2|6521.4|91
1753159200000|2025-07-22 04:40:00|6527.2|6525.4|6527.2|6524.4|6529.2|6526.4|6527.2|6524.4|69
1753159500000|2025-07-22 04:45:00|6526.2|6523.4|6524.2|6521.4|6528.2|6525.4|6524.2|6521.4|101
1753159800000|2025-07-22 04:50:00|6525.2|6522.4|6530.2|6527.4|6532.6|6529.3|6522.2|6519.4|327
1753160100000|2025-07-22 04:55:00|6529.2|6526.4|6530.1|6526.3|6530.1|6527.3|6526.2|6523.4|94
1753160400000|2025-07-22 05:00:00|6529.1|6527.3|6525.1|6522.3|6530.1|6527.3|6525.1|6522.3|87
1753160700000|2025-07-22 05:05:00|6526.1|6523.3|6527.1|6524.3|6528.1|6525.3|6525.1|6522.3|50
1753161000000|2025-07-22 05:10:00|6526.1|6523.3|6533.1|6530.3|6533.1|6530.3|6526.1|6523.3|236
1753161300000|2025-07-22 05:15:00|6532.1|6529.3|6531.1|6528.3|6535.1|6532.3|6531.1|6528.3|121
1753161600000|2025-07-22 05:20:00|6532.1|6529.3|6532.1|6529.3|6533.1|6530.3|6532.1|6529.3|30
1753161900000|2025-07-22 05:25:00|6531.1|6528.3|6541.1|6537.3|6541.1|6538.3|6530.1|6527.3|216
1753162200000|2025-07-22 05:30:00|6542.1|6538.3|6553.1|6550.3|6555.1|6552.3|6542.1|6538.3|602
1753162500000|2025-07-22 05:35:00|6552.1|6549.3|6551|6548.2|6554.1|6551.3|6550|6547.2|140
1753162800000|2025-07-22 05:40:00|6550|6547.2|6547|6544.2|6551.1|6548.2|6546|6543.2|184
1753163100000|2025-07-22 05:45:00|6548|6545.2|6549|6546.2|6549|6546.2|6544|6541.2|109
1753163400000|2025-07-22 05:50:00|6548|6545.2|6546|6543.2|6549|6546.2|6545|6542.2|46
1753163700000|2025-07-22 05:55:00|6547|6544.2|6545|6542.2|6547|6544.2|6544|6541.2|74
1753164000000|2025-07-22 06:00:00|6546|6541.2|6549|6545.2|6549|6545.2|6542|6538.7|189
1753164300000|2025-07-22 06:05:00|6550|6546.2|6551|6547.2|6554|6551.2|6550|6546.2|175
1753164600000|2025-07-22 06:10:00|6552|6548.2|6556|6553.2|6556|6553.2|6549|6546.2|174
1753164900000|2025-07-22 06:15:00|6557|6554.2|6555|6551.2|6558|6555.2|6552|6549.2|233
1753165200000|2025-07-22 06:20:00|6556|6552.2|6555|6552.2|6558|6555.2|6549|6546.2|186
1753165500000|2025-07-22 06:25:00|6555.9|6553.1|6556.9|6554.1|6559.9|6556.1|6552.9|6550.1|233
1753165800000|2025-07-22 06:30:00|6557.4|6553.1|6553.9|6551.1|6557.4|6554.1|6549.9|6547.1|153
1753166100000|2025-07-22 06:35:00|6554.9|6550.1|6555.9|6553.1|6555.9|6553.1|6549.9|6547.1|133
1753166400000|2025-07-22 06:40:00|6556.9|6554.1|6559.9|6557.1|6561.9|6558.1|6553.9|6550.1|131
1753166700000|2025-07-22 06:45:00|6560.9|6558.1|6565.9|6563.1|6565.9|6563.1|6556.9|6554.1|679
1753167000000|2025-07-22 06:50:00|6566.9|6562.1|6568.9|6566.1|6569.9|6567.1|6564.9|6561.6|931
1753167300000|2025-07-22 06:55:00|6569.9|6565.1|6564.9|6562.1|6573.4|6569.6|6563.9|6561.1|455
1753167600000|2025-07-22 07:00:00|6563.9|6561.1|6554.8|6552|6564.9|6562.1|6553.8|6550.1|573
1753167900000|2025-07-22 07:05:00|6555.8|6553|6553.8|6551|6560.8|6558|6552.8|6549|382
1753168200000|2025-07-22 07:10:00|6554.8|6552|6565.8|6563|6565.8|6563|6553.8|6552|275
1753168500000|2025-07-22 07:15:00|6564.8|6562|6552.8|6550|6566.3|6563|6550.8|6548|507
1753168800000|2025-07-22 07:20:00|6552.3|6549|6547.8|6545|6553.8|6551|6545.8|6543|199
1753169100000|2025-07-22 07:25:00|6546.8|6544|6546.8|6544|6549.8|6547|6540.8|6538|376
1753169400000|2025-07-22 07:30:00|6545.8|6543|6536.8|6534|6547.3|6544|6536.8|6534|658
1753169700000|2025-07-22 07:35:00|6537.8|6535|6545.8|6543|6547.8|6545|6537.8|6535|611
1753170000000|2025-07-22 07:40:00|6546.8|6544|6539.8|6537|6549.8|6546|6537.8|6535|220
1753170300000|2025-07-22 07:45:00|6540.8|6538|6543.8|6541|6544.8|6542|6538.8|6536|157
1753170600000|2025-07-22 07:50:00|6544.8|6540|6536.7|6533.9|6546.8|6544|6536.7|6533.9|257
1753170900000|2025-07-22 07:55:00|6537.7|6534.9|6519.8|6517|6537.7|6534.9|6518.8|6516|1102
1753171200000|2025-07-22 08:00:00|6520.7|6517.9|6512.8|6510|6521.7|6518.9|6507.8|6505|1233
1753171500000|2025-07-22 08:05:00|6513.7|6510.9|6528.7|6525.9|6532.7|6529.9|6512.7|6509.9|881
1753171800000|2025-07-22 08:10:00|6529.7|6527.9|6539.7|6536.9|6540.7|6537.9|6529.7|6526.9|794
1753172100000|2025-07-22 08:15:00|6540.7|6537.9|6540.7|6537.9|6546.7|6543.9|6538.7|6535.9|623
1753172400000|2025-07-22 08:20:00|6539.7|6536.9|6533.7|6529.9|6544.7|6541.9|6529.7|6526.9|576
1753172700000|2025-07-22 08:25:00|6532.7|6528.9|6536.7|6533.9|6538.7|6535.9|6529.7|6526.4|784
1753173000000|2025-07-22 08:30:00|6535.7|6532.9|6537.6|6533.8|6544.7|6541.9|6532.7|6529.9|822
1753173300000|2025-07-22 08:35:00|6536.6|6534.8|6535.6|6532.8|6543.6|6540.3|6532.6|6529.8|527
1753173600000|2025-07-22 08:40:00|6536.6|6531.8|6523.6|6519.8|6537.1|6533.8|6521.6|6518.8|793
1753173900000|2025-07-22 08:45:00|6522.7|6519.9|6519.6|6516.8|6523.6|6520.8|6503.7|6500.9|1186
1753174200000|2025-07-22 08:50:00|6518.6|6515.8|6526.6|6523.8|6529.6|6525.8|6515.6|6512.8|350
1753174500000|2025-07-22 08:55:00|6525.6|6522.8|6527.6|6523.8|6533.6|6530.8|6523.6|6519.8|489
1753174800000|2025-07-22 09:00:00|6526.6|6522.8|6544.6|6541.8|6545.6|6541.8|6522.6|6519.3|557
1753175100000|2025-07-22 09:05:00|6545.6|6542.8|6546.5|6543.7|6549.5|6546.7|6541.5|6538.7|1174
1753175400000|2025-07-22 09:10:00|6547.5|6544.7|6546.5|6543.7|6549.5|6546.7|6544.5|6541.7|410
1753175700000|2025-07-22 09:15:00|6545.5|6542.7|6529.6|6526.8|6548.5|6545.2|6529.6|6526.8|743
1753176000000|2025-07-22 09:20:00|6529.5|6525.8|6523.6|6520.8|6530.6|6527.8|6521.6|6518.8|482
1753176300000|2025-07-22 09:25:00|6522.6|6519.8|6528.6|6525.8|6530.6|6527.8|6520.6|6517.8|589
1753176600000|2025-07-22 09:30:00|6529.6|6526.8|6528.6|6524.8|6537.5|6534.7|6522.6|6519.8|668
1753176900000|2025-07-22 09:35:00|6527.6|6523.8|6528.5|6524.7|6533.6|6530.3|6521.5|6518.7|233
1753177200000|2025-07-22 09:40:00|6529.5|6525.7|6527.5|6524.7|6533.5|6530.7|6523.5|6520.2|275
1753177500000|2025-07-22 09:45:00|6526.5|6523.7|6525.5|6522.7|6529.5|6526.7|6520.5|6517.7|667
1753177800000|2025-07-22 09:50:00|6526.5|6523.7|6527.5|6524.7|6531.5|6528.7|6524.5|6521.7|208
1753178100000|2025-07-22 09:55:00|6528.5|6523.7|6530.5|6527.7|6534.5|6531.7|6525.5|6522.7|312
1753178400000|2025-07-22 10:00:00|6529.5|6526.7|6528.5|6524.7|6534.5|6530.7|6526.5|6523.7|358
1753178700000|2025-07-22 10:05:00|6527.5|6523.7|6528.5|6525.7|6534.4|6531.6|6524.5|6520.7|636
1753179000000|2025-07-22 10:10:00|6527.5|6524.7|6535.4|6532.6|6535.9|6532.6|6525.5|6522.7|297
1753179300000|2025-07-22 10:15:00|6536.4|6533.6|6528.4|6525.6|6536.4|6533.6|6521.5|6517.7|792
1753179600000|2025-07-22 10:20:00|6529.4|6524.6|6546.4|6543.6|6550.4|6547.6|6527.4|6524.6|681
1753179900000|2025-07-22 10:25:00|6545.9|6542.6|6544.4|6541.6|6548.4|6545.6|6541.4|6538.6|427
1753180200000|2025-07-22 10:30:00|6545.4|6542.6|6547.4|6544.6|6549.4|6546.6|6544.4|6541.6|269
1753180500000|2025-07-22 10:35:00|6548.4|6544.1|6543.4|6539.6|6549.4|6546.6|6542.4|6539.6|326
1753180800000|2025-07-22 10:40:00|6542.4|6540.6|6547.4|6544.6|6547.4|6544.6|6542.4|6539.6|222
1753181100000|2025-07-22 10:45:00|6546.4|6543.6|6543.4|6540.6|6547.4|6544.6|6543.4|6540.6|215
1753181400000|2025-07-22 10:50:00|6541.4|6538.6|6542.4|6539.6|6548.3|6545.5|6538.4|6535.6|376
1753181700000|2025-07-22 10:55:00|6541.4|6538.6|6539.4|6535.6|6543.4|6540.6|6536.4|6533.6|373
1753182000000|2025-07-22 11:00:00|6538.4|6534.6|6545.3|6542.5|6554.3|6550.5|6535.3|6531.5|560
1753182300000|2025-07-22 11:05:00|6546.3|6541.5|6539.3|6536.5|6546.3|6541.5|6538.3|6535.5|275
1753182600000|2025-07-22 11:10:00|6538.3|6535.5|6540.3|6537.5|6545.3|6542.5|6538.3|6535.5|279
1753182900000|2025-07-22 11:15:00|6539.3|6536.5|6537.3|6534.5|6540.3|6537.5|6536.8|6533.5|166
1753183200000|2025-07-22 11:20:00|6538.3|6533.5|6530.3|6526.5|6538.3|6533.5|6529.3|6526.5|301
1753183500000|2025-07-22 11:25:00|6531.3|6527.5|6532.3|6529.5|6534.3|6531.5|6531.3|6526.5|172
1753183800000|2025-07-22 11:30:00|6533.3|6530.5|6531.3|6528.5|6538.3|6535.5|6528.3|6524.5|1201
1753184100000|2025-07-22 11:35:00|6532.3|6527.5|6528.3|6525.5|6533.3|6530.5|6527.3|6524|592
1753184400000|2025-07-22 11:40:00|6526.3|6523.5|6528.3|6524.5|6529.3|6526.5|6524.3|6521.5|615
1753184700000|2025-07-22 11:45:00|6529.2|6525.5|6527.3|6524.5|6536.3|6533.5|6522.3|6519.5|1252
1753185000000|2025-07-22 11:50:00|6526.3|6523.5|6532.3|6528.5|6532.3|6528.5|6523.3|6520.5|255
1753185300000|2025-07-22 11:55:00|6531.3|6527.5|6527.3|6524.5|6532.3|6528.5|6522.3|6519.4|469
1753185600000|2025-07-22 12:00:00|6527.2|6524.4|6534.2|6531.4|6535.2|6532.4|6523.3|6520.5|570
1753185900000|2025-07-22 12:05:00|6535.2|6532.4|6538.2|6535.4|6540.2|6537.4|6532.2|6528.4|1168
1753186200000|2025-07-22 12:10:00|6539.2|6535.9|6536.2|6533.4|6539.2|6536.4|6532.2|6529.4|448
1753186500000|2025-07-22 12:15:00|6537.2|6534.4|6541.2|6538.4|6550.2|6547.4|6536.2|6533.4|1429
1753186800000|2025-07-22 12:20:00|6542.2|6539.4|6558.1|6555.3|6562.1|6559.3|6542.2|6539.4|2389
1753187100000|2025-07-22 12:25:00|6557.1|6554.3|6566.1|6562.3|6568.1|6565.3|6555.1|6552.3|1093
1753187400000|2025-07-22 12:30:00|6567.1|6563.3|6577.1|6573.3|6579.1|6575.8|6566.1|6562.3|1676
1753187700000|2025-07-22 12:35:00|6578.1|6574.3|6572.1|6568.3|6579.1|6576.3|6568.1|6565.3|1164
1753188000000|2025-07-22 12:40:00|6571.1|6569.3|6554.1|6551.3|6572.1|6569.3|6550.1|6547.3|2324
1753188300000|2025-07-22 12:45:00|6553.1|6550.3|6552.1|6549.3|6555.1|6552.3|6549.1|6546.3|2354
1753188600000|2025-07-22 12:50:00|6553.1|6549.8|6537.2|6534.4|6555.1|6551.3|6537.2|6534.4|3658
1753188900000|2025-07-22 12:55:00|6536.2|6533.4|6534.2|6531.4|6541.2|6538.4|6528.2|6525.4|1966
1753189200000|2025-07-22 13:00:00|6533.7|6530.4|6528.2|6525.4|6536.2|6533.4|6515.2|6512.4|3661
1753189500000|2025-07-22 13:05:00|6529.1|6525.3|6536.1|6533.3|6538.1|6535.3|6516.2|6513.4|2865
1753189800000|2025-07-22 13:10:00|6535.1|6532.3|6517.2|6514.4|6535.1|6532.3|6516.7|6513.4|2128
1753190100000|2025-07-22 13:15:00|6517.1|6514.3|6526.1|6523.3|6529.1|6526.3|6517.1|6514.3|1841
1753190400000|2025-07-22 13:20:00|6527.1|6524.3|6524.1|6521.3|6533.1|6530.3|6522.1|6519.3|1115
1753190700000|2025-07-22 13:25:00|6523.1|6520.3|6530.1|6526.3|6533.1|6530.3|6517.1|6514.3|705
1753191000000|2025-07-22 13:30:00|6531.1|6527.3|6526.1|6522.3|6545.1|6541.8|6524.1|6521.3|2230
1753191300000|2025-07-22 13:35:00|6525.1|6523.3|6520.1|6517.3|6534.1|6531.3|6520.1|6517.3|1783
1753191600000|2025-07-22 13:40:00|6521.1|6517.8|6504.1|6501.3|6521.1|6517.8|6492.2|6489.4|8339
1753191900000|2025-07-22 13:45:00|6505.1|6502.3|6531.1|6528.3|6536.1|6533.3|6504.1|6500.8|4020
1753192200000|2025-07-22 13:50:00|6532.1|6529.3|6527.1|6523.3|6550|6547.2|6525.1|6522.3|3900
1753192500000|2025-07-22 13:55:00|6526.1|6522.3|6503.1|6500.3|6526.1|6523.3|6500.1|6497.3|5353
1753192800000|2025-07-22 14:00:00|6504.1|6501.3|6497.1|6494.3|6508.1|6505.3|6485.2|6482.4|5658
1753193100000|2025-07-22 14:05:00|6498.1|6495.3|6501.1|6498.3|6508.1|6504.3|6494.1|6491.3|1844
1753193400000|2025-07-22 14:10:00|6500.1|6497.3|6496.1|6493.3|6506.1|6503.3|6493.1|6490.3|1445
1753193700000|2025-07-22 14:15:00|6497.1|6493.8|6502.1|6499.3|6507.1|6504.3|6492.1|6489.3|1893
1753194000000|2025-07-22 14:20:00|6501.1|6498.3|6513|6510.2|6519|6516.2|6499.1|6496.3|2155
1753194300000|2025-07-22 14:25:00|6514|6511.2|6513|6510.2|6532|6529.2|6513|6510.2|3281
1753194600000|2025-07-22 14:30:00|6512.1|6509.3|6520|6516.2|6520|6517.2|6501.1|6497.8|1922
1753194900000|2025-07-22 14:35:00|6519.5|6517.2|6514|6510.2|6524|6521.2|6513|6510.2|1374
1753195200000|2025-07-22 14:40:00|6513|6511.2|6509|6506.2|6514|6511.2|6499|6496.2|1392
1753195500000|2025-07-22 14:45:00|6508|6505.2|6507|6504.2|6510|6507.2|6497|6493.7|1804
1753195800000|2025-07-22 14:50:00|6506|6503.2|6498|6495.2|6510|6507.2|6498|6495.2|1518
1753196100000|2025-07-22 14:55:00|6497|6494.2|6498|6495.2|6502|6499.2|6492|6489.2|2379
1753196400000|2025-07-22 15:00:00|6500|6497.2|6512|6509.2|6514|6511.2|6498.5|6495.2|1481
1753196700000|2025-07-22 15:05:00|6511.5|6508.2|6511|6508.2|6522|6519.2|6505|6502.2|1767
1753197000000|2025-07-22 15:10:00|6510|6507.2|6497|6494.2|6512|6509.2|6488|6485.2|2239
1753197300000|2025-07-22 15:15:00|6496|6493.2|6495|6492.2|6499|6496.2|6492|6489.2|971
1753197600000|2025-07-22 15:20:00|6494|6491.2|6503.9|6501.1|6508.9|6506.1|6489|6486.2|1121
1753197900000|2025-07-22 15:25:00|6504.9|6500.1|6502.9|6500.1|6509.9|6507.1|6495|6491.7|2017
1753198200000|2025-07-22 15:30:00|6503|6500.2|6515.9|6512.1|6518.9|6516.1|6496|6493.2|2132
1753198500000|2025-07-22 15:35:00|6515.4|6513.1|6512.9|6509.1|6517.9|6514.1|6508.9|6506.1|1399
1753198800000|2025-07-22 15:40:00|6511.9|6508.1|6524.9|6522.1|6524.9|6522.1|6509.9|6507.1|899
1753199100000|2025-07-22 15:45:00|6525.8|6523|6520.9|6518.1|6536.8|6533|6520.9|6518|1769
1753199400000|2025-07-22 15:50:00|6521.9|6519.1|6496.9|6494.1|6522.9|6520.1|6495.9|6493.1|1303
1753199700000|2025-07-22 15:55:00|6497.9|6493.1|6499.9|6497.1|6502.9|6500.1|6496.9|6493.1|1467
1753200000000|2025-07-22 16:00:00|6498.9|6496.1|6500.9|6498.1|6501.9|6499.1|6494.9|6492.1|669
1753200300000|2025-07-22 16:05:00|6501.9|6499.1|6486.9|6484.1|6501.9|6499.1|6481.9|6479.1|1625
1753200600000|2025-07-22 16:10:00|6485.9|6483.1|6497.9|6494.1|6498.9|6496.1|6484.9|6482.1|1414
1753200900000|2025-07-22 16:15:00|6496.9|6493.1|6497.9|6495.1|6498.9|6495.1|6488.9|6485.1|600
1753201200000|2025-07-22 16:20:00|6496.9|6494.1|6501.8|6499|6502.3|6499|6494.9|6492.1|1241
1753201500000|2025-07-22 16:25:00|6500.9|6498.1|6500.8|6498|6502.8|6500|6499.8|6497|638
1753201800000|2025-07-22 16:30:00|6501.8|6499|6502.8|6500|6504.8|6502|6491.8|6489|1136
1753202100000|2025-07-22 16:35:00|6501.8|6499|6504.8|6502|6510.8|6508|6501.8|6499|1038
1753202400000|2025-07-22 16:40:00|6503.8|6501|6509.8|6507|6510.8|6508|6499.8|6497|733
1753202700000|2025-07-22 16:45:00|6510.7|6507.9|6509.7|6506.9|6510.8|6508|6504.8|6502|974
1753203000000|2025-07-22 16:50:00|6508.8|6506|6511.3|6507.5|6516.7|6513.9|6508.7|6505.9|680
1753203300000|2025-07-22 16:55:00|6511.7|6507.9|6512.7|6509.9|6513.7|6510.9|6509.7|6506.9|820
1753203600000|2025-07-22 17:00:00|6511.7|6508.9|6506.7|6503.9|6514.7|6511.9|6504.7|6501.9|835
1753203900000|2025-07-22 17:05:00|6504.7|6501.9|6501.7|6498.9|6505.7|6502.9|6498.7|6494.9|856
1753204200000|2025-07-22 17:10:00|6502.7|6499.9|6501.7|6498.9|6503.7|6500.9|6499.7|6495.9|896
1753204500000|2025-07-22 17:15:00|6500.7|6497.9|6506.7|6503.9|6508.7|6505.9|6499.7|6496.9|796
1753204800000|2025-07-22 17:20:00|6505.7|6502.9|6517.6|6514.8|6520.1|6516.8|6505.7|6502.9|1752
1753205100000|2025-07-22 17:25:00|6518.6|6515.8|6526.6|6523.8|6528.6|6525.8|6517.6|6515.8|2088
1753205400000|2025-07-22 17:30:00|6527.6|6524.3|6522.6|6519.8|6532.6|6529.8|6521.6|6518.8|2888
1753205700000|2025-07-22 17:35:00|6521.6|6518.8|6525.6|6522.8|6528.6|6524.8|6521.6|6518.8|823
1753206000000|2025-07-22 17:40:00|6525.5|6522.7|6530.5|6527.7|6532.6|6529.8|6524.6|6521.8|1571
1753206300000|2025-07-22 17:45:00|6530.6|6527.8|6522.6|6519.8|6531.5|6528.7|6521.6|6518.8|1628
1753206600000|2025-07-22 17:50:00|6521.6|6518.8|6516.6|6513.8|6523.6|6520.8|6514.6|6511.8|1923
1753206900000|2025-07-22 17:55:00|6515.6|6512.8|6510.6|6507.8|6515.6|6512.8|6504.6|6501.8|3006
1753207200000|2025-07-22 18:00:00|6508.6|6505.8|6507.6|6504.8|6512.6|6509.8|6497.6|6494.8|2396
1753207500000|2025-07-22 18:05:00|6506.6|6503.8|6505.6|6502.8|6514.6|6511.7|6504.6|6501.8|2099
1753207800000|2025-07-22 18:10:00|6504.6|6501.8|6512.6|6509.8|6515.6|6512.8|6504.6|6501.8|1839
1753208100000|2025-07-22 18:15:00|6513.6|6510.8|6512.6|6509.8|6516.6|6513.8|6508.6|6505.8|1432
1753208400000|2025-07-22 18:20:00|6513.6|6510.8|6526.5|6523.7|6529.5|6526.7|6508.6|6505.8|2662
1753208700000|2025-07-22 18:25:00|6525.5|6522.7|6535.5|6532.7|6535.5|6532.7|6519.5|6516.7|7269
1753209000000|2025-07-22 18:30:00|6536.5|6533.7|6533.5|6530.7|6541.5|6538.7|6531.5|6528.7|1992
1753209300000|2025-07-22 18:35:00|6534.5|6531.7|6535.5|6532.7|6537.5|6534.7|6532.5|6529.7|1104
1753209600000|2025-07-22 18:40:00|6536.4|6533.6|6540.5|6537.7|6542.5|6539.7|6535.5|6532.7|831
1753209900000|2025-07-22 18:45:00|6541.5|6538.6|6541.4|6538.6|6550.4|6547.6|6540.4|6537.1|3139
1753210200000|2025-07-22 18:50:00|6540.4|6537.6|6553.3|6550.5|6554.3|6551.5|6539.4|6536.6|2404
1753210500000|2025-07-22 18:55:00|6554.3|6551.5|6553.3|6550.5|6554.3|6551.5|6549.3|6546.5|1075
1753210800000|2025-07-22 19:00:00|6552.3|6549.5|6555.3|6552.5|6556.3|6553.5|6550.3|6547.5|1110
1753211100000|2025-07-22 19:05:00|6556.2|6553.4|6554.2|6551.4|6556.3|6553.4|6551.2|6548.4|1679
1753211400000|2025-07-22 19:10:00|6553.2|6550.4|6554.2|6551.4|6556.2|6553.4|6553.2|6549.4|440
1753211700000|2025-07-22 19:15:00|6555.2|6552.4|6557.2|6554.4|6558.2|6555.4|6554.2|6551.4|868
1753212000000|2025-07-22 19:20:00|6556.2|6553.4|6559.2|6556.4|6559.2|6556.4|6553.2|6550.4|1180
1753212300000|2025-07-22 19:25:00|6560.2|6557.4|6560.2|6557.4|6562.2|6558.4|6558.2|6555.4|1221
1753212600000|2025-07-22 19:30:00|6561.2|6558.4|6558.2|6555.4|6563.2|6560.4|6558.2|6555.4|571
1753212900000|2025-07-22 19:35:00|6559.2|6556.4|6556.2|6553.4|6560.2|6557.4|6553.2|6550.4|299
1753213200000|2025-07-22 19:40:00|6557.2|6553.9|6556.2|6553.4|6557.2|6554.4|6554.2|6551.4|329
1753213500000|2025-07-22 19:45:00|6555.7|6552.4|6555.2|6552.4|6556.2|6553.4|6554.2|6551.4|220
1753213800000|2025-07-22 19:50:00|6554.2|6551.4|6552.2|6549.4|6554.2|6551.4|6549.2|6546.4|410
1753214100000|2025-07-22 19:55:00|6551.2|6548.4|6550.2|6547.4|6552.2|6549.4|6549.2|6546.4|451
1753214400000|2025-07-22 20:00:00|6551.2|6548.4|6553.1|6549.3|6554.2|6551.3|6549.2|6545.9|748
1753214700000|2025-07-22 20:05:00|6552.2|6549.4|6555.2|6552.4|6556.6|6553.4|6552.2|6549.3|164
1753215000000|2025-07-22 20:10:00|6556.1|6553.3|6558.1|6555.3|6559.1|6555.3|6555.1|6552.3|163
1753215300000|2025-07-22 20:15:00|6559.1|6554.3|6558.1|6555.3|6559.1|6556.3|6556.1|6553.3|246
1753215600000|2025-07-22 20:20:00|6559.1|6556.3|6562.1|6559.3|6563.1|6560.3|6558.1|6555.3|542
1753215900000|2025-07-22 20:25:00|6563.1|6560.3|6562|6558.2|6563.1|6560.3|6559.6|6556.3|937
1753216200000|2025-07-22 20:30:00|6561.1|6558.3|6551.1|6547.3|6562.1|6558.3|6547.1|6544.3|499
1753216500000|2025-07-22 20:35:00|6551|6548.3|6544.1|6541.3|6554.5|6551.3|6543.1|6540.3|1930
1753216800000|2025-07-22 20:40:00|6545.1|6542.3|6549.1|6545.3|6549.1|6545.3|6544.1|6541.3|450
1753217100000|2025-07-22 20:45:00|6550.1|6546.3|6547.1|6544.3|6553.1|6549.3|6547.1|6544.3|366
1753217400000|2025-07-22 20:50:00|6546.1|6543.3|6544.1|6540.3|6547.1|6544.3|6543.1|6540.3|428
1753217700000|2025-07-22 20:55:00|6545.1|6541.3|6546.1|6542.3|6546.1|6542.3|6541.1|6538.3|337
1753221600000|2025-07-22 22:00:00|6545|6541.2|6548|6544.2|6549|6545.2|6542|6539.2|247
1753221900000|2025-07-22 22:05:00|6547|6543.7|6550|6546.2|6550|6546.2|6547|6543.7|28
1753222200000|2025-07-22 22:10:00|6549|6547.2|6549.9|6546.1|6551|6547.2|6548|6544.7|52
1753222500000|2025-07-22 22:15:00|6549|6546.2|6556|6552.2|6558|6555.1|6549|6545.7|445
1753222800000|2025-07-22 22:20:00|6555|6550.2|6550|6546.2|6555|6550.7|6550|6546.2|44
1753223100000|2025-07-22 22:25:00|6549|6546.1|6551|6547.2|6552.9|6549.2|6549|6546.1|43
1753223400000|2025-07-22 22:30:00|6550|6546.2|6549.9|6547.1|6550.9|6548.1|6549.9|6546.2|31
1753223700000|2025-07-22 22:35:00|6550|6546.2|6549.9|6546.1|6550.4|6547.1|6549.9|6546.1|7
1753224000000|2025-07-22 22:40:00|6548.9|6547.1|6547.9|6545.1|6549.9|6547.1|6547.9|6545.1|13
1753224300000|2025-07-22 22:45:00|6548.9|6546.1|6549.9|6547.1|6550.9|6547.1|6548.9|6546.1|213
1753224600000|2025-07-22 22:50:00|6548.9|6546.1|6549.9|6547.1|6550.9|6548.1|6548.9|6546.1|21
1753224900000|2025-07-22 22:55:00|6548.9|6546.1|6547.9|6545.1|6549.9|6546.1|6547.9|6545.1|71
1753225200000|2025-07-22 23:00:00|6548.9|6546.1|6551.8|6549|6551.8|6549|6548.9|6545.1|76
1753225500000|2025-07-22 23:05:00|6552.8|6548|6553.8|6550|6553.9|6550.1|6551.8|6548|25
1753225800000|2025-07-22 23:10:00|6552.8|6549|6557.8|6555|6558.8|6555|6550.8|6547|145
1753226100000|2025-07-22 23:15:00|6558.8|6556|6558.8|6555|6560.8|6557|6557.8|6555|95
1753226400000|2025-07-22 23:20:00|6557.8|6556|6559.8|6556|6559.8|6557|6557.8|6555.9|34
1753226700000|2025-07-22 23:25:00|6558.8|6555.9|6561.8|6558|6562.7|6559|6558.8|6555.9|56
1753227000000|2025-07-22 23:30:00|6560.8|6557.9|6559.7|6556.9|6560.8|6557.9|6559.7|6556.9|25
1753227300000|2025-07-22 23:35:00|6560.8|6557|6562.7|6558.9|6562.7|6559.9|6560.7|6557|24
1753227600000|2025-07-22 23:40:00|6561.7|6559.9|6564.7|6561.9|6567.7|6563.9|6561.7|6559.9|100
1753227900000|2025-07-22 23:45:00|6565.7|6561.4|6566.7|6563.9|6567.7|6564.9|6564.7|6561.4|125
1753228200000|2025-07-22 23:50:00|6565.7|6562.9|6563.7|6560.9|6566.7|6562.9|6563.7|6559.9|79
1753228500000|2025-07-22 23:55:00|6564.7|6561.9|6562.7|6558.9|6564.7|6561.9|6560.7|6557.9|78
1753228800000|2025-07-23 00:00:00|6561.7|6557.9|6558.8|6556|6561.7|6558.9|6552.8|6550|592
1753229100000|2025-07-23 00:05:00|6557.8|6555|6555.7|6552.9|6559.8|6556.9|6554.7|6551.9|100
1753229400000|2025-07-23 00:10:00|6554.7|6551.9|6558.7|6554.9|6559.2|6555.9|6551.7|6547.9|109
1753229700000|2025-07-23 00:15:00|6557.7|6554.4|6555.7|6551.9|6559.7|6555.9|6554.7|6551.9|270
1753230000000|2025-07-23 00:20:00|6554.7|6552.9|6564.7|6561.9|6565.7|6561.9|6554.7|6551.9|126
1753230300000|2025-07-23 00:25:00|6565.7|6562.9|6557.7|6553.9|6566.7|6563.4|6556.7|6553.9|106
1753230600000|2025-07-23 00:30:00|6558.7|6554.9|6555.7|6552.9|6561.7|6558.9|6555.7|6552.9|144
1753230900000|2025-07-23 00:35:00|6556.7|6553.9|6557.6|6553.8|6558.7|6555.9|6555.7|6552.9|75
1753231200000|2025-07-23 00:40:00|6557.7|6553.9|6561.6|6558.8|6561.7|6558.8|6556.7|6553.9|95
1753231500000|2025-07-23 00:45:00|6562.6|6559.3|6560.6|6557.8|6565.6|6562.8|6559.6|6556.8|120
1753231800000|2025-07-23 00:50:00|6561.6|6556.8|6562.6|6559.8|6562.6|6559.8|6559.6|6556.3|37
1753232100000|2025-07-23 00:55:00|6563.6|6560.8|6563.6|6560.8|6568.6|6565.8|6562.6|6558.8|204
1753232400000|2025-07-23 01:00:00|6562.6|6559.8|6554.6|6551.8|6562.6|6559.8|6551.6|6548.8|469
1753232700000|2025-07-23 01:05:00|6553.6|6550.8|6562.6|6558.8|6562.6|6559.8|6553.6|6550.8|121
1753233000000|2025-07-23 01:10:00|6561.6|6559.8|6570.6|6567.8|6574.6|6571.8|6559.6|6556.8|519
1753233300000|2025-07-23 01:15:00|6571.5|6567.7|6565.6|6562.8|6571.6|6567.8|6563.6|6560.8|301
1753233600000|2025-07-23 01:20:00|6564.6|6561.8|6565.5|6562.7|6566.6|6563.7|6561.5|6557.8|93
1753233900000|2025-07-23 01:25:00|6566.5|6563.7|6558.5|6554.7|6569.5|6566.7|6558.5|6554.7|210
1753234200000|2025-07-23 01:30:00|6558.6|6554.8|6547.6|6544.8|6558.6|6555.8|6543.5|6540.7|438
1753234500000|2025-07-23 01:35:00|6548.5|6544.7|6547.6|6543.8|6550.6|6547.8|6542.6|6539.8|234
1753234800000|2025-07-23 01:40:00|6547.5|6544.7|6551.5|6548.7|6552.6|6549.7|6544.5|6541.7|150
1753235100000|2025-07-23 01:45:00|6552.5|6549.7|6547.5|6544.7|6553.5|6550.7|6547.5|6544.7|61
1753235400000|2025-07-23 01:50:00|6547|6543.7|6550.5|6547.7|6552.5|6548.8|6544.6|6541.7|68
1753235700000|2025-07-23 01:55:00|6551.5|6546.7|6548.5|6545.7|6551.5|6547.2|6547.5|6543.7|62
1753236000000|2025-07-23 02:00:00|6549.5|6544.7|6550.5|6547.7|6551.5|6548.7|6548.5|6544.7|31
1753236300000|2025-07-23 02:05:00|6551.5|6548.7|6547.5|6543.7|6552.5|6548.7|6545.5|6542.7|77
1753236600000|2025-07-23 02:10:00|6546.5|6544.7|6550.5|6547.7|6551.5|6548.2|6546.5|6543.7|45
1753236900000|2025-07-23 02:15:00|6549.5|6546.7|6550.5|6547.7|6551.5|6548.1|6546.5|6543.7|116
1753237200000|2025-07-23 02:20:00|6550.4|6547.6|6551.5|6547.7|6551.9|6548.7|6546.5|6543.7|80
1753237500000|2025-07-23 02:25:00|6552.4|6548.7|6552.4|6549.6|6554.4|6550.7|6551.4|6548.6|103
1753237800000|2025-07-23 02:30:00|6553.4|6550.6|6558.4|6555.6|6560.4|6557.6|6551.4|6548.6|128
1753238100000|2025-07-23 02:35:00|6559.4|6554.6|6551.4|6548.6|6559.4|6555.6|6549.4|6546.6|142
1753238400000|2025-07-23 02:40:00|6552.4|6549.6|6554.4|6550.6|6556.4|6553.6|6552.4|6548.6|43
1753238700000|2025-07-23 02:45:00|6553.4|6549.6|6552.4|6548.6|6554.4|6550.6|6550.4|6547.6|143
1753239000000|2025-07-23 02:50:00|6551.4|6547.6|6544.4|6541.6|6552.4|6549.6|6543.4|6539.6|293
1753239300000|2025-07-23 02:55:00|6545.4|6542.6|6545.4|6541.6|6548.4|6545.6|6538.5|6535.7|342
1753239600000|2025-07-23 03:00:00|6544.4|6540.6|6543.4|6539.6|6546.4|6543.6|6540.4|6537.6|132
1753239900000|2025-07-23 03:05:00|6542.4|6540.5|6545.3|6542.5|6546.3|6542.5|6540.3|6537.5|60
1753240200000|2025-07-23 03:10:00|6547.3|6543.5|6545.3|6541.5|6548.3|6545.5|6545.3|6541.5|62
1753240500000|2025-07-23 03:15:00|6545.8|6542.5|6544.3|6541.5|6547.3|6543.6|6542.4|6539.5|66
1753240800000|2025-07-23 03:20:00|6545.3|6542.5|6546.3|6543.5|6548.3|6544.5|6543.3|6540.5|105
1753241100000|2025-07-23 03:25:00|6547.3|6544.5|6548.3|6545.5|6550.3|6547.5|6546.3|6543.5|68
1753241400000|2025-07-23 03:30:00|6547.3|6544.5|6543.3|6540.5|6548.3|6545.5|6540.3|6537.5|154
1753241700000|2025-07-23 03:35:00|6542.3|6539.5|6544.3|6541.5|6544.3|6541.5|6542.3|6539.5|37
1753242000000|2025-07-23 03:40:00|6543.3|6540.5|6544.3|6540.5|6544.3|6541.5|6542.3|6539.5|59
1753242300000|2025-07-23 03:45:00|6543.3|6541.5|6546.3|6543.5|6546.3|6543.5|6543.3|6541.5|28
1753242600000|2025-07-23 03:50:00|6547.3|6542.5|6546.2|6543.4|6547.3|6543.5|6544.3|6541.5|57
1753242900000|2025-07-23 03:55:00|6546.3|6543.5|6546.3|6543.5|6547.3|6544.5|6546.2|6543.4|7
1753243200000|2025-07-23 04:00:00|6546.2|6543.4|6546.2|6542.4|6547.3|6544.5|6545.3|6542|51
1753243500000|2025-07-23 04:05:00|6545.2|6541.4|6547.2|6544.4|6547.2|6544.4|6544.2|6541.4|47
1753243800000|2025-07-23 04:10:00|6546.7|6543.4|6544.2|6541.4|6547.2|6544.4|6544.2|6541.4|51
1753244100000|2025-07-23 04:15:00|6545.2|6542.4|6546.2|6543.4|6547.2|6544.4|6544.2|6541.4|25
1753244400000|2025-07-23 04:20:00|6547.2|6544.4|6551.2|6548.4|6551.2|6548.4|6546.2|6543.4|66
1753244700000|2025-07-23 04:25:00|6552.2|6547.4|6553.2|6550.4|6555.2|6552.4|6552.2|6547.4|131
1753245000000|2025-07-23 04:30:00|6554.2|6551.4|6552.1|6549.3|6554.2|6551.4|6551.1|6547.4|37
1753245300000|2025-07-23 04:35:00|6553.1|6550.3|6552.1|6549.3|6553.1|6550.3|6551.1|6548.3|57
1753245600000|2025-07-23 04:40:00|6551.2|6548.4|6552.1|6549.3|6552.2|6549.3|6551.1|6547.3|31
1753245900000|2025-07-23 04:45:00|6551.2|6548.4|6550.1|6547.3|6551.2|6548.4|6550.1|6547.3|32
1753246200000|2025-07-23 04:50:00|6549.1|6546.3|6548.1|6545.3|6550.1|6547.3|6547.1|6544.3|70
1753246500000|2025-07-23 04:55:00|6547.1|6544.3|6549.1|6546.3|6550.1|6547.3|6547.1|6543.3|70
1753246800000|2025-07-23 05:00:00|6550.1|6547.3|6554.1|6550.3|6554.1|6551.3|6549.1|6546.3|135
1753247100000|2025-07-23 05:05:00|6553.1|6549.3|6555.1|6552.3|6556.1|6553.3|6549.1|6546.3|156
1753247400000|2025-07-23 05:10:00|6555|6552.2|6557|6553.2|6557.1|6554.3|6554.1|6551.3|87
1753247700000|2025-07-23 05:15:00|6557.1|6553.3|6553|6550.2|6557.1|6554.3|6552.1|6549.2|75
1753248000000|2025-07-23 05:20:00|6554|6550.3|6554|6551.2|6554.5|6551.2|6553|6550.2|22
1753248300000|2025-07-23 05:25:00|6555|6551.7|6560|6556.2|6560|6557.2|6553|6550.2|151
1753248600000|2025-07-23 05:30:00|6561|6557.2|6561|6558.2|6562|6559.2|6559|6556.2|132
1753248900000|2025-07-23 05:35:00|6562|6559.2|6559|6556.2|6562|6559.2|6556|6553.2|126
1753249200000|2025-07-23 05:40:00|6558|6555.2|6559|6556.2|6561.5|6558.2|6557|6554.2|110
1753249500000|2025-07-23 05:45:00|6560|6557.2|6554|6551.2|6560|6557.2|6554|6551.2|202
1753249800000|2025-07-23 05:50:00|6555|6552.2|6550|6546.2|6556|6553.2|6549|6545.7|124
1753250100000|2025-07-23 05:55:00|6549|6547.2|6549|6545.2|6550|6547.2|6545|6541.2|276
1753250400000|2025-07-23 06:00:00|6548|6545.1|6535|6532.2|6548.9|6545.2|6533|6530.2|426
1753250700000|2025-07-23 06:05:00|6534|6531.2|6530|6526.2|6536|6533.2|6529|6525.2|455
1753251000000|2025-07-23 06:10:00|6529|6527.2|6527|6523.2|6532|6528.2|6525|6522.2|407
1753251300000|2025-07-23 06:15:00|6528|6524.2|6528|6525.2|6528|6525.2|6524|6520.2|709
1753251600000|2025-07-23 06:20:00|6529|6526.2|6525|6521.2|6531|6528.2|6523|6520.2|418
1753251900000|2025-07-23 06:25:00|6524|6522.2|6524|6521.2|6525|6522.2|6522|6518.2|195
1753252200000|2025-07-23 06:30:00|6525|6522.2|6525|6522.2|6527|6523.7|6522|6518.2|165
1753252500000|2025-07-23 06:35:00|6524|6521.2|6520|6517.2|6526|6522.2|6517.9|6515.1|224
1753252800000|2025-07-23 06:40:00|6519|6516.2|6521|6518.2|6522.5|6519.2|6516|6513.2|467
1753253100000|2025-07-23 06:45:00|6520|6517.2|6525|6522.2|6525|6522.2|6520|6516.7|362
1753253400000|2025-07-23 06:50:00|6524.9|6522.1|6525.9|6523.1|6529.9|6527.1|6524|6521.1|296
1753253700000|2025-07-23 06:55:00|6526.9|6522.1|6531.9|6529.1|6531.9|6529.1|6524.9|6522.1|228
1753254000000|2025-07-23 07:00:00|6532.9|6530.1|6543.8|6541|6546.8|6543|6530.9|6528.1|612
1753254300000|2025-07-23 07:05:00|6544.8|6542|6541.8|6539|6548.8|6545.5|6539.8|6537|442
1753254600000|2025-07-23 07:10:00|6542.8|6540|6542.9|6540.1|6549.8|6547|6539.9|6537|627
1753254900000|2025-07-23 07:15:00|6543.8|6541|6544.8|6542|6547.8|6544.5|6541.8|6539|228
1753255200000|2025-07-23 07:20:00|6543.8|6541|6541.9|6538.1|6547.8|6545|6540.9|6538|229
1753255500000|2025-07-23 07:25:00|6540.8|6538|6548.8|6546|6549.8|6547|6540.8|6537|303
1753255800000|2025-07-23 07:30:00|6547.8|6545|6540.8|6538|6548.8|6546|6538.9|6535.6|747
1753256100000|2025-07-23 07:35:00|6539.8|6537|6538.8|6536|6547.8|6545|6538.8|6535|265
1753256400000|2025-07-23 07:40:00|6536.9|6535|6533.8|6531|6536.9|6535|6530.8|6528|339
1753256700000|2025-07-23 07:45:00|6532.9|6530|6530.8|6528|6535.8|6533|6528.9|6526|171
1753257000000|2025-07-23 07:50:00|6529.8|6527|6526.8|6524|6531.9|6529|6524.8|6521.6|311
1753257300000|2025-07-23 07:55:00|6525.8|6523|6521.8|6519|6529.8|6527|6519.8|6517|345
1753257600000|2025-07-23 08:00:00|6522.8|6520|6515.8|6513|6529.8|6527|6514.8|6512|1229
1753257900000|2025-07-23 08:05:00|6515.9|6513.1|6517.9|6515.1|6521.8|6519|6511.8|6508.1|663
1753258200000|2025-07-23 08:10:00|6518.8|6515|6521.8|6519|6523.8|6521|6515.8|6512|364
1753258500000|2025-07-23 08:15:00|6521.7|6518.9|6509.8|6507|6521.8|6519|6508.8|6506|550
1753258800000|2025-07-23 08:20:00|6508.8|6506|6509.9|6507.1|6515.8|6513|6502.9|6500.1|2885
1753259100000|2025-07-23 08:25:00|6510.9|6507.6|6515.8|6513|6522.8|6520|6509.9|6507.1|979
1753259400000|2025-07-23 08:30:00|6514.9|6512.1|6517.8|6515|6519.3|6516.1|6510.9|6508|673
1753259700000|2025-07-23 08:35:00|6517.9|6514.1|6513.8|6511|6518.8|6515.1|6509.8|6507|345
1753260000000|2025-07-23 08:40:00|6514.8|6512|6513.8|6511|6515.8|6513|6509.8|6507|208
1753260300000|2025-07-23 08:45:00|6514.8|6512|6505.8|6503|6516.8|6513|6505.8|6503|360
1753260600000|2025-07-23 08:50:00|6504.9|6502.1|6507.8|6505|6510.9|6508|6502.9|6500.1|380
1753260900000|2025-07-23 08:55:00|6507.9|6504.1|6508.9|6506.1|6509.9|6507.1|6503.9|6501.1|627
1753261200000|2025-07-23 09:00:00|6509.9|6507.1|6512.9|6509.1|6519.8|6517|6505.9|6503|1107
1753261500000|2025-07-23 09:05:00|6512.8|6510|6512.8|6510|6515.9|6513.1|6510.8|6507.6|163
1753261800000|2025-07-23 09:10:00|6512.9|6510.1|6522.8|6520|6525.9|6523.1|6512.9|6509.6|460
1753262100000|2025-07-23 09:15:00|6523.8|6521|6521.8|6519|6530.8|6527|6521.8|6519|1019
1753262400000|2025-07-23 09:20:00|6520.8|6518|6498.9|6495.1|6520.8|6518|6495.9|6493.1|1756
1753262700000|2025-07-23 09:25:00|6497.9|6494.1|6504.9|6501.1|6506.9|6504.1|6495.9|6493.1|845
1753263000000|2025-07-23 09:30:00|6504.8|6502|6505.9|6503.1|6512.3|6509|6504.8|6502|900
1753263300000|2025-07-23 09:35:00|6506.9|6503|6506.8|6504|6511.8|6509|6504.9|6502.1|343
1753263600000|2025-07-23 09:40:00|6507.8|6505|6501.8|6499|6507.8|6505|6500.8|6498|305
1753263900000|2025-07-23 09:45:00|6500.8|6498|6494.9|6492.1|6501.9|6499|6492.9|6490.1|1585
1753264200000|2025-07-23 09:50:00|6493.9|6491.1|6496.9|6494.1|6498.9|6496.1|6488.9|6486.1|2169
1753264500000|2025-07-23 09:55:00|6495.9|6493.1|6494.9|6492.1|6501.9|6499.1|6491.9|6489.1|495
1753264800000|2025-07-23 10:00:00|6493.9|6491.1|6477|6474.2|6494.9|6491.6|6475|6472.2|2059
1753265100000|2025-07-23 10:05:00|6477.9|6474.1|6482|6479.2|6484.9|6482.1|6474.9|6472.1|980
1753265400000|2025-07-23 10:10:00|6481.9|6479.1|6483.9|6481.1|6485.9|6483.1|6478|6475.1|395
1753265700000|2025-07-23 10:15:00|6482.9|6480.1|6490.9|6487.1|6490.9|6488.1|6482.9|6480.1|355
1753266000000|2025-07-23 10:20:00|6489.9|6488.1|6493.8|6491|6498.8|6496|6489.9|6487.1|560
1753266300000|2025-07-23 10:25:00|6492.9|6490.1|6488.8|6485|6496.8|6494|6487.9|6484.6|488
1753266600000|2025-07-23 10:30:00|6487.9|6485.1|6478.9|6476.1|6488.8|6486|6476.9|6474.1|472
1753266900000|2025-07-23 10:35:00|6479.9|6476.6|6484.8|6481|6489.8|6487|6474.9|6472.1|2222
1753267200000|2025-07-23 10:40:00|6483.8|6480|6474.8|6472|6483.8|6480|6470.9|6468|798
1753267500000|2025-07-23 10:45:00|6475.8|6473|6489.7|6485.9|6492.2|6488.9|6471.9|6469.1|878
1753267800000|2025-07-23 10:50:00|6489.8|6486.9|6488.7|6485.9|6493.7|6490.9|6487.7|6484.9|346
1753268100000|2025-07-23 10:55:00|6489.7|6486.9|6483.7|6480.9|6491.7|6488.9|6483.7|6479.9|488
1753268400000|2025-07-23 11:00:00|6484.7|6481.9|6475.7|6472.9|6484.7|6481.9|6473.8|6471|1133
1753268700000|2025-07-23 11:05:00|6475.8|6473|6480.7|6476.9|6481.7|6478.9|6472.7|6469.9|381
1753269000000|2025-07-23 11:10:00|6481.7|6477.9|6481.7|6478.9|6483.2|6479.9|6476.7|6473.9|273
1753269300000|2025-07-23 11:15:00|6480.7|6477.9|6481.7|6477.9|6484.7|6481.9|6475.7|6472|555
1753269600000|2025-07-23 11:20:00|6480.7|6478.9|6485.7|6482.9|6487.7|6484.9|6479.8|6476.5|177
1753269900000|2025-07-23 11:25:00|6484.7|6481.9|6490.6|6487.8|6491.2|6487.9|6483.7|6480.9|641
1753270200000|2025-07-23 11:30:00|6489.7|6486.9|6488.6|6485.8|6491.7|6488.9|6484.6|6481.8|453
1753270500000|2025-07-23 11:35:00|6489.6|6484.8|6486.7|6482.9|6489.6|6486.8|6485.6|6482.8|353
1753270800000|2025-07-23 11:40:00|6486.6|6483.9|6487.7|6484.9|6488.7|6485.9|6481.7|6478.4|480
1753271100000|2025-07-23 11:45:00|6488.7|6485.9|6481.7|6478.9|6488.7|6485.9|6480.7|6477.9|401
1753271400000|2025-07-23 11:50:00|6482.6|6478.8|6482.6|6479.8|6485.6|6482.8|6482.6|6478.8|215
1753271700000|2025-07-23 11:55:00|6482.7|6478.9|6481.7|6478.9|6484.7|6481.8|6481.6|6477.9|208
1753272000000|2025-07-23 12:00:00|6480.7|6477.9|6483.6|6480.8|6483.7|6480.9|6478.6|6475.8|1296
1753272300000|2025-07-23 12:05:00|6484.6|6481.8|6477.6|6474.8|6492.6|6489.8|6477.6|6474.8|1050
1753272600000|2025-07-23 12:10:00|6476.6|6473.8|6487.6|6484.8|6488.6|6484.8|6475.7|6472.8|1203
1753272900000|2025-07-23 12:15:00|6488.6|6483.8|6480.6|6477.8|6488.6|6484.8|6479.6|6476.8|606
1753273200000|2025-07-23 12:20:00|6481.6|6478.8|6484.6|6481.8|6486.6|6483.3|6479.6|6475.8|419
1753273500000|2025-07-23 12:25:00|6485.6|6482.8|6501.5|6498.7|6504.4|6501.6|6484.7|6481.8|1294
1753273800000|2025-07-23 12:30:00|6500.5|6497.7|6502.5|6499.7|6507.4|6504.6|6498.4|6494.7|1232
1753274100000|2025-07-23 12:35:00|6502.4|6499.6|6501.5|6498.7|6504.4|6501.6|6495.5|6492.7|1103
1753274400000|2025-07-23 12:40:00|6502.5|6499.2|6497.5|6494.7|6505.5|6502.7|6495.5|6492.7|507
1753274700000|2025-07-23 12:45:00|6496.5|6493.7|6495.5|6492.7|6499.4|6496.6|6492.5|6489.7|481
1753275000000|2025-07-23 12:50:00|6495.4|6492.6|6497.5|6494.7|6497.5|6494.7|6493.4|6490.6|269
1753275300000|2025-07-23 12:55:00|6496.5|6493.7|6499.5|6496.7|6500.5|6497.6|6495.6|6492.7|440
1753275600000|2025-07-23 13:00:00|6500.4|6496.6|6493.4|6490.6|6508.4|6505.6|6477.5|6474.7|3357
1753275900000|2025-07-23 13:05:00|6494.5|6490.7|6502.4|6498.6|6507.4|6504.6|6493.4|6490.6|1517
1753276200000|2025-07-23 13:10:00|6503.4|6499.6|6503.4|6500.6|6508.4|6505.6|6500.4|6497.6|1708
1753276500000|2025-07-23 13:15:00|6502.4|6499.6|6504.4|6501.6|6510.4|6507.6|6500.4|6497.6|1563
1753276800000|2025-07-23 13:20:00|6503.4|6500.6|6501.4|6498.6|6505.4|6502.6|6498.4|6495.6|505
1753277100000|2025-07-23 13:25:00|6500.4|6497.6|6502.4|6499.6|6509.3|6506.5|6497.4|6494.6|1232
1753277400000|2025-07-23 13:30:00|6503.3|6500.5|6497.4|6494.6|6507.3|6504.5|6493.4|6490.2|2221
1753277700000|2025-07-23 13:35:00|6498.4|6495.6|6502.5|6499.7|6508.5|6504.7|6493.5|6490.7|2079
1753278000000|2025-07-23 13:40:00|6501.5|6498.7|6517.4|6513.6|6520.5|6517.7|6496.5|6493.7|3692
1753278300000|2025-07-23 13:45:00|6518.4|6514.6|6494.5|6491.7|6523.4|6520.6|6494|6490.7|2073
1753278600000|2025-07-23 13:50:00|6495.4|6492.6|6483.7|6480.9|6496.5|6493.7|6473.7|6470.9|6680
1753278900000|2025-07-23 13:55:00|6484.7|6481.8|6483.6|6480.8|6485.7|6482.8|6480.7|6477.9|1511
1753279200000|2025-07-23 14:00:00|6482.6|6479.8|6484.6|6481.8|6488.6|6484.8|6478.6|6475.3|1260
1753279500000|2025-07-23 14:05:00|6485.6|6482.8|6491.6|6488.8|6495.6|6492.8|6477.7|6474.8|3756
1753279800000|2025-07-23 14:10:00|6490.6|6487.8|6491.6|6488.8|6495.6|6492.8|6486.6|6483.8|1854
1753280100000|2025-07-23 14:15:00|6492.6|6489.7|6493.5|6490.7|6495.6|6492.8|6486.6|6483.8|1724
1753280400000|2025-07-23 14:20:00|6493.6|6489.8|6490.6|6487.8|6494.5|6491.7|6486.6|6483.8|1470
1753280700000|2025-07-23 14:25:00|6489.6|6486.8|6491.6|6487.8|6493.6|6490.8|6486.6|6483.8|944
1753281000000|2025-07-23 14:30:00|6490.6|6492.7|6497.5|6493.7|6510.8|6506.7|6486.6|6483.3|5799
1753281300000|2025-07-23 14:35:00|6496.6|6493.8|6499.6|6496.8|6502.6|6499.8|6490.7|6487.8|3942
1753281600000|2025-07-23 14:40:00|6500.6|6497.8|6490.6|6487.8|6501.6|6498.8|6483.6|6480.8|4716
1753281900000|2025-07-23 14:45:00|6491.1|6486.8|6475.8|6473|6510.5|6507.7|6475.8|6472.9|4794
1753282200000|2025-07-23 14:50:00|6472|6472|6484.7|6481.9|6485.7|6482.9|6470.8|6467.5|3322
1753282500000|2025-07-23 14:55:00|6483.7|6480.9|6486.7|6483.9|6492.7|6489.9|6481.7|6478.9|1963
1753282800000|2025-07-23 15:00:00|6485.7|6482.9|6477.7|6473.9|6491.6|6488.8|6476.7|6473.9|1220
1753283100000|2025-07-23 15:05:00|6476.7|6474.9|6482.6|6479.8|6490.6|6487.8|6472.7|6468.9|1695
1753283400000|2025-07-23 15:10:00|6483.6|6480.7|6480.6|6477.8|6491.6|6488.8|6480.6|6476.8|806
1753283700000|2025-07-23 15:15:00|6481.6|6476.8|6482.5|6479.7|6484|6480.8|6478.6|6475.8|1227
1753284000000|2025-07-23 15:20:00|6482.6|6479.8|6493.4|6490.6|6495.4|6492.6|6479.6|6476.8|1651
1753284300000|2025-07-23 15:25:00|6494.4|6491.6|6485.4|6481.6|6496.4|6493.6|6482.4|6479.6|2502
1753284600000|2025-07-23 15:30:00|6486.4|6482.6|6496.3|6493.5|6510.2|6506.5|6484.4|6481.6|3336
1753284900000|2025-07-23 15:35:00|6496.4|6493.6|6474.5|6471.7|6496.4|6493.6|6474.5|6471.7|2110
1753285200000|2025-07-23 15:40:00|6473.5|6470.7|6483.5|6480.7|6485.5|6481.7|6471.5|6468.7|1234
1753285500000|2025-07-23 15:45:00|6484.5|6481.7|6485.4|6482.6|6487.5|6484.7|6480.5|6477.7|1173
1753285800000|2025-07-23 15:50:00|6484.5|6481.6|6498.4|6495.6|6500.4|6497.6|6482.5|6479.6|2276
1753286100000|2025-07-23 15:55:00|6499.3|6496.5|6508.3|6505.5|6509.3|6506.5|6498.4|6495.1|2634
1753286400000|2025-07-23 16:00:00|6507.4|6504.6|6506.4|6503.6|6511.4|6508.6|6499.4|6496.6|1578
1753286700000|2025-07-23 16:05:00|6507.4|6504.6|6520.2|6517.4|6525.3|6522.4|6507.4|6504.6|4041
1753287000000|2025-07-23 16:10:00|6520.3|6516.5|6518.3|6514.5|6522.2|6519.4|6513.3|6510.5|1176
1753287300000|2025-07-23 16:15:00|6518.2|6514.4|6518.2|6515.4|6519.2|6516.4|6515.2|6511.9|681
1753287600000|2025-07-23 16:20:00|6519.2|6515.9|6520.1|6517.3|6528.2|6525.3|6515.2|6512.4|1624
1753287900000|2025-07-23 16:25:00|6521.1|6518.3|6520.2|6517.4|6525.2|6522.4|6519.2|6516.3|1562
1753288200000|2025-07-23 16:30:00|6519.7|6516.4|6520.2|6517.4|6525.2|6522.4|6517.2|6514.4|1190
1753288500000|2025-07-23 16:35:00|6521.2|6518.4|6515.2|6512.4|6523.2|6520.4|6512.2|6509.4|1091
1753288800000|2025-07-23 16:40:00|6515.3|6512.5|6509.3|6506.5|6516.3|6513.5|6508.3|6505.4|978
1753289100000|2025-07-23 16:45:00|6510.2|6507.4|6505.2|6502.4|6510.3|6507.5|6502.3|6499.4|1237
1753289400000|2025-07-23 16:50:00|6506.2|6503.4|6504.3|6501.5|6512.2|6509.4|6503.2|6500.4|1041
1753289700000|2025-07-23 16:55:00|6505.3|6502.5|6509.3|6506.5|6512.3|6509.5|6504.3|6501.5|493
1753290000000|2025-07-23 17:00:00|6508.3|6505.5|6505.2|6501.4|6516.7|6513.4|6503.3|6500.5|850
1753290300000|2025-07-23 17:05:00|6505.3|6502.4|6512.2|6509.4|6512.2|6509.4|6504.2|6501.4|601
1753290600000|2025-07-23 17:10:00|6511.2|6508.4|6521.2|6518.4|6522.2|6519.4|6509.2|6506.4|1319
1753290900000|2025-07-23 17:15:00|6522.2|6519.4|6521.2|6518.4|6523.2|6520.4|6519.2|6516.4|613
1753291200000|2025-07-23 17:20:00|6522.2|6519.4|6522.2|6519.4|6526.2|6523.4|6519.7|6516.4|503
1753291500000|2025-07-23 17:25:00|6521.2|6518.4|6525.2|6521.4|6526.2|6523.4|6519.2|6516.4|731
1753291800000|2025-07-23 17:30:00|6525.1|6521.3|6522.1|6519.3|6528.1|6525.3|6521.1|6518.3|762
1753292100000|2025-07-23 17:35:00|6522.2|6519.4|6521.1|6518.3|6526.1|6523.3|6519.1|6516.3|1099
1753292400000|2025-07-23 17:40:00|6522.1|6519.3|6529.1|6526.3|6531.1|6528.3|6520.2|6517.3|1184
1753292700000|2025-07-23 17:45:00|6530.1|6527.3|6524.1|6521.3|6530.1|6527.3|6519.1|6516.3|859
1753293000000|2025-07-23 17:50:00|6523.1|6520.3|6522.2|6519.4|6525.1|6522.3|6515.2|6512.4|1385
1753293300000|2025-07-23 17:55:00|6524.1|6520.3|6516.2|6513.4|6524.1|6520.4|6515.2|6512.4|910
1753293600000|2025-07-23 18:00:00|6516.3|6513.5|6517.2|6514.4|6518.2|6515.4|6512.2|6509.4|1605
1753293900000|2025-07-23 18:05:00|6517.1|6513.4|6515.2|6512.4|6519.2|6516.3|6512.2|6509.4|647
1753294200000|2025-07-23 18:10:00|6516.2|6512.9|6517.2|6513.4|6521.2|6518.4|6512.2|6509.4|1292
1753294500000|2025-07-23 18:15:00|6517.1|6514.3|6517.1|6514.3|6518.2|6515.4|6514.2|6510.9|1160
1753294800000|2025-07-23 18:20:00|6516.6|6513.3|6526.1|6523.3|6529.1|6526.3|6516.2|6513.3|1589
1753295100000|2025-07-23 18:25:00|6525.2|6522.4|6521.1|6518.3|6528.1|6524.3|6517.2|6514.4|6273
1753295400000|2025-07-23 18:30:00|6520.2|6517.4|6540|6537.2|6541|6538.2|6519.7|6516.4|3869
1753295700000|2025-07-23 18:35:00|6540.9|6538.1|6541|6538.2|6544.9|6541.2|6540.9|6538.1|1115
1753296000000|2025-07-23 18:40:00|6540|6537.2|6538|6535.2|6541|6538.2|6538|6535.2|342
1753296300000|2025-07-23 18:45:00|6537.9|6535.1|6538|6535.2|6540|6537.2|6537|6533.7|634
1753296600000|2025-07-23 18:50:00|6538.9|6535.1|6535.9|6533.1|6538.9|6535.2|6530|6527.2|2237
1753296900000|2025-07-23 18:55:00|6536|6533.2|6535|6532.2|6537.9|6535.1|6535|6532.1|795
1753297200000|2025-07-23 19:00:00|6535.9|6533.1|6535.9|6533.1|6536.9|6534.1|6535|6532.1|272
1753297500000|2025-07-23 19:05:00|6536.9|6534.1|6537.9|6535.1|6538.9|6535.1|6535.9|6532.1|1174
1753297800000|2025-07-23 19:10:00|6536.9|6534.1|6538.9|6536.1|6538.9|6536.1|6535.9|6533.1|1114
1753298100000|2025-07-23 19:15:00|6539.9|6537|6536.9|6534.1|6540.8|6537.1|6535.9|6533.1|284
1753298400000|2025-07-23 19:20:00|6537.9|6535|6537.8|6535|6539.8|6537|6536.8|6534|336
1753298700000|2025-07-23 19:25:00|6537.9|6535.1|6540.8|6537|6540.8|6538|6537.8|6535|324
1753299000000|2025-07-23 19:30:00|6539.8|6536.1|6546.7|6543.9|6547.8|6544.9|6538.9|6536.1|525
1753299300000|2025-07-23 19:35:00|6546.8|6544|6543.7|6540.9|6547.7|6544.9|6542.7|6539.9|616
1753299600000|2025-07-23 19:40:00|6543.8|6541|6545.7|6542.9|6547.7|6544.9|6542.8|6540|367
1753299900000|2025-07-23 19:45:00|6545.8|6543|6547.8|6545|6547.8|6545|6543.7|6540.9|400
1753300200000|2025-07-23 19:50:00|6547.7|6543.9|6544.7|6541.9|6547.8|6545|6543.7|6540.9|448
1753300500000|2025-07-23 19:55:00|6545.7|6542.9|6541.8|6539|6545.7|6542.9|6539.8|6537|461
1753300800000|2025-07-23 20:00:00|6542.7|6538.9|6540.8|6538|6544.7|6541.9|6539.8|6536.9|225
1753301100000|2025-07-23 20:05:00|6539.8|6537|6539.7|6536.9|6541.8|6538|6538.8|6536|128
1753301400000|2025-07-23 20:10:00|6540.7|6537.9|6540.7|6536.9|6540.8|6538|6539.7|6536.5|458
1753301700000|2025-07-23 20:15:00|6540.8|6537|6542.7|6539.9|6542.8|6539.9|6539.8|6536.9|152
1753302000000|2025-07-23 20:20:00|6543.7|6540.9|6541.7|6538.9|6544.7|6541.9|6539.7|6536.9|189
1753302300000|2025-07-23 20:25:00|6540.8|6538|6537.8|6535|6541.7|6538.9|6537.8|6535|136
1753302600000|2025-07-23 20:30:00|6538.7|6535.9|6534.8|6532|6539.8|6536.9|6533.8|6531|210
1753302900000|2025-07-23 20:35:00|6535.8|6533|6538.8|6536|6539.7|6536.4|6535.8|6533|182
1753303200000|2025-07-23 20:40:00|6539.7|6535.9|6538.7|6535.9|6540.7|6537|6538.7|6535.9|204
1753303500000|2025-07-23 20:45:00|6539.7|6536.9|6538.7|6535.9|6539.7|6536.9|6537.7|6534.9|259
1753303800000|2025-07-23 20:50:00|6539.7|6536.9|6539.7|6536.9|6540.7|6536.9|6537.7|6534.4|91
1753304100000|2025-07-23 20:55:00|6539.8|6535.9|6537.7|6533.9|6540.2|6536.9|6536.7|6533.9|306
1753308000000|2025-07-23 22:00:00|6540|6536.2|6539.5|6536.7|6544.6|6540.8|6538.6|6534.8|114
1753308300000|2025-07-23 22:05:00|6540.6|6537.8|6538.5|6534.7|6541.5|6537.8|6538.5|6534.7|30
1753308600000|2025-07-23 22:10:00|6537.6|6533.8|6539.5|6535.7|6539.5|6536.7|6535.5|6530.8|86
1753308900000|2025-07-23 22:15:00|6540.4|6536.7|6540.4|6537.6|6541.5|6537.7|6538.5|6535.7|139
1753309200000|2025-07-23 22:20:00|6541.4|6538.6|6542.4|6538.6|6542.5|6539.6|6541.4|6538.6|21
1753309500000|2025-07-23 22:25:00|6541.5|6538.7|6541.4|6537.6|6542.5|6539.6|6540.4|6537.6|29
1753309800000|2025-07-23 22:30:00|6542.4|6538.6|6543.4|6539.6|6543.4|6539.6|6540.5|6537.6|30
1753310100000|2025-07-23 22:35:00|6542.4|6538.6|6542.4|6538.6|6543.4|6538.6|6541.4|6538.1|27
1753310400000|2025-07-23 22:40:00|6541.4|6539.6|6541.4|6537.6|6542.4|6539.6|6541.4|6537.6|66
1753310700000|2025-07-23 22:45:00|6542.3|6538.6|6541.4|6538.6|6542.4|6538.6|6541.4|6538.5|42
1753311000000|2025-07-23 22:50:00|6542.3|6538.5|6542.4|6538.6|6542.4|6539.6|6540.4|6537.6|45
1753311300000|2025-07-23 22:55:00|6541.4||6542.4||6542.4||6541.4||16
1753311600000|2025-07-23 23:00:00|6541.4||6542.4||6542.4||6541.4||3
1753311900000|2025-07-23 23:05:00|6541.4|6537.6|6538.4|6535.6|6541.4|6537.7|6538.4|6535.6|35
1753312200000|2025-07-23 23:10:00|6539.4|6536.6|6539.4|6536.6|6540.4|6537.6|6539.4|6536.6|16
1753312500000|2025-07-23 23:15:00|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|8
1753312800000|2025-07-23 23:20:00|||||||||10
1753313100000|2025-07-23 23:25:00|6539.4|6536.6|6540.3|6536.5|6540.4|6537.6|6539.4|6536.5|15
1753313400000|2025-07-23 23:30:00|6540.4|6536.6|6541.3|6537.5|6541.3|6538.5|6540.3|6536.6|13
1753313700000|2025-07-23 23:35:00|6541.4|6537.6|6539.3|6536.5|6542.3|6538.6|6539.3|6536.5|49
1753314000000|2025-07-23 23:40:00|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|7
1753314300000|2025-07-23 23:45:00|6541.3|6538.5|6541.3|6537.5|6542.8|6539.5|6540.3|6537.5|28
1753314600000|2025-07-23 23:50:00|6541.4|6538.5|6540.3|6537.5|6541.4|6538.5|6540.3|6537.5|5
1753314900000|2025-07-23 23:55:00|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6540.3|6538.5|15
1753315200000|2025-07-24 00:00:00|6544.1|6541.3|6547.3|6544.5|6548.3|6545.5|6541.2|6537.5|720
1753315500000|2025-07-24 00:05:00|6548.2|6545.4|6541.4|6537.6|6549.3|6546.5|6541.3|6537.5|211
1753315800000|2025-07-24 00:10:00|6541.3|6538.6|6543.3|6540.5|6543.3|6540.5|6539.4|6536.5|131
1753316100000|2025-07-24 00:15:00|6544.3|6541.5|6545.3|6542.5|6548.2|6545.4|6543.3|6540.4|276
1753316400000|2025-07-24 00:20:00|6544.3|6541.5|6545.3|6542.5|6545.4|6542.6|6541.3|6538.5|186
1753316700000|2025-07-24 00:25:00|6546.3|6543.5|6546.3|6542.5|6548.3|6545.5|6545.3|6542|58
1753317000000|2025-07-24 00:30:00|6545.3|6541.6|6545.3|6541.5|6546.3|6543.5|6544.3|6541.5|44
1753317300000|2025-07-24 00:35:00|6544.3|6542.5|6545.3|6542.5|6545.3|6542.5|6544.3|6541.5|33
1753317600000|2025-07-24 00:40:00|6546.2|6543.4|6545.3|6542.5|6546.3|6543.5|6542.3|6539.5|124
1753317900000|2025-07-24 00:45:00|6546.3|6543.4|6549.2|6546.4|6550.3|6547.5|6545.3|6543.4|127
1753318200000|2025-07-24 00:50:00|6550.2|6547.4|6545.2|6542.4|6552.3|6549.4|6544.3|6541|276
1753318500000|2025-07-24 00:55:00|6545.3|6542.5|6542.3|6539.5|6547.2|6544.4|6540.3|6537.4|156
1753318800000|2025-07-24 01:00:00|6543.2|6539.4|6547.2|6544.4|6555.2|6551.4|6539.3|6536.5|581
1753319100000|2025-07-24 01:05:00|6548.2|6544.3|6547.2|6543.4|6548.6|6545.4|6544.2|6541.3|221
1753319400000|2025-07-24 01:10:00|6546.2|6542.4|6544.2|6541.4|6547.1|6544.3|6542.2|6539.3|111
1753319700000|2025-07-24 01:15:00|6543.2|6540.4|6543.2|6540.4|6544.2|6541.4|6541.2|6538.3|83
1753320000000|2025-07-24 01:20:00|6544.1|6540.3|6540.1|6537.3|6544.2|6540.4|6539.2|6536.3|183
1753320300000|2025-07-24 01:25:00|6540.2|6536.4|6538.2|6535.4|6540.2|6537.4|6536.7|6533.4|122
1753320600000|2025-07-24 01:30:00|6539.1|6535.3|6541.2|6538.4|6542.1|6539.3|6539.1|6535.3|56
1753320900000|2025-07-24 01:35:00|6540.2|6537.4|6540.2|6537.4|6541.2|6538.4|6539.2|6536.4|30
1753321200000|2025-07-24 01:40:00|6541.1|6537.3|6538.1|6535.3|6541.2|6538.4|6535.2|6532.3|143
1753321500000|2025-07-24 01:45:00|6537.2|6534.3|6541.1|6538.3|6542.1|6538.4|6537.1|6534.3|135
1753321800000|2025-07-24 01:50:00|6541.2|6537.4|6544.1|6541.3|6545.6|6542.3|6540.2|6537.3|172
1753322100000|2025-07-24 01:55:00|6545.1|6542.3|6540.1|6537.3|6546.1|6543.3|6540.1|6537.3|65
1753322400000|2025-07-24 02:00:00|6541.1|6538.3|6540.1|6537.3|6543.1|6540.3|6537.1|6534.3|61
1753322700000|2025-07-24 02:05:00|6541.1|6538.2|6541.1|6538.3|6542.1|6539.3|6540.1|6537.3|66
1753323000000|2025-07-24 02:10:00|6540.1|6537.3|6541.1|6537.3|6541.1|6538.3|6533.1|6530.3|241
1753323300000|2025-07-24 02:15:00|6540.1|6538.3|6538|6535.2|6541.1|6538.3|6537.1|6534.3|47
1753323600000|2025-07-24 02:20:00|6537.1|6534.3|6537|6534.2|6538|6534.7|6536.1|6533.3|17
1753323900000|2025-07-24 02:25:00|6537.1|6533.3|6538|6535.2|6538|6535.2|6536.6|6533.3|38
1753324200000|2025-07-24 02:30:00|6538.1|6535.3|6541.1|6538.3|6543.1|6539.3|6538.1|6535.2|140
1753324500000|2025-07-24 02:35:00|6541|6538.2|6539|6536.2|6541.1|6538.3|6538|6534.7|36
1753324800000|2025-07-24 02:40:00|6538.1|6535.3|6537|6534.2|6539|6536.2|6535|6532.2|73
1753325100000|2025-07-24 02:45:00|6538|6535.2|6537|6534.2|6538.1|6535.3|6536|6533.2|60
1753325400000|2025-07-24 02:50:00|6538|6533.2|6539|6536.2|6541|6538.2|6537|6533.2|64
1753325700000|2025-07-24 02:55:00|6540|6537.2|6542|6539.2|6543|6539.7|6538.5|6535.2|71
1753326000000|2025-07-24 03:00:00|6541|6538.2|6543|6539.2|6543.5|6540.2|6540|6537.2|162
1753326300000|2025-07-24 03:05:00|6542.9|6540.2|6544.9|6542.1|6548|6544.2|6542|6539.1|107
1753326600000|2025-07-24 03:10:00|6545.9|6543.1|6547.9|6545.1|6550|6547.1|6545.9|6542.2|148
1753326900000|2025-07-24 03:15:00|6548|6544.2|6550.9|6548.1|6552|6549.1|6546.9|6544.1|61
1753327200000|2025-07-24 03:20:00|6551.9|6548.6|6546.9|6544.1|6551.9|6548.6|6546.9|6544.1|29
1753327500000|2025-07-24 03:25:00|6545.9|6543.1|6542.9|6540.1|6546|6543.1|6541.9|6539.1|54
1753327800000|2025-07-24 03:30:00|6543.9|6541.1|6542.9|6540.1|6544.9|6542|6542.9|6539.7|82
1753328100000|2025-07-24 03:35:00|6543.9|6541.1|6542.9|6540.1|6544.4|6541.1|6540.9|6538.1|55
1753328400000|2025-07-24 03:40:00|6543.9|6541.1|6547.9|6545.1|6547.9|6545.1|6543.9|6541.1|45
1753328700000|2025-07-24 03:45:00|6548.9|6546.1|6547.9|6545.1|6549.9|6547.1|6547.9|6544.6|59
1753329000000|2025-07-24 03:50:00|6547|6544.2|6549.9|6547.1|6549.9|6547.1|6546.9|6544.1|43
1753329300000|2025-07-24 03:55:00|6548.9|6546.1|6549.9|6547.1|6550.9|6548.1|6548.9|6546.1|33
1753329600000|2025-07-24 04:00:00|6550.9|6548.1|6556.8|6554|6556.8|6554|6549.9|6547.1|385
1753329900000|2025-07-24 04:05:00|6556.7|6553.9|6554.8|6552|6556.8|6554|6554.8|6552|57
1753330200000|2025-07-24 04:10:00|6555.8|6552.9|6552.8|6550|6555.8|6553|6552.8|6549|112
1753330500000|2025-07-24 04:15:00|6552.7|6549.9|6554.8|6552|6554.8|6552|6552.7|6549.9|27
1753330800000|2025-07-24 04:20:00|6553.8|6551|6551.8|6549|6553.8|6551|6550.8|6548|45
1753331100000|2025-07-24 04:25:00|6551.3|6548|6549.8|6547|6551.8|6549|6548.9|6546|59
1753331400000|2025-07-24 04:30:00|6550.8|6548|6551.8|6549|6551.8|6549|6549.8|6547|29
1753331700000|2025-07-24 04:35:00|6552.7|6549.9|6551.7|6547.9|6552.7|6549.9|6549.8|6547|39
1753332000000|2025-07-24 04:40:00|6550.8|6548|6550.8|6548|6550.8|6548|6549.8|6546|26
1753332300000|2025-07-24 04:45:00|6551.7|6547.9|6550.8|6548|6551.8|6549|6550.8|6547.9|10
1753332600000|2025-07-24 04:50:00|6551.7|6547.9|6550.7|6547.9|6551.7|6548.9|6546.8|6543|176
1753332900000|2025-07-24 04:55:00|6551.7|6548.9|6556.7|6552.9|6556.7|6553.9|6550.7|6548.9|200
1753333200000|2025-07-24 05:00:00|6555.7|6553.4|6554.6|6551.8|6557.7|6554.8|6553.7|6549.9|133
1753333500000|2025-07-24 05:05:00|6555.6|6552.8|6548.6|6545.8|6555.6|6552.8|6547.6|6544.8|131
1753333800000|2025-07-24 05:10:00|6549.6|6546.8|6549.7|6546.9|6549.7|6546.9|6545.7|6542.9|175
1753334100000|2025-07-24 05:15:00|6549.6|6546.8|6551.6|6548.8|6552.7|6549.8|6549.6|6546.8|54
1753334400000|2025-07-24 05:20:00|6551.7|6548.9|6547.7|6544.9|6553.1|6549.8|6546.7|6543.9|74
1753334700000|2025-07-24 05:25:00|6546.7|6543.9|6546.7|6543.9|6547.7|6544.9|6544.7|6541.9|60
1753335000000|2025-07-24 05:30:00|6547.6|6544.8|6548.6|6545.8|6551.6|6548.8|6546.7|6543.8|117
1753335300000|2025-07-24 05:35:00|6549.6|6546.3|6547.7|6544.9|6549.6|6546.8|6545.7|6542.8|66
1753335600000|2025-07-24 05:40:00|6548.6|6544.8|6543.7|6540.9|6549.6|6546.8|6542.7|6539.8|132
1753335900000|2025-07-24 05:45:00|6543.6|6540.8|6540.6|6537.8|6543.7|6540.9|6537.6|6533.9|200
1753336200000|2025-07-24 05:50:00|6540.7|6536.9|6539.6|6536.8|6540.7|6537.8|6537.6|6533.9|105
1753336500000|2025-07-24 05:55:00|6539.7|6535.9|6537.6|6534.8|6539.7|6536.8|6534.2|6529.5|411
1753336800000|2025-07-24 06:00:00|6538.6|6535.8|6553.6|6550.8|6553.7|6550.8|6536.7|6533.8|305
1753337100000|2025-07-24 06:05:00|6554.6|6551.7|6567.4|6564.6|6569.5|6566.6|6554.5|6551.7|909
1753337400000|2025-07-24 06:10:00|6568.5|6564.7|6569.4|6566.6|6570.4|6567.6|6567.4|6564.6|330
1753337700000|2025-07-24 06:15:00|6570.4|6567.6|6584.3|6581.5|6585.3|6582.5|6569.4|6566.6|1470
1753338000000|2025-07-24 06:20:00|6583.4|6580.5|6584.2|6581.4|6594.1|6591.3|6583.3|6580.4|1998
1753338300000|2025-07-24 06:25:00|6583.2|6580.4|6587.1|6584.3|6587.2|6584.4|6580.3|6577.4|607
1753338600000|2025-07-24 06:30:00|6587.2|6584.4|6597.2|6594.4|6599.1|6596.3|6586.2|6583.3|804
1753338900000|2025-07-24 06:35:00|6597.1|6594.3|6613.1|6609.3|6619|6615.3|6597.1|6594.3|1517
1753339200000|2025-07-24 06:40:00|6612.1|6610.3|6609.1|6605.3|6613.1|6610.3|6603.1|6600.3|692
1753339500000|2025-07-24 06:45:00|6609.6|6606.3|6595.2|6591.4|6610.1|6607.3|6593.2|6590.4|1236
1753339800000|2025-07-24 06:50:00|6594.2|6592.4|6591.2|6588.4|6597.2|6594.4|6589.2|6586.4|357
1753340100000|2025-07-24 06:55:00|6592.2|6589.4|6585.2|6581.4|6592.7|6589.4|6582.2|6579.4|512
1753340400000|2025-07-24 07:00:00|6584.2|6580.4|6580.2|6576.4|6586.2|6583.4|6573.3|6570.4|873
1753340700000|2025-07-24 07:05:00|6579.3|6577.4|6571.2|6568.4|6583.2|6579.4|6568.3|6565.5|671
1753341000000|2025-07-24 07:10:00|6572.2|6569.4|6568.2|6564.4|6572.2|6569.4|6565.2|6562.4|397
1753341300000|2025-07-24 07:15:00|6567.2|6565.4|6567.2|6564.4|6576.2|6572.9|6566.3|6563.4|489
1753341600000|2025-07-24 07:20:00|6568.2|6565.4|6564.2|6561.4|6570.2|6567.4|6563.2|6559.9|236
1753341900000|2025-07-24 07:25:00|6565.2|6560.4|6568.1|6565.3|6568.2|6565.3|6561.2|6558.4|322
1753342200000|2025-07-24 07:30:00|6567.2|6564.4|6576.1|6573.3|6578.1|6574.3|6564.2|6561.4|578
1753342500000|2025-07-24 07:35:00|6576.2|6573.4|6576.1|6573.3|6581.1|6577.3|6574.1|6571.3|260
1753342800000|2025-07-24 07:40:00|6575.1|6572.3|6576.1|6573.3|6582.1|6579.3|6573.1|6570.3|262
1753343100000|2025-07-24 07:45:00|6577.1|6574.3|6578|6574.2|6580.1|6577.3|6576.1|6572.8|109
1753343400000|2025-07-24 07:50:00|6578.1|6574.3|6571.1|6568.3|6578.6|6575.3|6568.1|6564.3|392
1753343700000|2025-07-24 07:55:00|6570.2|6567.3|6569|6566.2|6575.1|6572.3|6564.1|6561.3|409
1753344000000|2025-07-24 08:00:00|6569.9|6567.1|6573.1|6570.3|6579|6576.2|6568.1|6564.3|828
1753344300000|2025-07-24 08:05:00|6574.1|6571.3|6583|6580.2|6585|6582.2|6571.1|6568.3|675
1753344600000|2025-07-24 08:10:00|6583.9|6580.1|6575|6572.2|6584|6581.2|6575|6571.2|239
1753344900000|2025-07-24 08:15:00|6574|6571.2|6573.9|6571.1|6578|6575.2|6568|6565.2|569
1753345200000|2025-07-24 08:20:00|6574.9|6572.1|6567|6564.2|6580.4|6577.1|6566|6563.2|354
1753345500000|2025-07-24 08:25:00|6568|6565.2|6572|6568.2|6574.4|6571.1|6567|6564.2|788
1753345800000|2025-07-24 08:30:00|6571.9|6569.1|6575|6572.2|6576|6573.1|6565|6562.2|869
1753346100000|2025-07-24 08:35:00|6575.9|6572.1|6591.8|6589|6591.8|6589|6570|6566.7|743
1753346400000|2025-07-24 08:40:00|6592.8|6590|6594.8|6591|6600.8|6598|6592.8|6590|771
1753346700000|2025-07-24 08:45:00|6595.8|6592|6596.8|6594|6598.8|6596|6591.8|6589|430
1753347000000|2025-07-24 08:50:00|6597.8|6595|6586.8|6583|6598.8|6596|6586.7|6583|365
1753347300000|2025-07-24 08:55:00|6586.7|6583.9|6579.9|6577.1|6586.8|6584|6576.9|6574|522
1753347600000|2025-07-24 09:00:00|6580.8|6577|6582.9|6580.1|6586.9|6584.1|6576.9|6574.1|318
1753347900000|2025-07-24 09:05:00|6583.8|6581|6582.8|6579|6584.8|6582|6578.9|6576.1|176
1753348200000|2025-07-24 09:10:00|6583.8|6580|6590.8|6588|6592.3|6589|6580.9|6578.1|347
1753348500000|2025-07-24 09:15:00|6590.9|6588.1|6591.8|6589|6595.8|6593|6588.7|6585.9|545
1753348800000|2025-07-24 09:20:00|6591.9|6589.1|6599.7|6596.9|6600.8|6598|6591.8|6589|502
1753349100000|2025-07-24 09:25:00|6600.8|6597|6602.7|6599.9|6603.8|6600.9|6598.7|6595.9|409
1753349400000|2025-07-24 09:30:00|6602.8|6598.9|6601.7|6598.9|6603.8|6600.9|6596.7|6593.9|397
1753349700000|2025-07-24 09:35:00|6602.7|6599.9|6606.7|6603.9|6607.7|6604.8|6601.7|6598.9|259
1753350000000|2025-07-24 09:40:00|6607.6|6604.8|6609.6|6606.8|6613.7|6610.9|6606.7|6603.9|573
1753350300000|2025-07-24 09:45:00|6609.7|6605.9|6621.6|6617.8|6625.6|6622.8|6606.6|6603.8|1339
1753350600000|2025-07-24 09:50:00|6622.6|6618.8|6611.6|6608.8|6623.6|6620.8|6608.6|6605.8|674
1753350900000|2025-07-24 09:55:00|6612.6|6609.8|6610.6|6607.8|6617.5|6613.8|6607.6|6604.8|610
1753351200000|2025-07-24 10:00:00|6611.6|6607.7|6603.6|6600.8|6611.6|6608.8|6602.6|6599.8|845
1753351500000|2025-07-24 10:05:00|6602.7|6599.8|6605.5|6602.7|6608.6|6605.8|6602.6|6599.8|512
1753351800000|2025-07-24 10:10:00|6606.5|6602.8|6594.6|6591.8|6608.6|6605.8|6592.6|6589.8|694
1753352100000|2025-07-24 10:15:00|6593.7|6590.9|6602.5|6599.7|6605.5|6601.7|6593.1|6589.8|307
1753352400000|2025-07-24 10:20:00|6602.6|6599.8|6601.5|6598.7|6606.5|6603.7|6601.5|6598.7|293
1753352700000|2025-07-24 10:25:00|6601.6|6598.8|6596.5|6593.7|6602.6|6599.7|6596.5|6593.7|225
1753353000000|2025-07-24 10:30:00|6597.5|6594.7|6597.5|6594.7|6600.5|6597.7|6595.5|6592.7|687
1753353300000|2025-07-24 10:35:00|6596.5|6593.7|6577.6|6574.8|6596.5|6594.7|6575.6|6572.8|627
1753353600000|2025-07-24 10:40:00|6577.5|6574.7|6575.5|6572.7|6579.5|6576.7|6572.5|6569.7|732
1753353900000|2025-07-24 10:45:00|6574.6|6571.8|6578.5|6575.7|6578.6|6575.7|6573.5|6569.8|829
1753354200000|2025-07-24 10:50:00|6578.6|6575.8|6579.5|6575.7|6584.5|6581.7|6577.5|6574.7|504
1753354500000|2025-07-24 10:55:00|6579.4|6576.6|6589.4|6586.6|6592.3|6589.5|6578.5|6575.7|984
1753354800000|2025-07-24 11:00:00|6588.4|6585.6|6590.3|6586.5|6592.4|6589.6|6585.4|6582.6|503
1753355100000|2025-07-24 11:05:00|6589.4|6586.6|6581.4|6578.6|6590.4|6587.6|6579.9|6576.6|830
1753355400000|2025-07-24 11:10:00|6580.4|6577.6|6583.4|6579.6|6588.3|6585.5|6571.5|6568.7|999
1753355700000|2025-07-24 11:15:00|6583.5|6579.7|6582.4|6579.6|6584.4|6581.6|6580.4|6576.6|139
1753356000000|2025-07-24 11:20:00|6581.4|6578.6|6573.4|6570.6|6583.5|6580.7|6572.4|6569.2|327
1753356300000|2025-07-24 11:25:00|6573.5|6570.7|6573.5|6570.7|6579.8|6576.6|6569.5|6566.7|537
1753356600000|2025-07-24 11:30:00|6572.5|6569.7|6570.5|6567.7|6573.5|6570.7|6569.5|6566.3|645
1753356900000|2025-07-24 11:35:00|6569.5|6566.7|6563.5|6560.7|6573.5|6570.7|6561.6|6558.7|889
1753357200000|2025-07-24 11:40:00|6564.5|6561.7|6562.4|6558.6|6568.4|6565.6|6561.4|6558.6|835
1753357500000|2025-07-24 11:45:00|6561.5|6559.6|6562.4|6559.6|6565.4|6562.6|6560.4|6557.6|443
1753357800000|2025-07-24 11:50:00|6563.4|6560.6|6569.4|6566.6|6572.4|6569.6|6560.9|6557.6|847
1753358100000|2025-07-24 11:55:00|6568.4|6565.6|6574.5|6570.7|6576.4|6573.6|6568.4|6565.6|291
1753358400000|2025-07-24 12:00:00|6574.4|6571.6|6558.5|6555.7|6574.4|6571.6|6556.5|6553.2|945
1753358700000|2025-07-24 12:05:00|6557.5|6554.7|6561.5|6558.7|6565.4|6561.7|6557.5|6554.7|588
1753359000000|2025-07-24 12:10:00|6560.5|6557.7|6564.5|6560.7|6565.5|6562.7|6554.6|6551.8|1233
1753359300000|2025-07-24 12:15:00|6566.5|6561.7|6571.4|6568.6|6574.4|6571.6|6564.5|6561.2|1102
1753359600000|2025-07-24 12:20:00|6572.4|6569.6|6588.2|6585.4|6588.3|6585.5|6571.4|6568.6|1520
1753359900000|2025-07-24 12:25:00|6587.3|6584.5|6592.1|6588.3|6593.2|6590.4|6587.2|6583.4|661
1753360200000|2025-07-24 12:30:00|6592.2|6588.4|6591.2|6588.4|6599.2|6596.4|6590.2|6586.4|1614
1753360500000|2025-07-24 12:35:00|6591.1|6588.3|6589.2|6586.4|6596.1|6592.8|6588.1|6584.9|1220
1753360800000|2025-07-24 12:40:00|6589.1|6586.3|6590.2|6587.4|6594.1|6591.3|6584.1|6581.3|1089
1753361100000|2025-07-24 12:45:00|6590.1|6587.3|6591.1|6588.3|6595|6592.2|6587.1|6584.3|887
1753361400000|2025-07-24 12:50:00|6592.1|6589.3|6590.1|6587.3|6595.1|6592.3|6587.1|6584.3|467
1753361700000|2025-07-24 12:55:00|6591.1|6588.2|6600|6597.2|6602.5|6598.7|6591|6588.2|1085
1753362000000|2025-07-24 13:00:00|6601|6597.7|6601.9|6599.1|6607|6604.2|6591|6588.2|3067
1753362300000|2025-07-24 13:05:00|6602|6599.2|6604.8|6602|6610.8|6608|6595|6592.2|4018
1753362600000|2025-07-24 13:10:00|6603.9|6601.1|6592.9|6590.1|6606.8|6604|6587.9|6585.1|1786
1753362900000|2025-07-24 13:15:00|6593.9|6589.1|6592.9|6589.1|6604.8|6602|6588|6585.1|2083
1753363200000|2025-07-24 13:20:00|6592.8|6590|6597.7|6594.9|6613.8|6611|6592.8|6589.6|2333
1753363500000|2025-07-24 13:25:00|6598.7|6595.9|6591.9|6589.1|6600.8|6597.1|6587|6584.2|1708
1753363800000|2025-07-24 13:30:00|6590|6587.2|6575.9|6573.1|6590.9|6588.1|6570.9|6568.1|4044
1753364100000|2025-07-24 13:35:00|6574.9|6572.1|6572.9|6570.1|6578.3|6575.1|6567|6564.2|2666
1753364400000|2025-07-24 13:40:00|6573.9|6571.1|6574.9|6572.1|6575|6572.2|6562|6558.7|1429
1753364700000|2025-07-24 13:45:00|6575.9|6573|6585.8|6583|6589.8|6586.9|6575.8|6573|2762
1753365000000|2025-07-24 13:50:00|6584.9|6582.1|6590.7|6586.9|6596.7|6593.8|6582.8|6579.9|1570
1753365300000|2025-07-24 13:55:00|6590.6|6586.8|6594.6|6591.8|6595.7|6592.8|6586.7|6583.9|1739
1753365600000|2025-07-24 14:00:00|6594.7|6591.9|6594.6|6591.8|6604.5|6601.7|6591.6|6587.8|4346
1753365900000|2025-07-24 14:05:00|6595.6|6590.9|6589.7|6586.9|6595.6|6591.8|6584.7|6580.9|1998
1753366200000|2025-07-24 14:10:00|6590.6|6586.8|6586.7|6583.9|6597.6|6594.8|6582.7|6579.9|2896
1753366500000|2025-07-24 14:15:00|6586.6|6582.9|6613.6|6610.8|6617.5|6614.7|6585.7|6582.8|4121
1753366800000|2025-07-24 14:20:00|6614.5|6609.8|6611.6|6608.8|6614.6|6611.8|6597.7|6594.9|2008
1753367100000|2025-07-24 14:25:00|6612.6|6609.8|6620.6|6617.8|6623.6|6620.8|6610.6|6607.4|2290
1753367400000|2025-07-24 14:30:00|6620.5|6617.7|6619.7|6616.9|6628.5|6625.7|6617.6|6614.8|2795
1753367700000|2025-07-24 14:35:00|6619.8|6617|6615.7|6612.9|6625.6|6622.8|6612.8|6610|2140
1753368000000|2025-07-24 14:40:00|6616.7|6613.9|6614.7|6611.9|6618.7|6615.9|6607.8|6604.9|1244
1753368300000|2025-07-24 14:45:00|6615.7|6612|6620.7|6617.9|6629.6|6626.8|6614.7|6611.9|2422
1753368600000|2025-07-24 14:50:00|6621.6|6618.8|6620.6|6617.8|6627.6|6624.8|6617.7|6614.9|1627
1753368900000|2025-07-24 14:55:00|6621.5|6618.7|6617.7|6613.9|6626.6|6623.8|6615.7|6612.9|1102
1753369200000|2025-07-24 15:00:00|6615.9|6613.1|6610.8|6608|6617.7|6614.9|6603.8|6600.1|2722
1753369500000|2025-07-24 15:05:00|6610.7|6607.9|6621.7|6618.9|6623.7|6620.9|6607.8|6605|993
1753369800000|2025-07-24 15:10:00|6622.6|6619.8|6602.9|6600.1|6632.6|6628.8|6600.8|6598|2443
1753370100000|2025-07-24 15:15:00|6603.8|6601|6601.9|6599.1|6604.8|6602|6592|6586.8|1988
1753370400000|2025-07-24 15:20:00|6601|6598.1|6598.8|6596|6601.9|6599.1|6582|6578.7|3772
1753370700000|2025-07-24 15:25:00|6598.9|6596.1|6622.7|6619.9|6629.7|6626.9|6597.9|6595|2416
1753371000000|2025-07-24 15:30:00|6623.7|6620.9|6613.8|6611|6625.7|6622.9|6611.8|6609|2013
1753371300000|2025-07-24 15:35:00|6612.9|6610.1|6607.9|6605.1|6614.9|6612|6605.9|6603.1|1001
1753371600000|2025-07-24 15:40:00|6606.9|6604.1|6601.9|6598.1|6611.8|6609|6600|6597.2|1484
1753371900000|2025-07-24 15:45:00|6601|6598.2|6614.8|6612|6615.8|6612|6596|6592.7|1054
1753372200000|2025-07-24 15:50:00|6615.7|6612.9|6621.7|6618.9|6622.7|6619.9|6607|6604|1296
1753372500000|2025-07-24 15:55:00|6622.6|6619.8|6621.7|6618.9|6629.6|6626.8|6620.2|6616.9|1906
1753372800000|2025-07-24 16:00:00|6621.6|6618.8|6619.6|6616.8|6625.7|6622.9|6616.6|6612.8|899
1753373100000|2025-07-24 16:05:00|6618.6|6615.8|6613.7|6610.9|6622.6|6619.8|6613.7|6610.9|1130
1753373400000|2025-07-24 16:10:00|6614.7|6611.8|6595.7|6592.9|6614.7|6611.8|6592.8|6590|1154
1753373700000|2025-07-24 16:15:00|6595.8|6593|6589.8|6587|6599.7|6596|6588.8|6585.6|1105
1753374000000|2025-07-24 16:20:00|6589.9|6587.1|6592.9|6590.1|6593.9|6591.1|6587.9|6585.1|724
1753374300000|2025-07-24 16:25:00|6592.8|6590|6591.9|6589.1|6594.8|6591.5|6587.9|6585.1|768
1753374600000|2025-07-24 16:30:00|6592.8|6590|6553.9|6551.1|6602.8|6600|6538|6534.7|12029
1753374900000|2025-07-24 16:35:00|6553.8|6551|6563.7|6560.9|6569.7|6566.9|6548.9|6545.6|4935
1753375200000|2025-07-24 16:40:00|6563.2|6559.9|6570.6|6567.8|6573.7|6570.9|6562.8|6559.9|1517
1753375500000|2025-07-24 16:45:00|6570.7|6567.9|6546.9|6544.1|6577.7|6574.9|6546.9|6544.1|1906
1753375800000|2025-07-24 16:50:00|6547.9|6542.2|6542.9|6540.1|6553.8|6551|6535.8|6533|2640
1753376100000|2025-07-24 16:55:00|6542|6539.2|6532.9|6530.1|6542.9|6539.2|6531.9|6529.1|2399
1753376400000|2025-07-24 17:00:00|6534.8|6532|6532.8|6530|6546.7|6543.9|6527|6523.7|2697
1753376700000|2025-07-24 17:05:00|6533.8|6531|6534.8|6532|6538.7|6535.9|6527.9|6525.1|1460
1753377000000|2025-07-24 17:10:00|6533.8|6531|6539.7|6536.9|6546.1|6542.8|6532.8|6529|1035
1753377300000|2025-07-24 17:15:00|6538.8|6536|6533.7|6530.9|6548.6|6545.8|6532.7|6529.9|1871
1753377600000|2025-07-24 17:20:00|6534.7|6531.9|6532.7|6528.9|6536.7|6533.9|6526.8|6524|1431
1753377900000|2025-07-24 17:25:00|6531.7|6528.8|6534.6|6531.8|6537.6|6534.7|6528.6|6525.8|1202
1753378200000|2025-07-24 17:30:00|6534.5|6531.7|6532.6|6529.8|6544.4|6541.6|6531.6|6528.8|1902
1753378500000|2025-07-24 17:35:00|6533.6|6530.8|6541.4|6538.6|6544.5|6541.7|6533.6|6530.3|1864
1753378800000|2025-07-24 17:40:00|6540.5|6537.7|6544.4|6541.6|6550.4|6547.6|6540.5|6537.7|1627
1753379100000|2025-07-24 17:45:00|6544.5|6541.7|6540.4|6537.6|6545.9|6542.6|6539.4|6536.1|658
1753379400000|2025-07-24 17:50:00|6538.5|6535.7|6535.4|6532.6|6540.5|6537.7|6534.4|6531.6|1191
1753379700000|2025-07-24 17:55:00|6535.5|6531.7|6536.5|6533.7|6543.4|6540.6|6533.5|6530.7|1883
1753380000000|2025-07-24 18:00:00|6535.6|6532.8|6548.6|6545.8|6557.5|6554.7|6533.6|6530.8|2269
1753380300000|2025-07-24 18:05:00|6548.7|6544.9|6552.6|6549.8|6552.7|6549.9|6543.6|6540.8|2222
1753380600000|2025-07-24 18:10:00|6552.7|6549.9|6560.5|6557.7|6562.5|6559.7|6552.6|6549.8|1075
1753380900000|2025-07-24 18:15:00|6561.4|6558.6|6558.4|6554.6|6566.4|6563.6|6552.5|6549.7|2172
1753381200000|2025-07-24 18:20:00|6557.4|6553.6|6568.3|6565.5|6572.3|6569.5|6556.4|6553.6|2022
1753381500000|2025-07-24 18:25:00|6567.4|6564.6|6598.2|6595.4|6600.3|6597.5|6566.3|6563.4|8649
1753381800000|2025-07-24 18:30:00|6598.1|6595.3|6601.1|6598.3|6608.1|6605.3|6598.1|6595.3|1910
1753382100000|2025-07-24 18:35:00|6601.2|6598.4|6598.1|6595.3|6602.1|6599.3|6597.1|6594.3|648
1753382400000|2025-07-24 18:40:00|6597.2|6594.4|6600.1|6597.3|6602.1|6599.3|6597.1|6594.3|715
1753382700000|2025-07-24 18:45:00|6601.1|6598.2|6603.1|6600.3|6606.1|6603.2|6599.1|6596.3|2135
1753383000000|2025-07-24 18:50:00|6604|6601.2|6604|6601.2|6605.1|6602.3|6602.1|6599.2|559
1753383300000|2025-07-24 18:55:00|6605|6602.2|6604|6601.2|6605|6602.2|6603.1|6600.2|392
1753383600000|2025-07-24 19:00:00|6605|6601.3|6610|6607.2|6613|6610.1|6604|6601.2|756
1753383900000|2025-07-24 19:05:00|6611|6608.2|6612|6609.2|6613|6610.2|6608|6605.2|459
1753384200000|2025-07-24 19:10:00|6611.1|6608.3|6612|6609.2|6617.9|6615.1|6609|6606.2|784
1753384500000|2025-07-24 19:15:00|6611.1|6608.3|6609.9|6607.1|6612|6609.2|6608|6605.1|503
1753384800000|2025-07-24 19:20:00|6610|6607.2|6613.9|6611.1|6613.9|6611.1|6609.9|6607.1|544
1753385100000|2025-07-24 19:25:00|6613|6610.2|6612.9|6610.1|6613.9|6611.1|6610.9|6608.1|333
1753385400000|2025-07-24 19:30:00|6612.8|6610|6613.8|6611|6614.9|6612.1|6611.8|6609|307
1753385700000|2025-07-24 19:35:00|6614.8|6612|6617.8|6615|6621.3|6618|6614.8|6612|332
1753386000000|2025-07-24 19:40:00|6617.9|6615.1|6615.9|6612.1|6619.8|6617|6613.9|6611.1|333
1753386300000|2025-07-24 19:45:00|6615.8|6613|6615.9|6613.1|6616.9|6614.1|6613.9|6611.1|384
1753386600000|2025-07-24 19:50:00|6615.8|6613|6616.8|6614|6617.8|6615|6614.9|6612.1|1235
1753386900000|2025-07-24 19:55:00|6617.8|6615|6611.8|6609|6617.8|6615|6611.7|6608|578
1753387200000|2025-07-24 20:00:00|6610.8|6608|6609.9|6607.1|6612.8|6610|6608.8|6606|226
1753387500000|2025-07-24 20:05:00|6608.9|6606.1|6605|6602.2|6608.9|6606.1|6603.9|6601.1|370
1753387800000|2025-07-24 20:10:00|6605.9|6603.1|6603|6600.2|6607|6604.1|6602.9|6600.1|128
1753388100000|2025-07-24 20:15:00|6603.9|6600.1|6600.9|6598.1|6604|6600.2|6600.9|6598.1|95
1753388400000|2025-07-24 20:20:00|6599.9|6597.1|6598.9|6595.1|6599.9|6597.1|6596|6593.1|466
1753388700000|2025-07-24 20:25:00|6599|6596.1|6599|6595.2|6601.9|6598.1|6597.9|6594.1|150
1753389000000|2025-07-24 20:30:00|6599.9|6596.2|6601.9|6598.1|6602.9|6600.1|6598.9|6596.1|227
1753389300000|2025-07-24 20:35:00|6602|6598.2|6604.8|6602|6604.8|6602|6600|6597.1|405
1753389600000|2025-07-24 20:40:00|6603.9|6601.1|6607.9|6605.1|6607.9|6605.1|6602.9|6600.1|266
1753389900000|2025-07-24 20:45:00|6607|6604.2|6611.9|6609.1|6611.9|6609.1|6605.5|6602.2|294
1753390200000|2025-07-24 20:50:00|6611|6608.1|6611.9|6608.1|6613|6610.1|6609.9|6606.2|263
1753390500000|2025-07-24 20:55:00|6610.9|6609.1|6608.9|6606.1|6611.4|6609.1|6606.9|6604.1|341
1753394400000|2025-07-24 22:00:00|6605.3|6601.5|6605.8|6602|6606.8|6603|6602.8|6600|99
1753394700000|2025-07-24 22:05:00|6606.7|6603|6604.8|6602|6608.2|6605|6604.8|6602|36
1753395000000|2025-07-24 22:10:00|6603.9|6601|6604.7|6601.9|6604.8|6601.9|6602.8|6600|12
1753395300000|2025-07-24 22:15:00|6604.8|6601|6604.8|6602|6605.8|6603|6603.8|6601|22
1753395600000|2025-07-24 22:20:00|6605.8|6603|6603.8|6601|6605.8|6603|6602.8|6599.9|72
1753395900000|2025-07-24 22:25:00|6604.8|6601.9|6604.8|6601|6604.8|6601.9|6604.7|6601|9
1753396200000|2025-07-24 22:30:00|6603.8|6601.9|6606.8|6604|6607.8|6605|6603.8|6601.9|21
1753396500000|2025-07-24 22:35:00|6606.7|6603.9|6607.6|6604.8|6607.6|6604.8|6606.7|6603.9|5
1753396800000|2025-07-24 22:40:00|6607.7|6604.9|6606.7|6603.9|6607.7|6604.9|6605.8|6603|12
1753397100000|2025-07-24 22:45:00|6607.7|6604.9|6605.7|6601.9|6608.7|6604.9|6605.7|6601.9|69
1753397400000|2025-07-24 22:50:00|6604.8|6602|6605.7|6601.9|6605.7|6602.9|6604.8|6601.9|1
1753397700000|2025-07-24 22:55:00|6606.6|6602.9|6607.7|6603.9|6607.7|6604.8|6606.6|6602.8|19
1753398000000|2025-07-24 23:00:00|6607.6|6604.8|6608.6|6604.8|6608.7|6605.8|6607.6|6604.8|26
1753398300000|2025-07-24 23:05:00|6607.6|6605.8|6607.6|6604.8|6607.6|6605.8|6607.6|6604.8|3
1753398600000|2025-07-24 23:10:00|6608.6|6605.8|6612.6|6608.8|6612.6|6609.8|6607.7|6604.8|152
1753398900000|2025-07-24 23:15:00|6613.6|6609.8|6612.6|6609.8|6613.6|6609.8|6612.6|6609.8|8
1753399200000|2025-07-24 23:20:00|6611.6|6608.8|6612.5|6609.7|6612.5|6609.7|6611.5|6608.7|28
1753399500000|2025-07-24 23:25:00|6612.6|6608.8|6611.6|6607.8|6612.6|6608.8|6610.6|6607.7|13
1753399800000|2025-07-24 23:30:00|6612.5|6608.8|6611.6|6607.8|6612.5|6608.8|6611.5|6607.8|15
1753400100000|2025-07-24 23:35:00|6612|6608.2|6612.5|6608.7|6612.6|6608.8|6611.5|6607.7|6
1753400400000|2025-07-24 23:40:00|6612.6|6608.8|6613.6|6610.8|6613.6|6610.8|6612.5|6608.7|24
1753400700000|2025-07-24 23:45:00|6613.5|6610.7|6613.5|6609.7|6613.5|6610.7|6612.5|6609.2|9
1753401000000|2025-07-24 23:50:00|6612.5|6609.2|6613.5|6609.7|6613.5|6609.7|6612.5|6609.2|6
1753401300000|2025-07-24 23:55:00|6613.4|6610.7|6614.5|6611.7|6615.5|6611.7|6613.4|6609.7|38
1753401600000|2025-07-25 00:00:00|6614.4|6610.7|6611.5|6608.7|6616.5|6613.7|6611.5|6608.7|387
1753401900000|2025-07-25 00:05:00|6612.6|6608.8|6612.5|6609.7|6616.5|6612.7|6610.5|6607.7|114
1753402200000|2025-07-25 00:10:00|6612.4|6608.7|6611.5|6608.7|6614.5|6611.7|6611.5|6608.6|36
1753402500000|2025-07-25 00:15:00|6612.4|6608.6|6614.5|6610.7|6616|6612.7|6611.9|6608.6|62
1753402800000|2025-07-25 00:20:00|6614.4|6610.6|6612.4|6608.6|6614.5|6611.7|6610.5|6607.6|67
1753403100000|2025-07-25 00:25:00|6612.5|6608.7|6610|6606.2|6612.5|6608.7|6609.5|6606.2|41
1753403400000|2025-07-25 00:30:00|6610.5|6606.7|6609.4|6606.6|6610.5|6606.8|6608.4|6605.6|35
1753403700000|2025-07-25 00:35:00|6608.4|6605.6|6609.4|6606.6|6610.5|6607.6|6608.4|6605.6|27
1753404000000|2025-07-25 00:40:00|6608.4|6605.6|6609.4|6606.6|6609.4|6606.6|6608.4|6605.6|5
1753404300000|2025-07-25 00:45:00|6610.4|6607.6|6611.4|6608.6|6611.5|6608.7|6609.5|6606.7|30
1753404600000|2025-07-25 00:50:00|6612.4|6609.6|6607.5|6604.7|6612.5|6609.6|6607.5|6604.7|350
1753404900000|2025-07-25 00:55:00|6608.5|6603.8|6603.5|6600.7|6608.5|6605.6|6603.5|6600.7|356
1753405200000|2025-07-25 01:00:00|6603.6|6600.8|6614.5|6611.7|6621.5|6618.7|6603.5|6600.2|773
1753405500000|2025-07-25 01:05:00|6615.5|6612.7|6605.5|6601.7|6617.5|6614.7|6604.5|6600.7|380
1753405800000|2025-07-25 01:10:00|6604.5|6602.7|6600.5|6597.7|6606.5|6603.7|6599.5|6596.7|262
1753406100000|2025-07-25 01:15:00|6599.6|6596.8|6599.5|6596.7|6601.5|6598.7|6597.5|6594.6|203
1753406400000|2025-07-25 01:20:00|6600.3|6597.5|6603.4|6600.6|6606.4|6602.7|6600.3|6596.7|124
1753406700000|2025-07-25 01:25:00|6603.5|6599.7|6608.4|6605.6|6609.9|6606.6|6602.4|6599.6|119
1753407000000|2025-07-25 01:30:00|6607.5|6604.7|6615.4|6612.6|6617.5|6614.7|6605|6601.6|237
1753407300000|2025-07-25 01:35:00|6615.5|6611.7|6620.4|6616.6|6624.5|6620.7|6614.4|6611.6|297
1753407600000|2025-07-25 01:40:00|6619.6|6617.6|6628.3|6625.5|6629.4|6626.5|6619.4|6615.8|655
1753407900000|2025-07-25 01:45:00|6628.2|6625.4|6628.3|6625.5|6633.2|6629.5|6627.3|6624.4|250
1753408200000|2025-07-25 01:50:00|6629.2|6626.4|6631.3|6628.5|6632.2|6629.4|6628.3|6625.5|135
1753408500000|2025-07-25 01:55:00|6632.2|6629.4|6628.3|6625.5|6632.7|6629.4|6628.3|6625.5|69
1753408800000|2025-07-25 02:00:00|6629.2|6624.5|6638.1|6634.3|6640.1|6637.3|6629.2|6624.5|560
1753409100000|2025-07-25 02:05:00|6637.1|6635.3|6634.1|6631.3|6638.2|6635.3|6634.1|6630.8|74
1753409400000|2025-07-25 02:10:00|6633.2|6630.4|6637.1|6634.3|6638.1|6634.3|6633.1|6630.3|175
1753409700000|2025-07-25 02:15:00|6637.2|6633.4|6628.1|6625.3|6637.2|6634.3|6628.1|6624.4|197
1753410000000|2025-07-25 02:20:00|6629.1|6625.4|6627.1|6623.3|6630.1|6627.3|6626.2|6623.3|78
1753410300000|2025-07-25 02:25:00|6627|6624.2|6631|6627.2|6632.1|6629.3|6627|6623.4|112
1753410600000|2025-07-25 02:30:00|6630.1|6627.3|6632.1|6629.3|6635.1|6632.3|6630.1|6627.2|71
1753410900000|2025-07-25 02:35:00|6631.1|6628.3|6634.1|6631.3|6634.1|6631.3|6631.1|6628.3|88
1753411200000|2025-07-25 02:40:00|6633.1|6630.3|6634.1|6630.3|6636.1|6633.3|6633.1|6630.2|67
1753411500000|2025-07-25 02:45:00|6633.2|6631.3|6629.2|6626.4|6634.6|6631.3|6629|6625.2|57
1753411800000|2025-07-25 02:50:00|6629|6626.2|6628|6624.2|6629.1|6626.2|6626|6623.2|121
1753412100000|2025-07-25 02:55:00|6627|6624.3|6627|6624.2|6629|6625.3|6625.1|6621.8|69
1753412400000|2025-07-25 03:00:00|6627.1|6623.3|6630|6626.2|6631.1|6628.2|6626.1|6623.3|73
1753412700000|2025-07-25 03:05:00|6629|6625.3|6623|6620.2|6629.1|6625.3|6622|6619.1|108
1753413000000|2025-07-25 03:10:00|6623.9|6620.1|6626|6623.2|6626|6623.2|6622|6618.3|253
1753413300000|2025-07-25 03:15:00|6625.1|6622.2|6626|6623.2|6628|6625.2|6624|6620.2|139
1753413600000|2025-07-25 03:20:00|6627|6622.2|6623|6620.2|6629|6625.2|6623|6619.3|276
1753413900000|2025-07-25 03:25:00|6623.9|6620.1|6620.1|6617.3|6624|6620.2|6615.1|6612.2|174
1753414200000|2025-07-25 03:30:00|6619.2|6616.4|6611.1|6607.3|6619.2|6616.4|6610.6|6607.3|456
1753414500000|2025-07-25 03:35:00|6611|6608.2|6609|6606.2|6613.1|6610.3|6609|6606.2|127
1753414800000|2025-07-25 03:40:00|6608.2|6605.4|6605.1|6602.3|6610.1|6607.2|6603.1|6600.2|189
1753415100000|2025-07-25 03:45:00|6606.1|6602.2|6607.1|6603.3|6607.5|6604.2|6605|6602.2|99
1753415400000|2025-07-25 03:50:00|6607|6604.2|6605|6602.2|6608|6604.3|6604|6601.2|128
1753415700000|2025-07-25 03:55:00|6605.1|6601.3|6606|6603.2|6607.1|6604.2|6605|6601.3|97
1753416000000|2025-07-25 04:00:00|6606.9|6604.1|6613|6610.2|6613.9|6610.2|6606|6603.2|236
1753416300000|2025-07-25 04:05:00|6613.9|6610.1|6613|6610.2|6614|6611.2|6612|6609.1|33
1753416600000|2025-07-25 04:10:00|6613.9|6609.2|6613|6610.2|6613.9|6610.2|6613|6609.2|20
1753416900000|2025-07-25 04:15:00|6612|6609.2|6611|6608.2|6613|6610.2|6610|6607.2|130
1753417200000|2025-07-25 04:20:00|6612|6609.2|6615.9|6613.1|6617|6614.2|6611|6608.1|100
1753417500000|2025-07-25 04:25:00|6616|6613.2|6616|6612.2|6616|6613.2|6613|6610.1|77
1753417800000|2025-07-25 04:30:00|6615.9|6613.1|6607.9|6604.1|6616|6613.1|6606.9|6604.1|125
1753418100000|2025-07-25 04:35:00|6607|6604.2|6607|6603.2|6607|6604.2|6604.9|6602.1|115
1753418400000|2025-07-25 04:40:00|6606|6604.1|6607.9|6605.1|6609|6606.1|6606|6603.2|22
1753418700000|2025-07-25 04:45:00|6608.8|6605|6607.9|6605.1|6609|6606.1|6607.9|6605|9
1753419000000|2025-07-25 04:50:00|6608|6604.2|6608.9|6606.1|6608.9|6606.1|6607.8|6604.2|30
1753419300000|2025-07-25 04:55:00|6609.8|6607|6606.9|6604.1|6609.9|6607.1|6606.9|6604|91
1753419600000|2025-07-25 05:00:00|6607.8|6604|6610.9|6608.1|6611.8|6608.1|6605.9|6603|77
1753419900000|2025-07-25 05:05:00|6610.8|6608|6611.9|6609.1|6613.8|6611|6609.9|6607|72
1753420200000|2025-07-25 05:10:00|6611.4|6608.1|6611.8|6608|6611.9|6609.1|6610.8|6608|26
1753420500000|2025-07-25 05:15:00|6610.8|6607|6611.8|6609|6613.9|6611|6610.8|6607|62
1753420800000|2025-07-25 05:20:00|6612.8|6609.9|6618.7|6615.9|6619.8|6616.9|6612.7|6609.9|113
1753421100000|2025-07-25 05:25:00|6618.8|6615|6623.8|6621|6624.8|6622|6617.7|6614.9|185
1753421400000|2025-07-25 05:30:00|6623.7|6620.9|6626.7|6623.9|6627.7|6624.9|6623.7|6620.8|173
1753421700000|2025-07-25 05:35:00|6625.8|6623|6626.7|6623.9|6627.7|6624.9|6625.7|6622.4|129
1753422000000|2025-07-25 05:40:00|6625.8|6622.9|6631.7|6628.9|6632.7|6629.9|6625.7|6622.9|382
1753422300000|2025-07-25 05:45:00|6632.7|6629.9|6640.5|6637.7|6642.5|6638.7|6631.7|6628.8|769
1753422600000|2025-07-25 05:50:00|6641.5|6638.7|6643.6|6640.8|6647.6|6644.7|6641.5|6638.7|311
1753422900000|2025-07-25 05:55:00|6643.1|6639.8|6642.5|6639.7|6648.5|6645.7|6642.1|6638.8|233
1753423200000|2025-07-25 06:00:00|6643.4|6640.6|6657.5|6653.7|6663.2|6655.7|6643.4|6640.6|1361
1753423500000|2025-07-25 06:05:00|6656.4|6653.6|6651.4|6648.6|6657.5|6654.6|6649.5|6646.6|476
1753423800000|2025-07-25 06:10:00|6650.4|6647.6|6645.4|6642.6|6651.4|6648.6|6645.4|6642.6|220
1753424100000|2025-07-25 06:15:00|6646.3|6643.5|6653.4|6650.6|6653.4|6650.6|6646.3|6643.5|508
1753424400000|2025-07-25 06:20:00|6652.5|6649.7|6643.4|6639.6|6653.4|6650.6|6642.4|6639.6|245
1753424700000|2025-07-25 06:25:00|6643.3|6640.6|6646.3|6643.5|6647.4|6644.5|6642.3|6639.5|290
1753425000000|2025-07-25 06:30:00|6646.4|6642.6|6645.4|6642.6|6650.4|6647.6|6643.9|6640.1|355
1753425300000|2025-07-25 06:35:00|6645.3|6642.5|6642.4|6639.6|6646.4|6642.6|6641.4|6638.6|150
1753425600000|2025-07-25 06:40:00|6641.4|6638.6|6636.4|6633.6|6642.4|6639.6|6632.5|6627.9|570
1753425900000|2025-07-25 06:45:00|6637.4|6634.6|6641.4|6638.6|6642.4|6639.1|6635.4|6632.6|176
1753426200000|2025-07-25 06:50:00|6642.4|6637.7|6648.3|6645.5|6648.4|6645.5|6640.5|6637.6|197
1753426500000|2025-07-25 06:55:00|6647.4|6644.5|6648.4|6644.6|6653.3|6650.5|6647.3|6644.5|218
1753426800000|2025-07-25 07:00:00|6647.4|6643.6|6646.4|6642.6|6648.4|6645.6|6638.3|6634.6|338
1753427100000|2025-07-25 07:05:00|6644.5|6641.7|6649.2|6646.4|6651.3|6648.5|6641.4|6638.5|867
1753427400000|2025-07-25 07:10:00|6649.3|6645.5|6650.3|6646.5|6652.7|6649.4|6648.3|6645.4|235
1753427700000|2025-07-25 07:15:00|6650.2|6647.4|6650.2|6647.4|6652.3|6649.4|6649.2|6646.1|188
1753428000000|2025-07-25 07:20:00|6650.3|6647.5|6646.2|6643.4|6650.3|6647.5|6645.2|6642.4|256
1753428300000|2025-07-25 07:25:00|6646.3|6643.5|6640.3|6637.5|6648.2|6645.4|6637.3|6634.5|379
1753428600000|2025-07-25 07:30:00|6640.2|6636.5|6640.3|6637.5|6642.3|6639.5|6634.4|6631.6|228
1753428900000|2025-07-25 07:35:00|6640.4|6636.6|6629.4|6626.6|6640.4|6637.5|6626.5|6623.6|963
1753429200000|2025-07-25 07:40:00|6628.5|6625.7|6619.4|6616.6|6628.5|6625.7|6618.4|6615.6|707
1753429500000|2025-07-25 07:45:00|6618.5|6615.7|6624.4|6621.6|6625.2|6622.4|6616.4|6613.6|406
1753429800000|2025-07-25 07:50:00|6624.5|6621.7|6626.4|6623.6|6629.4|6626.6|6624.4|6621.6|193
1753430100000|2025-07-25 07:55:00|6627.3|6624.5|6623.3|6620.5|6629.4|6626.5|6622.3|6619.5|190
1753430400000|2025-07-25 08:00:00|6624.2|6621.4|6629.3|6625.5|6632.2|6628.4|6620.4|6617.5|912
1753430700000|2025-07-25 08:05:00|6629.2|6625.4|6627.3|6623.5|6631.2|6627.4|6626.3|6623.5|236
1753431000000|2025-07-25 08:10:00|6626.4|6623.6|6627.3|6624.5|6630.3|6627.4|6625.3|6622.5|127
1753431300000|2025-07-25 08:15:00|6626.3|6623.5|6617.3|6614.5|6629.3|6626.5|6616.3|6612.6|481
1753431600000|2025-07-25 08:20:00|6618.3|6615.5|6625.3|6621.5|6625.8|6622.5|6611.4|6608.5|431
1753431900000|2025-07-25 08:25:00|6626.3|6623.5|6632.1|6629.3|6636.3|6633.4|6625.2|6621.5|872
1753432200000|2025-07-25 08:30:00|6631.6|6628.3|6643.1|6640.3|6645.1|6642.2|6629.1|6626.3|734
1753432500000|2025-07-25 08:35:00|6644|6641.2|6642.1|6639.3|6646.1|6643.2|6638.1|6635.3|606
1753432800000|2025-07-25 08:40:00|6641.6|6638.8|6636.2|6633.4|6642.1|6639.3|6632.2|6629.3|679
1753433100000|2025-07-25 08:45:00|6637.1|6633.3|6636.1|6633.3|6640.1|6637.2|6632.2|6629.3|220
1753433400000|2025-07-25 08:50:00|6637|6634.2|6627.1|6624.3|6638|6634.6|6620.1|6617.3|571
1753433700000|2025-07-25 08:55:00|6626.6|6623.3|6619.1|6615.3|6627.1|6624.3|6613.2|6610.4|1156
1753434000000|2025-07-25 09:00:00|6620.1|6616.3|6619.1|6616.3|6623.2|6620.3|6613.1|6610.3|348
1753434300000|2025-07-25 09:05:00|6620.1|6617.2|6623.1|6620.3|6630.1|6627.3|6617.1|6614.3|416
1753434600000|2025-07-25 09:10:00|6624.1|6621.3|6619.2|6616.4|6624.2|6621.3|6617.2|6613.9|423
1753434900000|2025-07-25 09:15:00|6620.2|6615.4|6625.2|6622.4|6630.1|6627.3|6619.2|6615.4|329
1753435200000|2025-07-25 09:20:00|6626.1|6622.3|6625.1|6622.3|6630.1|6627.3|6622.2|6618.9|456
1753435500000|2025-07-25 09:25:00|6625.2|6621.4|6621.2|6618.4|6628.2|6625.4|6621.2|6617.9|459
1753435800000|2025-07-25 09:30:00|6621.3|6618.5|6607.3|6604.5|6622.2|6619.4|6597.4|6594.6|769
1753436100000|2025-07-25 09:35:00|6607.8|6603.5|6606.3|6603.5|6612.2|6609.4|6604.3|6601.5|396
1753436400000|2025-07-25 09:40:00|6605.4|6602.6|6617.3|6614.5|6617.3|6614.5|6601.4|6598.6|551
1753436700000|2025-07-25 09:45:00|6618.1|6615.3|6619.3|6616.5|6619.3|6616.5|6612.3|6609.5|406
1753437000000|2025-07-25 09:50:00|6618.4|6615.6|6624.2|6620.4|6625.1|6622.3|6611.3|6608.4|631
1753437300000|2025-07-25 09:55:00|6624.7|6621.4|6615.2|6611.4|6625.2|6621.4|6614.3|6611.4|396
1753437600000|2025-07-25 10:00:00|6614.3|6611.5|6608.2|6605.4|6615.3|6612.5|6602.3|6599|464
1753437900000|2025-07-25 10:05:00|6608.3|6604.5|6611.2|6608.4|6611.3|6608.4|6602.3|6599.5|364
1753438200000|2025-07-25 10:10:00|6610.3|6607.4|6612.2|6608.4|6613.3|6610.5|6607.3|6604.5|191
1753438500000|2025-07-25 10:15:00|6611.3|6608.5|6609.2|6606.4|6612.2|6608.5|6607.3|6604.4|96
1753438800000|2025-07-25 10:20:00|6610.2|6607.4|6611.2|6607.4|6617.9|6615.1|6608.4|6605.6|391
1753439100000|2025-07-25 10:25:00|6611.1|6608.3|6606.2|6603.4|6612.2|6609.4|6600.3|6597.4|375
1753439400000|2025-07-25 10:30:00|6607.2|6604.4|6611.2|6608.4|6612.2|6609.4|6607.2|6604.4|117
1753439700000|2025-07-25 10:35:00|6610.2|6607.4|6616|6613.2|6616.1|6613.2|6604.2|6601.4|209
1753440000000|2025-07-25 10:40:00|6617.1|6614.3|6613|6610.2|6618|6615.2|6609.1|6605.3|313
1753440300000|2025-07-25 10:45:00|6613.1|6610.3|6611|6608.2|6615|6611.2|6608.1|6605.3|121
1753440600000|2025-07-25 10:50:00|6611.1|6608.3|6620|6617.2|6623|6620.1|6611|6608.2|343
1753440900000|2025-07-25 10:55:00|6620.9|6617.1|6624|6621.2|6625.9|6623.1|6617|6613.2|376
1753441200000|2025-07-25 11:00:00|6625|6622.2|6614.1|6611.3|6625|6622.2|6613.1|6610.3|374
1753441500000|2025-07-25 11:05:00|6614.2|6611.4|6618.1|6615.3|6619.1|6616.3|6614.1|6610.4|104
1753441800000|2025-07-25 11:10:00|6619|6616.2|6614.1|6611.3|6619.1|6616.2|6613.1|6610.3|89
1753442100000|2025-07-25 11:15:00|6614.6|6610.3|6616.1|6613.3|6620.1|6616.3|6613.1|6609.8|143
1753442400000|2025-07-25 11:20:00|6615.2|6612.4|6614.1|6610.3|6617.1|6613.3|6611.1|6608.3|149
1753442700000|2025-07-25 11:25:00|6614|6611.2|6617.1|6613.3|6619.1|6616.2|6613.1|6610.3|73
1753443000000|2025-07-25 11:30:00|6617|6613.2|6616|6613.2|6620.5|6617.2|6614|6610.3|124
1753443300000|2025-07-25 11:35:00|6616.1|6613.3|6618|6615.2|6619.1|6616.2|6615|6612.2|94
1753443600000|2025-07-25 11:40:00|6619|6614.2|6611.1|6608.3|6619|6615.3|6609.1|6605.9|423
1753443900000|2025-07-25 11:45:00|6611.2|6608.4|6621|6618.2|6622.1|6619.2|6611.1|6608.3|268
1753444200000|2025-07-25 11:50:00|6621.1|6617.3|6621|6618.2|6624.1|6621.1|6618|6615.2|364
1753444500000|2025-07-25 11:55:00|6621.9|6619.1|6619.1|6615.3|6624|6621.2|6618|6615.2|251
1753444800000|2025-07-25 12:00:00|6619|6616.2|6616.1|6613.3|6624|6621.2|6616.1|6613.3|649
1753445100000|2025-07-25 12:05:00|6615.2|6612.4|6628|6625.2|6633.1|6630.3|6615.1|6612.3|1017
1753445400000|2025-07-25 12:10:00|6628.9|6626.1|6623.1|6619.3|6633|6630.2|6622.1|6619.2|684
1753445700000|2025-07-25 12:15:00|6622.1|6618.3|6619.1|6616.3|6623.1|6619.3|6616.1|6613.3|597
1753446000000|2025-07-25 12:20:00|6620.1|6617.3|6626.9|6624.1|6632.7|6629.9|6619.2|6616.3|912
1753446300000|2025-07-25 12:25:00|6627.9|6625.1|6627.9|6624.1|6630.9|6628.1|6624.9|6622.1|509
1753446600000|2025-07-25 12:30:00|6627.8|6625|6613|6610.2|6631.9|6629.1|6612|6608.3|711
1753446900000|2025-07-25 12:35:00|6614|6610.3|6618|6615.2|6619.1|6616.2|6613|6609.3|828
1753447200000|2025-07-25 12:40:00|6619|6616.2|6629.9|6627.1|6630.9|6628.1|6616.1|6613.3|1458
1753447500000|2025-07-25 12:45:00|6630.9|6628|6637.7|6633.9|6639.8|6636.9|6625.9|6623.1|1126
1753447800000|2025-07-25 12:50:00|6636.7|6634.9|6637.8|6635|6638.8|6636|6633.7|6630.5|503
1753448100000|2025-07-25 12:55:00|6638.7|6635.9|6642.5|6639.7|6645.5|6642.7|6635.7|6632.9|1215
1753448400000|2025-07-25 13:00:00|6643.5|6640.7|6619.6|6615.8|6646.4|6643.6|6615.7|6612.8|2526
1753448700000|2025-07-25 13:05:00|6618.6|6614.8|6616.7|6613.9|6626.6|6622.8|6608.7|6605.9|2195
1753449000000|2025-07-25 13:10:00|6617.7|6614.9|6625.6|6622.8|6627.6|6624.8|6616.7|6613.8|1069
1753449300000|2025-07-25 13:15:00|6626.6|6623.8|6618.7|6615.9|6631.6|6628.8|6614.7|6611.8|1128
1753449600000|2025-07-25 13:20:00|6618.2|6614.9|6617.7|6614.9|6621.7|6618.9|6611.7|6608.9|884
1753449900000|2025-07-25 13:25:00|6616.7|6613.9|6608.7|6605.9|6619.7|6616.9|6607.7|6604.9|504
1753450200000|2025-07-25 13:30:00|6608.6|6604.9|6585.1|6582.3|6608.7|6605.9|6585.1|6582.2|4494
1753450500000|2025-07-25 13:35:00|6586|6582.2|6587|6584.2|6589|6586.2|6580.1|6577.3|2223
1753450800000|2025-07-25 13:40:00|6587.1|6583.3|6576.1|6573.3|6589.9|6587.1|6576.1|6573.2|1704
1753451100000|2025-07-25 13:45:00|6576|6572.3|6583|6580.2|6593.8|6590.1|6574.1|6571.3|2037
1753451400000|2025-07-25 13:50:00|6582.1|6579.2|6575|6572.2|6584.5|6581.3|6570.7|6567.9|1837
1753451700000|2025-07-25 13:55:00|6576|6572.3|6575|6572.2|6582|6579.2|6573|6569.2|1436
1753452000000|2025-07-25 14:00:00|6576|6571.2|6555.2|6552.4|6583|6580.2|6551.3|6548.5|5300
1753452300000|2025-07-25 14:05:00|6556.1|6552.3|6552.3|6548.5|6558.3|6555.5|6545.3|6542.5|3032
1753452600000|2025-07-25 14:10:00|6551.3|6549.5|6544.6|6540.8|6556.3|6553.5|6541.5|6538.3|4388
1753452900000|2025-07-25 14:15:00|6543.6|6539.9|6549.4|6546.6|6554.4|6551.5|6541.5|6538.2|2360
1753453200000|2025-07-25 14:20:00|6549.3|6545.6|6555.3|6552.5|6556.7|6553.4|6544.9|6541.6|1703
1753453500000|2025-07-25 14:25:00|6554.3|6551.5|6553.3|6550.5|6560.2|6556.4|6551.3|6548.5|2035
1753453800000|2025-07-25 14:30:00|6553.2|6550.4|6545.5|6542.7|6555.3|6552.5|6541.3|6538.5|2202
1753454100000|2025-07-25 14:35:00|6545.4|6542.6|6554.4|6551.6|6558.3|6555.5|6545.3|6542.5|1298
1753454400000|2025-07-25 14:40:00|6555.4|6552.6|6555.2|6551.4|6557.3|6554.5|6550.3|6546.5|719
1753454700000|2025-07-25 14:45:00|6554.3|6551.5|6560.1|6557.3|6568.1|6565.3|6551.3|6548.3|1663
1753455000000|2025-07-25 14:50:00|6560.2|6557.4|6551.4|6548.6|6563.1|6559.4|6551.4|6548.6|1088
1753455300000|2025-07-25 14:55:00|6551.3|6548.5|6547.3|6544.5|6555.4|6552.6|6547.3|6543.5|1188
1753455600000|2025-07-25 15:00:00|6548.3|6545.5|6543.5|6540.7|6553.3|6550.5|6540.5|6537.6|3141
1753455900000|2025-07-25 15:05:00|6543.4|6540.6|6551.4|6548.6|6555.3|6552|6543.4|6540.6|1228
1753456200000|2025-07-25 15:10:00|6551.5|6547.7|6545.4|6542.6|6551.5|6548.5|6539.6|6536.8|3093
1753456500000|2025-07-25 15:15:00|6546.4|6543.6|6544.5|6541.7|6548.4|6545.6|6540.5|6537.7|1037
1753456800000|2025-07-25 15:20:00|6544.6|6541.8|6543.6|6539.8|6547.5|6544.2|6539.6|6536.8|974
1753457100000|2025-07-25 15:25:00|6542.6|6540.7|6540.6|6536.8|6551.5|6548.7|6532.6|6529.8|2230
1753457400000|2025-07-25 15:30:00|6540.5|6537.7|6536.6|6533.8|6542|6538.8|6531.5|6528.7|1818
1753457700000|2025-07-25 15:35:00|6536.5|6533.7|6529.6|6526.8|6537.5|6534.7|6514.8|6511.9|5353
1753458000000|2025-07-25 15:40:00|6528.7|6525.9|6523.6|6520.8|6529.6|6526.8|6521.6|6518.8|1182
1753458300000|2025-07-25 15:45:00|6521.7|6519.8|6526.6|6523.8|6528.6|6525.8|6521.6|6518.4|1754
1753458600000|2025-07-25 15:50:00|6525.7|6522.9|6527.6|6524.8|6529.6|6526.8|6519.6|6516.4|1444
1753458900000|2025-07-25 15:55:00|6528.4|6525.6|6519.6|6516.8|6530.5|6527.2|6518.7|6515.9|1680
1753459200000|2025-07-25 16:00:00|6519.7|6515.9|6524.7|6521.9|6526.7|6523.8|6518.7|6515.9|1931
1753459500000|2025-07-25 16:05:00|6524.6|6521.8|6519.7|6516.9|6527.7|6524.8|6516.8|6514|1941
1753459800000|2025-07-25 16:10:00|6519.8|6516|6525.6|6522.8|6527.1|6523.9|6519.7|6516|1631
1753460100000|2025-07-25 16:15:00|6526.6|6522.9|6521.6|6517.8|6526.6|6522.9|6518.6|6515.8|1481
1753460400000|2025-07-25 16:20:00|6520.6|6518.8|6517.6|6514.8|6522.6|6519.8|6516.6|6513.8|1938
1753460700000|2025-07-25 16:25:00|6516.7|6513.9|6528.6|6525.8|6532.6|6529.3|6516.6|6513.8|1143
1753461000000|2025-07-25 16:30:00|6527.7|6524.9|6531.3|6528.5|6535.4|6532.6|6527.7|6524.9|1552
1753461300000|2025-07-25 16:35:00|6531.4|6528.6|6523.5|6519.7|6533.3|6530.5|6520.5|6517.7|1251
1753461600000|2025-07-25 16:40:00|6522.5|6518.7|6518.5|6515.7|6527.5|6524.7|6517.5|6514.6|1447
1753461900000|2025-07-25 16:45:00|6518.4|6514.6|6531.1|6528.3|6536.2|6533.4|6518.4|6514.6|2503
1753462200000|2025-07-25 16:50:00|6531.2|6527.4|6523.2|6519.4|6532.1|6528.3|6522.2|6519.4|1138
1753462500000|2025-07-25 16:55:00|6522.3|6519.5|6525.3|6521.5|6527.2|6524.4|6521.2|6518.4|682
1753462800000|2025-07-25 17:00:00|6525.2|6522.4|6539|6536.2|6540|6537.2|6525.2|6521.5|1965
1753463100000|2025-07-25 17:05:00|6538|6535.2|6537|6534.2|6539|6536.1|6534|6531.2|1080
1753463400000|2025-07-25 17:10:00|6537.9|6535.1|6535.9|6533.1|6543.3|6540|6534.9|6532.1|999
1753463700000|2025-07-25 17:15:00|6535.1|6532.3|6536.9|6533.1|6541|6538.2|6532.9|6529.8|705
1753464000000|2025-07-25 17:20:00|6537.9|6535.1|6534|6531.2|6537.9|6535.1|6532|6529.2|1128
1753464300000|2025-07-25 17:25:00|6533.1|6530.3|6531.1|6528.3|6534.1|6531.3|6531|6528.2|553
1753464600000|2025-07-25 17:30:00|6531|6528.2|6505.3|6502.5|6532.1|6529.3|6498.4|6495.6|3062
1753464900000|2025-07-25 17:35:00|6504.4|6501.6|6503.4|6500.6|6506.4|6503.5|6497.4|6494.6|1420
1753465200000|2025-07-25 17:40:00|6504.3|6500.5|6504.2|6501.4|6506.3|6503.5|6502.3|6499.1|1338
1753465500000|2025-07-25 17:45:00|6503.3|6500.5|6500.3|6497.5|6508.2|6505.4|6498.3|6495.3|1287
1753465800000|2025-07-25 17:50:00|6501.3|6498.4|6507.1|6504.3|6510.1|6507.3|6500.2|6497.3|1105
1753466100000|2025-07-25 17:55:00|6507.2|6504.4|6505.1|6502.3|6510.1|6507.3|6504.1|6501.3|1055
1753466400000|2025-07-25 18:00:00|6506.1|6503.3|6508.2|6505.4|6511.1|6508.3|6501.2|6498.4|1104
1753466700000|2025-07-25 18:05:00|6507.2|6504.4|6507.2|6504.4|6513|6510.2|6504.2|6501.4|1096
1753467000000|2025-07-25 18:10:00|6508.2|6505.4|6506.2|6503.4|6510.1|6506.4|6503.2|6500.4|1597
1753467300000|2025-07-25 18:15:00|6506.3|6503.5|6508.1|6505.3|6510.1|6507.3|6504.3|6501.4|1465
1753467600000|2025-07-25 18:20:00|6509.1|6506.3|6515|6512.2|6515.4|6512.2|6508.1|6505.3|1626
1753467900000|2025-07-25 18:25:00|6514.9|6511.2|6508.1|6505.3|6515|6512.2|6504.1|6501.3|6651
1753468200000|2025-07-25 18:30:00|6507.1|6504.3|6499|6496.2|6508.1|6505.3|6499|6495.3|2242
1753468500000|2025-07-25 18:35:00|6499.1|6496.3|6505|6502.2|6505|6502.2|6499.1|6496.2|819
1753468800000|2025-07-25 18:40:00|6505.1|6502.3|6505.1|6502.3|6507|6504.2|6505.1|6502.2|430
1753469100000|2025-07-25 18:45:00|6506|6502.2|6504.9|6502.1|6508|6505.2|6503.9|6501|1519
1753469400000|2025-07-25 18:50:00|6505|6501.2|6502.9|6500.1|6505.3|6502.1|6501|6498.2|391
1753469700000|2025-07-25 18:55:00|6503.9|6501.1|6504.9|6502.1|6506.8|6504|6503.8|6501|288
1753470000000|2025-07-25 19:00:00|6505.8|6503|6504.8|6502|6505.8|6503|6502.9|6500|222
1753470300000|2025-07-25 19:05:00|6503.9|6501.1|6503.7|6500.9|6506.2|6502.9|6502.7|6499.9|264
1753470600000|2025-07-25 19:10:00|6503.6|6500.8|6502.7|6499.9|6504.7|6501|6500.8|6497.9|306
1753470900000|2025-07-25 19:15:00|6502.8|6499|6504.7|6501.9|6505.7|6502|6500.8|6498|276
1753471200000|2025-07-25 19:20:00|6504.8|6502|6503.8|6501|6504.8|6502|6503.6|6500.8|143
1753471500000|2025-07-25 19:25:00|6503.7|6500.9|6502.7|6499.9|6503.8|6501|6500.7|6497.9|389
1753471800000|2025-07-25 19:30:00|6503.5|6500.7|6510.5|6507.7|6511.5|6508.7|6503.5|6500.7|1257
1753472100000|2025-07-25 19:35:00|6511.5|6508.7|6509.5|6506.7|6511.6|6508.8|6509.5|6505.8|375
1753472400000|2025-07-25 19:40:00|6509.6|6506.8|6509.5|6506.7|6511.5|6507.8|6507.6|6504.7|1211
1753472700000|2025-07-25 19:45:00|6508.6|6505.8|6504.6|6501.8|6511.5|6507.7|6503.7|6500.4|462
1753473000000|2025-07-25 19:50:00|6504.7|6501.9|6497.9|6495.1|6505.7|6502|6497.8|6495|1138
1753473300000|2025-07-25 19:55:00|6497.8|6495|6494.9|6492.1|6497.8|6495|6493|6490.1|586
1753473600000|2025-07-25 20:00:00|6495.7|6492.9|6494.9|6491.1|6497.8|6495|6493.9|6491.1|464
1753473900000|2025-07-25 20:05:00|6494.8|6492|6496.9|6494.1|6498.2|6495.1|6494.8|6492|80
1753474200000|2025-07-25 20:10:00|6497.7|6494.9|6497.8|6494|6498.3|6495.1|6496.9|6494|195
1753474500000|2025-07-25 20:15:00|6496.9|6494.1|6494.8|6492|6498.8|6496|6494.8|6492|341
1753474800000|2025-07-25 20:20:00|6495.7|6492.9|6493.8|6491|6495.8|6492.9|6492.8|6490|209
1753475100000|2025-07-25 20:25:00|6493.9|6490.1|6493.8|6491|6494.7|6491.9|6491|6488.1|201
1753475400000|2025-07-25 20:30:00|6494.8|6491.5|6491.7|6488.9|6494.8|6491.5|6490.8|6488|131
1753475700000|2025-07-25 20:35:00|6491.8|6489|6494.7|6491.9|6495.7|6491.9|6490.9|6488|170
1753476000000|2025-07-25 20:40:00|6495.6|6492.8|6494.7|6491.9|6496.6|6493.8|6493.7|6490.9|345
1753476300000|2025-07-25 20:45:00|6495.7|6492.9|6494.7|6490.9|6498.6|6494.9|6493.7|6490.4|136
1753476600000|2025-07-25 20:50:00|6494.6|6491.8|6496.8|6494|6496.8|6494|6492.7|6489.8|122
1753476900000|2025-07-25 20:55:00|6497.7|6493|6498.8|6495|6498.8|6495|6494.3|6491|277
1753653600000|2025-07-27 22:00:00|6496.1|6492.3|6502.9|6500.1|6508|6504.2|6494.2|6490.4|385
1753653900000|2025-07-27 22:05:00|6501.9|6499.1|6507.8|6504|6508.9|6505.7|6499.8|6496|319
1753654200000|2025-07-27 22:10:00|6508.7|6504.9|6511.8|6508|6518.6|6514.8|6508.7|6504.9|388
1753654500000|2025-07-27 22:15:00|6511.7|6508.9|6507.8|6505|6514.8|6511|6505.9|6503|181
1753654800000|2025-07-27 22:20:00|6507.9|6505.1|6507.9|6505.1|6509|6506.1|6506.9|6504|44
1753655100000|2025-07-27 22:25:00|6508.8|6505|6503.9|6501.1|6509.8|6506.1|6503.9|6500.2|148
1753655400000|2025-07-27 22:30:00|6504.9|6501|6505.8|6502|6507|6504.1|6503.8|6500.1|41
1753655700000|2025-07-27 22:35:00|6506|6502.2|6504.9|6502.1|6506|6503.1|6504.9|6502|73
1753656000000|2025-07-27 22:40:00|6505|6502.2|6500.9|6497.1|6506.8|6503.1|6499.9|6496.2|63
1753656300000|2025-07-27 22:45:00|6500.8|6498|6503.8|6500|6503.9|6501|6499.9|6496.7|62
1753656600000|2025-07-27 22:50:00|6503.6|6500.8|6501.7|6498.9|6503.9|6501.1|6500.8|6497.9|44
1753656900000|2025-07-27 22:55:00|6501.8|6499|6496.7|6492.9|6501.9|6499|6495.8|6492.9|68
1753657200000|2025-07-27 23:00:00|6496.8|6493|6499.8|6496|6500.5|6497|6496.7|6492.7|153
1753657500000|2025-07-27 23:05:00|6499.7|6496.9|6502.8|6499|6503.8|6500.1|6498.8|6495.9|87
1753657800000|2025-07-27 23:10:00|6501.8|6498.5|6502.8|6499|6502.9|6500|6501.4|6497.9|16
1753658100000|2025-07-27 23:15:00|6502.7|6499.9|6500.8|6498|6503.8|6501|6500.8|6497.1|36
1753658400000|2025-07-27 23:20:00|6501.8|6497.9|6501.8|6498|6501.9|6498.1|6500.8|6497.1|10
1753658700000|2025-07-27 23:25:00|6501.9|6498.1|6506.8|6503|6506.9|6504|6501.8|6498|37
1753659000000|2025-07-27 23:30:00|6505.9|6503.1|6509.8|6506|6510.8|6507|6505.8|6502.9|46
1753659300000|2025-07-27 23:35:00|6509.9|6507|6509.8|6507|6510.8|6508|6509.7|6506|20
1753659600000|2025-07-27 23:40:00|6510.8|6507.7|6511.7|6508.9|6513.6|6510|6509.8|6506.9|51
1753659900000|2025-07-27 23:45:00|6511.5|6508.7|6511.7|6508.9|6511.8|6508.9|6508.7|6505.4|35
1753660200000|2025-07-27 23:50:00|6512.5|6509.7|6511.7|6508.9|6513.1|6509.8|6511.6|6507.9|26
1753660500000|2025-07-27 23:55:00|6512.6|6508.8|6513.7|6509.9|6513.8|6510.1|6511.3|6507.9|20
1753660800000|2025-07-28 00:00:00|6513.8|6510|6515.5|6512.7|6517.6|6514.7|6510.7|6507.9|159
1753661100000|2025-07-28 00:05:00|6516.5|6513.6|6516.4|6512.6|6517.6|6514.7|6515.5|6511.7|69
1753661400000|2025-07-28 00:10:00|6515.5|6512.7|6519.5|6516.7|6520.5|6517.7|6515.5|6512.2|87
1753661700000|2025-07-28 00:15:00|6520.4|6516.6|6520.5|6516.7|6521.5|6518.7|6519.5|6516.6|166
1753662000000|2025-07-28 00:20:00|6520.6|6516.8|6520.6|6516.8|6523.5|6520.6|6519.5|6516.6|119
1753662300000|2025-07-28 00:25:00|6520.5|6517.7|6518.4|6514.6|6520.6|6517.7|6514.6|6511.7|150
1753662600000|2025-07-28 00:30:00|6517.4|6513.8|6521.4|6518.6|6521.5|6518.6|6516.4|6513.5|49
1753662900000|2025-07-28 00:35:00|6522.4|6518.7|6518.4|6515.6|6522.4|6518.7|6518.4|6515.6|42
1753663200000|2025-07-28 00:40:00|6517.4|6514.6|6519.4|6516.6|6520.4|6517.5|6517.4|6514.6|57
1753663500000|2025-07-28 00:45:00|6520.4|6516.7|6521.4|6518.6|6521.4|6518.6|6519.4|6516.6|45
1753663800000|2025-07-28 00:50:00|6520.4|6517.6|6521.5|6517.7|6523.2|6520.4|6519.4|6516.6|130
1753664100000|2025-07-28 00:55:00|6520.6|6517.8|6524.4|6521.6|6525.3|6522.4|6520.4|6517.6|87
1753664400000|2025-07-28 01:00:00|6523.5|6520.7|6524.4|6521.6|6525.5|6522.6|6517.4|6514.5|480
1753664700000|2025-07-28 01:05:00|6524.3|6520.6|6534.4|6531.6|6534.4|6531.6|6524.3|6520.6|339
1753665000000|2025-07-28 01:10:00|6533.6|6530.8|6534.3|6531.5|6534.4|6531.6|6531.4|6528.5|221
1753665300000|2025-07-28 01:15:00|6534.4|6531.6|6536.1|6533.3|6539.3|6536.3|6533.4|6530.6|268
1753665600000|2025-07-28 01:20:00|6536.2|6532.4|6535.3|6532.5|6537.2|6534.4|6534.2|6530.5|175
1753665900000|2025-07-28 01:25:00|6536.2|6532.4|6532.3|6529.5|6536.2|6532.5|6530.3|6527.5|132
1753666200000|2025-07-28 01:30:00|6531.5|6528.7|6522.3|6519.5|6532.4|6529.5|6521.3|6518.5|259
1753666500000|2025-07-28 01:35:00|6521.3|6518.5|6525.1|6522.3|6525.2|6522.3|6518.2|6514.5|240
1753666800000|2025-07-28 01:40:00|6524.3|6521.5|6532|6528.2|6540|6537.1|6524.3|6521.4|709
1753667100000|2025-07-28 01:45:00|6531.9|6529.1|6527.1|6524.3|6532.1|6529.3|6526.1|6523.2|65
1753667400000|2025-07-28 01:50:00|6527.2|6524.4|6525.3|6522.5|6528.2|6525.3|6523.2|6519.6|212
1753667700000|2025-07-28 01:55:00|6526.3|6522.6|6521.3|6518.5|6526.3|6523.5|6521.3|6518.4|58
1753668000000|2025-07-28 02:00:00|6522.3|6519.4|6520.3|6517.5|6522.4|6519.5|6518.3|6515.4|118
1753668300000|2025-07-28 02:05:00|6520.4|6516.6|6521.2|6518.4|6523.4|6520.5|6519.2|6515.5|68
1753668600000|2025-07-28 02:10:00|6522.1|6519.3|6524.2|6521.4|6525.2|6521.4|6520.2|6517.3|75
1753668900000|2025-07-28 02:15:00|6524|6521.2|6520.2|6517.4|6524|6521.2|6519.2|6516.4|50
1753669200000|2025-07-28 02:20:00|6520.3|6516.5|6519.3|6516.5|6520.3|6517.4|6518.2|6515.4|61
1753669500000|2025-07-28 02:25:00|6520.2|6517.4|6525.2|6522.4|6525.2|6522.4|6517.4|6514.5|520
1753669800000|2025-07-28 02:30:00|6526.2|6523.4|6531.2|6528.4|6531.2|6528.4|6525.2|6522.4|110
1753670100000|2025-07-28 02:35:00|6530.4|6527.6|6526.2|6523.4|6531.3|6528.4|6526.2|6523.4|50
1753670400000|2025-07-28 02:40:00|6527.1|6523.3|6527.2|6524.4|6530.1|6526.4|6527.1|6523.3|45
1753670700000|2025-07-28 02:45:00|6527.1|6524.3|6529.2|6526.4|6530.1|6526.4|6526.2|6523.4|86
1753671000000|2025-07-28 02:50:00|6529.3|6525.5|6532.2|6528.4|6533.1|6530.2|6529.1|6525.4|153
1753671300000|2025-07-28 02:55:00|6531.2|6529.4|6531.1|6528.3|6533.3|6530.4|6531|6528.2|31
1753671600000|2025-07-28 03:00:00|6531|6527.3|6530.1|6526.3|6531.3|6528.3|6528.1|6525.2|137
1753671900000|2025-07-28 03:05:00|6530|6527.3|6527.1|6524.3|6531.1|6528.3|6527.1|6524.3|411
1753672200000|2025-07-28 03:10:00|6527.9|6525.1|6524.1|6521.3|6528.2|6525.3|6522.2|6519.3|188
1753672500000|2025-07-28 03:15:00|6525.1|6522.3|6520.1|6517.3|6525.2|6522.3|6519.1|6515.4|135
1753672800000|2025-07-28 03:20:00|6519.3|6516.5|6516.1|6513.3|6519.3|6516.5|6513.1|6510.3|500
1753673100000|2025-07-28 03:25:00|6516.2|6512.4|6516.1|6513.3|6517.2|6514.3|6513.2|6510.4|204
1753673400000|2025-07-28 03:30:00|6516.2|6513.4|6514.1|6511.3|6517.2|6514.3|6512.1|6508.4|147
1753673700000|2025-07-28 03:35:00|6514.2|6510.4|6517.1|6514.3|6517.1|6514.3|6513.3|6510.4|55
1753674000000|2025-07-28 03:40:00|6517.2|6514.4|6520.2|6517.4|6521.3|6518.4|6516.2|6513.4|120
1753674300000|2025-07-28 03:45:00|6520.1|6517.3|6519.3|6516.5|6520.3|6517.5|6519.3|6515.6|32
1753674600000|2025-07-28 03:50:00|6519.2|6516.4|6518.4|6514.6|6519.3|6516.5|6517.2|6514.3|30
1753674900000|2025-07-28 03:55:00|6518.3|6515.5|6519.2|6516.4|6519.4|6516.4|6517.3|6514.5|14
1753675200000|2025-07-28 04:00:00|6520.1|6516.3|6521.2|6517.4|6521.2|6518.4|6518.2|6515.3|64
1753675500000|2025-07-28 04:05:00|6520.2|6518.3|6522.2|6519.4|6523.3|6520.4|6520.2|6518|42
1753675800000|2025-07-28 04:10:00|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|13
1753676100000|2025-07-28 04:15:00|6523|6520.2|6522.1|6519.3|6525|6521.7|6522|6519.2|67
1753676400000|2025-07-28 04:20:00|6523.1|6520.2|6525|6522.2|6525.1|6522.2|6522|6519.2|19
1753676700000|2025-07-28 04:25:00|6524.2|6521.4|6525|6522.2|6525.1|6522.2|6523.1|6520.2|19
1753677000000|2025-07-28 04:30:00|6525.7|6522.9|6526|6523.2|6526|6523.2|6525|6522.1|22
1753677300000|2025-07-28 04:35:00|6526.9|6524.1|6528.1|6524.3|6529.1|6526.3|6526.9|6524.1|61
1753677600000|2025-07-28 04:40:00|6527.9|6525.1|6529.9|6527.1|6531|6528.1|6525.9|6522.8|66
1753677900000|2025-07-28 04:45:00|6530.9|6528.1|6531.9|6529.1|6532|6529.2|6529.9|6527|71
1753678200000|2025-07-28 04:50:00|6532.8|6529|6533.9|6531.1|6534.8|6532|6530.9|6528.1|121
1753678500000|2025-07-28 04:55:00|6534.9|6532|6534.9|6531.1|6534.9|6532|6532.1|6529.1|78
1753678800000|2025-07-28 05:00:00|6534.8|6532|6539.9|6537.1|6539.9|6537.1|6533.9|6531|156
1753679100000|2025-07-28 05:05:00|6540|6536.2|6545.9|6543.1|6545.9|6543.1|6539.1|6536.1|238
1753679400000|2025-07-28 05:10:00|6546|6542.2|6544.9|6542.1|6546.8|6543.1|6542.9|6540|164
1753679700000|2025-07-28 05:15:00|6544.7|6541.9|6539.9|6537.1|6544.9|6542.1|6538.9|6536|131
1753680000000|2025-07-28 05:20:00|6540.9|6538.1|6538.9|6536.1|6542|6539.1|6536|6533.2|135
1753680300000|2025-07-28 05:25:00|6538.1|6535.3|6540.8|6538|6540.8|6538|6537.1|6534.3|88
1753680600000|2025-07-28 05:30:00|6541|6537.2|6535.8|6533|6541|6537.5|6534.8|6531.2|177
1753680900000|2025-07-28 05:35:00|6535.9|6532.1|6537.8|6535|6538.8|6536|6534.8|6531.1|263
1753681200000|2025-07-28 05:40:00|6537.9|6534.1|6528.8|6526|6539.7|6536.4|6528.8|6526|160
1753681500000|2025-07-28 05:45:00|6528.9|6526.1|6529.9|6527.1|6530.8|6527.1|6526.8|6524|87
1753681800000|2025-07-28 05:50:00|6530.7|6527.9|6532.8|6529|6532.9|6530.1|6527.9|6525.1|72
1753682100000|2025-07-28 05:55:00|6533.9|6530|6534.8|6531|6537.7|6534|6531.8|6528.9|281
1753682400000|2025-07-28 06:00:00|6535.6|6532|6532.7|6528.9|6538.8|6536|6531.8|6528.9|212
1753682700000|2025-07-28 06:05:00|6532.8|6530|6543.6|6540.8|6546.6|6543.8|6531.8|6528.9|284
1753683000000|2025-07-28 06:10:00|6543.7|6539.9|6551.3|6548.5|6553.4|6550.1|6542.6|6539.6|785
1753683300000|2025-07-28 06:15:00|6551.4|6547.6|6557.3|6554.5|6560.3|6557.4|6550.4|6547.6|402
1753683600000|2025-07-28 06:20:00|6557.4|6554.6|6560.3|6557.5|6562.3|6559.4|6557.3|6554.5|262
1753683900000|2025-07-28 06:25:00|6560.4|6556.6|6556.3|6553.5|6562.2|6559.4|6555.3|6551.6|307
1753684200000|2025-07-28 06:30:00|6555.4|6552.6|6561.2|6558.4|6562.2|6559.4|6555.4|6552.6|396
1753684500000|2025-07-28 06:35:00|6562.1|6558.3|6559.1|6556.3|6563.1|6560.3|6557.3|6554.4|538
1753684800000|2025-07-28 06:40:00|6559.2|6555.4|6556.3|6553.5|6561.2|6558.2|6556.2|6553.4|216
1753685100000|2025-07-28 06:45:00|6557.2|6553.4|6551.3|6548.5|6559.2|6556.2|6550.6|6547.3|270
1753685400000|2025-07-28 06:50:00|6550.3|6547.5|6547.4|6544.6|6552.4|6549.5|6546.4|6543.4|252
1753685700000|2025-07-28 06:55:00|6548.2|6545.4|6555.1|6551.3|6556.1|6552.4|6547.2|6544.4|220
1753686000000|2025-07-28 07:00:00|6554.2|6551.4|6558.1|6555.3|6559.2|6556.3|6551.2|6547.9|478
1753686300000|2025-07-28 07:05:00|6558.2|6555.4|6551.3|6548.5|6558.2|6555.4|6547.4|6544.6|831
1753686600000|2025-07-28 07:10:00|6551.4|6548.6|6540.6|6537.8|6554.3|6551.4|6539.5|6536.7|456
1753686900000|2025-07-28 07:15:00|6540.7|6536.9|6542.5|6538.7|6543.5|6540.7|6538|6534.8|382
1753687200000|2025-07-28 07:20:00|6541.6|6538.8|6535.7|6531.9|6542.5|6538.8|6533.6|6530.8|349
1753687500000|2025-07-28 07:25:00|6535.6|6532.8|6533.7|6530.9|6538.5|6535.2|6531.6|6528.8|462
1753687800000|2025-07-28 07:30:00|6533.6|6530.8|6524.8|6522|6534.6|6531.8|6513.8|6511|1489
1753688100000|2025-07-28 07:35:00|6524.9|6521.1|6518.8|6515|6525.7|6522.4|6517.4|6514.1|290
1753688400000|2025-07-28 07:40:00|6518.9|6515.1|6520|6517.2|6522.8|6520|6514.9|6512.1|374
1753688700000|2025-07-28 07:45:00|6519.9|6517.1|6518|6515.2|6523.9|6521|6514.2|6511.3|301
1753689000000|2025-07-28 07:50:00|6518.9|6516.1|6512.9|6510.1|6519.1|6516.2|6511|6508.1|361
1753689300000|2025-07-28 07:55:00|6513|6509.2|6518.8|6516|6522.7|6519|6512|6508.7|427
1753689600000|2025-07-28 08:00:00|6520.4|6516.6|6523.6|6519.8|6527.8|6524.9|6518.8|6515.9|597
1753689900000|2025-07-28 08:05:00|6523.5|6520.7|6515.5|6512.7|6524.6|6521.7|6514.5|6511.7|329
1753690200000|2025-07-28 08:10:00|6515.6|6512.8|6521.5|6518.7|6529.5|6526.7|6514.5|6511.7|621
1753690500000|2025-07-28 08:15:00|6521.4|6518.6|6532.3|6529.5|6535.3|6532.5|6521.4|6518.6|439
1753690800000|2025-07-28 08:20:00|6533.2|6529.4|6530.5|6527.7|6534.4|6531.5|6529.2|6525.6|421
1753691100000|2025-07-28 08:25:00|6531.4|6527.6|6539.3|6536.5|6541.4|6538.5|6530.4|6527.6|588
1753691400000|2025-07-28 08:30:00|6539.4|6535.6|6532.4|6529.6|6541.3|6538.5|6530.3|6527.5|557
1753691700000|2025-07-28 08:35:00|6532.3|6529.5|6532.5|6529.7|6534.5|6531.7|6526.4|6523.6|239
1753692000000|2025-07-28 08:40:00|6531.7|6528.9|6537.5|6534.7|6538.3|6535.5|6530.4|6527.6|220
1753692300000|2025-07-28 08:45:00|6537.3|6533.5|6541.3|6538.5|6541.5|6538.7|6535.5|6532.2|266
1753692600000|2025-07-28 08:50:00|6542.1|6539.3|6545.4|6542.6|6547.2|6544.3|6540.4|6537.5|478
1753692900000|2025-07-28 08:55:00|6546.3|6542.5|6559.2|6556.4|6561.2|6558.3|6546.2|6542.5|815
1753693200000|2025-07-28 09:00:00|6558.3|6555.5|6560.1|6557.3|6566.1|6563.2|6556.2|6553.3|950
1753693500000|2025-07-28 09:05:00|6560.9|6558.1|6555.3|6551.5|6561.1|6558.3|6553.2|6550.4|549
1753693800000|2025-07-28 09:10:00|6555.2|6551.4|6550.4|6547.6|6557.2|6554.2|6550.3|6547.5|454
1753694100000|2025-07-28 09:15:00|6550.3|6547.5|6557.2|6554.4|6557.2|6554.4|6548.3|6545.5|416
1753694400000|2025-07-28 09:20:00|6557.3|6554.5|6550.4|6547.6|6560.3|6556.5|6549.4|6546.5|328
1753694700000|2025-07-28 09:25:00|6551.3|6548.5|6549.5|6546.7|6554.5|6551.6|6549.4|6545.7|276
1753695000000|2025-07-28 09:30:00|6550.5|6547.7|6551.5|6548.7|6551.6|6548.7|6541.6|6538.7|460
1753695300000|2025-07-28 09:35:00|6551.6|6547.8|6551.3|6548.5|6553.5|6550.6|6548.5|6545.2|196
1753695600000|2025-07-28 09:40:00|6551.5|6548.7|6546.6|6542.8|6552.3|6549.4|6543.3|6539.7|272
1753695900000|2025-07-28 09:45:00|6545.7|6542.9|6560.3|6557.5|6561.1|6558.3|6544.6|6541.7|353
1753696200000|2025-07-28 09:50:00|6559.6|6556.8|6558.3|6555.5|6560.3|6557.4|6552.3|6549.5|304
1753696500000|2025-07-28 09:55:00|6559.2|6556.4|6562.1|6559.3|6565|6562.2|6556.2|6553.4|703
1753696800000|2025-07-28 10:00:00|6561.1|6558.3|6557.3|6553.5|6564.1|6560.3|6555.4|6552.5|462
1753697100000|2025-07-28 10:05:00|6557.2|6554.4|6562.3|6559.5|6566.5|6563.4|6555.9|6552.6|387
1753697400000|2025-07-28 10:10:00|6562.2|6559.4|6563.3|6560.5|6567.3|6563.5|6561.4|6558.5|233
1753697700000|2025-07-28 10:15:00|6563.2|6560.4|6560.3|6557.5|6563.3|6560.4|6559.3|6556.5|110
1753698000000|2025-07-28 10:20:00|6560.4|6557.6|6566.1|6563.3|6566.3|6563.5|6559.3|6556.4|144
1753698300000|2025-07-28 10:25:00|6566.3|6563.5|6573.1|6569.3|6576.1|6573.2|6565.3|6562.5|966
1753698600000|2025-07-28 10:30:00|6573|6570.2|6571.2|6568.4|6573.5|6570.3|6568.1|6565.3|250
1753698900000|2025-07-28 10:35:00|6572.1|6568.3|6568.1|6565.3|6573.1|6570.2|6566.2|6563.3|558
1753699200000|2025-07-28 10:40:00|6568.2|6565.4|6568|6564.2|6571.1|6568.3|6566.2|6563.3|165
1753699500000|2025-07-28 10:45:00|6567|6564.7|6576|6573.2|6577|6573.2|6566.9|6563.2|592
1753699800000|2025-07-28 10:50:00|6575.9|6573.1|6569.2|6566.4|6578|6575.2|6569.1|6566.3|545
1753700100000|2025-07-28 10:55:00|6570.1|6566.3|6569.1|6566.3|6572.2|6568.5|6568.2|6565.3|121
1753700400000|2025-07-28 11:00:00|6568.3|6565.5|6576.1|6573.3|6577.1|6574.3|6567.2|6564.3|359
1753700700000|2025-07-28 11:05:00|6576.2|6572.4|6576.1|6573.3|6577.2|6574.3|6573.2|6570.3|443
1753701000000|2025-07-28 11:10:00|6575.3|6572.5|6577.7|6574.9|6579.5|6576.7|6574|6571|664
1753701300000|2025-07-28 11:15:00|6578.2|6574.4|6580.3|6577.5|6582|6578.8|6577.1|6573.7|489
1753701600000|2025-07-28 11:20:00|6580.6|6577.8|6577.6|6574.8|6581|6578.2|6575.6|6572.8|448
1753701900000|2025-07-28 11:25:00|6577.7|6574.9|6579|6576.2|6583.9|6581.1|6576.6|6573.2|585
1753702200000|2025-07-28 11:30:00|6579.1|6576.3|6583.6|6579.8|6586.5|6582.7|6578.8|6575.4|330
1753702500000|2025-07-28 11:35:00|6583.1|6580.3|6587.5|6584.7|6588.4|6585.6|6580|6577.2|641
1753702800000|2025-07-28 11:40:00|6587.4|6584.6|6585.6|6582.8|6588.9|6585.9|6580.6|6577.3|514
1753703100000|2025-07-28 11:45:00|6585.7|6582.9|6585.1|6582.3|6587.8|6584.8|6584.9|6581.6|174
1753703400000|2025-07-28 11:50:00|6586|6583.2|6585.3|6582.5|6587.2|6584.4|6582.8|6580|289
1753703700000|2025-07-28 11:55:00|6585.2|6582.4|6602.8|6600|6607.4|6604.3|6585.2|6582|5823
1753704000000|2025-07-28 12:00:00|6602.9|6600.1|6616.7|6613.9|6624.8|6622|6602.8|6599.6|4005
1753704300000|2025-07-28 12:05:00|6616.5|6613.7|6607|6604.2|6618.4|6615.1|6606.5|6602.7|1049
1753704600000|2025-07-28 12:10:00|6607.9|6605.1|6613.6|6609.8|6618.2|6615.4|6605.1|6601.5|1185
1753704900000|2025-07-28 12:15:00|6613.2|6610.4|6612.9|6609.1|6618.2|6615.4|6608.5|6605.3|1129
1753705200000|2025-07-28 12:20:00|6612.5|6609.7|6615.1|6612.3|6620.7|6617.6|6611.5|6608.1|1006
1753705500000|2025-07-28 12:25:00|6614.3|6611.5|6614.2|6611.4|6619.7|6616.5|6612.4|6609.6|611
1753705800000|2025-07-28 12:30:00|6615.1|6612.3|6622.2|6619.4|6627|6624.2|6615.1|6611.8|1014
1753706100000|2025-07-28 12:35:00|6622.3|6619.5|6622.4|6618.6|6628.9|6626.1|6620.7|6616.9|1198
1753706400000|2025-07-28 12:40:00|6622.5|6618.7|6628.8|6626|6629.8|6627|6622.1|6618.7|993
1753706700000|2025-07-28 12:45:00|6627.8|6625|6626.9|6624.1|6627.8|6625|6619.2|6616.1|1142
1753707000000|2025-07-28 12:50:00|6627.3|6623.5|6629|6626.2|6631.8|6629|6625|6621.8|1261
1753707300000|2025-07-28 12:55:00|6628.7|6624.9|6625.2|6622.4|6629|6626.2|6621.8|6618|1646
1753707600000|2025-07-28 13:00:00|6625.3|6622.5|6648.9|6646.1|6663.8|6660|6610.9|6607.1|8153
1753707900000|2025-07-28 13:05:00|6649.3|6645.5|6681.5|6678.7|6686.7|6683.9|6635.7|6628.7|12383
1753708200000|2025-07-28 13:10:00|6681.6|6678.8|6670.7|6667.9|6684.4|6681.6|6664.5|6661.3|3695
1753708500000|2025-07-28 13:15:00|6670.8|6668|6665|6662.2|6677.6|6674.8|6658.7|6655.4|2591
1753708800000|2025-07-28 13:20:00|6664.9|6661.1|6656.9|6654.1|6670.3|6666.5|6643.2|6640.2|3427
1753709100000|2025-07-28 13:25:00|6656.7|6653.9|6650.3|6647.5|6658.7|6655.9|6646.3|6642.6|1956
1753709400000|2025-07-28 13:30:00|6649.8|6646.5|6647.5|6644.7|6658.7|6655.6|6638.9|6635.9|2588
1753709700000|2025-07-28 13:35:00|6646.6|6643.8|6654.2|6650.4|6657.7|6654.9|6643.9|6640.1|1587
1753710000000|2025-07-28 13:40:00|6654.6|6651.8|6642.8|6640|6657.6|6654.8|6638.5|6635.7|1736
1753710300000|2025-07-28 13:45:00|6642|6639.2|6647.7|6644.9|6650.8|6647.7|6638.2|6634.9|1568
1753710600000|2025-07-28 13:50:00|6647.6|6644.8|6661.6|6658.8|6667|6664.2|6646.3|6642.5|1453
1753710900000|2025-07-28 13:55:00|6661.7|6658.9|6665.5|6662.7|6665.5|6662.7|6657.3|6654.5|1141
1753711200000|2025-07-28 14:00:00|6664.7|6661.9|6673.1|6670.3|6676.3|6672.8|6656.7|6653.9|2283
1753711500000|2025-07-28 14:05:00|6673.2|6670.4|6661.2|6658.4|6673.2|6670.4|6660.8|6657|1740
1753711800000|2025-07-28 14:10:00|6661.1|6658.3|6644.8|6642|6661.7|6658.5|6642.2|6638.4|1703
1753712100000|2025-07-28 14:15:00|6645.8|6642.9|6641.1|6638.3|6650|6647.2|6638.8|6636|2073
1753712400000|2025-07-28 14:20:00|6642.4|6638.6|6640.2|6637.4|6643.9|6641.1|6635.1|6632.2|1686
1753712700000|2025-07-28 14:25:00|6639.3|6636.5|6643.4|6640.6|6646.4|6643.6|6637.7|6634.3|1080
1753713000000|2025-07-28 14:30:00|6643.7|6640.9|6639.7|6636.9|6648.9|6646.1|6634.2|6631.4|1737
1753713300000|2025-07-28 14:35:00|6638.7|6635.9|6647.8|6645|6652.2|6649.4|6635.8|6633|2057
1753713600000|2025-07-28 14:40:00|6647.5|6643.7|6638.3|6634.5|6647.5|6644.1|6631.9|6629.1|1170
1753713900000|2025-07-28 14:45:00|6637|6634.2|6631.5|6627.7|6637.9|6635.1|6627.2|6624.4|1603
1753714200000|2025-07-28 14:50:00|6632.4|6628.7|6631.3|6628.5|6636.5|6633.1|6628.5|6625.6|2135
1753714500000|2025-07-28 14:55:00|6631.2|6628.4|6632.4|6629.6|6634.9|6632.1|6627.7|6624.5|1843
1753714800000|2025-07-28 15:00:00|6632.6|6628.8|6623.2|6620.4|6633.4|6629.9|6614.7|6611.7|2881
1753715100000|2025-07-28 15:05:00|6623.1|6620.3|6621.1|6618.3|6631|6627.6|6620.2|6617.4|1603
1753715400000|2025-07-28 15:10:00|6621.2|6618.4|6614.3|6611.5|6628|6625.2|6614.2|6611.4|1774
1753715700000|2025-07-28 15:15:00|6615.4|6611.6|6618.4|6614.6|6621|6617.3|6609.2|6606.4|4271
1753716000000|2025-07-28 15:20:00|6617.3|6614.5|6622.9|6619.1|6623.9|6620.9|6614.2|6611|1926
1753716300000|2025-07-28 15:25:00|6622.7|6619.9|6617.1|6614.3|6622.7|6619.9|6613.4|6610.6|2265
1753716600000|2025-07-28 15:30:00|6617.9|6615.1|6633.8|6630|6637|6633.7|6607.3|6604.5|5068
1753716900000|2025-07-28 15:35:00|6633.3|6630.5|6619.6|6616.8|6637.8|6635|6618.7|6615.9|1700
1753717200000|2025-07-28 15:40:00|6619.5|6616.7|6624.4|6621.6|6627.6|6624.3|6619.5|6616.7|787
1753717500000|2025-07-28 15:45:00|6623.4|6620.6|6625.4|6622.6|6632.7|6629.4|6621.2|6618|1416
1753717800000|2025-07-28 15:50:00|6626.3|6623.5|6629.8|6627|6638|6635.2|6625.3|6622.4|1990
1753718100000|2025-07-28 15:55:00|6630|6627.2|6627.5|6624.7|6631|6628.2|6622.6|6619.8|1496
1753718400000|2025-07-28 16:00:00|6628.3|6625.5|6635.1|6632.3|6640.1|6637.3|6627.6|6624.8|808
1753718700000|2025-07-28 16:05:00|6635|6631.2|6630|6626.2|6636|6633.2|6628.6|6625.8|1216
1753719000000|2025-07-28 16:10:00|6628.8|6626|6629.1|6626.3|6633.7|6630.9|6626.3|6623.5|1190
1753719300000|2025-07-28 16:15:00|6628.9|6626.1|6627.5|6624.7|6633.7|6630.9|6627.5|6624.7|650
1753719600000|2025-07-28 16:20:00|6627.4|6624.6|6636.4|6633.6|6637.9|6634.9|6627.4|6624.6|712
1753719900000|2025-07-28 16:25:00|6636.5|6633.7|6636.9|6634.1|6641.6|6638.8|6635.9|6632.7|751
1753720200000|2025-07-28 16:30:00|6637|6634.2|6639.1|6636.3|6640|6637.2|6632|6628.8|947
1753720500000|2025-07-28 16:35:00|6639|6636.2|6634|6631.2|6639.9|6637.1|6633.1|6629.8|1087
1753720800000|2025-07-28 16:40:00|6633.6|6629.8|6632.1|6629.3|6637.4|6634.6|6627.1|6623.9|1104
1753721100000|2025-07-28 16:45:00|6632.9|6630.1|6628.2|6625.4|6632.9|6630.1|6626|6622.9|560
1753721400000|2025-07-28 16:50:00|6629|6626.2|6630.7|6627.9|6632.7|6629.6|6626.2|6622.9|564
1753721700000|2025-07-28 16:55:00|6631.7|6628.2|6636.8|6634|6639.7|6636.9|6630.5|6627.7|661
1753722000000|2025-07-28 17:00:00|6636.7|6633.9|6632.5|6629.7|6639.5|6636.4|6629.5|6626.7|707
1753722300000|2025-07-28 17:05:00|6632.6|6629.8|6630.7|6627.9|6638|6634.2|6630.6|6627.8|649
1753722600000|2025-07-28 17:10:00|6630.6|6627.8|6631.7|6628.9|6636.1|6632.3|6628.7|6625.9|629
1753722900000|2025-07-28 17:15:00|6631.6|6628.8|6630.8|6628|6635.1|6631.8|6627.7|6624.5|690
1753723200000|2025-07-28 17:20:00|6632.1|6628.3|6625.7|6622.9|6632.2|6628.8|6623.6|6620.8|596
1753723500000|2025-07-28 17:25:00|6625.6|6622.8|6626.3|6623.5|6630|6626.6|6625.2|6622.4|471
1753723800000|2025-07-28 17:30:00|6625.6|6622.8|6625.6|6622.8|6630.1|6626.8|6623.5|6620.7|974
1753724100000|2025-07-28 17:35:00|6625.7|6622.9|6621.6|6618.8|6628|6624.6|6620.5|6617.5|765
1753724400000|2025-07-28 17:40:00|6621.5|6618.7|6627.4|6624.6|6628.3|6625.4|6618.8|6615.7|1682
1753724700000|2025-07-28 17:45:00|6627.2|6624.4|6634.9|6632.1|6637.3|6634.1|6626.9|6624.1|830
1753725000000|2025-07-28 17:50:00|6634.8|6632|6639.2|6636.4|6640.4|6637|6633.5|6630.3|861
1753725300000|2025-07-28 17:55:00|6640.1|6637.3|6638.4|6635.6|6643.7|6640.9|6638.4|6635.6|933
1753725600000|2025-07-28 18:00:00|6638.5|6635.7|6627.9|6625.1|6639.8|6636|6623.4|6620.6|2018
1753725900000|2025-07-28 18:05:00|6628.1|6625.3|6633.4|6630.6|6635.6|6632.6|6626.9|6623.9|948
1753726200000|2025-07-28 18:10:00|6632.4|6629.6|6628|6625.2|6638.1|6635.3|6625.4|6622.3|2622
1753726500000|2025-07-28 18:15:00|6627.8|6624|6638.2|6635.4|6638.2|6635.4|6626.1|6623|2355
1753726800000|2025-07-28 18:20:00|6638|6635.2|6646.4|6642.6|6647.7|6644.9|6638|6634.9|2182
1753727100000|2025-07-28 18:25:00|6646.7|6643.9|6658|6655.2|6658.8|6655.9|6640.8|6637.6|7067
1753727400000|2025-07-28 18:30:00|6658.7|6655.9|6671.3|6668.5|6675|6672.2|6657|6654.1|4268
1753727700000|2025-07-28 18:35:00|6671.2|6668.4|6667.2|6664.4|6671.2|6668.4|6664.5|6661.1|633
1753728000000|2025-07-28 18:40:00|6667.1|6664.3|6668.2|6665.4|6668.7|6665.5|6665.3|6662.1|416
1753728300000|2025-07-28 18:45:00|6668.7|6664.9|6671.9|6669.1|6672.5|6669.7|6667.5|6664.7|904
1753728600000|2025-07-28 18:50:00|6671.7|6668.9|6671.1|6667.3|6672.9|6670.1|6669.6|6666.3|845
1753728900000|2025-07-28 18:55:00|6670.7|6667.9|6671.4|6668.6|6672.6|6669.8|6669.2|6666.4|920
1753729200000|2025-07-28 19:00:00|6672.3|6669.5|6667.5|6664.7|6672.7|6669.9|6666.5|6663.2|727
1753729500000|2025-07-28 19:05:00|6668|6664.2|6666.4|6663.6|6669.5|6666.7|6666.3|6663|415
1753729800000|2025-07-28 19:10:00|6666.8|6663|6665.5|6662.7|6667.2|6664.4|6664.6|6661.2|882
1753730100000|2025-07-28 19:15:00|6666.3|6663.5|6665.4|6662.6|6666.9|6663.7|6664.4|6661.1|403
1753730400000|2025-07-28 19:20:00|6665.8|6662|6665.4|6662.6|6667.3|6664.5|6664.4|6660.8|392
1753730700000|2025-07-28 19:25:00|6665.8|6662|6666.1|6663.3|6667.2|6664.4|6663.3|6660|1150
1753731000000|2025-07-28 19:30:00|6665.8|6662|6671.3|6668.5|6672.7|6669.9|6665.3|6662|484
1753731300000|2025-07-28 19:35:00|6671.5|6668.7|6673.2|6670.4|6674.6|6671.8|6671.5|6668.6|605
1753731600000|2025-07-28 19:40:00|6673.3|6670.5|6673.5|6670.7|6674.5|6671.6|6671.3|6668.1|325
1753731900000|2025-07-28 19:45:00|6674.3|6671.5|6680.2|6677.4|6681.1|6678.3|6673.6|6670.3|967
1753732200000|2025-07-28 19:50:00|6679.9|6676.1|6689.9|6687.1|6692.2|6689.4|6679.2|6675.9|1404
1753732500000|2025-07-28 19:55:00|6691.4|6688.6|6690.8|6688|6694.7|6691.9|6688.9|6686|872
1753732800000|2025-07-28 20:00:00|6690.7|6687.9|6689.6|6686.8|6691.8|6689|6685.4|6681.6|800
1753733100000|2025-07-28 20:05:00|6689.7|6686.9|6689.9|6687.1|6690.9|6688.1|6686.8|6683.5|326
1753733400000|2025-07-28 20:10:00|6689.7|6685.9|6686.7|6683.9|6690.3|6687.5|6685.8|6682.5|313
1753733700000|2025-07-28 20:15:00|6687.5|6684.7|6688.2|6684.4|6688.7|6685.9|6687.2|6683.4|267
1753734000000|2025-07-28 20:20:00|6687.7|6684.9|6686.8|6684|6688.2|6685|6685.3|6681.5|396
1753734300000|2025-07-28 20:25:00|6687.2|6683.4|6682.2|6679.4|6688.2|6685.3|6682.2|6678.9|595
1753734600000|2025-07-28 20:30:00|6682.1|6679.3|6677.9|6675.1|6682.5|6679.3|6675.1|6671.7|587
1753734900000|2025-07-28 20:35:00|6677.6|6673.8|6679.6|6676.8|6681|6677.7|6677.5|6673.7|491
1753735200000|2025-07-28 20:40:00|6679.5|6676.7|6680.5|6677.7|6680.7|6677.9|6677.8|6675|381
1753735500000|2025-07-28 20:45:00|6680.6|6677.8|6677.8|6674|6680.7|6677.9|6676.2|6672.9|119
1753735800000|2025-07-28 20:50:00|6678.1|6675.3|6680.5|6676.7|6681.7|6678.9|6677.8|6674|476
1753736100000|2025-07-28 20:55:00|6680.7|6677.9|6678.3|6674.5|6680.7|6677.9|6676.9|6673.1|673
1753740000000|2025-07-28 22:00:00|6682.7|6678.9|6686.6|6683.8|6687.3|6683.8|6680.6|6676.8|154
1753740300000|2025-07-28 22:05:00|6686.9|6684.1|6689.7|6685.9|6690.6|6686.9|6684.2|6680.8|167
1753740600000|2025-07-28 22:10:00|6689.4|6685.6|6684.2|6680.4|6689.9|6686.8|6683.5|6680|48
1753740900000|2025-07-28 22:15:00|6684.4|6681.6|6683.7|6679.9|6684.4|6681.6|6683.2|6679.6|24
1753741200000|2025-07-28 22:20:00|6683.2|6680.4|6685.1|6682.3|6685.1|6682.3|6683.2|6679.8|19
1753741500000|2025-07-28 22:25:00|6684.9|6682.1|6683.1|6679.3|6686.1|6683.3|6682.3|6679|168
1753741800000|2025-07-28 22:30:00|6683.7|6679.9|6682.6|6678.8|6683.7|6680.2|6682.1|6678.4|98
1753742100000|2025-07-28 22:35:00|6682.5|6678.7|6681.5|6678.7|6682.8|6679.1|6681.5|6678.6|16
1753742400000|2025-07-28 22:40:00|6681.3|6677.5|6680.5|6676.7|6681.3|6678.2|6678.7|6674.9|37
1753742700000|2025-07-28 22:45:00|6680.1|6677.3|6681.1|6678.3|6681.1|6678.3|6679.7|6675.9|20
1753743000000|2025-07-28 22:50:00|6681.2|6678.4|6680.4|6677.6|6681.2|6678.4|6680.2|6676.9|10
1753743300000|2025-07-28 22:55:00|6680.6|6677.8|6679.2|6676.4|6680.6|6677.8|6679.1|6675.5|16
1753743600000|2025-07-28 23:00:00|6679.3|6676.5|6679.8|6676|6680.3|6677.5|6678.1|6674.7|31
1753743900000|2025-07-28 23:05:00|6680.1|6677.3|6679.9|6676.1|6680.2|6677.4|6679.8|6676|4
1753744200000|2025-07-28 23:10:00|6680|6676.2|6678.7|6674.9|6680.3|6677.5|6678.3|6674.9|32
1753744500000|2025-07-28 23:15:00|6678.8|6675|6678.4|6675.6|6679.4|6676.5|6678.3|6675|3
1753744800000|2025-07-28 23:20:00|6678.7|6675.9|6677.3|6674.5|6679.4|6676.6|6677.3|6674.1|24
1753745100000|2025-07-28 23:25:00|6677.1|6673.3|6677.2|6674.4|6677.2|6674.4|6675.5|6672|36
1753745400000|2025-07-28 23:30:00|6676.9|6673.1|6677.7|6673.9|6678.1|6675.3|6676.8|6673|8
1753745700000|2025-07-28 23:35:00|6677.8|6674|6677.2|6674.4|6678|6674.5|6676.8|6673|28
1753746000000|2025-07-28 23:40:00|6677.6|6673.8|6677|6674.2|6678.2|6675.4|6675.7|6671.9|17
1753746300000|2025-07-28 23:45:00|6676.9|6674.1|6677|6674.2|6677.3|6674.5|6676.7|6672.9|3
1753746600000|2025-07-28 23:50:00|6677.4|6673.6|6678.5|6674.7|6678.9|6676.1|6677.4|6673.6|12
1753746900000|2025-07-28 23:55:00|6678.4|6674.6|6678.1|6675.3|6678.5|6675.4|6678|6674.6|2
1753747200000|2025-07-29 00:00:00|6677.8|6674|6666.8|6663|6679.5|6676.3|6666.2|6662.7|613
1753747500000|2025-07-29 00:05:00|6666.7|6662.9|6665.4|6662.6|6668.2|6665.4|6664.8|6661|123
1753747800000|2025-07-29 00:10:00|6665.6|6662.8|6664.9|6662.1|6667|6664.1|6664.9|6661.8|80
1753748100000|2025-07-29 00:15:00|6665.8|6663|6666.8|6664|6670.7|6667.9|6665.8|6662.6|138
1753748400000|2025-07-29 00:20:00|6666.7|6663.9|6665.4|6662.6|6667.7|6664.9|6664.8|6661.3|102
1753748700000|2025-07-29 00:25:00|6666.3|6663.5|6668.8|6665|6670.2|6667.1|6666.3|6662.5|97
1753749000000|2025-07-29 00:30:00|6667.8|6664.9|6668.2|6665.4|6670.8|6667.4|6667.4|6663.9|286
1753749300000|2025-07-29 00:35:00|6668.9|6666.1|6667.2|6664.4|6669.2|6666.4|6667.2|6664.4|25
1753749600000|2025-07-29 00:40:00|6666.9|6663.1|6664.3|6661.5|6667.1|6664.3|6663.3|6660.1|188
1753749900000|2025-07-29 00:45:00|6664.9|6661.1|6669.8|6667|6670.5|6667.7|6664.4|6661.1|119
1753750200000|2025-07-29 00:50:00|6670.4|6666.6|6669.2|6665.4|6672.8|6669|6667.7|6664.4|154
1753750500000|2025-07-29 00:55:00|6668.1|6665.3|6669|6665.2|6671.4|6668.6|6667.6|6664|157
1753750800000|2025-07-29 01:00:00|6669.3|6666.5|6664.1|6661.3|6669.6|6666.5|6662.1|6658.4|435
1753751100000|2025-07-29 01:05:00|6665.2|6661.4|6655.2|6652.4|6666.2|6662.4|6655.2|6651.9|396
1753751400000|2025-07-29 01:10:00|6655.9|6652.1|6655.4|6652.6|6658.3|6655.5|6653.9|6651.1|185
1753751700000|2025-07-29 01:15:00|6655.5|6652.7|6654.5|6651.7|6657.1|6653.7|6653.6|6650.8|131
1753752000000|2025-07-29 01:20:00|6654.6|6651.8|6653.8|6651|6657.5|6654|6653.8|6650.9|180
1753752300000|2025-07-29 01:25:00|6653.7|6650.9|6656.1|6653.3|6656.2|6653.4|6652.5|6649.5|123
1753752600000|2025-07-29 01:30:00|6656|6653.2|6655.2|6651.4|6661.4|6658.6|6655.2|6651.4|198
1753752900000|2025-07-29 01:35:00|6654.6|6651.8|6653.1|6650.3|6656.5|6653.7|6651.8|6648.8|605
1753753200000|2025-07-29 01:40:00|6653.2|6650.4|6656.5|6653.7|6657.5|6654.7|6652.2|6649.2|102
1753753500000|2025-07-29 01:45:00|6656.7|6653.9|6654.1|6650.3|6659.2|6655.6|6652.6|6649.8|144
1753753800000|2025-07-29 01:50:00|6653.5|6650.7|6653.6|6650.8|6656.1|6652.7|6652.5|6649.7|122
1753754100000|2025-07-29 01:55:00|6653.5|6650.7|6650.3|6647.5|6654.1|6650.7|6649.7|6646.9|119
1753754400000|2025-07-29 02:00:00|6650.2|6647.4|6653|6650.2|6653.1|6650.3|6648.2|6645.4|199
1753754700000|2025-07-29 02:05:00|6653.9|6651.1|6653|6650.2|6655.4|6652.3|6651.8|6649|434
1753755000000|2025-07-29 02:10:00|6653.4|6649.6|6656.2|6653.4|6657.7|6654.3|6651.7|6648.9|148
1753755300000|2025-07-29 02:15:00|6655.5|6652.7|6652.1|6649.3|6656.6|6653.3|6651|6648.2|111
1753755600000|2025-07-29 02:20:00|6652.5|6648.7|6652.3|6649.5|6652.5|6649.5|6650.2|6647.3|62
1753755900000|2025-07-29 02:25:00|6652.4|6649.6|6653.9|6651.1|6655.3|6652.1|6652.3|6649.5|54
1753756200000|2025-07-29 02:30:00|6655.1|6651.3|6653.2|6650.4|6656.2|6653|6652|6648.8|72
1753756500000|2025-07-29 02:35:00|6653|6650.2|6657.4|6654.6|6657.4|6654.6|6653|6650.2|57
1753756800000|2025-07-29 02:40:00|6658.3|6654.5|6658.5|6655.7|6659.6|6656.6|6656.4|6653.6|67
1753757100000|2025-07-29 02:45:00|6657.6|6654.8|6658.8|6656|6659.3|6656.3|6654.8|6651|81
1753757400000|2025-07-29 02:50:00|6658.9|6656.1|6661.2|6658.4|6662.9|6659.6|6658.9|6655.2|143
1753757700000|2025-07-29 02:55:00|6661|6658.2|6662.3|6658.5|6663.2|6660.4|6659.9|6656.9|139
1753758000000|2025-07-29 03:00:00|6662.4|6658.6|6656|6653.2|6662.5|6659.7|6655.1|6651.9|155
1753758300000|2025-07-29 03:05:00|6656.5|6653.7|6657.1|6654.3|6657.5|6654.4|6652.7|6649.2|104
1753758600000|2025-07-29 03:10:00|6658.4|6654.6|6658.5|6654.7|6658.5|6655.1|6655|6652.2|108
1753758900000|2025-07-29 03:15:00|6658.3|6655.7|6659.4|6656.6|6660.4|6657.3|6657.5|6654.6|18
1753759200000|2025-07-29 03:20:00|6658.7|6655.9|6659.7|6655.9|6662.1|6658.8|6658.4|6655.6|113
1753759500000|2025-07-29 03:25:00|6658.3|6655.5|6655.6|6652.8|6659.6|6656.4|6653.3|6650.4|188
1753759800000|2025-07-29 03:30:00|6654.7|6651.9|6654.1|6651.3|6654.8|6651.9|6653.3|6650.4|52
1753760100000|2025-07-29 03:35:00|6654.8|6652|6652|6649.2|6655|6652|6652|6649.2|49
1753760400000|2025-07-29 03:40:00|6652.9|6650.1|6651.9|6649.1|6655.2|6652.1|6651.9|6649.1|72
1753760700000|2025-07-29 03:45:00|6653.2|6649.4|6653.4|6650.6|6654.5|6650.7|6652.5|6649.4|24
1753761000000|2025-07-29 03:50:00|6653.9|6650.1|6645.5|6642.7|6653.9|6650.1|6645.5|6642.7|248
1753761300000|2025-07-29 03:55:00|6645.3|6642.5|6641.7|6638.9|6645.5|6642.7|6641.3|6638.2|165
1753761600000|2025-07-29 04:00:00|6641.6|6638.8|6640.9|6638.1|6643.2|6640.2|6640.5|6637.7|98
1753761900000|2025-07-29 04:05:00|6640.8|6638|6644|6641.2|6644|6641.2|6639.9|6636.9|107
1753762200000|2025-07-29 04:10:00|6644.3|6641.5|6643.4|6640.6|6645.9|6642.9|6642.4|6639.6|169
1753762500000|2025-07-29 04:15:00|6643.3|6640.5|6644.6|6641.8|6645.7|6642.4|6643.3|6640.5|20
1753762800000|2025-07-29 04:20:00|6644.7|6641.9|6646.7|6643.9|6647.2|6644|6644.7|6641.9|88
1753763100000|2025-07-29 04:25:00|6648|6644.2|6641.3|6638.5|6648.2|6644.4|6639.9|6637|113
1753763400000|2025-07-29 04:30:00|6641|6638.2|6641|6638.2|6642.2|6639.4|6641|6638.2|27
1753763700000|2025-07-29 04:35:00|6641.2|6638.4|6641.8|6639|6641.8|6639|6641.2|6638.4|15
1753764000000|2025-07-29 04:40:00|6641.9|6639.1|6641.9|6639.1|6642.5|6639.1|6641.8|6638.6|37
1753764300000|2025-07-29 04:45:00|6642|6639.2|6642.8|6640|6644.3|6641|6641.9|6639.1|71
1753764600000|2025-07-29 04:50:00|6644.1|6640.3|6646.8|6644|6646.8|6644|6643.7|6640.3|57
1753764900000|2025-07-29 04:55:00|6647.4|6643.6|6645.8|6643|6648.3|6644.9|6645.8|6643|58
1753765200000|2025-07-29 05:00:00|6646.4|6642.6|6644.3|6640.5|6646.4|6643|6642.8|6640|66
1753765500000|2025-07-29 05:05:00|6643.8|6641|6638.9|6636.1|6644.4|6641|6638.8|6636|177
1753765800000|2025-07-29 05:10:00|6639|6636.2|6638.4|6635.6|6639.4|6636.2|6634.2|6630.4|184
1753766100000|2025-07-29 05:15:00|6638.3|6635.5|6641.9|6638.1|6642.3|6638.9|6638.2|6634.8|64
1753766400000|2025-07-29 05:20:00|6640.9|6637.9|6640.8|6638|6643.2|6639.8|6639.7|6636.9|82
1753766700000|2025-07-29 05:25:00|6640.7|6637.9|6640.7|6637.9|6642.2|6638.9|6639.7|6636.9|62
1753767000000|2025-07-29 05:30:00|6642.4|6639.6|6641.7|6638.9|6646.2|6642.8|6639.7|6636.9|119
1753767300000|2025-07-29 05:35:00|6643.1|6639.3|6644.6|6641.8|6644.6|6641.8|6640.6|6637.8|95
1753767600000|2025-07-29 05:40:00|6643.6|6640.8|6648.4|6645.6|6650|6646.7|6643.6|6640.8|67
1753767900000|2025-07-29 05:45:00|6648.6|6645.8|6647.7|6644.9|6651.1|6647.8|6647.7|6644.9|74
1753768200000|2025-07-29 05:50:00|6648.4|6645.6|6648.9|6646.1|6650.2|6646.9|6647.6|6644.4|39
1753768500000|2025-07-29 05:55:00|6649|6646.2|6654.1|6651.3|6655.9|6652.2|6648.8|6646|144
1753768800000|2025-07-29 06:00:00|6653.1|6650.3|6659.1|6655.3|6659.2|6655.8|6652.1|6649.3|270
1753769100000|2025-07-29 06:05:00|6658.5|6655.7|6657.7|6653.9|6663.5|6659.7|6656.2|6653.4|219
1753769400000|2025-07-29 06:10:00|6656.3|6653.5|6655.9|6653.1|6656.8|6653.5|6650.9|6648.1|144
1753769700000|2025-07-29 06:15:00|6656.3|6652.5|6659.2|6655.4|6661.9|6658.8|6653.5|6650.7|78
1753770000000|2025-07-29 06:20:00|6659.1|6656.3|6653.6|6649.8|6659.2|6656.3|6650.8|6647|125
1753770300000|2025-07-29 06:25:00|6654.1|6651.3|6653.5|6650.7|6655.4|6652.6|6651.5|6648.6|86
1753770600000|2025-07-29 06:30:00|6653.8|6651|6654.3|6651.5|6656.2|6653.4|6650.5|6647.3|108
1753770900000|2025-07-29 06:35:00|6653.5|6650.7|6653.1|6650.3|6656.7|6652.9|6650.5|6647.4|109
1753771200000|2025-07-29 06:40:00|6653.9|6650.1|6659.4|6656.6|6662.3|6659.5|6653.9|6650.1|239
1753771500000|2025-07-29 06:45:00|6659.2|6656.4|6656.5|6652.7|6662.6|6659.6|6656|6652.6|202
1753771800000|2025-07-29 06:50:00|6656.7|6652.9|6649.6|6646.8|6661|6657.8|6647.8|6645|200
1753772100000|2025-07-29 06:55:00|6650.2|6646.4|6649.5|6646.7|6651.2|6647.8|6646.6|6643.3|184
1753772400000|2025-07-29 07:00:00|6650.4|6647.6|6652.3|6649.5|6655.7|6651.9|6644.6|6641.7|740
1753772700000|2025-07-29 07:05:00|6652.2|6648.4|6642|6638.2|6652.6|6649.7|6640.7|6637.9|403
1753773000000|2025-07-29 07:10:00|6642.1|6638.3|6649.5|6646.7|6659.6|6656.5|6640.9|6638.1|551
1753773300000|2025-07-29 07:15:00|6650.1|6646.3|6657|6653.2|6658.3|6655.5|6648.7|6645.9|183
1753773600000|2025-07-29 07:20:00|6657.3|6654.5|6662.3|6659.5|6665.4|6662.1|6651.4|6648.6|416
1753773900000|2025-07-29 07:25:00|6662.2|6659.4|6661.1|6658.3|6668.8|6666|6658.7|6655.2|640
1753774200000|2025-07-29 07:30:00|6661.5|6657.7|6665.2|6662.4|6668.2|6665.1|6657.8|6655|457
1753774500000|2025-07-29 07:35:00|6666|6663.2|6661.6|6657.8|6669.7|6666.4|6659.5|6656.7|266
1753774800000|2025-07-29 07:40:00|6659.9|6657.1|6656.8|6653|6664.7|6661.6|6656.5|6653|402
1753775100000|2025-07-29 07:45:00|6657.2|6654.4|6649|6646.2|6661|6658.2|6644.4|6641.4|969
1753775400000|2025-07-29 07:50:00|6649.4|6645.6|6643.9|6640.1|6650.5|6646.7|6640.5|6637.7|388
1753775700000|2025-07-29 07:55:00|6642.6|6639.8|6644.6|6641.8|6646.5|6642.7|6639.7|6636.3|474
1753776000000|2025-07-29 08:00:00|6645.9|6642.1|6645.5|6642.7|6651.6|6648.7|6642.6|6639.8|602
1753776300000|2025-07-29 08:05:00|6645.6|6642.8|6651.5|6648.7|6654.2|6650.8|6645.5|6642.4|252
1753776600000|2025-07-29 08:10:00|6651.6|6648.8|6652.6|6649.8|6653.4|6650.6|6644.7|6641.9|386
1753776900000|2025-07-29 08:15:00|6652.7|6649.9|6653.1|6650.3|6658.7|6655|6647.6|6644.8|394
1753777200000|2025-07-29 08:20:00|6653.3|6650.5|6667|6664.2|6669.5|6666.7|6653.2|6649.4|858
1753777500000|2025-07-29 08:25:00|6667.1|6664.3|6669.6|6666.8|6669.8|6667|6663.5|6660.1|692
1753777800000|2025-07-29 08:30:00|6669.5|6666.7|6686|6683.2|6687.6|6684.4|6669.5|6666.7|1024
1753778100000|2025-07-29 08:35:00|6686.1|6683.3|6693.7|6690.9|6693.9|6691.1|6686|6683.2|1031
1753778400000|2025-07-29 08:40:00|6693.9|6691.1|6697.6|6694.8|6699.7|6696.9|6688.6|6684.8|1142
1753778700000|2025-07-29 08:45:00|6696.9|6694.1|6697.6|6694.8|6699.4|6696.6|6693.1|6689.3|711
1753779000000|2025-07-29 08:50:00|6698.1|6694.3|6702.5|6699.7|6707.3|6704.5|6695.6|6692.4|817
1753779300000|2025-07-29 08:55:00|6701.5|6698.7|6702.7|6698.9|6704.1|6701.3|6695.5|6692.2|513
1753779600000|2025-07-29 09:00:00|6703.2|6700.4|6701.5|6698.7|6705.3|6702.5|6697.2|6694.1|490
1753779900000|2025-07-29 09:05:00|6701.9|6698.1|6699.3|6696.5|6703.3|6700.5|6696.4|6692.9|333
1753780200000|2025-07-29 09:10:00|6699.7|6695.9|6700.8|6697|6701.3|6698.5|6696.6|6693.2|186
1753780500000|2025-07-29 09:15:00|6700.4|6697.6|6703.7|6700.9|6707.6|6704.2|6696.4|6693|350
1753780800000|2025-07-29 09:20:00|6704.1|6700.3|6704.6|6701.8|6705.6|6702.8|6699.3|6695.9|351
1753781100000|2025-07-29 09:25:00|6705.2|6701.4|6698.5|6695.7|6707.4|6704|6697.5|6694.2|335
1753781400000|2025-07-29 09:30:00|6698.6|6695.8|6689.5|6686.7|6699.5|6696.7|6687.4|6684.2|944
1753781700000|2025-07-29 09:35:00|6689.4|6686.6|6699.4|6696.6|6702.5|6699.7|6688.5|6685.2|433
1753782000000|2025-07-29 09:40:00|6699.8|6696|6701|6697.2|6701.5|6698.7|6697.5|6694.1|280
1753782300000|2025-07-29 09:45:00|6701.5|6698.7|6698.3|6694.5|6703.7|6699.9|6697.8|6694.5|261
1753782600000|2025-07-29 09:50:00|6698.2|6694.4|6688|6684.2|6698.3|6695.5|6686.9|6683.5|760
1753782900000|2025-07-29 09:55:00|6687.9|6684.1|6686.7|6682.9|6689.9|6687.1|6683.1|6679.8|467
1753783200000|2025-07-29 10:00:00|6686|6683.2|6690.6|6686.8|6699.4|6696.6|6684.6|6681.3|645
1753783500000|2025-07-29 10:05:00|6690.4|6687.6|6685.7|6682.9|6692.9|6689.5|6685.6|6682.8|401
1753783800000|2025-07-29 10:10:00|6685.8|6682|6685.5|6681.7|6689|6685.7|6684|6681.2|264
1753784100000|2025-07-29 10:15:00|6685.7|6682.9|6679.7|6676.9|6690.9|6688|6679.7|6676.5|387
1753784400000|2025-07-29 10:20:00|6680.3|6676.5|6682.7|6679.9|6683.4|6680|6676.8|6673.6|336
1753784700000|2025-07-29 10:25:00|6682.6|6679.8|6679.9|6676.1|6684.1|6680.8|6676.1|6673.3|282
1753785000000|2025-07-29 10:30:00|6679|6676.2|6684.8|6682|6687.1|6683.3|6677.5|6674.7|416
1753785300000|2025-07-29 10:35:00|6684.7|6681.9|6673.8|6670|6685.6|6682.8|6671|6668|1792
1753785600000|2025-07-29 10:40:00|6673.1|6670.3|6665.4|6662.6|6674.9|6672|6663|6660|769
1753785900000|2025-07-29 10:45:00|6665.3|6662.5|6664.4|6661.6|6667.7|6664|6661.4|6658.3|603
1753786200000|2025-07-29 10:50:00|6665|6661.2|6657.8|6654|6665|6661.7|6656.6|6653.8|740
1753786500000|2025-07-29 10:55:00|6656.4|6653.6|6655.4|6652.6|6657.9|6654.7|6653.3|6650.5|322
1753786800000|2025-07-29 11:00:00|6656.5|6653.7|6655.2|6652.4|6659|6655.4|6651.2|6648.4|514
1753787100000|2025-07-29 11:05:00|6656.1|6653.3|6649.3|6646.5|6660.5|6656.7|6648.4|6645.6|661
1753787400000|2025-07-29 11:10:00|6649.8|6646|6650.4|6647.6|6652.8|6649.6|6647.4|6644.6|332
1753787700000|2025-07-29 11:15:00|6651.7|6647.9|6650|6646.2|6654.1|6650.7|6644.6|6641.8|683
1753788000000|2025-07-29 11:20:00|6649.5|6646.7|6654.5|6651.7|6655.8|6652.6|6648.4|6645.6|294
1753788300000|2025-07-29 11:25:00|6654.4|6651.6|6654.7|6650.9|6657.8|6654|6651.4|6648.6|386
1753788600000|2025-07-29 11:30:00|6654.1|6651.3|6650.5|6647.7|6655|6651.6|6649.7|6646.9|368
1753788900000|2025-07-29 11:35:00|6650.4|6647.6|6650.4|6647.6|6652.9|6649.6|6649.4|6646.6|347
1753789200000|2025-07-29 11:40:00|6651.7|6647.9|6652.2|6649.4|6654|6650.5|6648.9|6646|346
1753789500000|2025-07-29 11:45:00|6652.3|6649.5|6659.5|6656.7|6660.8|6658|6651.7|6648.9|260
1753789800000|2025-07-29 11:50:00|6659.6|6656.8|6666.3|6663.5|6668.1|6665.2|6659.6|6656.8|657
1753790100000|2025-07-29 11:55:00|6667|6663.2|6665.7|6662.9|6667|6663.9|6660.2|6657.4|426
1753790400000|2025-07-29 12:00:00|6664.2|6661.4|6670.4|6667.6|6673|6669.7|6660.5|6657.7|694
1753790700000|2025-07-29 12:05:00|6670.9|6667.1|6668.3|6665.5|6675.6|6671.8|6667.2|6664|863
1753791000000|2025-07-29 12:10:00|6668.2|6665.4|6677.6|6674.8|6678.7|6675.7|6668.2|6665|666
1753791300000|2025-07-29 12:15:00|6677.5|6673.7|6674.2|6671.4|6679.6|6676.8|6671.9|6668.1|551
1753791600000|2025-07-29 12:20:00|6674|6670.2|6687.3|6684.5|6687.8|6685|6673.3|6669.8|1217
1753791900000|2025-07-29 12:25:00|6687|6684.2|6688|6685.2|6690.8|6688|6681.6|6678.5|473
1753792200000|2025-07-29 12:30:00|6687.9|6685.1|6696.7|6692.9|6699.6|6696.6|6686.9|6684.1|1884
1753792500000|2025-07-29 12:35:00|6697|6694.2|6695.5|6692.7|6697.7|6694.9|6692.3|6689.1|966
1753792800000|2025-07-29 12:40:00|6695.4|6692.6|6696.4|6693.6|6697.1|6694.3|6690.4|6687.1|1048
1753793100000|2025-07-29 12:45:00|6696.8|6693|6693.2|6689.4|6697.1|6694.3|6690.6|6687.2|1613
1753793400000|2025-07-29 12:50:00|6692.8|6690|6693.5|6690.7|6694.6|6691.8|6688.9|6685.5|696
1753793700000|2025-07-29 12:55:00|6693.7|6690.9|6698.5|6695.7|6702.8|6699.9|6693.1|6689.3|915
1753794000000|2025-07-29 13:00:00|6697.8|6695|6703.6|6700.8|6703.6|6700.8|6686.5|6683.2|2239
1753794300000|2025-07-29 13:05:00|6702.7|6699.9|6717.5|6714.7|6727.2|6724|6702.3|6698.5|2989
1753794600000|2025-07-29 13:10:00|6718.2|6714.4|6719.1|6716.3|6722.2|6719.2|6711.7|6708.4|2182
1753794900000|2025-07-29 13:15:00|6719.6|6715.8|6707.1|6704.3|6720|6717.2|6706.1|6702.7|2008
1753795200000|2025-07-29 13:20:00|6706.8|6703|6713.1|6710.3|6716.8|6714|6704.5|6701.5|1430
1753795500000|2025-07-29 13:25:00|6712.7|6708.9|6711.9|6709.1|6717.2|6714.4|6708|6704.9|2198
1753795800000|2025-07-29 13:30:00|6712|6709.2|6712.9|6710.1|6721.4|6718.6|6711|6707.7|1513
1753796100000|2025-07-29 13:35:00|6712.2|6709.4|6715.1|6712.3|6717|6714.2|6706.8|6704|2122
1753796400000|2025-07-29 13:40:00|6715|6711.2|6715.7|6712.9|6717.9|6714.7|6708.2|6704.6|1274
1753796700000|2025-07-29 13:45:00|6715.8|6713|6705.1|6702.3|6720.3|6717.3|6701.7|6698.9|2702
1753797000000|2025-07-29 13:50:00|6705|6702.2|6717|6714.2|6720.5|6717.7|6704.8|6701|1773
1753797300000|2025-07-29 13:55:00|6717.1|6714.3|6729.9|6726.1|6736.7|6733.5|6717|6714|3675
1753797600000|2025-07-29 14:00:00|6730.2|6727.4|6729.5|6726.7|6737.4|6734.3|6728.8|6725.3|2019
1753797900000|2025-07-29 14:05:00|6729.3|6726.5|6727.6|6724.8|6731.4|6728.6|6722.5|6718.7|2003
1753798200000|2025-07-29 14:10:00|6727.5|6724.7|6725.7|6722.9|6730.5|6727.7|6723|6719.9|1068
1753798500000|2025-07-29 14:15:00|6724.9|6722.1|6730.1|6727.3|6737.3|6734.1|6724.2|6720.5|1733
1753798800000|2025-07-29 14:20:00|6730.8|6728|6730.7|6727.9|6743|6739.9|6728|6725.2|1539
1753799100000|2025-07-29 14:25:00|6730.9|6728.1|6734.4|6731.6|6737.5|6734.7|6729.9|6727.1|1188
1753799400000|2025-07-29 14:30:00|6734.5|6731.7|6737|6734.2|6742|6738.2|6734.5|6730.7|1322
1753799700000|2025-07-29 14:35:00|6736.2|6733.4|6731.1|6728.3|6738.9|6735.7|6727.2|6723.6|1782
1753800000000|2025-07-29 14:40:00|6731.2|6728.4|6731.8|6729|6738.2|6735.4|6726.5|6723.7|1250
1753800300000|2025-07-29 14:45:00|6731.5|6728.7|6726.5|6723.7|6732.7|6729.9|6720.7|6717.1|2406
1753800600000|2025-07-29 14:50:00|6726.6|6723.8|6728.7|6725.9|6730.9|6728.1|6720.7|6717|2084
1753800900000|2025-07-29 14:55:00|6728.6|6725.8|6726.1|6723.3|6732.5|6729.7|6723.1|6719.3|3691
1753801200000|2025-07-29 15:00:00|6727|6724.2|6742.6|6738.8|6747.4|6744.5|6718.8|6716|3303
1753801500000|2025-07-29 15:05:00|6742.5|6738.7|6740.1|6737.3|6746.2|6743.4|6738.2|6735.4|1255
1753801800000|2025-07-29 15:10:00|6739.9|6736.1|6742.7|6739.9|6749.9|6747.1|6739.2|6735.9|3956
1753802100000|2025-07-29 15:15:00|6743.4|6740.6|6739.1|6736.3|6747.6|6744.8|6737.1|6733.9|1302
1753802400000|2025-07-29 15:20:00|6738.2|6735.4|6732.3|6729.5|6739|6736.2|6725.4|6722.6|2098
1753802700000|2025-07-29 15:25:00|6732.1|6729.3|6730.4|6726.6|6736.5|6733.7|6723.4|6720.6|1636
1753803000000|2025-07-29 15:30:00|6730|6727.2|6741|6738.2|6748.9|6745.7|6728|6724.6|2607
1753803300000|2025-07-29 15:35:00|6740.9|6738.1|6741.6|6738.8|6747.5|6744.7|6737.9|6734.5|2414
1753803600000|2025-07-29 15:40:00|6742|6738.2|6751.8|6749|6755.2|6751.9|6740.6|6737.2|2982
1753803900000|2025-07-29 15:45:00|6751.7|6748.9|6751.6|6748.8|6752.6|6749.8|6743|6739.6|2009
1753804200000|2025-07-29 15:50:00|6751.5|6748.7|6750.5|6747.7|6752.7|6749.9|6745.7|6742.5|1638
1753804500000|2025-07-29 15:55:00|6751.5|6748.7|6747.6|6744.8|6753.5|6750.7|6745.7|6742.4|1409
1753804800000|2025-07-29 16:00:00|6748.3|6745.5|6753.2|6750.4|6753.2|6750.4|6744.5|6741.2|1368
1753805100000|2025-07-29 16:05:00|6752.5|6749.7|6755.1|6752.3|6766.4|6763.6|6751.7|6748.7|3501
1753805400000|2025-07-29 16:10:00|6755.2|6752.4|6759.1|6756.3|6759.2|6756.4|6752.3|6749.5|1084
1753805700000|2025-07-29 16:15:00|6758.2|6755.4|6764.1|6761.3|6765.2|6762.4|6754.8|6751.5|1575
1753806000000|2025-07-29 16:20:00|6763.4|6760.6|6762.6|6758.8|6765.1|6762.3|6757.5|6754.3|1598
1753806300000|2025-07-29 16:25:00|6762.9|6760.1|6761.1|6758.3|6765.2|6762.4|6759.7|6755.9|765
1753806600000|2025-07-29 16:30:00|6761.2|6758.4|6754.3|6751.5|6761.2|6758.4|6751.6|6748.2|897
1753806900000|2025-07-29 16:35:00|6754.1|6751.3|6746.7|6743.9|6756.1|6752.5|6745.8|6743|767
1753807200000|2025-07-29 16:40:00|6746.9|6744.1|6744.8|6742|6751.9|6749.1|6743.7|6740.9|1487
1753807500000|2025-07-29 16:45:00|6745.2|6742.4|6744.9|6742.1|6752.3|6748.5|6740.3|6737.5|1639
1753807800000|2025-07-29 16:50:00|6743.9|6741.1|6750|6747.2|6751.5|6748.7|6743.9|6740.3|992
1753808100000|2025-07-29 16:55:00|6750.5|6746.7|6749.1|6746.3|6751.1|6748.3|6747.4|6744.4|611
1753808400000|2025-07-29 17:00:00|6748.6|6744.8|6747.3|6744.5|6751.1|6748.3|6745|6741.7|1073
1753808700000|2025-07-29 17:05:00|6747.5|6744.7|6755.4|6752.6|6757.3|6754.4|6746.3|6743.3|1345
1753809000000|2025-07-29 17:10:00|6755|6752.2|6754|6751.2|6758.4|6755.6|6752|6748.7|1247
1753809300000|2025-07-29 17:15:00|6754.9|6752.1|6745.4|6742.6|6757.1|6754.3|6741.4|6737.6|1169
1753809600000|2025-07-29 17:20:00|6746|6742.2|6752.1|6749.3|6753|6750.2|6745.4|6742.2|1041
1753809900000|2025-07-29 17:25:00|6752.7|6748.9|6753.8|6751|6756.3|6753.5|6751.8|6748|474
1753810200000|2025-07-29 17:30:00|6753.4|6749.6|6756.6|6752.8|6757.4|6754.3|6752|6748.7|941
1753810500000|2025-07-29 17:35:00|6756.7|6753.9|6782.7|6778.9|6791|6788.2|6753.2|6750.4|6564
1753810800000|2025-07-29 17:40:00|6783.1|6780.3|6847|6844.2|6847.7|6844.2|6782.7|6778.9|9382
1753811100000|2025-07-29 17:45:00|6847.7|6843.9|6860.5|6857.7|6891.6|6888.8|6831.3|6826.8|15499
1753811400000|2025-07-29 17:50:00|6860.2|6857.4|6857.2|6854.4|6878.9|6876|6849.6|6846.3|6533
1753811700000|2025-07-29 17:55:00|6857.3|6854.5|6872.4|6869.6|6875|6871.6|6851.3|6847.8|3430
1753812000000|2025-07-29 18:00:00|6873.3|6870.5|6881.3|6878.5|6884.9|6882.1|6859.7|6856.5|4019
1753812300000|2025-07-29 18:05:00|6881.2|6877.4|6870.1|6867.3|6885.2|6882.3|6850.4|6847.4|5138
1753812600000|2025-07-29 18:10:00|6870|6867.2|6877.2|6874.4|6878.8|6876|6862.6|6858.8|2789
1753812900000|2025-07-29 18:15:00|6877.9|6875.1|6881.7|6878.9|6885.3|6881.9|6873.3|6869.5|3971
1753813200000|2025-07-29 18:20:00|6882.1|6878.3|6900.2|6897.4|6900.5|6897.7|6878.5|6874.7|5028
1753813500000|2025-07-29 18:25:00|6901.3|6897.5|6896.7|6893.9|6919.9|6916.6|6892.1|6889.1|13873
1753813800000|2025-07-29 18:30:00|6897.5|6894.7|6902.5|6899.7|6907|6904.2|6889.5|6886.7|4979
1753814100000|2025-07-29 18:35:00|6902.4|6899.6|6921|6917.2|6922.4|6919.6|6900.5|6897.2|2200
1753814400000|2025-07-29 18:40:00|6920.6|6917.8|6917.4|6914.6|6928.9|6926.1|6916.5|6913|1555
1753814700000|2025-07-29 18:45:00|6916.6|6913.8|6922.5|6919.7|6926.3|6923.5|6911.8|6908.6|1346
1753815000000|2025-07-29 18:50:00|6923.2|6920.4|6941.3|6938.5|6950.5|6947.7|6921.5|6918.7|2803
1753815300000|2025-07-29 18:55:00|6940.9|6937.1|6921.8|6919|6943.3|6940.5|6920.3|6917.5|2095
1753815600000|2025-07-29 19:00:00|6922.5|6919.7|6916|6913.2|6928.4|6924.9|6914.5|6911.2|937
1753815900000|2025-07-29 19:05:00|6916.1|6913.3|6921.9|6918.1|6922.1|6919.3|6912.4|6909.1|577
1753816200000|2025-07-29 19:10:00|6921.1|6918.3|6918.6|6915.8|6923.6|6920.8|6915.7|6912.9|544
1753816500000|2025-07-29 19:15:00|6918.4|6915.6|6907.8|6905|6919.6|6916.8|6904.9|6901.4|772
1753816800000|2025-07-29 19:20:00|6908.1|6905.3|6904.7|6901.9|6908.4|6905.3|6903.6|6900.2|785
1753817100000|2025-07-29 19:25:00|6904.8|6902|6910.8|6908|6912.4|6909.3|6904.8|6902|657
1753817400000|2025-07-29 19:30:00|6910.1|6907.3|6907|6904.2|6912.1|6909.1|6904.1|6901.3|921
1753817700000|2025-07-29 19:35:00|6907.1|6904.3|6909|6906.2|6911.3|6908.5|6901.6|6898.3|564
1753818000000|2025-07-29 19:40:00|6908.8|6906|6905.8|6903|6909.3|6906.5|6904.8|6901.1|407
1753818300000|2025-07-29 19:45:00|6905.6|6902.8|6907.8|6905|6910.2|6907.4|6905.1|6902|261
1753818600000|2025-07-29 19:50:00|6907.4|6904.6|6909.6|6905.8|6912.1|6909.3|6907.3|6904.5|812
1753818900000|2025-07-29 19:55:00|6909.9|6907.1|6911.1|6908.3|6912.6|6909.8|6907.7|6903.9|590
1753819200000|2025-07-29 20:00:00|6911.5|6908.7|6920.5|6917.7|6921.7|6918.9|6908.1|6904.7|582
1753819500000|2025-07-29 20:05:00|6920|6916.2|6916.3|6913.5|6923.7|6920.9|6915.6|6912.4|488
1753819800000|2025-07-29 20:10:00|6917.2|6913.4|6920.6|6917.8|6921.9|6919.1|6912.5|6909.1|589
1753820100000|2025-07-29 20:15:00|6921|6918.2|6921.4|6918.6|6927.7|6924.9|6917.9|6914.4|691
1753820400000|2025-07-29 20:20:00|6921.3|6918.5|6915.8|6913|6923|6920.2|6914.5|6911.2|759
1753820700000|2025-07-29 20:25:00|6915.7|6912.9|6915.3|6911.5|6915.9|6913.1|6911.9|6908.2|308
1753821000000|2025-07-29 20:30:00|6914.8|6911|6909|6906.2|6916.3|6913.5|6906.8|6903|626
1753821300000|2025-07-29 20:35:00|6909.1|6906.3|6902.8|6900|6913.6|6910.8|6900.6|6897.7|903
1753821600000|2025-07-29 20:40:00|6902.7|6898.9|6892.3|6888.5|6905.2|6901.4|6889.5|6886.2|2088
1753821900000|2025-07-29 20:45:00|6892.2|6888.4|6906.5|6903.7|6907.8|6904|6886.7|6883.1|1815
1753822200000|2025-07-29 20:50:00|6906.2|6903.4|6900.1|6897.3|6909.2|6906.3|6898|6894.7|598
1753822500000|2025-07-29 20:55:00|6900|6896.3|6904.5|6901.7|6905.2|6901.9|6898.6|6895.6|455
1753826400000|2025-07-29 22:00:00|6909.7|6905.9|6897.5|6894.7|6912.5|6909.1|6894.9|6891.1|227
1753826700000|2025-07-29 22:05:00|6897.9|6895.1|6895|6892.2|6900.1|6896.3|6894.9|6891.8|97
1753827000000|2025-07-29 22:10:00|6895.1|6892.3|6896.1|6893.3|6896.1|6893.3|6893.8|6890|66
1753827300000|2025-07-29 22:15:00|6896.4|6893.6|6898.8|6895|6899.1|6895.8|6896.2|6892.8|75
1753827600000|2025-07-29 22:20:00|6898.5|6894.7|6899.4|6896.6|6901.7|6898.9|6897.4|6893.8|753
1753827900000|2025-07-29 22:25:00|6899.9|6896.1|6905.9|6902.1|6906.1|6902.5|6899.7|6896.1|286
1753828200000|2025-07-29 22:30:00|6904.5|6901.7|6906.7|6902.9|6906.8|6903|6903.3|6900|85
1753828500000|2025-07-29 22:35:00|6906.2|6903.4|6904.2|6900.4|6906.2|6903.4|6903.3|6899.7|40
1753828800000|2025-07-29 22:40:00|6903.9|6900.1|6903|6900.2|6907.2|6903.4|6902.7|6899.4|66
1753829100000|2025-07-29 22:45:00|6902.7|6898.9|6903|6900.2|6903.8|6900.5|6902.1|6898.6|22
1753829400000|2025-07-29 22:50:00|6903.1|6900.3|6899.9|6896.1|6904.7|6901.9|6898.8|6895|28
1753829700000|2025-07-29 22:55:00|6899.7|6895.9|6903.3|6899.5|6905.1|6901.8|6899.7|6895.9|59
1753830000000|2025-07-29 23:00:00|6903|6899.2|6898.5|6894.7|6903|6899.2|6897.4|6894.2|130
1753830300000|2025-07-29 23:05:00|6897.9|6895.1|6895.6|6891.8|6899|6895.2|6894.5|6890.7|52
1753830600000|2025-07-29 23:10:00|6895.7|6891.9|6897.3|6894.5|6898.4|6894.7|6895.4|6891.9|41
1753830900000|2025-07-29 23:15:00|6897.6|6894.8|6895.6|6891.8|6899.2|6895.5|6894.7|6891.5|31
1753831200000|2025-07-29 23:20:00|6895.9|6892.1|6893.8|6890|6895.9|6892.1|6891.8|6888|70
1753831500000|2025-07-29 23:25:00|6893.9|6890.1|6891.7|6887.9|6894.2|6890.7|6891.3|6887.5|37
1753831800000|2025-07-29 23:30:00|6891.6|6887.8|6893|6890.2|6893.7|6890.4|6891|6887.2|8
1753832100000|2025-07-29 23:35:00|6893.1|6890.3|6895|6891.2|6895.6|6892.8|6892.2|6889.1|29
1753832400000|2025-07-29 23:40:00|6894.4|6891.6|6894.8|6891|6896.1|6893.3|6893.5|6890.2|24
1753832700000|2025-07-29 23:45:00|6895.1|6891.3|6895.9|6893.1|6896|6893.2|6894.7|6890.9|26
1753833000000|2025-07-29 23:50:00|6896|6893.2|6894.6|6890.8|6897.2|6894.4|6893.6|6890|40
1753833300000|2025-07-29 23:55:00|6894.7|6890.9|6892.6|6888.8|6895.7|6891.9|6892.2|6888.8|8
1753833600000|2025-07-30 00:00:00|6893.3|6889.5|6895.3|6892.5|6897.4|6893.9|6887.9|6884.8|741
1753833900000|2025-07-30 00:05:00|6896.3|6893.5|6897.6|6893.8|6898.9|6896.1|6892|6888.2|622
1753834200000|2025-07-30 00:10:00|6897.2|6894.4|6900.4|6896.6|6903.7|6900.9|6895.2|6891.8|294
1753834500000|2025-07-30 00:15:00|6899.4|6895.6|6890|6887.2|6903.9|6900.8|6888.1|6884.7|462
1753834800000|2025-07-30 00:20:00|6889.3|6886.5|6890.2|6887.4|6891.3|6888.5|6887.1|6883.7|229
1753835100000|2025-07-30 00:25:00|6889.7|6885.9|6894.2|6890.4|6895.6|6892.8|6888.2|6884.9|241
1753835400000|2025-07-30 00:30:00|6894.4|6891.6|6894.1|6891.3|6898.1|6895.3|6892|6888.2|129
1753835700000|2025-07-30 00:35:00|6894.8|6892|6898.6|6894.8|6901.2|6898.4|6894.8|6892|104
1753836000000|2025-07-30 00:40:00|6898.9|6896.1|6898.8|6896|6899.8|6897|6894|6890.6|225
1753836300000|2025-07-30 00:45:00|6898.9|6896.1|6896.8|6894|6900.1|6897|6896.8|6893.5|46
1753836600000|2025-07-30 00:50:00|6897.1|6894.3|6902.6|6898.8|6903.8|6901|6896.8|6893.5|146
1753836900000|2025-07-30 00:55:00|6902.8|6900|6899.1|6896.3|6905.6|6902.8|6898.1|6895.3|192
1753837200000|2025-07-30 01:00:00|6897.4|6894.6|6890.6|6887.8|6897.4|6894.6|6883|6879.4|1369
1753837500000|2025-07-30 01:05:00|6891.2|6887.4|6896.1|6893.3|6900.8|6898|6890.5|6887.4|605
1753837800000|2025-07-30 01:10:00|6895.8|6893|6893|6890.2|6896.2|6893.3|6891|6888.1|320
1753838100000|2025-07-30 01:15:00|6892.9|6889.1|6892.1|6888.3|6895|6892.2|6886.3|6883.5|235
1753838400000|2025-07-30 01:20:00|6892|6889.2|6883.5|6879.7|6893.8|6890.1|6882.7|6878.9|1015
1753838700000|2025-07-30 01:25:00|6883.4|6879.6|6888.2|6885.4|6889.2|6886.4|6880.8|6877.1|484
1753839000000|2025-07-30 01:30:00|6887.3|6884.5|6888.5|6885.7|6890.5|6887.5|6878.3|6875.1|655
1753839300000|2025-07-30 01:35:00|6889.4|6885.6|6897.5|6893.7|6900.7|6897.4|6887.5|6884.6|714
1753839600000|2025-07-30 01:40:00|6897.3|6893.5|6894.7|6891.9|6897.7|6894.9|6890.3|6886.9|114
1753839900000|2025-07-30 01:45:00|6895.1|6891.3|6895.6|6892.8|6896.6|6893.8|6891.3|6887.5|263
1753840200000|2025-07-30 01:50:00|6896.3|6892.5|6895.8|6893|6898|6894.8|6895.3|6891.5|116
1753840500000|2025-07-30 01:55:00|6895.6|6892.8|6899.9|6897.1|6899.9|6897.1|6894.3|6890.5|98
1753840800000|2025-07-30 02:00:00|6899.7|6896.9|6897.2|6894.4|6901.5|6898.2|6895.1|6891.9|109
1753841100000|2025-07-30 02:05:00|6896.5|6893.7|6898.3|6895.5|6898.8|6895.5|6895.3|6892.5|83
1753841400000|2025-07-30 02:10:00|6899.8|6896|6901.4|6897.6|6902.9|6899.5|6898.3|6895.5|103
1753841700000|2025-07-30 02:15:00|6900|6897.2|6898.6|6894.8|6900.4|6897.2|6896.1|6893.3|71
1753842000000|2025-07-30 02:20:00|6898.2|6895.4|6898.2|6895.4|6901.6|6898.4|6897.2|6894.4|75
1753842300000|2025-07-30 02:25:00|6899.5|6895.7|6902.4|6898.6|6903.5|6900.1|6898.2|6895.4|382
1753842600000|2025-07-30 02:30:00|6901.1|6898.3|6900|6897.2|6903.7|6900|6898.8|6896|77
1753842900000|2025-07-30 02:35:00|6899.3|6896.5|6896.5|6893.7|6901.2|6897.4|6896.5|6893.7|41
1753843200000|2025-07-30 02:40:00|6896.8|6894|6897.1|6893.3|6899.1|6895.3|6893.8|6890.3|163
1753843500000|2025-07-30 02:45:00|6895.9|6893.1|6899.4|6895.6|6899.4|6895.6|6894.4|6891.5|63
1753843800000|2025-07-30 02:50:00|6898.2|6895.4|6892.7|6889.9|6899.6|6896.4|6889.6|6886.4|299
1753844100000|2025-07-30 02:55:00|6893.9|6890.1|6889.1|6886.3|6896.4|6893.3|6888.5|6885.1|271
1753844400000|2025-07-30 03:00:00|6889.7|6885.9|6886.2|6882.4|6890.5|6887.5|6881.7|6878.7|1142
1753844700000|2025-07-30 03:05:00|6885.1|6882.3|6882.5|6879.7|6887.4|6884.1|6882.5|6878.9|211
1753845000000|2025-07-30 03:10:00|6882.8|6879|6884.2|6881.4|6887.8|6884.1|6881.7|6878.9|426
1753845300000|2025-07-30 03:15:00|6885.7|6881.9|6882.2|6879.4|6885.8|6882.4|6878.5|6875.7|251
1753845600000|2025-07-30 03:20:00|6882.1|6879.3|6884.6|6881.8|6884.6|6881.8|6881.2|6878.4|90
1753845900000|2025-07-30 03:25:00|6886|6882.2|6887.1|6884.3|6889.1|6885.9|6883.8|6881|173
1753846200000|2025-07-30 03:30:00|6887.7|6883.9|6883.1|6880.3|6887.7|6884.3|6883.1|6880.3|116
1753846500000|2025-07-30 03:35:00|6884.1|6881.3|6887.9|6885.1|6889.3|6886|6882.4|6879.6|140
1753846800000|2025-07-30 03:40:00|6886.9|6884.1|6889.6|6886.8|6891|6887.9|6884|6881.2|126
1753847100000|2025-07-30 03:45:00|6889.7|6886.9|6892.6|6889.8|6895|6891.9|6886.4|6883.6|231
1753847400000|2025-07-30 03:50:00|6892.7|6889.9|6893.2|6890.4|6894.1|6891.3|6891.7|6888.4|58
1753847700000|2025-07-30 03:55:00|6892.7|6888.9|6898.4|6895.6|6900.7|6897.9|6892.4|6888.9|180
1753848000000|2025-07-30 04:00:00|6898.9|6895.1|6905.8|6903|6906.1|6903|6897.4|6894.6|219
1753848300000|2025-07-30 04:05:00|6906.7|6903.9|6908.2|6905.4|6909.3|6905.9|6905.7|6902.9|132
1753848600000|2025-07-30 04:10:00|6908|6905.2|6904.3|6901.5|6908.6|6905.6|6902.2|6899.4|149
1753848900000|2025-07-30 04:15:00|6904.1|6900.3|6903|6900.2|6904.1|6901.1|6901.3|6897.9|101
1753849200000|2025-07-30 04:20:00|6902.8|6900|6904.3|6900.5|6905.7|6902.7|6901.9|6898.8|88
1753849500000|2025-07-30 04:25:00|6904.5|6901.7|6903.6|6900.8|6905.3|6902.4|6903.5|6900.3|44
1753849800000|2025-07-30 04:30:00|6903.5|6900.7|6902.2|6899.4|6903.5|6900.7|6902.1|6899.3|21
1753850100000|2025-07-30 04:35:00|6902.1|6899.3|6901.1|6898.3|6904|6901.2|6901.1|6897.7|90
1753850400000|2025-07-30 04:40:00|6900.8|6898|6901.1|6898.3|6901.1|6898.3|6898.1|6895.3|74
1753850700000|2025-07-30 04:45:00|6901.2|6898.4|6900|6897.2|6901.7|6898.9|6900|6896.6|242
1753851000000|2025-07-30 04:50:00|6900.1|6897.3|6902.8|6900|6904.5|6901.5|6900.1|6896.7|50
1753851300000|2025-07-30 04:55:00|6902.7|6899.9|6900.6|6897.8|6902.7|6899.9|6899.6|6896.4|27
1753851600000|2025-07-30 05:00:00|6900.5|6896.7|6902.4|6899.6|6902.4|6899.6|6899.6|6896.4|37
1753851900000|2025-07-30 05:05:00|6902.7|6899.9|6902.4|6899.6|6903.4|6900.2|6901.3|6898.5|31
1753852200000|2025-07-30 05:10:00|6902.2|6899.4|6902|6899.2|6903.8|6900|6901.3|6898.5|37
1753852500000|2025-07-30 05:15:00|6901.7|6898.9|6896.1|6893.3|6901.9|6899.1|6895.8|6892|61
1753852800000|2025-07-30 05:20:00|6896.2|6893.4|6897.2|6894.4|6898.8|6896|6895.1|6891.7|123
1753853100000|2025-07-30 05:25:00|6898|6894.2|6891.1|6888.3|6898|6894.7|6891|6888.2|138
1753853400000|2025-07-30 05:30:00|6891.5|6887.7|6897.5|6894.7|6897.5|6894.7|6891.5|6887.7|183
1753853700000|2025-07-30 05:35:00|6897.3|6894.5|6891.4|6887.6|6899|6895.8|6889.9|6886.1|249
1753854000000|2025-07-30 05:40:00|6891.5|6887.7|6891.3|6888.5|6892.8|6890|6889.4|6886.6|139
1753854300000|2025-07-30 05:45:00|6891.2|6888.4|6888.1|6885.3|6893|6889.9|6887.1|6884.3|70
1753854600000|2025-07-30 05:50:00|6887.8|6884|6885.4|6881.6|6887.8|6884.7|6883.8|6880.5|141
1753854900000|2025-07-30 05:55:00|6885.5|6881.7|6888.7|6885.9|6891.2|6888|6883.9|6880.8|208
1753855200000|2025-07-30 06:00:00|6888.5|6885.7|6877|6874.2|6889.2|6885.9|6877|6874.1|618
1753855500000|2025-07-30 06:05:00|6876.3|6873.5|6879.5|6875.7|6883.7|6880|6876.2|6872.5|259
1753855800000|2025-07-30 06:10:00|6879.6|6875.8|6882.7|6878.9|6885.4|6881.9|6876.8|6873.7|234
1753856100000|2025-07-30 06:15:00|6882.3|6878.5|6885.5|6882.7|6890.9|6887.5|6881.1|6878.3|320
1753856400000|2025-07-30 06:20:00|6886.8|6883|6882.2|6879.4|6887.1|6884|6880.3|6877.2|225
1753856700000|2025-07-30 06:25:00|6883.1|6880.3|6889.4|6886.6|6890.6|6887.4|6883.1|6880.1|358
1753857000000|2025-07-30 06:30:00|6889.3|6886.5|6893.4|6890.6|6897|6894|6889.3|6886.5|268
1753857300000|2025-07-30 06:35:00|6893.6|6890.8|6897.4|6893.6|6897.5|6894.1|6891.9|6888.5|199
1753857600000|2025-07-30 06:40:00|6896|6893.2|6893.7|6890.9|6898.3|6895.1|6892.8|6889.1|152
1753857900000|2025-07-30 06:45:00|6893.9|6891.1|6900.1|6896.3|6901.2|6898.1|6893.6|6890|289
1753858200000|2025-07-30 06:50:00|6900.2|6897.4|6899.8|6897|6908.1|6905.3|6899.3|6896.3|827
1753858500000|2025-07-30 06:55:00|6899.7|6896.9|6902.9|6900.1|6905.2|6901.9|6898.9|6895.7|223
1753858800000|2025-07-30 07:00:00|6903.5|6899.7|6902.7|6899.9|6904.4|6901.2|6895.8|6893|461
1753859100000|2025-07-30 07:05:00|6902.4|6899.6|6900.1|6897.3|6904.5|6901.6|6896.4|6893.6|445
1753859400000|2025-07-30 07:10:00|6900.2|6897.4|6899.7|6896.9|6903.5|6900.5|6898.3|6895.1|438
1753859700000|2025-07-30 07:15:00|6900.6|6897.8|6900.2|6896.4|6904.5|6901.5|6897.9|6894.1|461
1753860000000|2025-07-30 07:20:00|6899.5|6895.7|6903.4|6899.6|6904.3|6900.5|6897|6893.8|342
1753860300000|2025-07-30 07:25:00|6902.5|6899.7|6908.7|6905.9|6912.5|6909.7|6901.9|6899.1|536
1753860600000|2025-07-30 07:30:00|6908.8|6906|6915.2|6912.4|6919.5|6916|6907.8|6905|2448
1753860900000|2025-07-30 07:35:00|6915.3|6912.5|6935.2|6932.4|6939.2|6936.4|6915.1|6911.3|1567
1753861200000|2025-07-30 07:40:00|6935.3|6932.5|6941.7|6938.9|6942.4|6939.6|6933.3|6929.9|1617
1753861500000|2025-07-30 07:45:00|6942.1|6939.3|6938.5|6934.7|6952.7|6949|6937.8|6934.5|1608
1753861800000|2025-07-30 07:50:00|6938.8|6936|6938.5|6934.7|6941.7|6938.9|6935|6931.5|680
1753862100000|2025-07-30 07:55:00|6938.9|6936.1|6944.6|6941.8|6949.1|6945.9|6936.1|6932.9|1154
1753862400000|2025-07-30 08:00:00|6944.5|6940.8|6942.5|6939.7|6950.3|6946.9|6937.3|6933.9|2575
1753862700000|2025-07-30 08:05:00|6942.4|6939.6|6939|6936.2|6944.7|6941.5|6931.9|6928.1|1587
1753863000000|2025-07-30 08:10:00|6938.7|6934.9|6922.7|6918.9|6940.2|6937.4|6921.6|6917.8|1596
1753863300000|2025-07-30 08:15:00|6921.9|6919.1|6900.8|6897|6923.2|6920.3|6896.5|6893.7|2100
1753863600000|2025-07-30 08:20:00|6900.1|6897.3|6906.6|6903.8|6908.3|6904.8|6889|6885.2|2897
1753863900000|2025-07-30 08:25:00|6906.8|6904|6908.8|6906|6917.8|6914.6|6905.8|6903|1406
1753864200000|2025-07-30 08:30:00|6908.4|6904.6|6900.5|6897.7|6908.7|6905.9|6893.3|6890.5|1332
1753864500000|2025-07-30 08:35:00|6899.7|6896.9|6883.3|6880.5|6901|6897.9|6881.1|6878.1|1987
1753864800000|2025-07-30 08:40:00|6883.2|6880.4|6858.6|6855.8|6885|6881.8|6858.3|6854.8|2701
1753865100000|2025-07-30 08:45:00|6859.5|6856.7|6875.2|6872.4|6876.8|6873.4|6857.5|6854.4|3281
1753865400000|2025-07-30 08:50:00|6875.4|6872.6|6866.1|6863.3|6880.7|6877.1|6866|6862.4|991
1753865700000|2025-07-30 08:55:00|6865.4|6862.6|6868.7|6865.9|6872.8|6869.7|6863.5|6860.7|620
1753866000000|2025-07-30 09:00:00|6867.8|6865|6862.2|6859.4|6867.8|6865|6856.3|6852.5|589
1753866300000|2025-07-30 09:05:00|6863|6859.2|6860.3|6857.5|6869.3|6865.6|6857.3|6853.8|793
1753866600000|2025-07-30 09:10:00|6860|6856.2|6858.8|6856|6867.5|6864.7|6857.9|6855.1|369
1753866900000|2025-07-30 09:15:00|6858.9|6856.1|6855.1|6852.3|6863.2|6860|6855|6852.2|454
1753867200000|2025-07-30 09:20:00|6855.9|6852.1|6857.1|6854.3|6861.2|6857.5|6850.7|6847.9|720
1753867500000|2025-07-30 09:25:00|6858|6855.2|6857.1|6854.3|6859|6856|6852.6|6849.3|436
1753867800000|2025-07-30 09:30:00|6858.3|6854.5|6863.1|6860.3|6866.9|6864.1|6855.7|6852.9|446
1753868100000|2025-07-30 09:35:00|6863.3|6860.5|6850.8|6848|6863.8|6860.5|6849.7|6846.4|432
1753868400000|2025-07-30 09:40:00|6850.9|6848.1|6855.2|6852.4|6855.7|6852.4|6850.6|6847.8|213
1753868700000|2025-07-30 09:45:00|6855.3|6852.5|6855.5|6852.7|6865.1|6861.9|6855.1|6852.3|371
1753869000000|2025-07-30 09:50:00|6854.7|6851.9|6850.5|6847.7|6856|6852.8|6843.4|6840.2|855
1753869300000|2025-07-30 09:55:00|6850.7|6847.9|6852.8|6850|6854.3|6851.1|6847.7|6844.5|440
1753869600000|2025-07-30 10:00:00|6853.1|6849.3|6852.9|6850.1|6855.8|6853|6844.7|6841.9|495
1753869900000|2025-07-30 10:05:00|6851.9|6849.1|6847.1|6844.3|6854.6|6851.3|6845.6|6842.8|478
1753870200000|2025-07-30 10:10:00|6846.4|6843.6|6837.1|6834.3|6846.8|6844|6834.5|6831.6|892
1753870500000|2025-07-30 10:15:00|6837.2|6834.4|6832.6|6829.8|6838.6|6835.8|6828.2|6825.4|786
1753870800000|2025-07-30 10:20:00|6832.3|6829.5|6834.4|6831.6|6839.7|6836.4|6832.3|6829.5|742
1753871100000|2025-07-30 10:25:00|6832.2|6829.4|6834.3|6831.5|6834.7|6831.5|6826|6822.8|664
1753871400000|2025-07-30 10:30:00|6834.7|6830.9|6820.5|6817.7|6834.8|6831.6|6819.8|6817|470
1753871700000|2025-07-30 10:35:00|6820.6|6817.8|6821.3|6818.5|6827.9|6824.6|6818.6|6815.5|610
1753872000000|2025-07-30 10:40:00|6822.6|6818.8|6823.8|6821|6826|6822.2|6821.1|6818.3|532
1753872300000|2025-07-30 10:45:00|6823.9|6821.1|6827|6824.2|6831.5|6828|6822.7|6819.8|727
1753872600000|2025-07-30 10:50:00|6826.9|6824.1|6829.3|6826.5|6829.8|6826.5|6826.4|6823.6|354
1753872900000|2025-07-30 10:55:00|6829.2|6826.4|6831.3|6828.5|6839.9|6836.5|6829.2|6826|694
1753873200000|2025-07-30 11:00:00|6831.4|6828.6|6825.4|6821.6|6835.9|6832.5|6822.1|6819|884
1753873500000|2025-07-30 11:05:00|6825.2|6821.4|6826.5|6823.7|6828.2|6824.8|6819.7|6816.9|638
1753873800000|2025-07-30 11:10:00|6827|6823.2|6836.6|6833.8|6838.3|6835.3|6825.7|6822.9|967
1753874100000|2025-07-30 11:15:00|6837.3|6834.5|6842.1|6839.3|6843.7|6840.3|6834.6|6831.6|517
1753874400000|2025-07-30 11:20:00|6842.3|6839.5|6839.6|6836.8|6845.6|6842.7|6839.3|6835.9|454
1753874700000|2025-07-30 11:25:00|6839.5|6836.7|6844.7|6841.9|6849.4|6846|6837.6|6834.8|640
1753875000000|2025-07-30 11:30:00|6843.9|6841.1|6847.8|6845|6849.4|6846.3|6837.6|6834.8|425
1753875300000|2025-07-30 11:35:00|6847.7|6844.9|6849.8|6847|6852.2|6848.9|6846.5|6843.4|500
1753875600000|2025-07-30 11:40:00|6850|6847.2|6856.3|6853.5|6859.3|6856.5|6850|6847.2|755
1753875900000|2025-07-30 11:45:00|6856.7|6852.9|6860.8|6858|6866.2|6862.8|6856.2|6852.9|666
1753876200000|2025-07-30 11:50:00|6860|6857.2|6869.3|6866.5|6871.3|6868.3|6859.7|6856.4|996
1753876500000|2025-07-30 11:55:00|6869.7|6866.9|6866.1|6863.3|6869.8|6867|6863.1|6859.9|295
1753876800000|2025-07-30 12:00:00|6866.2|6863.4|6879|6876.2|6880.9|6877.7|6866|6862.5|938
1753877100000|2025-07-30 12:05:00|6879.7|6876.9|6899.6|6895.8|6904.2|6901.4|6875.4|6872.3|3753
1753877400000|2025-07-30 12:10:00|6898.6|6894.9|6907.9|6904.1|6926.7|6923.4|6891.3|6888.1|4882
1753877700000|2025-07-30 12:15:00|6907.8|6904|6903.3|6900.5|6911.3|6907.8|6892.1|6889.3|2513
1753878000000|2025-07-30 12:20:00|6902.4|6899.6|6898.2|6895.4|6905.4|6902.6|6894.6|6891.2|1081
1753878300000|2025-07-30 12:25:00|6898|6894.2|6895.9|6892.1|6898.2|6894.6|6886|6882.5|1185
1753878600000|2025-07-30 12:30:00|6894.8|6892|6909.7|6906.9|6913|6909.2|6893|6889.6|1066
1753878900000|2025-07-30 12:35:00|6910|6907.2|6934.5|6931.7|6934.9|6932.1|6909.7|6906.8|2518
1753879200000|2025-07-30 12:40:00|6935.1|6931.3|6923.4|6920.6|6936.1|6933.3|6920.3|6916.8|1091
1753879500000|2025-07-30 12:45:00|6923.8|6920|6904.8|6902|6924.4|6921.6|6904.8|6902|1593
1753879800000|2025-07-30 12:50:00|6905.4|6901.6|6914.2|6910.4|6914.2|6911|6896.2|6892.8|1910
1753880100000|2025-07-30 12:55:00|6913.1|6910.3|6929.7|6926.9|6931.7|6928.9|6912.8|6909.4|1914
1753880400000|2025-07-30 13:00:00|6930.1|6926.3|6912|6909.2|6930.1|6927.1|6906.1|6902.8|2674
1753880700000|2025-07-30 13:05:00|6911|6908.2|6910.9|6908.1|6915.9|6913.1|6904.6|6901.4|1643
1753881000000|2025-07-30 13:10:00|6910.7|6907.9|6913.4|6910.6|6922|6919.2|6905.7|6902.4|1926
1753881300000|2025-07-30 13:15:00|6914.4|6911.6|6925.5|6922.7|6928.8|6925.2|6914.3|6910.6|2254
1753881600000|2025-07-30 13:20:00|6925.7|6921.9|6927|6924.2|6930.6|6927.8|6920.6|6917.8|1485
1753881900000|2025-07-30 13:25:00|6927.2|6924.4|6935.8|6933|6938.8|6935.6|6926|6922.7|2404
1753882200000|2025-07-30 13:30:00|6934.7|6930.9|6931.2|6928.4|6935|6932.2|6920.9|6917.3|2040
1753882500000|2025-07-30 13:35:00|6931.9|6929.1|6947.5|6944.7|6948.1|6944.9|6931.9|6929.1|2505
1753882800000|2025-07-30 13:40:00|6946.6|6943.8|6932.4|6929.6|6947.7|6944.8|6931.4|6927.8|2586
1753883100000|2025-07-30 13:45:00|6932.9|6929.1|6929.1|6925.3|6938.9|6936.1|6921.7|6918.6|1848
1753883400000|2025-07-30 13:50:00|6929.4|6925.6|6924.3|6921.5|6941.5|6938.4|6919|6915.9|1181
1753883700000|2025-07-30 13:55:00|6924.2|6921.4|6924.3|6920.5|6935.6|6932.4|6922.1|6918.5|1503
1753884000000|2025-07-30 14:00:00|6924.2|6920.4|6926.9|6924.1|6935|6932.2|6923.5|6920.1|1256
1753884300000|2025-07-30 14:05:00|6927|6924.2|6924.8|6922|6934.6|6931.8|6924|6920.5|1899
1753884600000|2025-07-30 14:10:00|6924.6|6921.8|6924.1|6921.3|6930.2|6927|6920.5|6916.9|1263
1753884900000|2025-07-30 14:15:00|6924.9|6922.1|6925.9|6923.1|6929.3|6926.2|6921.5|6918.4|1169
1753885200000|2025-07-30 14:20:00|6926.6|6923.8|6926|6923.2|6933.4|6930.4|6919|6915.5|1238
1753885500000|2025-07-30 14:25:00|6925.8|6923|6919.6|6915.8|6927.9|6924.7|6913.5|6909.9|1540
1753885800000|2025-07-30 14:30:00|6914.2|6910.4|6910.2|6907.4|6919|6915.2|6897.9|6894.5|7335
1753886100000|2025-07-30 14:35:00|6909.8|6906|6914.4|6910.6|6925.1|6922.3|6908.7|6904.9|2125
1753886400000|2025-07-30 14:40:00|6914|6911.2|6918.6|6915.8|6929.8|6927|6911.8|6908.1|2391
1753886700000|2025-07-30 14:45:00|6918.8|6916|6928.7|6925.9|6935.8|6932.8|6915.9|6913.1|2795
1753887000000|2025-07-30 14:50:00|6928.8|6926|6926.8|6924|6935.4|6932.6|6925.7|6922.5|1272
1753887300000|2025-07-30 14:55:00|6926.9|6924.1|6932.8|6930|6936.4|6933.6|6923.7|6919.9|1679
1753887600000|2025-07-30 15:00:00|6933.4|6929.6|6942.8|6940|6952.9|6950.1|6932.1|6929|2762
1753887900000|2025-07-30 15:05:00|6942.6|6939.8|6940.7|6937.9|6954.7|6951.7|6937|6933.9|1969
1753888200000|2025-07-30 15:10:00|6941.4|6937.6|6935.8|6932|6944|6941.2|6932.9|6929.7|974
1753888500000|2025-07-30 15:15:00|6935.5|6931.7|6940.4|6937.6|6943.6|6940.8|6931.8|6928.7|890
1753888800000|2025-07-30 15:20:00|6940.5|6937.7|6931|6928.2|6947.8|6944.9|6927.1|6923.9|1865
1753889100000|2025-07-30 15:25:00|6930.9|6928.1|6936|6933.2|6946|6943.2|6930.5|6926.8|1760
1753889400000|2025-07-30 15:30:00|6936.1|6933.3|6950.2|6946.4|6954.9|6952.1|6934.2|6931.1|1758
1753889700000|2025-07-30 15:35:00|6950.5|6947.7|6961.5|6958.7|6963.9|6960.5|6947.8|6944.4|2418
1753890000000|2025-07-30 15:40:00|6960.8|6958|6963|6960.2|6968.8|6965.5|6956.7|6952.9|3147
1753890300000|2025-07-30 15:45:00|6963.5|6959.7|6962.5|6959.7|6963.9|6961.1|6956.6|6953.4|2433
1753890600000|2025-07-30 15:50:00|6962.6|6959.8|6987.3|6984.5|6990.9|6988|6959.5|6956.6|9876
1753890900000|2025-07-30 15:55:00|6988|6985.2|6986.9|6983.1|6994|6991.2|6984.3|6980.7|3475
1753891200000|2025-07-30 16:00:00|6986.2|6983.4|6999|6996.2|7001.5|6998.7|6985.8|6982.7|3437
1753891500000|2025-07-30 16:05:00|6998.9|6996.1|6983.1|6980.3|7000.8|6998|6981.2|6977.9|3825
1753891800000|2025-07-30 16:10:00|6983|6980.2|6990.8|6988|6996.3|6993.2|6980.5|6977.7|2309
1753892100000|2025-07-30 16:15:00|6990.9|6988.1|6987.7|6983.9|6991.6|6988.6|6977.2|6974|2906
1753892400000|2025-07-30 16:20:00|6987.2|6984.4|6976.6|6973.8|6990.6|6987.8|6975.1|6971.7|1550
1753892700000|2025-07-30 16:25:00|6976.1|6972.3|6977|6974.2|6979.7|6976.8|6969.7|6966.5|1806
1753893000000|2025-07-30 16:30:00|6977.2|6974.4|6979.4|6976.6|6983.6|6980.2|6975.9|6973.1|2035
1753893300000|2025-07-30 16:35:00|6978.6|6975.8|6984.7|6981.9|6988.5|6985.7|6976.5|6973.4|1220
1753893600000|2025-07-30 16:40:00|6984.9|6982.1|6989|6986.2|6994.7|6991.7|6983.9|6980.7|1651
1753893900000|2025-07-30 16:45:00|6988|6985.2|6992.3|6989.5|6992.9|6990.1|6985.8|6982.8|1133
1753894200000|2025-07-30 16:50:00|6992.9|6989.1|6992.1|6989.3|6996.2|6992.9|6984.7|6981.3|913
1753894500000|2025-07-30 16:55:00|6991.9|6989.1|6990.4|6987.6|6994.6|6991.8|6987.1|6984.2|799
1753894800000|2025-07-30 17:00:00|6990.6|6987.8|6991.8|6989|6994.6|6991.8|6982.6|6979.2|895
1753895100000|2025-07-30 17:05:00|6991.9|6989.1|6994.6|6991.8|7000.5|6997.7|6988.5|6984.7|1914
1753895400000|2025-07-30 17:10:00|6994.7|6991.9|6992.7|6989.9|6998.5|6995.7|6992.1|6988.3|903
1753895700000|2025-07-30 17:15:00|6992|6989.2|7002.2|6999.4|7002.2|6999.4|6991.7|6988.9|1934
1753896000000|2025-07-30 17:20:00|7001.4|6998.6|7005.2|7001.4|7005.2|7002.4|6998.4|6995.6|1354
1753896300000|2025-07-30 17:25:00|7003.9|7001.1|7005.6|7002.8|7008.3|7005|7002.2|6998.8|860
1753896600000|2025-07-30 17:30:00|7006.4|7003.6|7006.6|7003.8|7011.6|7008.3|7002.5|6999.7|1694
1753896900000|2025-07-30 17:35:00|7006.9|7004.1|7013.2|7010.4|7014.4|7011.6|7005.8|7002.7|2286
1753897200000|2025-07-30 17:40:00|7014.2|7011.4|7012|7009.2|7018.7|7015.9|7011.4|7007.9|2552
1753897500000|2025-07-30 17:45:00|7011.8|7009|7013|7010.2|7014.1|7011.3|7009.8|7006.5|1713
1753897800000|2025-07-30 17:50:00|7012.3|7009.5|7007.9|7005.1|7013.4|7010.6|7003.1|6999.3|1419
1753898100000|2025-07-30 17:55:00|7008.8|7005|7005.5|7001.7|7010.1|7006.9|6997|6993.4|1510
1753898400000|2025-07-30 18:00:00|7004.5|7001.5|6991.6|6987.8|7005.1|7002.1|6989|6986|3259
1753898700000|2025-07-30 18:05:00|6991.2|6988.4|6967.4|6963.6|6995.7|6992.9|6965.8|6962.4|5037
1753899000000|2025-07-30 18:10:00|6967|6964.2|6979|6976.2|6983.7|6980.2|6964.4|6960.8|3145
1753899300000|2025-07-30 18:15:00|6980.6|6976.8|6969.2|6966.4|6986.2|6982.9|6964.5|6961.6|3874
1753899600000|2025-07-30 18:20:00|6969.4|6966.6|6972.1|6968.3|6980.5|6977.7|6965.1|6961.6|2706
1753899900000|2025-07-30 18:25:00|6970.8|6968|6971.7|6968.9|6972.4|6969.6|6954.7|6951.4|11210
1753900200000|2025-07-30 18:30:00|6971|6968.2|6966.2|6963.4|6974.2|6971.4|6963.2|6960.3|2141
1753900500000|2025-07-30 18:35:00|6966.5|6962.7|6971.4|6968.6|6975|6971.2|6964.4|6961.6|1054
1753900800000|2025-07-30 18:40:00|6970.7|6967.9|6983.9|6980.1|6988.9|6985.5|6968.7|6965.9|1043
1753901100000|2025-07-30 18:45:00|6983.1|6979.3|6976.3|6973.5|6983.9|6980.6|6975.8|6972.4|401
1753901400000|2025-07-30 18:50:00|6975.4|6972.6|6988.6|6985.8|6990.1|6986.8|6974|6971.2|1409
1753901700000|2025-07-30 18:55:00|6989.3|6985.5|6984.8|6981|6991.5|6987.7|6983.8|6980.1|677
1753902000000|2025-07-30 19:00:00|6985|6981.2|6985.6|6982.8|6987.4|6984.3|6974.8|6971|852
1753902300000|2025-07-30 19:05:00|6985.8|6983|6984.3|6981.5|6988.2|6985.4|6981.3|6977.8|897
1753902600000|2025-07-30 19:10:00|6983.3|6980.5|6985.5|6982.7|6989.6|6986.8|6983.3|6980.2|301
1753902900000|2025-07-30 19:15:00|6985.7|6982.9|6990.9|6988.1|6994.2|6991.4|6984.1|6981.1|629
1753903200000|2025-07-30 19:20:00|6990.7|6987.9|6990.2|6987.4|7000.4|6997.2|6988.5|6984.7|731
1753903500000|2025-07-30 19:25:00|6991|6988.2|6989.1|6986.3|6993.2|6990.4|6984.5|6981.1|1141
1753903800000|2025-07-30 19:30:00|6988.9|6985.1|6989.7|6985.9|6990.5|6987.7|6985.6|6981.8|1069
1753904100000|2025-07-30 19:35:00|6989.4|6986.6|6983.5|6979.7|6991.8|6988.5|6983.3|6979.7|500
1753904400000|2025-07-30 19:40:00|6983|6980.2|6991.2|6988.4|6992.2|6988.4|6982.5|6979.2|448
1753904700000|2025-07-30 19:45:00|6992.2|6989.4|7001.1|6997.3|7003|7000|6992.2|6989.4|277
1753905000000|2025-07-30 19:50:00|7001.3|6997.5|7009.1|7005.3|7011.4|7008.2|6996.3|6993.2|896
1753905300000|2025-07-30 19:55:00|7008.4|7005.6|7007|7003.2|7013.9|7010.8|7006.4|7002.7|1262
1753905600000|2025-07-30 20:00:00|7006.6|7003.8|7004.7|7000.9|7006.9|7003.8|6998.9|6995.1|1438
1753905900000|2025-07-30 20:05:00|7004.8|7001|7001.7|6998.9|7006.6|7003.4|7001.4|6998.6|195
1753906200000|2025-07-30 20:10:00|7001.8|6999|7002.8|6999|7003.4|7000.4|7000.2|6996.9|457
1753906500000|2025-07-30 20:15:00|7001.9|6999.1|7003.4|6999.6|7004.4|7001.2|7000.9|6997.3|239
1753906800000|2025-07-30 20:20:00|7003.6|7000.8|7001.3|6998.5|7003.6|7000.8|6997.8|6995|425
1753907100000|2025-07-30 20:25:00|7001.4|6998.6|6997|6994.2|7001.8|6999|6996.6|6993.2|293
1753907400000|2025-07-30 20:30:00|6996.7|6992.9|7001.5|6997.7|7002.7|6999.5|6995|6991.7|187
1753907700000|2025-07-30 20:35:00|7001|6997.2|7002|6998.2|7005.6|7002.8|7000.5|6997.2|276
1753908000000|2025-07-30 20:40:00|7001.8|6999|6998.5|6995.7|7003.7|7000.3|6997.6|6994.3|518
1753908300000|2025-07-30 20:45:00|6998.2|6994.4|6998.6|6995.8|7000.5|6997.7|6997.7|6994.4|182
1753908600000|2025-07-30 20:50:00|6999|6995.2|6994.7|6991.9|7001.1|6998.3|6993.8|6990.6|371
1753908900000|2025-07-30 20:55:00|6994.3|6990.5|6998.3|6994.5|6999.2|6995.5|6994.3|6990.5|150
1753912800000|2025-07-30 22:00:00|6998|6994.2|6986.2|6983.4|6998|6994.2|6984.5|6980.7|489
1753913100000|2025-07-30 22:05:00|6987.1|6984.3|6986.8|6983|6988.9|6985.7|6985.2|6981.4|52
1753913400000|2025-07-30 22:10:00|6986.9|6983.1|6988.3|6984.5|6989.8|6987|6986.1|6982.9|50
1753913700000|2025-07-30 22:15:00|6988|6985.2|6989.9|6987.1|6990.5|6987.2|6987.4|6983.6|36
1753914000000|2025-07-30 22:20:00|6990.1|6987.3|6991.1|6988.3|6991.2|6988.3|6989|6985.2|113
1753914300000|2025-07-30 22:25:00|6991.3|6988.5|6994.8|6991|6994.8|6991.7|6991.3|6988.1|54
1753914600000|2025-07-30 22:30:00|6994.2|6991.4|6995.4|6991.6|6996.7|6993.1|6994|6990.8|24
1753914900000|2025-07-30 22:35:00|6995.5|6991.7|6994.3|6990.5|6996.5|6993.7|6993.4|6990.4|78
1753915200000|2025-07-30 22:40:00|6993.7|6990.9|6992.8|6990|6996.1|6992.3|6992.8|6990|33
1753915500000|2025-07-30 22:45:00|6992.9|6990.1|6994.2|6990.4|6995.4|6991.6|6992.9|6989.7|50
1753915800000|2025-07-30 22:50:00|6994.4|6990.6|6992.8|6989|6994.8|6991.4|6991.3|6988|112
1753916100000|2025-07-30 22:55:00|6992.3|6989.5|6992|6988.2|6993|6989.5|6991.3|6987.6|58
1753916400000|2025-07-30 23:00:00|6992.4|6988.6|6993.2|6989.4|6993.2|6989.6|6991.7|6987.9|33
1753916700000|2025-07-30 23:05:00|6993.6|6989.8|6991.3|6988.5|6993.7|6989.9|6991.3|6988.5|15
1753917000000|2025-07-30 23:10:00|6991|6988.2|6991.9|6988.1|6992.3|6988.5|6988.9|6985.5|152
1753917300000|2025-07-30 23:15:00|6992.2|6988.4|6993.8|6991|6994.5|6991|6991.8|6988.4|63
1753917600000|2025-07-30 23:20:00|6993.9|6991.1|6994.3|6990.5|6995.2|6991.4|6992.8|6990|168
1753917900000|2025-07-30 23:25:00|6992.6|6989.8|6992.1|6988.3|6993.3|6989.8|6990.7|6987.9|11
1753918200000|2025-07-30 23:30:00|6992.3|6988.5|6997|6993.2|6997.9|6994.4|6991.9|6988.5|65
1753918500000|2025-07-30 23:35:00|6996.9|6993.1|6996.5|6993.7|6997.2|6993.8|6996.2|6992.7|5
1753918800000|2025-07-30 23:40:00|6998.2|6994.4|7000.2|6996.4|7000.2|6996.8|6997.5|6994.4|30
1753919100000|2025-07-30 23:45:00|7000.1|6996.3|7003.7|6999.9|7004.2|7000.8|6999.6|6996.3|56
1753919400000|2025-07-30 23:50:00|7002.5|6999.7|7003|6999.2|7003.6|6999.8|7001.7|6998.9|6
1753919700000|2025-07-30 23:55:00|7002.6|6998.8|7004.9|7001.1|7005.1|7001.8|7000.6|6997.4|83
1753920000000|2025-07-31 00:00:00|7004|7000.2|7001.6|6997.8|7007|7004.1|6996.7|6992.9|496
1753920300000|2025-07-31 00:05:00|7001.7|6997.9|7001.6|6998.8|7005.3|7002.3|6999.7|6996.9|81
1753920600000|2025-07-31 00:10:00|7002.5|6998.7|7001.3|6997.5|7003.4|6999.6|6999.8|6997|68
1753920900000|2025-07-31 00:15:00|7000.2|6997.4|7002.3|6998.5|7003.9|7000.4|6999.2|6996.4|92
1753921200000|2025-07-31 00:20:00|7001.3|6998.4|7002.8|6999|7002.9|6999.7|6998.1|6994.7|129
1753921500000|2025-07-31 00:25:00|7002.6|6998.8|7005.2|7001.4|7005.9|7003.1|7001|6998.2|168
1753921800000|2025-07-31 00:30:00|7004.7|7001.9|7001.5|6998.7|7008.6|7005.3|7001.5|6998.7|142
1753922100000|2025-07-31 00:35:00|7002.1|6998.3|7003|7000.2|7004.5|7001.2|6995.7|6992.8|585
1753922400000|2025-07-31 00:40:00|7003.5|6999.7|7000.4|6996.6|7003.5|7000|6997.9|6995.1|168
1753922700000|2025-07-31 00:45:00|6999.2|6996.4|7000.7|6997.9|7002|6998.7|6996|6993.2|223
1753923000000|2025-07-31 00:50:00|6999.7|6996.9|6999|6995.2|7001.1|6997.3|6996|6993.2|132
1753923300000|2025-07-31 00:55:00|6997.9|6995.1|6987.4|6984.6|6998.9|6996.1|6984.7|6981.6|269
1753923600000|2025-07-31 01:00:00|6988.4|6985.6|6984|6981.2|6989.6|6986.3|6981.5|6978.2|286
1753923900000|2025-07-31 01:05:00|6983|6980.2|6982.7|6979.9|6986.2|6983|6982|6979|394
1753924200000|2025-07-31 01:10:00|6982.5|6979.7|6982.8|6979|6985.2|6982.2|6981.7|6978.6|135
1753924500000|2025-07-31 01:15:00|6982.9|6980.1|6975.6|6972.8|6983.1|6980.3|6974.6|6971.2|213
1753924800000|2025-07-31 01:20:00|6976.4|6973.6|6977.5|6974.7|6981.5|6978.7|6974.4|6971.2|232
1753925100000|2025-07-31 01:25:00|6977.6|6974.8|6977.7|6973.9|6980.5|6977.3|6975.8|6972.7|168
1753925400000|2025-07-31 01:30:00|6977.3|6974.5|6974.3|6971.5|6982.7|6979.7|6972.2|6969.3|227
1753925700000|2025-07-31 01:35:00|6975.4|6971.6|6976.3|6973.5|6978.4|6975.6|6973.5|6970.4|161
1753926000000|2025-07-31 01:40:00|6977.1|6974.3|6974|6971.2|6977.5|6974.7|6973.8|6970.2|227
1753926300000|2025-07-31 01:45:00|6973.1|6970.3|6971.6|6968.8|6974.5|6971.1|6968.7|6965.3|177
1753926600000|2025-07-31 01:50:00|6971.7|6968.9|6967|6963.2|6971.7|6968.9|6964.7|6961.7|339
1753926900000|2025-07-31 01:55:00|6967.2|6964.4|6971.6|6967.8|6972.9|6969.5|6965.5|6961.7|246
1753927200000|2025-07-31 02:00:00|6971.8|6968|6969.2|6966.4|6972.3|6968.5|6964.6|6961.8|608
1753927500000|2025-07-31 02:05:00|6969.9|6967.1|6969|6966.2|6971.5|6968.2|6969|6966.2|72
1753927800000|2025-07-31 02:10:00|6970|6967.2|6964.1|6961.3|6970.8|6967.2|6964.1|6961.2|146
1753928100000|2025-07-31 02:15:00|6964.2|6961.4|6960|6957.2|6966.2|6962.4|6957.3|6954.5|229
1753928400000|2025-07-31 02:20:00|6961.2|6957.4|6964.4|6961.6|6965.9|6962.5|6960|6957.2|155
1753928700000|2025-07-31 02:25:00|6963.4|6960.6|6962.9|6959.1|6965.1|6961.7|6960.1|6957.3|170
1753929000000|2025-07-31 02:30:00|6961.4|6958.6|6961.5|6958.7|6963.7|6959.9|6959.3|6956.1|117
1753929300000|2025-07-31 02:35:00|6963|6959.2|6964.4|6961.6|6967.1|6963.6|6960.5|6957.7|163
1753929600000|2025-07-31 02:40:00|6964.6|6961.8|6968.4|6965.6|6969.8|6966.5|6964.6|6961.8|99
1753929900000|2025-07-31 02:45:00|6969.8|6966|6967.1|6964.3|6969.8|6966.3|6966.1|6963.3|72
1753930200000|2025-07-31 02:50:00|6967.6|6963.8|6966.1|6963.3|6967.8|6964.3|6964.4|6961.6|242
1753930500000|2025-07-31 02:55:00|6966.2|6963.4|6968.5|6964.7|6969.5|6966|6965.1|6962.3|122
1753930800000|2025-07-31 03:00:00|6967.9|6965.1|6963.7|6960.9|6969.7|6966.2|6962.7|6959.9|120
1753931100000|2025-07-31 03:05:00|6964.3|6960.5|6964.8|6962|6966.7|6963.2|6958.9|6956.1|137
1753931400000|2025-07-31 03:10:00|6963.8|6961|6965|6962.2|6965.3|6962.2|6960.7|6957.9|73
1753931700000|2025-07-31 03:15:00|6965.3|6961.5|6963.8|6961|6965.5|6962.7|6963.4|6959.7|39
1753932000000|2025-07-31 03:20:00|6964|6960.2|6962.7|6958.9|6966.1|6963.3|6962.2|6958.8|81
1753932300000|2025-07-31 03:25:00|6962.9|6960.1|6961.1|6958.3|6963.3|6960.1|6956.3|6952.7|191
1753932600000|2025-07-31 03:30:00|6961.7|6957.9|6969.4|6965.6|6970.2|6967|6961|6957.9|115
1753932900000|2025-07-31 03:35:00|6968|6965.2|6968|6965.2|6969.4|6966.2|6966.2|6963.4|110
1753933200000|2025-07-31 03:40:00|6968.7|6964.9|6961|6958.2|6968.7|6965.2|6960.3|6957.5|114
1753933500000|2025-07-31 03:45:00|6961.6|6957.8|6956.6|6953.8|6962.4|6959|6956.6|6953.3|112
1753933800000|2025-07-31 03:50:00|6956.8|6954|6960.6|6956.8|6961|6957.4|6956.8|6953.8|79
1753934100000|2025-07-31 03:55:00|6960|6957.2|6957.5|6954.7|6961.4|6958.5|6956.3|6953.3|165
1753934400000|2025-07-31 04:00:00|6958.5|6955.1|6954.7|6951.9|6960.6|6957.2|6954.7|6951.9|200
1753934700000|2025-07-31 04:05:00|6955.1|6951.3|6958.5|6955.7|6958.7|6955.9|6954|6951.2|102
1753935000000|2025-07-31 04:10:00|6958.3|6955.5|6959.7|6956.9|6965.3|6961.9|6957.5|6954.2|150
1753935300000|2025-07-31 04:15:00|6959|6956.2|6954.8|6952|6960.4|6956.9|6954|6951.2|126
1753935600000|2025-07-31 04:20:00|6954.9|6952.1|6958|6954.2|6958.8|6955.3|6953.4|6950.4|76
1753935900000|2025-07-31 04:25:00|6956.8|6954|6950.7|6946.9|6959|6955.7|6948.4|6945.6|333
1753936200000|2025-07-31 04:30:00|6949.8|6947|6951.8|6949|6952|6949.1|6947.8|6944.8|143
1753936500000|2025-07-31 04:35:00|6952.2|6949.4|6952.1|6949.3|6955.5|6952|6952|6949.2|107
1753936800000|2025-07-31 04:40:00|6951.1|6948.3|6952.4|6948.6|6954.6|6951.3|6948.9|6946.1|94
1753937100000|2025-07-31 04:45:00|6952.2|6948.4|6952.1|6949.3|6954.4|6950.6|6950.8|6948|52
1753937400000|2025-07-31 04:50:00|6952.2|6949.4|6951.2|6948.4|6953.4|6950.3|6951.2|6948.4|29
1753937700000|2025-07-31 04:55:00|6951.1|6948.3|6951|6948.2|6953.2|6949.8|6949.8|6947|138
1753938000000|2025-07-31 05:00:00|6952.2|6948.4|6950.8|6948|6953.4|6950.2|6950.6|6947.8|45
1753938300000|2025-07-31 05:05:00|6952.1|6948.3|6950.9|6947.1|6952.4|6948.6|6948.9|6946.1|73
1753938600000|2025-07-31 05:10:00|6950.6|6947.8|6952.8|6949|6953.8|6950|6950|6947.1|69
1753938900000|2025-07-31 05:15:00|6952.3|6949.5|6950.2|6947.4|6953.1|6949.5|6949.1|6945.7|108
1753939200000|2025-07-31 05:20:00|6949.8|6947|6947.8|6944|6949.8|6947|6945.4|6942.6|251
1753939500000|2025-07-31 05:25:00|6948.1|6944.3|6950.4|6946.6|6952.7|6949.2|6946.7|6943.9|294
1753939800000|2025-07-31 05:30:00|6950|6947.2|6948|6945.2|6953.5|6950.2|6948|6945.2|263
1753940100000|2025-07-31 05:35:00|6949.3|6945.5|6956|6953.2|6958.6|6954.8|6948|6945.2|301
1753940400000|2025-07-31 05:40:00|6956.6|6952.8|6954.9|6952.1|6956.6|6953.2|6951.6|6948.7|130
1753940700000|2025-07-31 05:45:00|6955.3|6951.5|6955|6952.2|6958.5|6955.2|6953.3|6950.5|56
1753941000000|2025-07-31 05:50:00|6956.3|6952.5|6956.9|6954.1|6959.3|6956|6955|6952.2|110
1753941300000|2025-07-31 05:55:00|6958.4|6954.6|6966|6962.2|6966.3|6962.5|6956.9|6954.1|339
1753941600000|2025-07-31 06:00:00|6965.3|6962.5|6978.9|6975.1|6978.9|6975.1|6963.9|6961.1|585
1753941900000|2025-07-31 06:05:00|6977.6|6974.8|6963|6959.2|6980.2|6976.9|6962.5|6958.9|474
1753942200000|2025-07-31 06:10:00|6962.5|6959.7|6959|6955.2|6967.5|6964.2|6957.9|6954.5|238
1753942500000|2025-07-31 06:15:00|6958.1|6955.3|6948.6|6945.8|6958.1|6955.3|6946.2|6943.3|348
1753942800000|2025-07-31 06:20:00|6948.8|6946|6954.8|6952|6957.2|6954|6948.4|6945.1|171
1753943100000|2025-07-31 06:25:00|6954.9|6952.1|6946.6|6943.8|6956.3|6952.5|6945.1|6941.9|619
1753943400000|2025-07-31 06:30:00|6946.3|6943.5|6946.9|6944.1|6950.2|6947.4|6945.1|6942|275
1753943700000|2025-07-31 06:35:00|6947.1|6943.3|6950.4|6947.6|6954|6951.2|6946.3|6943.3|899
1753944000000|2025-07-31 06:40:00|6950.6|6947.8|6949.1|6945.3|6954.2|6950.4|6945.3|6942.5|445
1753944300000|2025-07-31 06:45:00|6949.4|6945.6|6953.8|6950|6954.8|6951.4|6947.7|6944.9|227
1753944600000|2025-07-31 06:50:00|6952.4|6949.6|6949.6|6946.8|6952.9|6949.6|6946.3|6943.5|371
1753944900000|2025-07-31 06:55:00|6950.9|6947.1|6957.3|6954.5|6959.7|6956.4|6947.8|6945|322
1753945200000|2025-07-31 07:00:00|6957.4|6954.6|6953.3|6950.5|6958.8|6955.9|6949.3|6946.5|387
1753945500000|2025-07-31 07:05:00|6954.6|6950.8|6972.8|6970|6973.3|6970|6953|6949.7|733
1753945800000|2025-07-31 07:10:00|6973.5|6969.7|6968.3|6964.5|6975|6972.2|6959.5|6956.7|534
1753946100000|2025-07-31 07:15:00|6968.7|6964.9|6965.6|6961.8|6970.9|6967.2|6964.3|6961.3|188
1753946400000|2025-07-31 07:20:00|6964.8|6962|6961.3|6957.5|6967.9|6964.4|6959.2|6955.9|327
1753946700000|2025-07-31 07:25:00|6960.8|6958|6961.8|6959|6963|6959.9|6956.8|6953.6|607
1753947000000|2025-07-31 07:30:00|6961.9|6959.1|6970.4|6966.6|6970.5|6967.3|6961.9|6959.1|377
1753947300000|2025-07-31 07:35:00|6969.5|6966.7|6972.8|6969|6976.3|6973|6968.8|6966|646
1753947600000|2025-07-31 07:40:00|6973.1|6970.3|6977.2|6973.4|6979.7|6976.4|6970.1|6966.7|292
1753947900000|2025-07-31 07:45:00|6976.9|6974.1|6986|6983.2|6986.5|6983.3|6974.9|6972.1|618
1753948200000|2025-07-31 07:50:00|6986.5|6982.7|6983.8|6981|6988.5|6985.7|6982.5|6979.6|539
1753948500000|2025-07-31 07:55:00|6984.7|6981.9|6978.4|6975.6|6984.7|6981.9|6977.6|6974|364
1753948800000|2025-07-31 08:00:00|6978.8|6975|6975.5|6972.7|6983.9|6981.1|6970.1|6967.3|582
1753949100000|2025-07-31 08:05:00|6976.2|6973.4|6979.5|6975.7|6980|6976.7|6974|6971.2|345
1753949400000|2025-07-31 08:10:00|6978.3|6975.5|6965.2|6962.4|6978.4|6975.6|6962|6959.2|568
1753949700000|2025-07-31 08:15:00|6966.7|6962.9|6960.6|6956.8|6967.7|6964.2|6953.7|6950.4|716
1753950000000|2025-07-31 08:20:00|6960.3|6956.5|6971.4|6968.6|6973.2|6970|6959.1|6956.3|830
1753950300000|2025-07-31 08:25:00|6971.6|6968.8|6973.4|6970.6|6973.5|6970.6|6963.6|6960.8|414
1753950600000|2025-07-31 08:30:00|6973.6|6970.8|6971.8|6969|6975.8|6972.4|6966.1|6963.3|494
1753950900000|2025-07-31 08:35:00|6972|6969.2|6947.1|6944.3|6972.9|6970|6947.1|6943.6|1618
1753951200000|2025-07-31 08:40:00|6947.4|6943.6|6955.1|6952.3|6965.1|6961.3|6943|6939.7|901
1753951500000|2025-07-31 08:45:00|6954.7|6950.9|6948.1|6944.3|6960.9|6957.3|6946.1|6943.1|553
1753951800000|2025-07-31 08:50:00|6947.1|6944.2|6951.8|6949|6955.4|6952.1|6941.1|6938.3|615
1753952100000|2025-07-31 08:55:00|6951.9|6949.1|6956.8|6954|6957.7|6954.9|6950.8|6947|194
1753952400000|2025-07-31 09:00:00|6956.7|6953.9|6950.7|6947.9|6959|6955.9|6948.5|6945.5|230
1753952700000|2025-07-31 09:05:00|6950.2|6947.4|6951.7|6948.9|6959.4|6956.2|6949.9|6947.1|260
1753953000000|2025-07-31 09:10:00|6951.6|6948.8|6946.8|6943|6958|6954.9|6945.5|6942.5|379
1753953300000|2025-07-31 09:15:00|6946.9|6944.1|6938.5|6935.7|6953|6949.7|6937.1|6934.3|629
1753953600000|2025-07-31 09:20:00|6938.6|6935.8|6942.2|6939.4|6949.6|6946.7|6938|6935.2|529
1753953900000|2025-07-31 09:25:00|6942|6938.2|6946.8|6944|6951.7|6948.1|6938.7|6935.5|386
1753954200000|2025-07-31 09:30:00|6946.7|6943.9|6936.2|6933.4|6947.1|6944|6934.7|6931.8|448
1753954500000|2025-07-31 09:35:00|6937|6934.2|6929.3|6926.5|6937.6|6934.2|6926.6|6923.4|1373
1753954800000|2025-07-31 09:40:00|6930.5|6926.7|6908.6|6905.8|6931.7|6928.2|6907.8|6904.7|1487
1753955100000|2025-07-31 09:45:00|6908.4|6905.6|6913.9|6911.1|6917.4|6914.3|6907.1|6904.3|860
1753955400000|2025-07-31 09:50:00|6914.4|6910.6|6912.2|6909.4|6918.8|6915.5|6909.9|6907.1|417
1753955700000|2025-07-31 09:55:00|6912|6909.2|6903.3|6900.5|6913.6|6909.8|6902.9|6899.6|526
1753956000000|2025-07-31 10:00:00|6902.9|6899.1|6908.4|6905.6|6910.5|6906.7|6900.3|6897.4|352
1753956300000|2025-07-31 10:05:00|6909.7|6905.9|6908.4|6905.6|6913.5|6910.2|6906.4|6903.6|261
1753956600000|2025-07-31 10:10:00|6908.3|6905.5|6917.9|6915.1|6919.9|6917.1|6907.8|6905|444
1753956900000|2025-07-31 10:15:00|6918.1|6915.3|6917.8|6914|6923|6920.1|6907.8|6904.7|1956
1753957200000|2025-07-31 10:20:00|6918|6914.2|6926.8|6923|6926.8|6923|6915.8|6913|1012
1753957500000|2025-07-31 10:25:00|6926.3|6923.5|6927.8|6924|6929.8|6926|6923.6|6920.8|593
1753957800000|2025-07-31 10:30:00|6926.8|6923.8|6933.5|6930.7|6934.8|6931.4|6923.2|6920.4|570
1753958100000|2025-07-31 10:35:00|6933.6|6930.8|6934.5|6931.7|6938|6934.5|6931|6928.2|477
1753958400000|2025-07-31 10:40:00|6935.8|6932|6931|6928.2|6935.8|6932|6928.9|6925.5|275
1753958700000|2025-07-31 10:45:00|6931.5|6928.7|6932.8|6930|6935.1|6932|6927.7|6924.7|236
1753959000000|2025-07-31 10:50:00|6933.2|6930.4|6924.3|6920.5|6934.6|6931.8|6922.9|6919.5|417
1753959300000|2025-07-31 10:55:00|6924.6|6921.8|6933.6|6929.8|6934.7|6931.9|6921.9|6918.5|611
1753959600000|2025-07-31 11:00:00|6934.3|6930.5|6927|6924.2|6936.7|6933.8|6927|6924.2|538
1753959900000|2025-07-31 11:05:00|6926.3|6923.5|6917.3|6914.5|6928.6|6925.5|6910.9|6907.7|551
1753960200000|2025-07-31 11:10:00|6917.2|6914.4|6922.3|6919.5|6923.7|6920.5|6914.5|6911.7|312
1753960500000|2025-07-31 11:15:00|6922.5|6919.7|6913.1|6910.3|6923.9|6920.5|6913.1|6910.3|435
1753960800000|2025-07-31 11:20:00|6913.3|6910.5|6927|6924.2|6927.7|6924.7|6904.3|6901|824
1753961100000|2025-07-31 11:25:00|6927.2|6924.4|6919.9|6917.1|6928.5|6924.7|6912.1|6908.9|541
1753961400000|2025-07-31 11:30:00|6920.1|6917.3|6928.1|6925.3|6932.1|6929.2|6919.2|6916.4|864
1753961700000|2025-07-31 11:35:00|6927.8|6925|6924|6921.2|6933|6929.9|6923.3|6919.5|398
1753962000000|2025-07-31 11:40:00|6923.8|6921|6926.6|6923.8|6934.2|6930.8|6923.8|6921|628
1753962300000|2025-07-31 11:45:00|6926.3|6922.5|6921.6|6917.8|6929.3|6926.5|6921.6|6917.8|259
1753962600000|2025-07-31 11:50:00|6921|6918.2|6935.6|6932.8|6936.6|6933.8|6920.5|6916.7|618
1753962900000|2025-07-31 11:55:00|6936|6933.2|6932.6|6929.8|6945.8|6943|6930.4|6927|854
1753963200000|2025-07-31 12:00:00|6932.9|6930.1|6930.4|6927.6|6936.2|6932.4|6929.5|6926.7|292
1753963500000|2025-07-31 12:05:00|6930.9|6927.1|6919|6916.2|6930.9|6927.9|6916.7|6913.2|891
1753963800000|2025-07-31 12:10:00|6918.8|6916|6915.5|6912.7|6920.8|6917.4|6914.1|6911.1|721
1753964100000|2025-07-31 12:15:00|6915.3|6912.5|6926|6923.2|6927.5|6923.8|6913.7|6910.9|575
1753964400000|2025-07-31 12:20:00|6925.7|6922.9|6926.5|6923.7|6928.3|6925.1|6922.8|6920|267
1753964700000|2025-07-31 12:25:00|6926.7|6923.9|6928.4|6925.6|6933.3|6929.5|6925.8|6922.8|579
1753965000000|2025-07-31 12:30:00|6928.7|6925.9|6927.8|6925|6934|6931.2|6924.1|6921|769
1753965300000|2025-07-31 12:35:00|6927.6|6924.8|6931.2|6928.4|6936.9|6933.1|6927.6|6924.8|423
1753965600000|2025-07-31 12:40:00|6931.5|6927.7|6930|6926.2|6934.3|6931.2|6919.7|6916.4|609
1753965900000|2025-07-31 12:45:00|6928.7|6925.9|6919.8|6917|6928.9|6925.9|6917.3|6914.4|418
1753966200000|2025-07-31 12:50:00|6919|6916.2|6930.4|6927.6|6932.9|6929.5|6919|6916.2|885
1753966500000|2025-07-31 12:55:00|6930.5|6927.7|6924.7|6921.9|6934.2|6930.8|6924.5|6921.4|526
1753966800000|2025-07-31 13:00:00|6925.4|6922.6|6906.3|6902.5|6934.9|6931.4|6905.4|6902.5|2745
1753967100000|2025-07-31 13:05:00|6905.4|6902.6|6908.3|6905.5|6923.4|6920.1|6904.2|6900.4|1588
1753967400000|2025-07-31 13:10:00|6908.5|6905.7|6890.6|6887.8|6914.6|6911.2|6888.6|6885.4|1962
1753967700000|2025-07-31 13:15:00|6890.8|6888|6905.6|6902.8|6905.6|6902.8|6889.1|6886.2|1942
1753968000000|2025-07-31 13:20:00|6907.2|6904.4|6898|6895.2|6914.7|6911.5|6896|6892.7|3120
1753968300000|2025-07-31 13:25:00|6897.9|6895.1|6906.2|6903.4|6908.2|6905.4|6895.3|6892.5|2034
1753968600000|2025-07-31 13:30:00|6906.6|6902.8|6897|6894.2|6910.4|6906.6|6894.8|6892|2336
1753968900000|2025-07-31 13:35:00|6896.8|6894|6900.4|6897.6|6903.8|6900|6892.9|6890.1|1374
1753969200000|2025-07-31 13:40:00|6901.8|6898|6896.6|6892.8|6902|6898.7|6887.3|6883.5|1359
1753969500000|2025-07-31 13:45:00|6897.6|6893.8|6916.8|6914|6918.7|6915.9|6895.6|6892.5|2149
1753969800000|2025-07-31 13:50:00|6916.7|6913.9|6911.1|6908.3|6921.8|6918.5|6910.2|6906.9|2539
1753970100000|2025-07-31 13:55:00|6910.4|6907.6|6913.4|6909.6|6916.4|6913.3|6909.2|6906.3|896
1753970400000|2025-07-31 14:00:00|6912.3|6909.5|6905.9|6903.1|6913.2|6910.1|6903.1|6899.9|1744
1753970700000|2025-07-31 14:05:00|6905|6902.2|6916.9|6914.1|6920.4|6917.6|6902.4|6899.4|1859
1753971000000|2025-07-31 14:10:00|6916.6|6912.8|6944.4|6941.6|6947.9|6944.9|6916.6|6912.8|3040
1753971300000|2025-07-31 14:15:00|6944.5|6941.7|6948.2|6944.4|6953.7|6950.5|6943.5|6940.7|1306
1753971600000|2025-07-31 14:20:00|6947.1|6944.3|6943.5|6940.7|6949.2|6945.9|6941|6937.7|1023
1753971900000|2025-07-31 14:25:00|6944.4|6941.6|6941.2|6938.4|6946.1|6942.9|6935|6931.2|966
1753972200000|2025-07-31 14:30:00|6942.1|6939.3|6930.4|6927.6|6942.1|6939.3|6922.6|6919.4|2071
1753972500000|2025-07-31 14:35:00|6930.9|6927.1|6917.3|6914.5|6930.9|6927.1|6917.1|6913.7|843
1753972800000|2025-07-31 14:40:00|6917.2|6914.4|6912|6909.2|6920.1|6917.2|6903|6899.6|3234
1753973100000|2025-07-31 14:45:00|6911.1|6908.3|6897.8|6895|6912.6|6909.8|6896.9|6894.1|1318
1753973400000|2025-07-31 14:50:00|6898.8|6896|6893.1|6889.3|6900.2|6896.9|6891.5|6888.7|1555
1753973700000|2025-07-31 14:55:00|6892.5|6889.7|6878|6875.2|6893.1|6889.7|6876|6873.2|3392
1753974000000|2025-07-31 15:00:00|6877.7|6874.9|6860.1|6856.3|6882.7|6879.9|6853.2|6850.4|4589
1753974300000|2025-07-31 15:05:00|6858.8|6856|6848.3|6845.5|6859.1|6856|6844.6|6841.8|3224
1753974600000|2025-07-31 15:10:00|6848.9|6846.1|6841.7|6838.9|6851.6|6848.1|6834.3|6830.5|3252
1753974900000|2025-07-31 15:15:00|6840.9|6838.1|6839.7|6836.9|6847.2|6844|6832.4|6829.6|3013
1753975200000|2025-07-31 15:20:00|6840.4|6836.6|6847.5|6844.7|6852.9|6849.6|6838.7|6835.9|3357
1753975500000|2025-07-31 15:25:00|6848.3|6845.5|6844.9|6842.1|6853.2|6849.5|6822.7|6819.9|4069
1753975800000|2025-07-31 15:30:00|6845.5|6842.7|6848.9|6846.1|6854.5|6850.7|6835.4|6832|2511
1753976100000|2025-07-31 15:35:00|6849.4|6845.6|6841.3|6837.5|6855.6|6852.2|6833.8|6831|1719
1753976400000|2025-07-31 15:40:00|6840.7|6837.9|6841.9|6838.1|6843.9|6840.7|6832|6829.2|1736
1753976700000|2025-07-31 15:45:00|6840.7|6837.9|6827.6|6824.8|6847.4|6844.2|6824.9|6822.1|2034
1753977000000|2025-07-31 15:50:00|6828.9|6826.1|6842.8|6840|6845.2|6841.4|6828.9|6826.1|1375
1753977300000|2025-07-31 15:55:00|6842.9|6840.1|6838.8|6836|6844.2|6840.8|6837.1|6834.3|820
1753977600000|2025-07-31 16:00:00|6839.7|6836.9|6853.8|6851|6854.1|6851|6835.2|6832.4|2104
1753977900000|2025-07-31 16:05:00|6853.6|6850.8|6874.8|6872|6881.9|6878.1|6851.6|6848.2|2817
1753978200000|2025-07-31 16:10:00|6874.1|6871.3|6861.5|6858.7|6878.3|6875.2|6861.3|6858|1409
1753978500000|2025-07-31 16:15:00|6861.4|6858.6|6868.2|6865.4|6870.1|6867.3|6860.4|6857.6|1145
1753978800000|2025-07-31 16:20:00|6867.9|6864.1|6872.6|6869.8|6873.5|6870.3|6865.4|6862|1224
1753979100000|2025-07-31 16:25:00|6872.8|6870|6879.8|6877|6884.1|6881.3|6871|6868.2|1097
1753979400000|2025-07-31 16:30:00|6879.9|6877.1|6891.1|6888.3|6896.1|6893.3|6879.8|6876.5|1531
1753979700000|2025-07-31 16:35:00|6891|6888.2|6906.7|6903.9|6908.4|6905.6|6890.1|6886.8|2088
1753980000000|2025-07-31 16:40:00|6906.9|6904.1|6904.7|6901.9|6914.2|6911.4|6903.1|6899.6|2339
1753980300000|2025-07-31 16:45:00|6904.9|6902.1|6902.1|6899.3|6906.5|6903.3|6897.9|6895.1|772
1753980600000|2025-07-31 16:50:00|6901.9|6899.1|6897.4|6894.6|6907.4|6904.4|6895.4|6891.8|1264
1753980900000|2025-07-31 16:55:00|6898.1|6894.3|6896.7|6893.9|6899.8|6897|6891.5|6887.8|833
1753981200000|2025-07-31 17:00:00|6893.7|6890.9|6891.9|6889.1|6895.2|6891.9|6884.5|6881.7|1265
1753981500000|2025-07-31 17:05:00|6893.6|6889.8|6897.1|6894.3|6902.4|6899|6891.8|6888.9|1998
1753981800000|2025-07-31 17:10:00|6896.8|6893|6897|6894.2|6901.4|6898.2|6891.7|6888.5|1312
1753982100000|2025-07-31 17:15:00|6897.2|6894.4|6883.4|6880.6|6903.9|6900.5|6882.6|6879.8|1034
1753982400000|2025-07-31 17:20:00|6883.2|6880.4|6883.7|6880.9|6886.4|6883.6|6879.1|6876.3|748
1753982700000|2025-07-31 17:25:00|6883.6|6880.8|6878.3|6875.5|6886.5|6882.9|6870.1|6867.3|1061
1753983000000|2025-07-31 17:30:00|6877.7|6874.9|6864|6861.2|6881.5|6877.9|6863.8|6860.8|965
1753983300000|2025-07-31 17:35:00|6863.3|6860.5|6876.8|6874|6876.8|6874|6860.1|6856.9|1037
1753983600000|2025-07-31 17:40:00|6877.7|6874.9|6874.4|6870.6|6878.3|6874.9|6866.8|6864|1034
1753983900000|2025-07-31 17:45:00|6873.8|6871|6875.5|6872.7|6883.1|6879.3|6873.8|6870.6|715
1753984200000|2025-07-31 17:50:00|6875.3|6872.5|6862.9|6860.1|6876|6872.5|6861|6857.9|854
1753984500000|2025-07-31 17:55:00|6862.6|6858.8|6872.1|6868.3|6872.4|6869.6|6859.1|6855.6|1941
1753984800000|2025-07-31 18:00:00|6873.1|6870.3|6870.1|6867.3|6883.1|6879.9|6863.7|6860.5|1564
1753985100000|2025-07-31 18:05:00|6869.9|6867.1|6858.5|6855.7|6873.9|6871.1|6853.3|6850.3|960
1753985400000|2025-07-31 18:10:00|6859.5|6856.5|6869.8|6866|6873|6869.6|6858.5|6855.7|960
1753985700000|2025-07-31 18:15:00|6869.5|6866.7|6861.8|6859|6874.3|6871.4|6858.8|6856|2963
1753986000000|2025-07-31 18:20:00|6861.9|6859.1|6873.4|6870.6|6875.7|6872.3|6861.8|6859|2053
1753986300000|2025-07-31 18:25:00|6873.2|6870.4|6895.4|6892.6|6895.7|6892.9|6872.4|6869.6|7146
1753986600000|2025-07-31 18:30:00|6894.7|6891.9|6896.6|6893.8|6910.5|6907.7|6893.5|6890.2|2801
1753986900000|2025-07-31 18:35:00|6895.8|6893|6895.5|6892.7|6896.5|6893.7|6891|6887.2|764
1753987200000|2025-07-31 18:40:00|6895.3|6892.5|6892.1|6888.3|6899.2|6896.1|6891.6|6888.3|335
1753987500000|2025-07-31 18:45:00|6891.7|6888.9|6891.4|6888.6|6892.7|6889.9|6887.7|6884.9|383
1753987800000|2025-07-31 18:50:00|6892|6888.2|6889|6886.2|6892|6888.6|6885|6882|178
1753988100000|2025-07-31 18:55:00|6888.9|6886.1|6886.9|6883.1|6889.4|6886.2|6884.4|6881.4|512
1753988400000|2025-07-31 19:00:00|6886.4|6883.6|6880.4|6877.6|6889.2|6886.1|6880.3|6877.5|188
1753988700000|2025-07-31 19:05:00|6882.1|6878.3|6873.8|6871|6885.3|6882.2|6871.6|6868.4|560
1753989000000|2025-07-31 19:10:00|6874|6871.2|6872.5|6869.7|6874.8|6871.7|6871.4|6868.6|266
1753989300000|2025-07-31 19:15:00|6873.1|6869.3|6877.9|6875.1|6879.4|6876.3|6871.8|6869|743
1753989600000|2025-07-31 19:20:00|6878.9|6876.1|6877.7|6874.9|6881.4|6878.1|6875.9|6873.1|704
1753989900000|2025-07-31 19:25:00|6877.5|6874.7|6880.7|6877.9|6881.2|6877.9|6873.1|6869.9|287
1753990200000|2025-07-31 19:30:00|6882.2|6878.4|6879.9|6877.1|6884.2|6880.4|6878.8|6876|182
1753990500000|2025-07-31 19:35:00|6880.2|6877.4|6884.6|6881.8|6886.3|6882.8|6880.2|6877.4|1018
1753990800000|2025-07-31 19:40:00|6884.7|6881.9|6881|6878.2|6885.7|6882.9|6880.7|6877.6|205
1753991100000|2025-07-31 19:45:00|6882|6879.2|6875.4|6872.6|6882|6879.2|6873.8|6871|232
1753991400000|2025-07-31 19:50:00|6876|6872.2|6879.4|6875.6|6879.8|6877|6871.4|6868.6|1354
1753991700000|2025-07-31 19:55:00|6878.1|6875.3|6886|6882.2|6887.4|6884|6877.1|6874.3|649
1753992000000|2025-07-31 20:00:00|6884.8|6882|6894.3|6891.5|6895.2|6891.8|6880.9|6878.1|540
1753992300000|2025-07-31 20:05:00|6894.1|6891.3|6904.9|6902.1|6906.9|6904.1|6893.9|6890.8|425
1753992600000|2025-07-31 20:10:00|6905.4|6901.6|6909.9|6907.1|6913.2|6909.4|6903.4|6899.6|252
1753992900000|2025-07-31 20:15:00|6910.2|6906.4|6907.2|6904.4|6910.9|6908.1|6905.5|6902.2|241
1753993200000|2025-07-31 20:20:00|6907.9|6904.1|6905.8|6903|6909.7|6906.8|6903.5|6899.7|151
1753993500000|2025-07-31 20:25:00|6906|6903.2|6898.7|6895.9|6907.5|6904.2|6897.4|6893.8|627
1753993800000|2025-07-31 20:30:00|6899.4|6896.6|6902.9|6900.1|6905.9|6903.1|6899.4|6896.6|308
1753994100000|2025-07-31 20:35:00|6903.2|6899.4|6906.3|6903.5|6907.8|6904|6899.9|6897.1|370
1753994400000|2025-07-31 20:40:00|6907.4|6903.6|6903.7|6900.9|6908.5|6905.5|6902.7|6899.9|192
1753994700000|2025-07-31 20:45:00|6903.9|6901.1|6901.5|6898.7|6906.4|6903.6|6900.5|6896.7|265
1753995000000|2025-07-31 20:50:00|6902.6|6898.8|6906.3|6903.5|6909.2|6905.9|6900.5|6897.2|527
1753995300000|2025-07-31 20:55:00|6905.6|6902.8|6903.8|6901|6906.8|6903.9|6902.7|6899.6|157
1753999200000|2025-07-31 22:00:00|6899.1|6895.3|6905.8|6902|6909.1|6905.2|6890.4|6886.6|323
1753999500000|2025-07-31 22:05:00|6906.1|6902.3|6909.1|6905.3|6909.1|6906.3|6905.8|6902.1|68
1753999800000|2025-07-31 22:10:00|6908.6|6906.3|6907|6904.2|6908.6|6906.3|6905.8|6902.6|354
1754000100000|2025-07-31 22:15:00|6906.9|6904.1|6898.2|6894.4|6906.9|6904.1|6897.7|6893.9|44
1754000400000|2025-07-31 22:20:00|6898.5|6894.7|6901.2|6897.4|6902.8|6899|6897|6893.7|42
1754000700000|2025-07-31 22:25:00|6900.9|6897.1|6901.2|6897.4|6901.9|6898.3|6900.9|6897.1|7
1754001000000|2025-07-31 22:30:00|6901|6897.2|6899.5|6896.7|6901.5|6898|6899.5|6896.7|15
1754001300000|2025-07-31 22:35:00|6899.4|6896.6|6898.4|6894.6|6899.6|6896.6|6896.9|6893.2|14
1754001600000|2025-07-31 22:40:00|6898.7|6894.9|6902.6|6899.8|6903.8|6900|6898|6894.2|15
1754001900000|2025-07-31 22:45:00|6902.3|6899.5|6904.4|6900.6|6905.5|6901.7|6902.3|6899.5|17
1754002200000|2025-07-31 22:50:00|6904.7|6900.9|6904.4|6901.6|6904.7|6901.9|6903.5|6900.1|6
1754002500000|2025-07-31 22:55:00|6904.2|6901.4|6904.1|6900.3|6905.7|6902.9|6902.7|6899.3|39
1754002800000|2025-07-31 23:00:00|6904.2|6900.4|6904.4|6900.6|6904.4|6901.1|6902.5|6898.7|20
1754003100000|2025-07-31 23:05:00|6904.6|6900.8|6905.1|6901.3|6905.2|6901.9|6904.4|6900.6|3
1754003400000|2025-07-31 23:10:00|6904.7|6901.9|6901.9|6898.1|6906.1|6902.7|6901.9|6898.1|57
1754003700000|2025-07-31 23:15:00|6902.1|6898.3|6900.4|6897.6|6902.3|6899|6900.4|6896.9|27
1754004000000|2025-07-31 23:20:00|6901.7|6897.9|6899.1|6895.3|6901.9|6898.6|6898.9|6895.1|14
1754004300000|2025-07-31 23:25:00|6900.1|6896.3|6901.9|6898.1|6902.1|6898.9|6900.1|6896.3|18
1754004600000|2025-07-31 23:30:00|6902|6898.2|6900.4|6897.6|6903|6900.2|6899.4|6895.9|22
1754004900000|2025-07-31 23:35:00|6900.9|6897.1|6901.5|6898.7|6902.1|6899.3|6900.9|6897.1|6
1754005200000|2025-07-31 23:40:00|6901.1|6898.3|6898|6895.2|6901.1|6898.3|6897.7|6894.4|12
1754005500000|2025-07-31 23:45:00|6897.9|6894.1|6899.4|6895.6|6899.4|6896.2|6896.8|6893.6|17
1754005800000|2025-07-31 23:50:00|6899.2|6895.4|6902.9|6900.1|6903.6|6900.1|6899.2|6895.4|5
1754006100000|2025-07-31 23:55:00|6903|6900.2|6903.2|6899.4|6908.1|6903|6901.8|6898.5|61
1754006400000|2025-08-01 00:00:00|6904.9|6901.1|6894.8|6892|6905.6|6902|6885|6882.1|463
1754006700000|2025-08-01 00:05:00|6894.6|6891.8|6898.1|6895.3|6900.8|6897.4|6888.1|6884.6|140
1754007000000|2025-08-01 00:10:00|6898.5|6894.7|6896.3|6892.5|6898.5|6894.7|6893|6889.3|82
1754007300000|2025-08-01 00:15:00|6896.1|6892.3|6902.1|6899.3|6902.5|6899.3|6895|6891.5|79
1754007600000|2025-08-01 00:20:00|6902.7|6898.9|6898.5|6895.7|6903.6|6900.5|6898.5|6895.7|69
1754007900000|2025-08-01 00:25:00|6897.8|6895|6899.8|6896|6901.2|6897.5|6895.6|6892.7|58
1754008200000|2025-08-01 00:30:00|6898.6|6895.8|6901|6898.2|6902.7|6899.5|6898|6895.2|49
1754008500000|2025-08-01 00:35:00|6900.3|6897.5|6898.6|6895.8|6900.6|6897.5|6897.7|6894.4|34
1754008800000|2025-08-01 00:40:00|6898.7|6895.9|6900.9|6897.1|6902.4|6899.6|6897.7|6894.4|52
1754009100000|2025-08-01 00:45:00|6900.5|6897.7|6892.3|6889.5|6900.5|6897.7|6891.8|6888.4|128
1754009400000|2025-08-01 00:50:00|6892|6889.2|6890.3|6887.5|6895|6892|6890|6887.1|125
1754009700000|2025-08-01 00:55:00|6889.4|6886.6|6886.4|6883.6|6891.7|6888.6|6885.6|6882.8|123
1754010000000|2025-08-01 01:00:00|6887.4|6883.8|6891|6888.2|6894.4|6891.2|6882.4|6879.6|278
1754010300000|2025-08-01 01:05:00|6892.4|6888.6|6888.7|6885.9|6894.7|6891.2|6887.7|6884.9|68
1754010600000|2025-08-01 01:10:00|6888.8|6886|6893|6890.2|6893.5|6890.2|6888.6|6885.8|27
1754010900000|2025-08-01 01:15:00|6893.7|6890.9|6889|6886.2|6894.3|6891.2|6889|6886.2|46
1754011200000|2025-08-01 01:20:00|6889.7|6886.9|6890.1|6886.3|6891.3|6888.2|6887|6884.1|36
1754011500000|2025-08-01 01:25:00|6889.1|6886.2|6889|6886.2|6890.2|6887.3|6887|6884.2|47
1754011800000|2025-08-01 01:30:00|6889.8|6886|6893.8|6890|6893.8|6890.1|6889|6886|53
1754012100000|2025-08-01 01:35:00|6893.7|6890.9|6890|6887.2|6898|6895.1|6890|6887.2|112
1754012400000|2025-08-01 01:40:00|6891.2|6887.4|6886.9|6884.1|6891.6|6888.2|6883|6879.8|130
1754012700000|2025-08-01 01:45:00|6887|6884.2|6888|6885.2|6891.7|6888.2|6886|6883.2|61
1754013000000|2025-08-01 01:50:00|6887.4|6884.6|6886.1|6883.3|6891.8|6888.2|6883|6880.2|103
1754013300000|2025-08-01 01:55:00|6886.7|6883.9|6898.2|6894.4|6898.4|6894.9|6886.7|6883.9|136
1754013600000|2025-08-01 02:00:00|6898|6894.2|6897.7|6894.9|6904.4|6900.9|6895.9|6893.1|204
1754013900000|2025-08-01 02:05:00|6898.2|6894.4|6892|6888.2|6898.4|6894.9|6885.7|6882.9|167
1754014200000|2025-08-01 02:10:00|6890.7|6887.9|6891.7|6888.9|6895.2|6891.7|6890.7|6887.6|97
1754014500000|2025-08-01 02:15:00|6892.4|6888.6|6886.1|6883.3|6893.4|6889.9|6884|6881.2|42
1754014800000|2025-08-01 02:20:00|6887.4|6883.6|6882.5|6878.7|6888.4|6884.6|6878.2|6875.4|121
1754015100000|2025-08-01 02:25:00|6881.2|6878.4|6882.5|6879.7|6885.2|6881.4|6880.6|6877.1|31
1754015400000|2025-08-01 02:30:00|6883.7|6879.9|6879.6|6876.8|6886.2|6883.4|6878.7|6875.9|102
1754015700000|2025-08-01 02:35:00|6880.8|6877|6887.6|6883.8|6887.6|6884.4|6879.1|6876.3|100
1754016000000|2025-08-01 02:40:00|6886.2|6883.4|6882|6879.2|6886.5|6883.4|6876.4|6873.5|117
1754016300000|2025-08-01 02:45:00|6882.5|6878.7|6878.2|6874.4|6882.5|6878.9|6876.9|6874.1|44
1754016600000|2025-08-01 02:50:00|6877.4|6874.6|6883.3|6880.5|6884.4|6880.9|6876.4|6873.4|27
1754016900000|2025-08-01 02:55:00|6883.6|6879.8|6887.7|6884.9|6888.1|6884.9|6882.3|6879.5|61
1754017200000|2025-08-01 03:00:00|6888.7|6885.9|6885.6|6882.8|6891.2|6887.9|6883.1|6880.3|85
1754017500000|2025-08-01 03:05:00|6886.5|6882.7|6897.4|6894.6|6898.5|6895.5|6885.6|6882.7|179
1754017800000|2025-08-01 03:10:00|6897.2|6893.4|6897.4|6894.6|6901.1|6898.3|6894.9|6892.1|185
1754018100000|2025-08-01 03:15:00|6899.3|6895.5|6894.4|6891.6|6899.3|6895.6|6894.2|6891|106
1754018400000|2025-08-01 03:20:00|6895.1|6891.3|6897.2|6893.4|6898.7|6895.9|6895.1|6891.3|69
1754018700000|2025-08-01 03:25:00|6897|6893.2|6894.1|6891.3|6897.3|6894.5|6893.2|6890|104
1754019000000|2025-08-01 03:30:00|6894.6|6890.8|6895.9|6893.1|6896.6|6893.3|6893.1|6889.4|56
1754019300000|2025-08-01 03:35:00|6894.9|6892.1|6896.1|6893.3|6897.1|6894.3|6893.9|6890.6|50
1754019600000|2025-08-01 03:40:00|6896.3|6893.5|6901.6|6898.8|6901.6|6898.8|6894.8|6891.7|92
1754019900000|2025-08-01 03:45:00|6902.2|6899.4|6901.2|6898.4|6903.8|6901|6899.2|6896.2|108
1754020200000|2025-08-01 03:50:00|6902.5|6898.7|6898.7|6895.9|6902.9|6899.1|6898.7|6895.8|41
1754020500000|2025-08-01 03:55:00|6899.4|6895.6|6902.2|6899.4|6902.7|6899.9|6896.3|6893|87
1754020800000|2025-08-01 04:00:00|6902.6|6899.8|6907.5|6904.7|6908.1|6904.7|6900.2|6896.9|200
1754021100000|2025-08-01 04:05:00|6906.5|6903.7|6910.8|6908|6912.4|6909.2|6905|6902|122
1754021400000|2025-08-01 04:10:00|6910.5|6907.7|6908.9|6906.1|6912.2|6909.4|6907.1|6904.3|155
1754021700000|2025-08-01 04:15:00|6908.7|6905.9|6910.3|6907.5|6910.3|6907.5|6907|6903.9|38
1754022000000|2025-08-01 04:20:00|6910|6907.2|6912.7|6909.9|6915.5|6912.7|6908.3|6905.1|205
1754022300000|2025-08-01 04:25:00|6912.4|6909.6|6911.1|6908.3|6912.7|6909.6|6909.9|6906.7|82
1754022600000|2025-08-01 04:30:00|6911.3|6908.5|6912.5|6909.7|6912.9|6909.8|6911.3|6908.5|50
1754022900000|2025-08-01 04:35:00|6912.3|6909.5|6914.7|6911.9|6918.2|6915.4|6912.2|6909.4|150
1754023200000|2025-08-01 04:40:00|6915.3|6911.5|6910.1|6907.3|6915.3|6911.5|6908.2|6905.4|112
1754023500000|2025-08-01 04:45:00|6909.1|6906.3|6910.7|6907.9|6912|6908.2|6908.8|6906|67
1754023800000|2025-08-01 04:50:00|6909.5|6906.7|6905.8|6902|6909.5|6906.7|6905.4|6901.8|71
1754024100000|2025-08-01 04:55:00|6906.1|6903.3|6906.3|6903.5|6906.9|6903.5|6904.3|6900.9|40
1754024400000|2025-08-01 05:00:00|6906.7|6903.9|6907.9|6905.1|6909.9|6906.7|6906.7|6903.9|36
1754024700000|2025-08-01 05:05:00|6909.3|6905.5|6906|6903.2|6909.7|6906.9|6905.9|6903.1|61
1754025000000|2025-08-01 05:10:00|6907.3|6903.5|6901.8|6899|6907.3|6903.9|6899.2|6896.2|109
1754025300000|2025-08-01 05:15:00|6901.1|6898.3|6901.7|6897.9|6903.1|6900.1|6899.6|6896.8|41
1754025600000|2025-08-01 05:20:00|6902.1|6898.3|6898.6|6895.8|6902.3|6899.5|6895.7|6892.5|62
1754025900000|2025-08-01 05:25:00|6898.7|6895.9|6898.6|6895.8|6900.7|6897.9|6897|6893.5|102
1754026200000|2025-08-01 05:30:00|6897.6|6894.8|6895|6891.2|6897.6|6894.8|6893.5|6890|81
1754026500000|2025-08-01 05:35:00|6894.5|6891.7|6889.8|6887|6894.5|6891.7|6886.5|6883|216
1754026800000|2025-08-01 05:40:00|6889.2|6886.4|6893.2|6890.4|6893.2|6890.4|6887.6|6884.3|98
1754027100000|2025-08-01 05:45:00|6893|6889.2|6902.8|6900|6903.3|6900|6891.7|6888.9|103
1754027400000|2025-08-01 05:50:00|6903.4|6899.6|6901.8|6899|6904.4|6901|6898.9|6895.1|56
1754027700000|2025-08-01 05:55:00|6901.5|6898.7|6893.7|6889.9|6901.5|6898.7|6890.3|6886.9|99
1754028000000|2025-08-01 06:00:00|6893.9|6891.1|6904.8|6902|6911|6907.2|6893.9|6890.2|225
1754028300000|2025-08-01 06:05:00|6905.8|6902.8|6895.3|6892.5|6909.8|6906.2|6895.3|6891.8|514
1754028600000|2025-08-01 06:10:00|6895.2|6891.4|6892|6889.2|6895.2|6892.2|6888.1|6884.6|127
1754028900000|2025-08-01 06:15:00|6891.9|6888.1|6884.5|6881.7|6892.6|6889.4|6881.6|6878|275
1754029200000|2025-08-01 06:20:00|6885.7|6881.9|6884.1|6880.3|6886.7|6883.3|6881.8|6878|154
1754029500000|2025-08-01 06:25:00|6883.6|6880.8|6872|6869.2|6883.9|6880.8|6871.7|6868.6|381
1754029800000|2025-08-01 06:30:00|6872.2|6869.4|6874.5|6871.7|6875.3|6872.1|6869.7|6866.9|226
1754030100000|2025-08-01 06:35:00|6875.9|6872.1|6880.5|6877.7|6882.2|6879.1|6872.4|6869.6|148
1754030400000|2025-08-01 06:40:00|6879.5|6876.7|6878.3|6875.5|6879.9|6877.1|6875.3|6871.5|133
1754030700000|2025-08-01 06:45:00|6879.1|6875.3|6882.5|6879.7|6888|6884.6|6878.1|6874.3|236
1754031000000|2025-08-01 06:50:00|6882.4|6879.6|6880.3|6877.5|6885|6881.2|6877.2|6874.4|85
1754031300000|2025-08-01 06:55:00|6880.2|6876.4|6882.8|6879|6885.6|6882.8|6875.4|6872|629
1754031600000|2025-08-01 07:00:00|6882.7|6879.9|6888.9|6886.1|6895.4|6892|6878.2|6875.4|465
1754031900000|2025-08-01 07:05:00|6889|6886.2|6879.6|6876.8|6890.5|6887.7|6874.2|6870.9|299
1754032200000|2025-08-01 07:10:00|6880.6|6877|6883.3|6879.5|6884.3|6881|6876.3|6873.4|188
1754032500000|2025-08-01 07:15:00|6882.9|6879.1|6871.9|6869.1|6884.2|6881.1|6871.7|6868.8|258
1754032800000|2025-08-01 07:20:00|6871.1|6868.3|6872.3|6869.5|6873.9|6870.5|6857.3|6854.1|731
1754033100000|2025-08-01 07:25:00|6873.6|6869.8|6870|6866.2|6876.8|6873|6866.1|6863.1|478
1754033400000|2025-08-01 07:30:00|6869.7|6865.9|6890|6887.2|6892.3|6889|6864.3|6860.5|794
1754033700000|2025-08-01 07:35:00|6891|6888.2|6878.4|6874.6|6891|6888.2|6877.3|6874.2|363
1754034000000|2025-08-01 07:40:00|6877.6|6874.8|6882.1|6878.3|6884.1|6881.2|6872|6869.2|703
1754034300000|2025-08-01 07:45:00|6881.6|6878.8|6888.6|6885.8|6889.4|6886.6|6879.7|6876.6|230
1754034600000|2025-08-01 07:50:00|6889.2|6886.4|6883.2|6880.4|6893.8|6891|6881.3|6878|495
1754034900000|2025-08-01 07:55:00|6882.2|6879.4|6883.3|6880.5|6883.9|6880.6|6878.5|6875|223
1754035200000|2025-08-01 08:00:00|6881.4|6878.6|6890.5|6887.7|6891.7|6888.9|6879.3|6875.6|448
1754035500000|2025-08-01 08:05:00|6890.3|6886.5|6902.2|6899.4|6908.5|6904.7|6885.9|6882.5|1265
1754035800000|2025-08-01 08:10:00|6902.4|6899.6|6902.3|6899.5|6907|6904.2|6896.7|6893.3|490
1754036100000|2025-08-01 08:15:00|6902.8|6899|6908.4|6905.6|6911|6908|6900|6896.8|390
1754036400000|2025-08-01 08:20:00|6908.6|6905.8|6903.9|6901.1|6909.4|6906.3|6901.7|6898.5|565
1754036700000|2025-08-01 08:25:00|6904.3|6900.5|6901.9|6899.1|6912.6|6909.8|6901|6897.4|1422
1754037000000|2025-08-01 08:30:00|6902.4|6899.6|6891.6|6888.8|6910.4|6907.6|6891.1|6888.3|900
1754037300000|2025-08-01 08:35:00|6892.2|6888.4|6866.3|6863.5|6895.9|6893.1|6863.1|6860.3|1499
1754037600000|2025-08-01 08:40:00|6866.5|6863.7|6855.7|6852.9|6866.5|6863.7|6843|6840|1220
1754037900000|2025-08-01 08:45:00|6855.9|6853.1|6854.1|6851.3|6860.7|6857.9|6843.9|6841.1|642
1754038200000|2025-08-01 08:50:00|6854.5|6850.7|6849.9|6846.1|6855.5|6851.7|6836.8|6833.9|999
1754038500000|2025-08-01 08:55:00|6849.4|6846.6|6851.6|6848.8|6861.7|6858.1|6846.2|6842.8|671
1754038800000|2025-08-01 09:00:00|6852.2|6849.4|6860.6|6856.8|6863.3|6859.5|6846.8|6844|542
1754039100000|2025-08-01 09:05:00|6860.2|6857.4|6852.7|6849.9|6864.1|6860.6|6852.1|6849.3|208
1754039400000|2025-08-01 09:10:00|6853.3|6849.5|6844.2|6841.4|6859.2|6855.8|6844.2|6840.9|550
1754039700000|2025-08-01 09:15:00|6844|6841.2|6838.7|6835.9|6845.1|6841.3|6831.7|6828.6|475
1754040000000|2025-08-01 09:20:00|6839.8|6836|6851.8|6849|6852.8|6849.1|6835|6832.2|506
1754040300000|2025-08-01 09:25:00|6851.9|6849.1|6840.7|6837.9|6856.8|6853.9|6839.3|6835.8|709
1754040600000|2025-08-01 09:30:00|6841.3|6838.5|6840|6836.2|6845.9|6842.8|6835.7|6832.9|378
1754040900000|2025-08-01 09:35:00|6839.7|6836.9|6854.2|6850.4|6855.1|6851.5|6839.7|6836.9|638
1754041200000|2025-08-01 09:40:00|6855.4|6851.6|6858|6854.2|6859.3|6856.4|6850.8|6847.1|230
1754041500000|2025-08-01 09:45:00|6856.8|6854|6863.2|6860.4|6864.8|6861.9|6853|6849.2|236
1754041800000|2025-08-01 09:50:00|6863.8|6860|6853.2|6850.4|6863.8|6860.4|6852.4|6849.1|387
1754042100000|2025-08-01 09:55:00|6853.8|6851|6869.3|6865.5|6870.6|6867.8|6853.8|6850.8|483
1754042400000|2025-08-01 10:00:00|6869.5|6865.7|6861.6|6857.8|6871|6868.2|6850.1|6847.2|445
1754042700000|2025-08-01 10:05:00|6861.8|6858|6864.9|6861.1|6867.4|6863.9|6856.2|6853|180
1754043000000|2025-08-01 10:10:00|6864.7|6861.9|6865.2|6861.4|6866|6862.9|6857.1|6854.2|276
1754043300000|2025-08-01 10:15:00|6865|6861.2|6862.8|6859|6869.4|6866.6|6860.3|6856.5|326
1754043600000|2025-08-01 10:20:00|6862.7|6859.9|6860.1|6856.3|6862.9|6860.1|6855.4|6852.6|185
1754043900000|2025-08-01 10:25:00|6860.2|6856.4|6860.4|6857.6|6863.1|6860|6859|6855.2|231
1754044200000|2025-08-01 10:30:00|6860.5|6856.7|6872.9|6869.1|6881.5|6878.4|6859.2|6856.1|1014
1754044500000|2025-08-01 10:35:00|6872.6|6869.8|6853.5|6849.7|6872.9|6870|6850.3|6846.8|814
1754044800000|2025-08-01 10:40:00|6853.1|6850.3|6846.1|6843.3|6853.5|6850.3|6843.2|6840.4|515
1754045100000|2025-08-01 10:45:00|6846.3|6843.5|6840.2|6837.4|6847.6|6843.8|6839|6836.2|211
1754045400000|2025-08-01 10:50:00|6840.9|6838.1|6824.6|6821.8|6843.7|6839.9|6819.2|6816.4|1053
1754045700000|2025-08-01 10:55:00|6825.4|6821.6|6821.9|6818.1|6826.4|6823|6815|6811.8|781
1754046000000|2025-08-01 11:00:00|6822.5|6818.7|6825.1|6822.3|6835.8|6833|6821.2|6818.4|730
1754046300000|2025-08-01 11:05:00|6825.3|6822.5|6823.2|6819.4|6827.1|6823.3|6817.6|6814.8|306
1754046600000|2025-08-01 11:10:00|6823.4|6819.6|6827.6|6823.8|6833.6|6829.9|6817.1|6813.9|440
1754046900000|2025-08-01 11:15:00|6826.8|6824|6816.9|6813.1|6830.4|6827.1|6810.7|6807.9|757
1754047200000|2025-08-01 11:20:00|6816.6|6813.8|6823.9|6821.1|6827.5|6823.9|6811.2|6808.3|761
1754047500000|2025-08-01 11:25:00|6824.1|6821.3|6825.1|6822.3|6826.4|6823.1|6818.9|6816.1|229
1754047800000|2025-08-01 11:30:00|6825|6822.2|6827.2|6824.4|6829.6|6826.3|6824.9|6822.1|534
1754048100000|2025-08-01 11:35:00|6827.3|6824.5|6826.4|6822.6|6829.8|6826.5|6821.7|6818.5|566
1754048400000|2025-08-01 11:40:00|6824.9|6822.1|6824.7|6821.9|6828.4|6824.9|6822.8|6820|270
1754048700000|2025-08-01 11:45:00|6824.9|6822.1|6824.6|6821.8|6830.4|6827.2|6824.5|6821.3|410
1754049000000|2025-08-01 11:50:00|6825.3|6821.5|6836.2|6832.4|6842.6|6839.8|6823.6|6820.5|1519
1754049300000|2025-08-01 11:55:00|6836.5|6833.7|6834.3|6830.5|6837.5|6834.7|6829.2|6826.4|541
1754049600000|2025-08-01 12:00:00|6833.7|6829.9|6841.7|6838.9|6846.9|6843.6|6828.5|6825.4|2053
1754049900000|2025-08-01 12:05:00|6842.7|6839.9|6847.8|6845|6851|6847.9|6839.1|6835.3|759
1754050200000|2025-08-01 12:10:00|6848.6|6845.8|6864.4|6861.6|6871|6868|6846.1|6843|2504
1754050500000|2025-08-01 12:15:00|6863.2|6860.4|6868.2|6865.4|6872.7|6869.9|6856.9|6853.7|1594
1754050800000|2025-08-01 12:20:00|6868.4|6865.6|6869.9|6867.1|6870.5|6867.5|6857.7|6854.3|1447
1754051100000|2025-08-01 12:25:00|6869.6|6865.8|6887.3|6879.5|6906.9|6903.4|6857|6852.6|6149
1754051400000|2025-08-01 12:30:00|6887.6|6879.8|6885.5|6882.7|6895.7|6892.9|6871.5|6868.2|5357
1754051700000|2025-08-01 12:35:00|6885.9|6882.1|6876|6872.2|6889.1|6886.2|6872.4|6868.6|2574
1754052000000|2025-08-01 12:40:00|6875.4|6872.6|6900.4|6897.6|6901.1|6898.2|6874.4|6870.9|1543
1754052300000|2025-08-01 12:45:00|6900.8|6897|6874.7|6871.9|6901.1|6898.2|6865.4|6862.3|2282
1754052600000|2025-08-01 12:50:00|6875.5|6872.7|6882.8|6879|6885|6882.2|6867.2|6863.7|2307
1754052900000|2025-08-01 12:55:00|6882.7|6879.9|6883.2|6880.4|6899|6896.1|6876.1|6872.8|2275
1754053200000|2025-08-01 13:00:00|6885|6882.2|6895.5|6892.7|6908.8|6906|6876.2|6873.4|5421
1754053500000|2025-08-01 13:05:00|6894.9|6892.1|6893.4|6889.6|6902.6|6899.7|6881.9|6879.1|2707
1754053800000|2025-08-01 13:10:00|6893.1|6890.3|6894.1|6891.3|6895.6|6892.8|6878.4|6875.6|6730
1754054100000|2025-08-01 13:15:00|6894.3|6890.5|6901.8|6899|6913|6909.9|6890.5|6887.2|5807
1754054400000|2025-08-01 13:20:00|6900.4|6897.6|6884.1|6881.3|6901.2|6898.4|6864.4|6861.6|7779
1754054700000|2025-08-01 13:25:00|6884.6|6880.8|6886.1|6883.3|6888.1|6884.8|6874.4|6871.5|2249
1754055000000|2025-08-01 13:30:00|6884.3|6881.5|6856.9|6854.1|6893.5|6890.7|6850.2|6847.3|3962
1754055300000|2025-08-01 13:35:00|6856.3|6853.5|6846.4|6843.6|6862|6859.2|6842.6|6839.8|3142
1754055600000|2025-08-01 13:40:00|6847.5|6843.7|6853.8|6850|6856.6|6853.3|6843.8|6840.7|1450
1754055900000|2025-08-01 13:45:00|6853.2|6850.4|6833.4|6829.6|6855.2|6852.4|6829.5|6826.7|2171
1754056200000|2025-08-01 13:50:00|6832.1|6829.3|6811.9|6809.1|6837.1|6833.7|6801.5|6798.2|4974
1754056500000|2025-08-01 13:55:00|6812.1|6809.3|6804.9|6802.1|6815.4|6812|6801.8|6799|2260
1754056800000|2025-08-01 14:00:00|6805.5|6801.7|6756.2|6753.4|6805.5|6801.8|6748.6|6745.8|7304
1754057100000|2025-08-01 14:05:00|6756.4|6753.6|6727|6724.2|6762.7|6759.5|6724.1|6721.3|5856
1754057400000|2025-08-01 14:10:00|6726.3|6723.5|6727.6|6724.8|6749|6745.8|6719.6|6716.8|4825
1754057700000|2025-08-01 14:15:00|6726.9|6724.1|6761.2|6758.4|6768.2|6765|6726.9|6724.1|4951
1754058000000|2025-08-01 14:20:00|6761.4|6758.6|6757.5|6753.7|6772.2|6769.4|6753.3|6750|3407
1754058300000|2025-08-01 14:25:00|6757.8|6755|6740.7|6737.9|6757.9|6755.1|6738|6735.2|2895
1754058600000|2025-08-01 14:30:00|6740.5|6736.9|6742.1|6738.3|6751.9|6749|6732.5|6729.3|1904
1754058900000|2025-08-01 14:35:00|6741.4|6738.6|6723.7|6720.9|6749.4|6746.2|6721.9|6719.1|2681
1754059200000|2025-08-01 14:40:00|6723.4|6720.6|6686.1|6683.3|6724.1|6720.8|6683.7|6680.9|4671
1754059500000|2025-08-01 14:45:00|6686.5|6683.7|6688.8|6686|6707|6704|6683.5|6680.6|3252
1754059800000|2025-08-01 14:50:00|6688|6685.2|6695.5|6692.7|6707.4|6704.2|6686.6|6683.8|3605
1754060100000|2025-08-01 14:55:00|6696.1|6692.3|6690.7|6686.9|6705.5|6702.4|6687.4|6684.6|3682
1754060400000|2025-08-01 15:00:00|6691.3|6688.5|6703|6700.2|6712.3|6708.5|6691.3|6688.5|3359
1754060700000|2025-08-01 15:05:00|6702.2|6699.4|6709.3|6705.5|6718.7|6715.9|6700.2|6697.4|2450
1754061000000|2025-08-01 15:10:00|6708.6|6705.8|6705|6702.2|6722.7|6719.2|6701.8|6699|1894
1754061300000|2025-08-01 15:15:00|6706.3|6702.5|6701.8|6699|6712|6709.2|6695.5|6692.5|1651
1754061600000|2025-08-01 15:20:00|6701.6|6698.8|6697.8|6695|6705.1|6701.7|6695|6692.2|1888
1754061900000|2025-08-01 15:25:00|6698|6695.2|6700|6697.2|6702.6|6699.8|6685.4|6682.6|3041
1754062200000|2025-08-01 15:30:00|6700.6|6696.8|6701.1|6698.3|6710.1|6706.6|6690.8|6688|2724
1754062500000|2025-08-01 15:35:00|6702.3|6698.5|6692.3|6689.5|6703.9|6701.1|6691.8|6688.7|1477
1754062800000|2025-08-01 15:40:00|6693|6689.2|6701.9|6699.1|6705.4|6701.6|6691.3|6688.2|2016
1754063100000|2025-08-01 15:45:00|6702.7|6699.9|6703|6699.2|6705.5|6701.8|6695.2|6692.4|3477
1754063400000|2025-08-01 15:50:00|6702.7|6699.9|6707|6704.2|6712.9|6709.8|6698.6|6695.8|2271
1754063700000|2025-08-01 15:55:00|6707.3|6704.5|6707.4|6704.6|6711.2|6707.8|6699.3|6696|1372
1754064000000|2025-08-01 16:00:00|6706.8|6704|6716.5|6713.7|6722.8|6719.2|6706.2|6703.4|1482
1754064300000|2025-08-01 16:05:00|6716.3|6713.5|6724|6721.2|6734.2|6731.2|6716.3|6713.1|3163
1754064600000|2025-08-01 16:10:00|6723.8|6721|6696.2|6693.4|6727.6|6724|6692.6|6689.8|3871
1754064900000|2025-08-01 16:15:00|6697.7|6693.9|6700.8|6698|6700.8|6698|6689|6686.2|1753
1754065200000|2025-08-01 16:20:00|6700.7|6697.9|6703.7|6700.9|6708.9|6705.9|6697.4|6694.5|1435
1754065500000|2025-08-01 16:25:00|6703.1|6700.3|6693|6690.2|6707.3|6704.2|6690.2|6687.4|2351
1754065800000|2025-08-01 16:30:00|6693.7|6689.9|6678.9|6676.1|6693.7|6690.2|6666.2|6663.4|3673
1754066100000|2025-08-01 16:35:00|6680.2|6676.4|6681.5|6678.7|6686.4|6683.6|6673.6|6669.9|1146
1754066400000|2025-08-01 16:40:00|6681.3|6678.5|6674|6671.2|6682.2|6678.8|6671.7|6668.3|1569
1754066700000|2025-08-01 16:45:00|6674.5|6671.7|6674.2|6671.4|6680.6|6677.1|6671.1|6668.3|1201
1754067000000|2025-08-01 16:50:00|6674.1|6671.3|6706.1|6702.3|6717.1|6713.3|6669.8|6667|3922
1754067300000|2025-08-01 16:55:00|6705.5|6702.7|6712.4|6708.6|6733.5|6730.7|6704.7|6701.5|5595
1754067600000|2025-08-01 17:00:00|6712.2|6708.4|6716.1|6713.3|6729.7|6726.6|6710.9|6707.6|2334
1754067900000|2025-08-01 17:05:00|6715.1|6712.3|6708.3|6705.5|6715.1|6712.3|6700.1|6696.8|4150
1754068200000|2025-08-01 17:10:00|6709.7|6705.9|6694|6691.2|6714.7|6711.3|6690.3|6687.5|1813
1754068500000|2025-08-01 17:15:00|6693.4|6690.6|6695.2|6692.4|6700.3|6696.7|6688.2|6685.4|1715
1754068800000|2025-08-01 17:20:00|6696.1|6692.3|6695.6|6692.8|6708|6704.2|6694.8|6692|2118
1754069100000|2025-08-01 17:25:00|6696.5|6693.7|6698.5|6695.7|6699.9|6696.6|6689.8|6687|910
1754069400000|2025-08-01 17:30:00|6699.3|6696.5|6690.8|6688|6701.9|6698.7|6690.6|6687.8|1439
1754069700000|2025-08-01 17:35:00|6690.6|6687.8|6701.8|6699|6708.1|6704.7|6690.6|6687.8|1980
1754070000000|2025-08-01 17:40:00|6702.8|6700|6696.4|6693.6|6703.3|6700.3|6693.4|6690.3|1357
1754070300000|2025-08-01 17:45:00|6697|6694.2|6698.7|6695.9|6700|6696.9|6689.6|6686.8|1328
1754070600000|2025-08-01 17:50:00|6699.7|6696.9|6702.9|6699.1|6705|6701.6|6699.4|6696.6|847
1754070900000|2025-08-01 17:55:00|6701.6|6698.8|6693.4|6689.6|6705.7|6701.9|6689.9|6687.1|1776
1754071200000|2025-08-01 18:00:00|6692.7|6689.9|6690.5|6687.7|6696|6692.7|6688.3|6685.5|2062
1754071500000|2025-08-01 18:05:00|6689.9|6687.1|6688.6|6685.8|6690.1|6687.1|6683.2|6680.4|2483
1754071800000|2025-08-01 18:10:00|6689.2|6686.4|6685.5|6682.7|6692|6688.6|6683.1|6680.3|1507
1754072100000|2025-08-01 18:15:00|6686.8|6683|6694.8|6692|6696.4|6692.6|6686.2|6683|1644
1754072400000|2025-08-01 18:20:00|6695.4|6691.6|6697.1|6694.3|6701.1|6698.3|6690.9|6688.1|3173
1754072700000|2025-08-01 18:25:00|6697.3|6694.5|6695.1|6692.3|6697.7|6694.6|6687.3|6684.5|7469
1754073000000|2025-08-01 18:30:00|6694.4|6691.6|6674.1|6671.3|6697.7|6694.3|6671.2|6668.4|2985
1754073300000|2025-08-01 18:35:00|6675.5|6671.7|6689|6685.2|6689|6685.6|6673.5|6670.7|2013
1754073600000|2025-08-01 18:40:00|6688.4|6685.6|6695.2|6692.4|6696.9|6693.4|6683.8|6681|848
1754073900000|2025-08-01 18:45:00|6695|6692.2|6699|6695.2|6699.9|6696.8|6690.9|6687.7|702
1754074200000|2025-08-01 18:50:00|6699.1|6696.3|6688.4|6685.6|6699.3|6696.5|6688.4|6685.6|636
1754074500000|2025-08-01 18:55:00|6688.6|6685.8|6690.1|6687.3|6692.5|6689.3|6686.3|6683.1|863
1754074800000|2025-08-01 19:00:00|6691.4|6687.6|6691.1|6688.3|6695.7|6691.9|6687.9|6685.1|595
1754075100000|2025-08-01 19:05:00|6691.3|6688.5|6689|6685.2|6692.6|6688.8|6687.1|6684.3|382
1754075400000|2025-08-01 19:10:00|6688.8|6685|6687.3|6684.5|6691.6|6688.2|6685.3|6682.5|632
1754075700000|2025-08-01 19:15:00|6688.6|6684.8|6692|6689.2|6693.3|6689.6|6687|6684.2|519
1754076000000|2025-08-01 19:20:00|6691.8|6689|6683.1|6680.3|6693.3|6689.5|6683.1|6679.8|346
1754076300000|2025-08-01 19:25:00|6684.1|6681.3|6684.1|6681.3|6685.6|6682.3|6682.1|6679.3|232
1754076600000|2025-08-01 19:30:00|6685.4|6681.6|6685.1|6682.3|6689.1|6685.3|6684.1|6681.3|638
1754076900000|2025-08-01 19:35:00|6684.9|6682.1|6675.6|6672.8|6685.7|6682.9|6674.6|6671.8|935
1754077200000|2025-08-01 19:40:00|6675|6672.2|6673.5|6670.7|6676.9|6673.7|6672.5|6669.7|340
1754077500000|2025-08-01 19:45:00|6674.1|6671.3|6676.3|6673.5|6679.8|6676.5|6673.3|6670.5|369
1754077800000|2025-08-01 19:50:00|6676.6|6673.8|6684.7|6680.9|6685.1|6681.6|6676.3|6673.5|403
1754078100000|2025-08-01 19:55:00|6683.6|6680.8|6684.8|6682|6688.8|6685.2|6681|6678.2|1104
1754078400000|2025-08-01 20:00:00|6686.5|6682.7|6689|6686.2|6697.8|6694.6|6685.5|6682.7|468
1754078700000|2025-08-01 20:05:00|6688.8|6686|6683.5|6680.7|6691.1|6687.4|6683.2|6680.4|225
1754079000000|2025-08-01 20:10:00|6684.5|6681.7|6682.1|6679.3|6686.7|6683.6|6682.1|6678.9|196
1754079300000|2025-08-01 20:15:00|6682|6679.2|6681.6|6678.8|6683.5|6680.3|6679.1|6675.3|144
1754079600000|2025-08-01 20:20:00|6683.1|6679.3|6677.9|6675.1|6683.1|6679.3|6676.9|6674|207
1754079900000|2025-08-01 20:25:00|6677.7|6674.9|6677.5|6674.7|6678.8|6675.4|6675.5|6672.7|128
1754080200000|2025-08-01 20:30:00|6678.8|6675|6674.5|6670.7|6678.8|6675|6673.7|6670.7|138
1754080500000|2025-08-01 20:35:00|6674.7|6670.9|6675.1|6672.3|6677.6|6674.1|6673|6670.2|164
1754080800000|2025-08-01 20:40:00|6675.8|6672|6674.9|6672.1|6679.4|6675.9|6674.9|6672|519
1754081100000|2025-08-01 20:45:00|6674.7|6671.9|6674.3|6670.5|6677|6673.2|6672.9|6669.5|139
1754081400000|2025-08-01 20:50:00|6674.5|6670.7|6676|6673.2|6676.6|6673.2|6671.2|6668.4|203
1754081700000|2025-08-01 20:55:00|6676.1|6673.3|6683.2|6679.4|6686.6|6682.8|6675.9|6672.4|1036
1754258400000|2025-08-03 22:00:00|6628.8|6625|6620.5|6616.7|6640.8|6633|6616.3|6612.9|888
1754258700000|2025-08-03 22:05:00|6622.2|6618.4|6625.1|6622.3|6628.8|6625.3|6616.1|6613|423
1754259000000|2025-08-03 22:10:00|6626.4|6622.6|6638|6634.2|6641.9|6638|6624.3|6621.5|408
1754259300000|2025-08-03 22:15:00|6638.8|6635|6643.1|6639.3|6644.7|6640.9|6636.7|6632.3|185
1754259600000|2025-08-03 22:20:00|6643.5|6639.7|6649.3|6645.5|6654.6|6650.8|6642.8|6639.7|288
1754259900000|2025-08-03 22:25:00|6649.5|6645.7|6644.6|6640.8|6655.6|6651.8|6642.8|6639.3|158
1754260200000|2025-08-03 22:30:00|6644.3|6640.5|6653.9|6650.1|6655.8|6652.2|6643.8|6640|244
1754260500000|2025-08-03 22:35:00|6653.7|6649.9|6657|6653.2|6660.5|6656.7|6651.9|6648.1|87
1754260800000|2025-08-03 22:40:00|6656.8|6653|6657.1|6653.3|6660.3|6657.1|6653.6|6649.8|130
1754261100000|2025-08-03 22:45:00|6656.9|6653.1|6650|6646.2|6658.6|6654.8|6648.5|6645.4|135
1754261400000|2025-08-03 22:50:00|6649.5|6646.7|6641.7|6637.9|6652|6648.3|6638.7|6635.9|136
1754261700000|2025-08-03 22:55:00|6642|6638.2|6635.8|6633|6642|6638.2|6631|6627.6|162
1754262000000|2025-08-03 23:00:00|6635.5|6632.7|6639.1|6635.3|6639.1|6635.3|6630.8|6627.3|253
1754262300000|2025-08-03 23:05:00|6638.7|6635.9|6635.9|6632.1|6640|6636.8|6633.7|6630.9|70
1754262600000|2025-08-03 23:10:00|6635.6|6631.8|6639.9|6637.1|6641.6|6637.9|6634.8|6631.4|57
1754262900000|2025-08-03 23:15:00|6639.4|6636.6|6646.1|6642.3|6649.8|6646|6639.4|6636|123
1754263200000|2025-08-03 23:20:00|6646.2|6642.4|6642.1|6639.3|6646.4|6642.6|6640.1|6637.3|29
1754263500000|2025-08-03 23:25:00|6643.3|6639.5|6646.3|6642.5|6647.2|6643.4|6640|6637.2|99
1754263800000|2025-08-03 23:30:00|6646.1|6642.3|6649.2|6646.4|6650.8|6647|6643.8|6641|83
1754264100000|2025-08-03 23:35:00|6649.7|6646.9|6649.4|6645.6|6650.1|6647|6646.5|6642.7|47
1754264400000|2025-08-03 23:40:00|6648.2|6645.4|6647.1|6643.3|6649.5|6646|6644.8|6641.3|41
1754264700000|2025-08-03 23:45:00|6647.3|6643.5|6646.3|6643.5|6649.1|6645.3|6643.7|6640.3|21
1754265000000|2025-08-03 23:50:00|6647.3|6644.5|6644.5|6641.7|6649|6645.6|6643.5|6640.3|68
1754265300000|2025-08-03 23:55:00|6646.1|6642.3|6649.3|6645.5|6649.3|6645.5|6643.5|6640.7|86
1754265600000|2025-08-04 00:00:00|6648.7|6645.9|6647|6643.2|6650.9|6647.1|6639.7|6636.3|199
1754265900000|2025-08-04 00:05:00|6647.5|6643.7|6638.4|6635.6|6651.2|6647.9|6638.4|6634.8|138
1754266200000|2025-08-04 00:10:00|6639|6635.2|6644.7|6641.9|6647.1|6643.9|6635.5|6632.7|112
1754266500000|2025-08-04 00:15:00|6645.2|6641.4|6654.7|6650.9|6654.7|6651.8|6644.5|6641.4|116
1754266800000|2025-08-04 00:20:00|6654.4|6651.6|6650.8|6648|6655.8|6652|6648.8|6645.8|74
1754267100000|2025-08-04 00:25:00|6651.8|6649|6654.6|6651.8|6655.9|6652.1|6648.3|6645.5|78
1754267400000|2025-08-04 00:30:00|6654.1|6651.3|6648.1|6644.3|6654.1|6651.3|6645.6|6642.8|120
1754267700000|2025-08-04 00:35:00|6647.9|6644.1|6652.1|6649.3|6655.5|6651.7|6647.3|6644.1|136
1754268000000|2025-08-04 00:40:00|6652.7|6648.9|6652.1|6649.3|6654.4|6650.7|6651|6647.4|35
1754268300000|2025-08-04 00:45:00|6652.5|6648.7|6649.5|6646.7|6653.5|6649.7|6648.2|6645.4|107
1754268600000|2025-08-04 00:50:00|6650.7|6646.9|6655.8|6653|6657.4|6654|6650.5|6646.9|144
1754268900000|2025-08-04 00:55:00|6656.8|6654|6662|6659.2|6663|6659.8|6654.5|6651.2|128
1754269200000|2025-08-04 01:00:00|6662.8|6659|6660.2|6657.4|6670.5|6666.7|6659.2|6656.1|508
1754269500000|2025-08-04 01:05:00|6660.1|6656.3|6654.8|6652|6660.6|6656.8|6652.8|6650|249
1754269800000|2025-08-04 01:10:00|6655.1|6651.3|6646.3|6643.5|6655.1|6651.3|6643.5|6640.7|200
1754270100000|2025-08-04 01:15:00|6646.6|6643.8|6642.5|6639.7|6648.2|6644.6|6636|6632.9|179
1754270400000|2025-08-04 01:20:00|6643.8|6640|6643.8|6640|6647.1|6643.3|6639.5|6636.7|103
1754270700000|2025-08-04 01:25:00|6642.6|6639.8|6643.5|6640.7|6647|6643.7|6641.3|6638.2|94
1754271000000|2025-08-04 01:30:00|6644.1|6641.3|6650.4|6647.6|6653.3|6650.3|6644.1|6641.3|122
1754271300000|2025-08-04 01:35:00|6650.8|6647|6652.7|6649.9|6656|6652.6|6649.4|6646.6|132
1754271600000|2025-08-04 01:40:00|6653.7|6650.7|6661.5|6658.7|6663|6659.9|6653.5|6650.3|135
1754271900000|2025-08-04 01:45:00|6661.1|6658.3|6664.2|6661.4|6664.5|6661.7|6655.9|6652.7|220
1754272200000|2025-08-04 01:50:00|6664|6660.2|6658.9|6655.1|6664.7|6661.7|6658.5|6655.1|89
1754272500000|2025-08-04 01:55:00|6658.7|6654.9|6665.5|6662.7|6667.6|6664.8|6655.4|6651.6|341
1754272800000|2025-08-04 02:00:00|6666.1|6662.3|6669.3|6665.5|6674.9|6671.8|6665.5|6662.1|283
1754273100000|2025-08-04 02:05:00|6669.5|6666.7|6669.2|6666.4|6670.5|6667.2|6664.2|6660.4|137
1754273400000|2025-08-04 02:10:00|6669.7|6665.9|6663.7|6660.9|6670.1|6666.9|6663.1|6660.2|102
1754273700000|2025-08-04 02:15:00|6664.8|6661|6662.7|6659.9|6664.8|6661|6660.6|6657.6|71
1754274000000|2025-08-04 02:20:00|6663.6|6659.8|6666.4|6663.6|6666.7|6663.9|6662.7|6659.6|90
1754274300000|2025-08-04 02:25:00|6666.8|6663|6663.8|6661|6669|6666.2|6663.8|6661|105
1754274600000|2025-08-04 02:30:00|6664.2|6661.4|6665.5|6662.7|6666.8|6663.7|6662.8|6659.5|88
1754274900000|2025-08-04 02:35:00|6665.7|6662.9|6664.3|6661.5|6670|6666.2|6662.5|6659.7|182
1754275200000|2025-08-04 02:40:00|6665.1|6662.3|6674.6|6671.8|6676.2|6672.9|6664.3|6661.5|223
1754275500000|2025-08-04 02:45:00|6673.6|6670.8|6672.8|6670|6677.9|6674.8|6669.9|6666.6|182
1754275800000|2025-08-04 02:50:00|6671.8|6669|6671.7|6668.9|6672.6|6669.8|6669|6665.6|66
1754276100000|2025-08-04 02:55:00|6670.7|6667.9|6669.8|6667|6674.3|6671.5|6668.8|6665.3|146
1754276400000|2025-08-04 03:00:00|6670.3|6667.5|6672.7|6669.9|6673.7|6670.9|6667.9|6664.6|91
1754276700000|2025-08-04 03:05:00|6672.4|6669.6|6674.4|6670.6|6676.4|6673.6|6669.7|6666.2|208
1754277000000|2025-08-04 03:10:00|6674|6671.2|6671.7|6668.9|6674.4|6671.4|6669.7|6666.3|76
1754277300000|2025-08-04 03:15:00|6671.9|6669.1|6664.6|6661.8|6672.7|6669.9|6662.5|6658.9|204
1754277600000|2025-08-04 03:20:00|6664.9|6661.1|6667.7|6664.9|6668|6664.9|6663.9|6660.3|90
1754277900000|2025-08-04 03:25:00|6667.5|6664.7|6668.7|6665.9|6671.6|6668.8|6666.5|6663|114
1754278200000|2025-08-04 03:30:00|6668.9|6666.1|6669.9|6667.1|6670.9|6668.1|6666.7|6663.5|100
1754278500000|2025-08-04 03:35:00|6668.9|6666.1|6671|6668.2|6673.4|6670.6|6668.6|6664.8|80
1754278800000|2025-08-04 03:40:00|6671.5|6668.7|6668.7|6665.9|6672.3|6669.5|6667.7|6664.4|76
1754279100000|2025-08-04 03:45:00|6668.5|6664.7|6667.5|6664.7|6668.5|6665.7|6666.6|6663.1|27
1754279400000|2025-08-04 03:50:00|6668.5|6665.7|6667.7|6664.9|6669.7|6666.9|6665.7|6662.3|90
1754279700000|2025-08-04 03:55:00|6668.1|6664.3|6669|6666.2|6670.1|6667.1|6667.7|6664|64
1754280000000|2025-08-04 04:00:00|6669.5|6665.7|6668.7|6665.9|6673|6669.3|6668.1|6664.7|71
1754280300000|2025-08-04 04:05:00|6668.9|6666.1|6662.7|6658.9|6668.9|6666.1|6661.3|6658.5|76
1754280600000|2025-08-04 04:10:00|6663.2|6659.4|6664.4|6660.6|6664.4|6661.3|6659.8|6656.9|146
1754280900000|2025-08-04 04:15:00|6663.1|6660.3|6661.9|6659.1|6664.3|6660.5|6661.5|6658.2|33
1754281200000|2025-08-04 04:20:00|6662.7|6659.9|6663.8|6661|6664.2|6661|6661.7|6658.9|37
1754281500000|2025-08-04 04:25:00|6664.2|6660.4|6668.9|6666.1|6670.7|6667.2|6663.7|6660.4|89
1754281800000|2025-08-04 04:30:00|6668.3|6665.5|6666|6663.2|6668.4|6665.5|6664.9|6662.1|41
1754282100000|2025-08-04 04:35:00|6667.7|6663.9|6662.3|6659.5|6667.7|6663.9|6662.3|6659.5|51
1754282400000|2025-08-04 04:40:00|6661.9|6659.1|6664.7|6661.9|6666.4|6663.1|6661.9|6659.1|30
1754282700000|2025-08-04 04:45:00|6664.4|6661.6|6672|6669.2|6677.5|6674.5|6663.7|6660.9|191
1754283000000|2025-08-04 04:50:00|6671.5|6668.7|6668.3|6665.5|6672.4|6669.5|6667.8|6664.6|92
1754283300000|2025-08-04 04:55:00|6669|6665.2|6664.9|6662.1|6669.7|6666.7|6664.9|6661.9|44
1754283600000|2025-08-04 05:00:00|6665.2|6662.4|6666.8|6664|6668.5|6664.7|6664.9|6661.6|62
1754283900000|2025-08-04 05:05:00|6667.1|6663.3|6666.7|6663.9|6667.9|6664.9|6666.4|6662.9|21
1754284200000|2025-08-04 05:10:00|6665.9|6662.9|6665.7|6662.9|6668.1|6664.9|6664.7|6661.9|40
1754284500000|2025-08-04 05:15:00|6665.9|6662.1|6669.2|6666.4|6670|6666.5|6663.8|6661|35
1754284800000|2025-08-04 05:20:00|6670.4|6666.6|6672.5|6669.7|6673.8|6670|6669|6666.2|75
1754285100000|2025-08-04 05:25:00|6672.7|6669.9|6673.9|6671.1|6675.6|6672.1|6671.2|6668.4|52
1754285400000|2025-08-04 05:30:00|6674.3|6670.5|6669.6|6666.8|6675.9|6672.9|6668.6|6665.4|149
1754285700000|2025-08-04 05:35:00|6669.7|6665.9|6670.7|6667.9|6671.7|6668.1|6667.4|6664.6|104
1754286000000|2025-08-04 05:40:00|6671.2|6668.4|6672.2|6669.4|6674.4|6671.5|6670.6|6667.6|109
1754286300000|2025-08-04 05:45:00|6672.8|6670|6672.8|6670|6673.2|6670.4|6665.2|6662|280
1754286600000|2025-08-04 05:50:00|6673.1|6669.3|6684.1|6681.3|6685.4|6682.6|6672.3|6668.8|285
1754286900000|2025-08-04 05:55:00|6684.4|6681.6|6685.8|6683|6689.3|6685.5|6682|6679|332
1754287200000|2025-08-04 06:00:00|6686|6683.2|6688.3|6685.5|6690.1|6686.3|6684.2|6680.5|230
1754287500000|2025-08-04 06:05:00|6688|6685.2|6692.6|6688.8|6692.8|6689.2|6687.8|6684.6|264
1754287800000|2025-08-04 06:10:00|6692.1|6689.3|6704.3|6701.5|6705.2|6701.6|6689.4|6685.8|513
1754288100000|2025-08-04 06:15:00|6704|6701.2|6696.1|6693.3|6704.7|6701.3|6695.9|6692.6|262
1754288400000|2025-08-04 06:20:00|6696.4|6692.6|6694.1|6691.3|6700.4|6697.6|6693.6|6689.8|223
1754288700000|2025-08-04 06:25:00|6694.6|6690.8|6690.3|6687.5|6695.1|6692.3|6688.4|6684.9|232
1754289000000|2025-08-04 06:30:00|6690.6|6686.8|6691.3|6688.5|6694.8|6691.5|6689.5|6686|132
1754289300000|2025-08-04 06:35:00|6691.1|6688.3|6695.9|6693.1|6700.3|6697|6691.1|6687.8|163
1754289600000|2025-08-04 06:40:00|6696.3|6693.5|6697.1|6693.3|6698.9|6695.7|6694.9|6692.1|98
1754289900000|2025-08-04 06:45:00|6697.2|6694.4|6700.3|6697.5|6702.4|6699.6|6692.2|6688.8|269
1754290200000|2025-08-04 06:50:00|6699.9|6697.1|6705.9|6703.1|6706.9|6704.1|6696.6|6693.8|347
1754290500000|2025-08-04 06:55:00|6706.7|6703.9|6701.9|6699.1|6707.7|6704.9|6700.6|6696.8|294
1754290800000|2025-08-04 07:00:00|6701.4|6697.6|6702.2|6699.4|6703.4|6700.4|6697.6|6693.8|440
1754291100000|2025-08-04 07:05:00|6702.5|6698.7|6712|6709.2|6715.1|6712.3|6700.4|6697.6|648
1754291400000|2025-08-04 07:10:00|6712.6|6708.8|6691.9|6689.1|6712.6|6709.2|6690.6|6687.8|534
1754291700000|2025-08-04 07:15:00|6692|6689.2|6695.8|6693|6696.6|6693.8|6689.9|6686.5|205
1754292000000|2025-08-04 07:20:00|6695.6|6692.8|6709.3|6705.5|6710.2|6706.8|6695.4|6692.2|485
1754292300000|2025-08-04 07:25:00|6709.6|6706.8|6717.3|6714.5|6722.3|6718.8|6708.1|6704.3|491
1754292600000|2025-08-04 07:30:00|6717.2|6714.4|6703|6700.2|6718.5|6715.6|6702.3|6699.5|405
1754292900000|2025-08-04 07:35:00|6703.2|6700.4|6689.7|6686.9|6704.5|6701.4|6686.9|6683.7|724
1754293200000|2025-08-04 07:40:00|6689.3|6686.5|6696.7|6693.9|6698|6694.6|6686.4|6683.6|353
1754293500000|2025-08-04 07:45:00|6697.8|6694|6691.1|6687.3|6698.3|6694.8|6686.3|6683.5|350
1754293800000|2025-08-04 07:50:00|6691.4|6688.6|6690.6|6687.8|6693.6|6690.8|6689.1|6686.2|118
1754294100000|2025-08-04 07:55:00|6691.3|6688.5|6698|6695.2|6700.8|6698|6683.4|6680.6|591
1754294400000|2025-08-04 08:00:00|6697.8|6695|6694.7|6691.9|6701.8|6698.3|6689.6|6686.8|426
1754294700000|2025-08-04 08:05:00|6694.5|6691.7|6685.8|6683|6694.9|6691.9|6685.2|6681.7|253
1754295000000|2025-08-04 08:10:00|6686.2|6683.4|6671.8|6669|6686.2|6683.4|6668.5|6665.7|682
1754295300000|2025-08-04 08:15:00|6672.1|6668.3|6667|6664.2|6675|6671.4|6666.8|6663.8|684
1754295600000|2025-08-04 08:20:00|6666.8|6664|6664.1|6661.3|6667.8|6664.4|6657|6653.5|751
1754295900000|2025-08-04 08:25:00|6664.3|6661.5|6657.3|6654.5|6669.5|6665.7|6650.4|6647.3|861
1754296200000|2025-08-04 08:30:00|6657.2|6653.4|6635.9|6633.1|6669.5|6666|6633.2|6630.4|1836
1754296500000|2025-08-04 08:35:00|6635.2|6631.4|6610|6607.2|6639.4|6635.6|6603.6|6600.8|1870
1754296800000|2025-08-04 08:40:00|6609.9|6607.1|6610.9|6608.1|6612.4|6608.9|6602|6599.2|1566
1754297100000|2025-08-04 08:45:00|6612.2|6608.4|6608.1|6605.3|6615.7|6612.3|6602.7|6599.9|1084
1754297400000|2025-08-04 08:50:00|6607.6|6604.8|6599.1|6596.3|6610|6606.2|6595|6591.7|1017
1754297700000|2025-08-04 08:55:00|6598.9|6596.1|6599.2|6596.4|6604.5|6600.8|6587.8|6585|1733
1754298000000|2025-08-04 09:00:00|6598.4|6595.6|6602.5|6598.7|6613.4|6610.1|6594.5|6591.7|1001
1754298300000|2025-08-04 09:05:00|6601.1|6598.3|6615.5|6612.7|6617.5|6614.6|6599.5|6596.7|648
1754298600000|2025-08-04 09:10:00|6615.2|6612.4|6616.7|6613.9|6620.1|6616.6|6607.1|6603.9|620
1754298900000|2025-08-04 09:15:00|6616.9|6614.1|6607.3|6604.5|6617.9|6614.1|6607|6604.2|510
1754299200000|2025-08-04 09:20:00|6607.5|6604.7|6611.7|6608.9|6617.9|6614.8|6607.5|6604.7|338
1754299500000|2025-08-04 09:25:00|6613.1|6609.3|6612.4|6609.6|6616.4|6613.1|6605.3|6602.5|325
1754299800000|2025-08-04 09:30:00|6612.6|6608.8|6605.3|6602.5|6614.7|6610.9|6597.9|6595.1|915
1754300100000|2025-08-04 09:35:00|6605.6|6602.8|6600.6|6596.8|6612.1|6608.9|6597.5|6594.7|448
1754300400000|2025-08-04 09:40:00|6600.3|6597.5|6610.4|6607.6|6611.7|6607.9|6592.2|6589.2|652
1754300700000|2025-08-04 09:45:00|6611.6|6607.8|6607|6603.2|6618.2|6615.1|6605.7|6602|482
1754301000000|2025-08-04 09:50:00|6607.2|6603.4|6602.6|6599.8|6610.1|6607.3|6600.6|6597.7|266
1754301300000|2025-08-04 09:55:00|6603.2|6599.4|6591.8|6589|6605.9|6602.6|6591|6588.2|593
1754301600000|2025-08-04 10:00:00|6591.3|6588.5|6591.8|6589|6600.6|6597.8|6588.5|6585.4|656
1754301900000|2025-08-04 10:05:00|6592.1|6589.3|6596.5|6593.7|6597.7|6594.4|6590.9|6588.1|303
1754302200000|2025-08-04 10:10:00|6595.8|6593|6602|6599.2|6603.4|6600.2|6595.6|6592.7|310
1754302500000|2025-08-04 10:15:00|6601|6598.2|6599.7|6596.9|6604.5|6600.9|6598.2|6595.4|341
1754302800000|2025-08-04 10:20:00|6598.9|6596.1|6600.2|6597.4|6603.5|6600.2|6598.2|6595.4|177
1754303100000|2025-08-04 10:25:00|6599.2|6596.4|6572|6569.2|6600.9|6597.5|6565.6|6562.8|2100
1754303400000|2025-08-04 10:30:00|6571.5|6568.7|6572.6|6568.8|6576.8|6573.3|6569.3|6566.4|907
1754303700000|2025-08-04 10:35:00|6571.1|6568.3|6575.8|6572|6579.7|6575.9|6566.4|6563.4|1117
1754304000000|2025-08-04 10:40:00|6574.3|6571.5|6574.8|6572|6582.1|6579|6570.7|6567.8|730
1754304300000|2025-08-04 10:45:00|6573.8|6571|6580.5|6577.7|6581.7|6578.4|6573.5|6570.7|385
1754304600000|2025-08-04 10:50:00|6580.3|6577.5|6579.7|6576.9|6583.3|6579.8|6575.8|6573|359
1754304900000|2025-08-04 10:55:00|6579.4|6576.6|6572.4|6569.6|6580.1|6576.9|6570.3|6567.5|703
1754305200000|2025-08-04 11:00:00|6572.7|6569.9|6564.9|6562.1|6573.9|6570.6|6556.9|6554.1|1286
1754305500000|2025-08-04 11:05:00|6563.9|6561.1|6569|6566.2|6571.7|6568.9|6559|6556.2|683
1754305800000|2025-08-04 11:10:00|6569.2|6566.4|6567.1|6564.3|6571.6|6568.1|6565|6562.2|555
1754306100000|2025-08-04 11:15:00|6568.5|6564.7|6561.6|6558.8|6568.5|6565.1|6558|6555.2|573
1754306400000|2025-08-04 11:20:00|6561.7|6558.9|6567.2|6564.4|6571.8|6568|6560.7|6557.9|612
1754306700000|2025-08-04 11:25:00|6568|6565.2|6557.6|6554.8|6571.6|6568.2|6553.6|6550.2|936
1754307000000|2025-08-04 11:30:00|6557|6554.2|6565.2|6562.4|6571.8|6568.2|6552.9|6550.1|1169
1754307300000|2025-08-04 11:35:00|6565.5|6562.7|6563.2|6560.4|6569.2|6566.3|6561.4|6558.1|548
1754307600000|2025-08-04 11:40:00|6563.8|6560|6558.4|6555.6|6570.2|6567.4|6554.6|6551.8|1644
1754307900000|2025-08-04 11:45:00|6559.1|6555.3|6559.3|6556.5|6566.9|6563.6|6556.4|6553.6|808
1754308200000|2025-08-04 11:50:00|6559.6|6556.8|6555|6551.2|6563.6|6560.8|6554.3|6551.2|704
1754308500000|2025-08-04 11:55:00|6555.3|6551.5|6553.8|6551|6564|6561.2|6550.8|6547.4|818
1754308800000|2025-08-04 12:00:00|6553.5|6550.7|6531.5|6528.7|6553.6|6550.7|6525|6521.9|6025
1754309100000|2025-08-04 12:05:00|6532.1|6528.3|6543.7|6540.9|6544.6|6541.4|6528.3|6524.5|1511
1754309400000|2025-08-04 12:10:00|6544.5|6541.7|6543.6|6540.8|6546.9|6543.7|6538.3|6535.4|971
1754309700000|2025-08-04 12:15:00|6543.2|6540.4|6557.3|6554.5|6558.2|6554.9|6543.2|6540.4|1434
1754310000000|2025-08-04 12:20:00|6557.1|6554.3|6551.9|6549.1|6560|6557.2|6548.9|6546.1|1259
1754310300000|2025-08-04 12:25:00|6551.2|6548.4|6550|6547.2|6557.1|6553.8|6547|6544.1|1019
1754310600000|2025-08-04 12:30:00|6549|6546.2|6539.2|6536.4|6549.4|6546.2|6538.8|6536|1978
1754310900000|2025-08-04 12:35:00|6539.8|6537|6541.5|6537.7|6548.8|6546|6537.2|6534.4|792
1754311200000|2025-08-04 12:40:00|6540.1|6537.3|6532.1|6529.3|6541.4|6538.1|6529.3|6526|775
1754311500000|2025-08-04 12:45:00|6532.8|6529|6517.6|6514.8|6532.8|6529.3|6514.6|6511.8|3323
1754311800000|2025-08-04 12:50:00|6517.4|6514.6|6518.3|6515.5|6523.1|6520.3|6512.2|6509.1|1091
1754312100000|2025-08-04 12:55:00|6519|6515.2|6510.9|6508.1|6519|6515.5|6507.4|6504.6|1423
1754312400000|2025-08-04 13:00:00|6511.5|6508.7|6522.7|6519.9|6536.6|6533.5|6510.8|6507.9|4014
1754312700000|2025-08-04 13:05:00|6523.3|6519.5|6514.2|6511.4|6527.2|6523.9|6509.9|6507.1|3065
1754313000000|2025-08-04 13:10:00|6513.4|6510.6|6513|6510.2|6518.3|6514.7|6503.5|6500.7|2778
1754313300000|2025-08-04 13:15:00|6513.2|6510.4|6524.2|6520.4|6533.1|6529.8|6512|6508.9|5013
1754313600000|2025-08-04 13:20:00|6523.6|6520.8|6532.1|6529.3|6536.4|6533.1|6519.3|6516.5|2548
1754313900000|2025-08-04 13:25:00|6532.4|6529.6|6524.3|6521.5|6536.5|6533|6521.4|6518.6|1268
1754314200000|2025-08-04 13:30:00|6524.1|6521.3|6518.1|6515.3|6529.1|6525.8|6515.2|6512|1805
1754314500000|2025-08-04 13:35:00|6518.3|6515.5|6523.7|6520.9|6528.7|6525.4|6510.6|6507.8|2271
1754314800000|2025-08-04 13:40:00|6523.9|6521.1|6520.8|6518|6531.6|6528.1|6515.3|6512.4|1373
1754315100000|2025-08-04 13:45:00|6519.7|6517|6520.8|6517|6526.3|6522.8|6509.7|6506.9|1739
1754315400000|2025-08-04 13:50:00|6519.3|6516.5|6525.2|6522.4|6530.3|6526.8|6516.3|6513.5|1270
1754315700000|2025-08-04 13:55:00|6526|6523.2|6522|6519.2|6530.4|6526.9|6515.2|6512.4|2264
1754316000000|2025-08-04 14:00:00|6523.5|6519.7|6529.1|6526.3|6536.5|6533.7|6512.7|6509.8|2379
1754316300000|2025-08-04 14:05:00|6528.9|6526.1|6538.4|6535.6|6540.6|6537.3|6520.9|6518.1|2626
1754316600000|2025-08-04 14:10:00|6537.9|6535.1|6556.9|6554.1|6559.1|6556.3|6533.4|6529.7|5219
1754316900000|2025-08-04 14:15:00|6557.5|6553.7|6536.4|6533.6|6558.2|6554.4|6535.4|6532.6|1923
1754317200000|2025-08-04 14:20:00|6536.2|6533.4|6564|6561.2|6568.6|6565.8|6535.9|6533.1|2817
1754317500000|2025-08-04 14:25:00|6565|6562.2|6560.4|6557.6|6570.2|6566.8|6558.6|6555.8|2149
1754317800000|2025-08-04 14:30:00|6561.1|6558.3|6560.5|6557.7|6575.9|6573.1|6559.7|6556.3|1598
1754318100000|2025-08-04 14:35:00|6560.9|6557.1|6574.2|6571.4|6574.4|6571.4|6559.5|6556.3|907
1754318400000|2025-08-04 14:40:00|6574.7|6571.9|6574.9|6572.1|6579.8|6576.9|6572|6569.2|1780
1754318700000|2025-08-04 14:45:00|6574.6|6571.8|6592.3|6589.5|6596.1|6593.3|6573.5|6569.7|2408
1754319000000|2025-08-04 14:50:00|6592.1|6589.3|6627.5|6624.7|6647.3|6642.4|6589.1|6585.3|10215
1754319300000|2025-08-04 14:55:00|6627.8|6624|6636.7|6633.9|6643.2|6640.4|6621.9|6618.4|3874
1754319600000|2025-08-04 15:00:00|6635.2|6631.4|6620.8|6618|6636.7|6633.9|6615.8|6612.8|2946
1754319900000|2025-08-04 15:05:00|6620.3|6616.5|6625.4|6622.6|6630.7|6627.9|6609.1|6606.3|2625
1754320200000|2025-08-04 15:10:00|6625.7|6622.9|6631.8|6628|6638.1|6635.3|6621.1|6617.8|1745
1754320500000|2025-08-04 15:15:00|6631.2|6628.4|6610.9|6608.1|6632|6629.2|6610.7|6607.4|2076
1754320800000|2025-08-04 15:20:00|6611.4|6607.6|6620.9|6617.1|6621.5|6618.7|6609.4|6606.3|1632
1754321100000|2025-08-04 15:25:00|6621.1|6617.3|6630.9|6628.1|6635.5|6632.4|6617.7|6614.2|1775
1754321400000|2025-08-04 15:30:00|6631.2|6628.4|6643.8|6641|6651.6|6648.8|6630.7|6627.9|2596
1754321700000|2025-08-04 15:35:00|6643.4|6639.6|6634.8|6632|6643.9|6641|6623.3|6620.1|1655
1754322000000|2025-08-04 15:40:00|6634.7|6631.9|6635.2|6632.4|6637.4|6633.9|6626.9|6623.8|905
1754322300000|2025-08-04 15:45:00|6634.9|6632.1|6627.5|6623.7|6642.5|6639.7|6624.5|6621.7|1476
1754322600000|2025-08-04 15:50:00|6626.7|6623.9|6633.6|6630.8|6634.6|6631.4|6621|6618|1247
1754322900000|2025-08-04 15:55:00|6634.1|6631.3|6629.1|6625.3|6636.1|6633|6627.6|6623.8|787
1754323200000|2025-08-04 16:00:00|6629.2|6626.4|6627.5|6624.7|6635.1|6632.3|6620.5|6617.2|2036
1754323500000|2025-08-04 16:05:00|6627.2|6623.4|6615.7|6612.9|6629|6625.9|6611.4|6607.9|1702
1754323800000|2025-08-04 16:10:00|6616.5|6612.7|6606.2|6603.4|6617.5|6613.7|6597.4|6593.6|1762
1754324100000|2025-08-04 16:15:00|6606|6603.2|6611.2|6608.4|6615.8|6612.9|6604.6|6601.7|1253
1754324400000|2025-08-04 16:20:00|6610.5|6607.4|6608|6605.2|6613.5|6610.7|6603.2|6600.3|1562
1754324700000|2025-08-04 16:25:00|6607.8|6605|6603.6|6599.8|6608.7|6605.9|6600.6|6597.8|1408
1754325000000|2025-08-04 16:30:00|6603.4|6599.6|6599.5|6596.7|6603.4|6600.4|6593.5|6590.2|885
1754325300000|2025-08-04 16:35:00|6600.2|6596.4|6593.9|6591.1|6600.4|6596.9|6589.2|6586.4|1226
1754325600000|2025-08-04 16:40:00|6594.1|6591.3|6587.5|6584.7|6595.3|6592.3|6585.5|6582.3|881
1754325900000|2025-08-04 16:45:00|6587.3|6584.5|6586.6|6583.8|6591.5|6588.6|6581.8|6578.8|948
1754326200000|2025-08-04 16:50:00|6585.8|6583|6580.2|6577.4|6586.9|6584.1|6578|6575.1|1132
1754326500000|2025-08-04 16:55:00|6580.8|6578|6581.7|6578.9|6588.4|6585|6577.3|6574.5|1036
1754326800000|2025-08-04 17:00:00|6581.5|6578.7|6586.9|6584.1|6590.6|6587.1|6578.4|6575.6|822
1754327100000|2025-08-04 17:05:00|6587.1|6584.3|6583.9|6581.1|6593.2|6589.6|6581.1|6578.3|1022
1754327400000|2025-08-04 17:10:00|6585.2|6581.4|6586.5|6582.7|6595|6591.6|6584.3|6581.4|773
1754327700000|2025-08-04 17:15:00|6586.8|6583|6585|6582.2|6589.8|6587|6578|6574.8|781
1754328000000|2025-08-04 17:20:00|6584.4|6581.6|6586.6|6583.8|6587.6|6584.3|6579.6|6576.8|1217
1754328300000|2025-08-04 17:25:00|6586.9|6584.1|6585.3|6582.5|6588.6|6585.8|6580.9|6578.1|880
1754328600000|2025-08-04 17:30:00|6585.8|6583|6578.9|6576.1|6597.1|6593.6|6578.9|6576.1|1231
1754328900000|2025-08-04 17:35:00|6579.1|6576.3|6587.1|6584.3|6588.3|6584.9|6577|6573.5|932
1754329200000|2025-08-04 17:40:00|6588.3|6584.5|6593.2|6590.4|6594.1|6590.5|6584.7|6581.9|989
1754329500000|2025-08-04 17:45:00|6593.7|6590.9|6577.2|6574.4|6594.7|6591.4|6573.4|6570.5|1523
1754329800000|2025-08-04 17:50:00|6578.2|6575.4|6583.7|6580.9|6584.9|6581.8|6577.2|6574.4|1316
1754330100000|2025-08-04 17:55:00|6583.5|6580.7|6580.7|6577.9|6585.2|6582|6578.6|6575.8|2356
1754330400000|2025-08-04 18:00:00|6580.2|6577.4|6581.6|6578.8|6584.5|6581|6576|6572.7|690
1754330700000|2025-08-04 18:05:00|6581.8|6579|6578.5|6575.7|6582.6|6579.8|6573.9|6570.7|1454
1754331000000|2025-08-04 18:10:00|6578.8|6576|6578.1|6575.3|6581.2|6578|6575.9|6572.4|962
1754331300000|2025-08-04 18:15:00|6578.6|6575.8|6594.7|6590.9|6595.9|6593.1|6578.6|6575.8|2072
1754331600000|2025-08-04 18:20:00|6594|6591.2|6576.1|6573.3|6596.3|6593.5|6573.8|6570.8|2448
1754331900000|2025-08-04 18:25:00|6575.9|6573.1|6582.9|6580.1|6586.7|6583.9|6575.6|6572.6|5538
1754332200000|2025-08-04 18:30:00|6584.4|6581.6|6572.6|6569.8|6586.7|6583.9|6570.2|6567.4|1480
1754332500000|2025-08-04 18:35:00|6572.3|6569.5|6564.3|6561.5|6572.3|6569.5|6562.1|6559.3|1196
1754332800000|2025-08-04 18:40:00|6564.1|6561.3|6564.3|6561.5|6566.1|6563.3|6562.3|6559.5|387
1754333100000|2025-08-04 18:45:00|6564.1|6561.3|6563.8|6561|6565.3|6562|6561.6|6558.8|617
1754333400000|2025-08-04 18:50:00|6563.5|6560.7|6568.9|6566.1|6572|6568.2|6560.4|6557.6|520
1754333700000|2025-08-04 18:55:00|6568.7|6565.9|6569.2|6566.4|6569.7|6566.9|6565.3|6562|224
1754334000000|2025-08-04 19:00:00|6568.5|6565.7|6575.5|6572.7|6577.9|6575.1|6568|6565.2|339
1754334300000|2025-08-04 19:05:00|6575.1|6571.3|6571.3|6568.5|6575.5|6572.7|6570.8|6567|191
1754334600000|2025-08-04 19:10:00|6571.6|6568.8|6569.1|6566.3|6573.4|6569.8|6568.9|6566.1|188
1754334900000|2025-08-04 19:15:00|6568.9|6566.1|6568.9|6566.1|6572.5|6569.3|6567.6|6564.5|215
1754335200000|2025-08-04 19:20:00|6568.6|6564.8|6575.9|6573.1|6576.6|6573.8|6568|6564.8|211
1754335500000|2025-08-04 19:25:00|6576.1|6573.3|6575|6572.2|6577.4|6574.1|6572.8|6569.8|113
1754335800000|2025-08-04 19:30:00|6575.3|6572.5|6572.1|6569.3|6576|6573.2|6570.6|6567.4|130
1754336100000|2025-08-04 19:35:00|6570.5|6567.7|6569|6566.2|6571.9|6569.1|6564.3|6561.5|461
1754336400000|2025-08-04 19:40:00|6569.5|6566.7|6569|6566.2|6570.5|6567|6567.3|6564.5|240
1754336700000|2025-08-04 19:45:00|6568.8|6566|6564.8|6562|6569.5|6566|6564.7|6561.9|148
1754337000000|2025-08-04 19:50:00|6565|6562.2|6560.4|6557.6|6565.7|6562.4|6550.4|6547.6|986
1754337300000|2025-08-04 19:55:00|6560.1|6557.3|6565.2|6562.4|6565.7|6562.9|6558|6555.2|534
1754337600000|2025-08-04 20:00:00|6565.9|6562.1|6567.4|6563.6|6570.6|6567.1|6564.2|6561.4|236
1754337900000|2025-08-04 20:05:00|6566.7|6563.9|6568.1|6565.3|6569.6|6566.8|6564.1|6561.3|626
1754338200000|2025-08-04 20:10:00|6569.3|6565.5|6569|6566.2|6571.6|6567.8|6568.1|6565.3|145
1754338500000|2025-08-04 20:15:00|6568.8|6566|6570.3|6566.5|6570.5|6567.2|6568|6564.8|68
1754338800000|2025-08-04 20:20:00|6570.5|6566.7|6567.8|6565|6571.8|6568.3|6567.8|6565|82
1754339100000|2025-08-04 20:25:00|6568.5|6564.7|6566.8|6564|6568.5|6565.3|6565.1|6562.3|327
1754339400000|2025-08-04 20:30:00|6567.1|6564.3|6568.3|6564.5|6569.2|6565.9|6566.1|6563.3|212
1754339700000|2025-08-04 20:35:00|6567.7|6564.9|6567.9|6565.1|6568.6|6565.1|6564.6|6561.8|137
1754340000000|2025-08-04 20:40:00|6569|6565.2|6569.4|6566.6|6573.4|6569.6|6567.6|6564.8|549
1754340300000|2025-08-04 20:45:00|6570.6|6566.8|6574.7|6571.9|6575.9|6572.3|6569|6566.1|120
1754340600000|2025-08-04 20:50:00|6575.7|6572.9|6576|6572.2|6578.6|6575.5|6573.8|6570.3|167
1754340900000|2025-08-04 20:55:00|6576.5|6572.7|6578.3|6574.5|6578.5|6575.2|6573.8|6570.1|133
1754344800000|2025-08-04 22:00:00|6574.7|6570.9|6582|6579.2|6584.6|6581|6573.7|6569.9|215
1754345100000|2025-08-04 22:05:00|6582.1|6578.3|6578.4|6575.6|6582.1|6578.9|6578.4|6575.6|28
1754345400000|2025-08-04 22:10:00|6578.1|6575.3|6576.8|6573|6578.2|6575.3|6575.7|6571.9|36
1754345700000|2025-08-04 22:15:00|6576.5|6573.7|6577.3|6573.5|6579.7|6576.6|6576|6572.5|125
1754346000000|2025-08-04 22:20:00|6577.1|6573.3|6579.4|6575.6|6579.9|6577|6577.1|6573.3|138
1754346300000|2025-08-04 22:25:00|6579.5|6575.7|6578.1|6574.3|6579.7|6576.9|6578.1|6574.3|16
1754346600000|2025-08-04 22:30:00|6578.6|6575.8|6578.5|6575.7|6578.6|6575.8|6578.1|6574.5|20
1754346900000|2025-08-04 22:35:00|6578.6|6575.8|6577.3|6574.5|6579.6|6576.8|6576.8|6573.3|62
1754347200000|2025-08-04 22:40:00|6577.6|6574.8|6576.8|6574|6577.8|6575|6576.8|6573.5|13
1754347500000|2025-08-04 22:45:00|6577|6574.2|6578.5|6575.7|6578.6|6575.8|6576.8|6573.3|26
1754347800000|2025-08-04 22:50:00|6579.3|6575.5|6580.9|6578.1|6581.5|6578.1|6579.2|6575.5|13
1754348100000|2025-08-04 22:55:00|6580.6|6577.8|6579.7|6575.9|6580.6|6577.8|6579|6575.9|5
1754348400000|2025-08-04 23:00:00|6579.4|6575.6|6578|6574.2|6580.3|6577.2|6577.5|6574|21
1754348700000|2025-08-04 23:05:00|6577.9|6574.1|6579.8|6576|6579.8|6576.7|6577.5|6573.9|25
1754349000000|2025-08-04 23:10:00|6579.5|6576.7|6579.8|6576|6580.1|6576.7|6579.5|6576|6
1754349300000|2025-08-04 23:15:00|6579.5|6576.7|6579.8|6576|6579.8|6576.9|6579.5|6575.9|4
1754349600000|2025-08-04 23:20:00|6579.5|6576.7|6579.4|6576.6|6579.8|6576.7|6579.2|6575.7|8
1754349900000|2025-08-04 23:25:00|6579.7|6575.9|6580|6576.2|6580|6577|6579.4|6575.6|5
1754350200000|2025-08-04 23:30:00|6580.2|6577.4|6579.6|6576.8|6580.3|6577.5|6579.2|6575.9|25
1754350500000|2025-08-04 23:35:00|6579.5|6576.7|6578.9|6575.1|6579.5|6576.7|6578.5|6575|7
1754350800000|2025-08-04 23:40:00|6578.6|6575.8|6579.4|6575.6|6579.8|6576.6|6578.5|6575.2|22
1754351100000|2025-08-04 23:45:00|6579.7|6575.9|6582.5|6578.7|6582.8|6579|6579.2|6575.9|19
1754351400000|2025-08-04 23:50:00|6582.7|6578.9|6582.5|6578.7|6586.3|6582.5|6581.9|6578.1|132
1754351700000|2025-08-04 23:55:00|6583|6580.2|6582.5|6579.7|6583.9|6580.7|6582|6578.7|20
1754352000000|2025-08-05 00:00:00|6583.2|6579.4|6587.5|6584.7|6587.8|6584.7|6580.3|6577.4|425
1754352300000|2025-08-05 00:05:00|6587.3|6583.5|6583.4|6579.6|6587.5|6584.7|6581.6|6578.2|88
1754352600000|2025-08-05 00:10:00|6583.6|6580.8|6579|6576.2|6583.7|6580.8|6576.6|6573.6|84
1754352900000|2025-08-05 00:15:00|6579.5|6575.7|6582.4|6579.6|6584.1|6581.3|6579.5|6575.7|104
1754353200000|2025-08-05 00:20:00|6581.9|6579.1|6580.6|6577.8|6583.7|6580.6|6580.6|6577.8|54
1754353500000|2025-08-05 00:25:00|6582|6578.2|6582.7|6578.9|6582.7|6579.6|6580.6|6577.7|24
1754353800000|2025-08-05 00:30:00|6582.9|6579.1|6580.3|6577.5|6582.9|6579.8|6579.8|6576.4|31
1754354100000|2025-08-05 00:35:00|6579.9|6577.1|6580.5|6577.7|6580.9|6578.1|6579.7|6575.9|22
1754354400000|2025-08-05 00:40:00|6580.7|6577.9|6579.2|6576.4|6581.6|6578.7|6579.2|6576.4|84
1754354700000|2025-08-05 00:45:00|6578.8|6575|6579.4|6576.6|6581.2|6578.4|6577.7|6574.9|63
1754355000000|2025-08-05 00:50:00|6579.2|6576.4|6577.6|6574.8|6579.4|6576.6|6575|6571.7|55
1754355300000|2025-08-05 00:55:00|6577.9|6574.1|6577.2|6573.4|6578.3|6575.1|6574.8|6572|133
1754355600000|2025-08-05 01:00:00|6576.9|6573.1|6585.2|6581.4|6585.4|6582.6|6575.8|6573|379
1754355900000|2025-08-05 01:05:00|6585.1|6582.3|6588.6|6585.8|6592.1|6588.4|6582.6|6579.8|175
1754356200000|2025-08-05 01:10:00|6588.9|6585.1|6579.9|6577.1|6589.5|6586.6|6577.9|6574.9|158
1754356500000|2025-08-05 01:15:00|6580|6576.2|6577.2|6574.4|6581.4|6578.6|6575.5|6572.7|120
1754356800000|2025-08-05 01:20:00|6577.6|6573.8|6577.6|6574.8|6577.9|6574.8|6574.8|6571.8|99
1754357100000|2025-08-05 01:25:00|6578.3|6575.5|6580.4|6576.6|6580.7|6577.4|6576.2|6573.4|107
1754357400000|2025-08-05 01:30:00|6579.9|6577.1|6588.6|6585.8|6592.1|6589|6578.8|6575.8|191
1754357700000|2025-08-05 01:35:00|6588.5|6584.7|6583.8|6581|6588.6|6585.8|6582.2|6578.7|104
1754358000000|2025-08-05 01:40:00|6584.3|6581.5|6583.1|6579.3|6586.5|6583.5|6581.9|6578.4|71
1754358300000|2025-08-05 01:45:00|6582.8|6579|6580.6|6576.8|6583.3|6580.4|6573.8|6570.9|208
1754358600000|2025-08-05 01:50:00|6579.6|6576.5|6580.3|6577.5|6580.7|6577.5|6578.1|6575.2|35
1754358900000|2025-08-05 01:55:00|6581|6578.2|6579.8|6577|6581.9|6578.5|6579.5|6576.7|28
1754359200000|2025-08-05 02:00:00|6580.5|6577.7|6578.5|6575.7|6583.2|6579.4|6578.5|6575.7|42
1754359500000|2025-08-05 02:05:00|6579.3|6575.5|6580|6576.2|6581.3|6577.7|6577.3|6574.2|50
1754359800000|2025-08-05 02:10:00|6579.5|6576.7|6577.8|6575|6582|6578.2|6577.5|6574.7|54
1754360100000|2025-08-05 02:15:00|6579|6575.2|6578.5|6575.7|6579.2|6575.7|6575.8|6573|48
1754360400000|2025-08-05 02:20:00|6578.2|6575.4|6576.7|6573.9|6578.2|6575.4|6576.6|6573.8|26
1754360700000|2025-08-05 02:25:00|6575.7|6572.9|6569.4|6565.6|6576|6572.9|6568.9|6565.6|197
1754361000000|2025-08-05 02:30:00|6568.1|6565.3|6567.5|6564.7|6570|6566.6|6564.6|6561.8|225
1754361300000|2025-08-05 02:35:00|6568.7|6564.9|6568.7|6565.9|6569.9|6566.7|6567.4|6564.6|68
1754361600000|2025-08-05 02:40:00|6569.2|6566.4|6572.7|6569.9|6574.5|6570.9|6569.2|6566.2|94
1754361900000|2025-08-05 02:45:00|6573.9|6570.1|6567.6|6564.8|6574.2|6570.7|6563.6|6560.8|147
1754362200000|2025-08-05 02:50:00|6568.3|6564.5|6569.4|6566.6|6569.8|6566.8|6566.4|6563.6|51
1754362500000|2025-08-05 02:55:00|6570.4|6567.6|6567.9|6564.1|6571.1|6567.6|6565.7|6562.9|65
1754362800000|2025-08-05 03:00:00|6566.7|6563.9|6561.1|6558.3|6567.2|6563.9|6560.6|6557.8|145
1754363100000|2025-08-05 03:05:00|6560.8|6558|6558.5|6555.7|6561.3|6558.5|6557.4|6554.6|248
1754363400000|2025-08-05 03:10:00|6559.7|6555.9|6558.1|6555.3|6561.7|6558.2|6556.3|6553.5|150
1754363700000|2025-08-05 03:15:00|6557.8|6555|6559.6|6556.8|6560.3|6557.1|6556|6552.5|89
1754364000000|2025-08-05 03:20:00|6559.4|6556.6|6560.5|6557.7|6563.4|6560.3|6558.8|6556|94
1754364300000|2025-08-05 03:25:00|6561.3|6558.5|6559.2|6556.4|6562.2|6558.7|6557.4|6554.5|233
1754364600000|2025-08-05 03:30:00|6560.3|6556.5|6560.8|6558|6561.6|6558.7|6557.6|6554.6|111
1754364900000|2025-08-05 03:35:00|6560.3|6557.5|6564.2|6561.4|6565.7|6562.9|6558.8|6556|237
1754365200000|2025-08-05 03:40:00|6565|6562.2|6567.6|6564.8|6569.1|6566.3|6563.4|6560.1|180
1754365500000|2025-08-05 03:45:00|6568.1|6564.3|6568.7|6565.9|6569.7|6566.9|6567|6563.9|103
1754365800000|2025-08-05 03:50:00|6568.5|6565.7|6569.5|6566.7|6571.2|6568.2|6568|6565.2|95
1754366100000|2025-08-05 03:55:00|6569.3|6566.5|6569.3|6566.5|6570.3|6567.5|6568.3|6565.2|54
1754366400000|2025-08-05 04:00:00|6569.8|6566|6571.6|6568.8|6574|6571.1|6569.8|6566|552
1754366700000|2025-08-05 04:05:00|6572.1|6568.3|6572.8|6570|6573.1|6570.2|6571.6|6568.3|24
1754367000000|2025-08-05 04:10:00|6572|6569.2|6572.1|6569.3|6573.6|6570.3|6570.1|6567.3|125
1754367300000|2025-08-05 04:15:00|6572.4|6569.6|6571.7|6568.9|6573.6|6569.8|6571.4|6568.1|24
1754367600000|2025-08-05 04:20:00|6570.7|6567.9|6571|6568.2|6571.6|6568.3|6569.9|6567.1|42
1754367900000|2025-08-05 04:25:00|6570|6567.2|6568.1|6565.3|6570|6567.2|6567.9|6565.1|39
1754368200000|2025-08-05 04:30:00|6568.4|6565.6|6566.9|6564.1|6569.1|6566.3|6566.2|6563.2|33
1754368500000|2025-08-05 04:35:00|6567.4|6564.6|6568|6565.2|6569.3|6566.4|6567.4|6564.6|28
1754368800000|2025-08-05 04:40:00|6567.8|6565|6569.7|6566.9|6569.9|6567|6567.8|6565|12
1754369100000|2025-08-05 04:45:00|6570.2|6567.4|6574.2|6570.4|6574.7|6571.6|6570.2|6567.4|46
1754369400000|2025-08-05 04:50:00|6574.1|6571.3|6571.6|6568.8|6574.5|6571.3|6570.6|6567.4|102
1754369700000|2025-08-05 04:55:00|6571.8|6569|6570.7|6567.9|6571.8|6569|6569.8|6566.3|31
1754370000000|2025-08-05 05:00:00|6570.3|6566.5|6572.2|6569.4|6572.6|6569.4|6569.7|6566.5|45
1754370300000|2025-08-05 05:05:00|6572.8|6569|6571.7|6568.9|6575.4|6572.1|6570.1|6566.8|98
1754370600000|2025-08-05 05:10:00|6571.9|6569.1|6569.8|6566|6572.5|6569.5|6568|6565.2|60
1754370900000|2025-08-05 05:15:00|6569.6|6565.8|6561.7|6558.9|6569.6|6565.8|6559.5|6556.6|98
1754371200000|2025-08-05 05:20:00|6562.1|6559.3|6559.3|6556.5|6562.1|6559.3|6557.8|6555|99
1754371500000|2025-08-05 05:25:00|6559.2|6556.4|6557.4|6554.6|6562.8|6559.2|6553.2|6550.2|303
1754371800000|2025-08-05 05:30:00|6557.2|6553.6|6574.6|6571.8|6575.2|6572.3|6556.5|6553.1|399
1754372100000|2025-08-05 05:35:00|6575.3|6571.5|6584.1|6581.3|6585.1|6582.3|6575.3|6571.5|406
1754372400000|2025-08-05 05:40:00|6584.6|6580.8|6579.3|6576.5|6585.5|6582.7|6577.3|6574.5|172
1754372700000|2025-08-05 05:45:00|6579.7|6576.9|6577.9|6575.1|6582.4|6579.3|6577.2|6574.4|155
1754373000000|2025-08-05 05:50:00|6578.2|6574.4|6579.7|6576.9|6581.8|6578.8|6574.1|6570.3|114
1754373300000|2025-08-05 05:55:00|6580.3|6576.5|6581.3|6578.5|6584.8|6581.4|6580.3|6576.5|104
1754373600000|2025-08-05 06:00:00|6580.3|6577.5|6585.6|6581.8|6588.2|6584.7|6575.8|6572|208
1754373900000|2025-08-05 06:05:00|6585.1|6582.3|6586|6583.2|6590.4|6587.1|6582|6578.6|283
1754374200000|2025-08-05 06:10:00|6585.8|6583|6586.2|6582.4|6587.1|6584.3|6582.9|6579.6|237
1754374500000|2025-08-05 06:15:00|6585.7|6582.9|6585.1|6581.3|6587|6583.6|6583.8|6580|85
1754374800000|2025-08-05 06:20:00|6584.6|6581.8|6579.2|6576.4|6585.5|6582|6578.3|6575.5|77
1754375100000|2025-08-05 06:25:00|6579.1|6576.3|6578.2|6575.4|6579.9|6577.1|6575.9|6572.4|124
1754375400000|2025-08-05 06:30:00|6578.4|6575.6|6588.2|6585.4|6589.8|6586.1|6578.2|6575.4|131
1754375700000|2025-08-05 06:35:00|6588.6|6584.8|6582.9|6579.1|6588.6|6584.8|6580.4|6576.8|88
1754376000000|2025-08-05 06:40:00|6582.7|6579.9|6582.6|6579.8|6586.1|6582.7|6579.9|6577|54
1754376300000|2025-08-05 06:45:00|6583.5|6579.7|6570.7|6567.9|6583.8|6580.6|6569.7|6566.6|224
1754376600000|2025-08-05 06:50:00|6570.9|6568.1|6565.8|6563|6571.2|6568.4|6564|6560.7|226
1754376900000|2025-08-05 06:55:00|6565.9|6563.1|6564.7|6561.9|6570.3|6566.5|6561.6|6558.8|190
1754377200000|2025-08-05 07:00:00|6565|6562.2|6564.8|6561|6572.3|6569.2|6562.8|6560|539
1754377500000|2025-08-05 07:05:00|6564.1|6561.3|6548.6|6545.8|6564.8|6561.3|6540|6536.2|1286
1754377800000|2025-08-05 07:10:00|6549.8|6546|6550.4|6546.6|6553.8|6550.5|6547.6|6544.8|349
1754378100000|2025-08-05 07:15:00|6550.2|6547.4|6551.8|6549|6553.5|6550.1|6547.5|6544.3|433
1754378400000|2025-08-05 07:20:00|6551.4|6548.6|6541|6538.2|6551.7|6548.6|6540.9|6538.1|414
1754378700000|2025-08-05 07:25:00|6540.7|6537.9|6537.5|6534.7|6542|6539.2|6531.4|6528.5|1092
1754379000000|2025-08-05 07:30:00|6538.3|6535.5|6545.5|6542.7|6550.3|6547|6538.3|6535.5|1111
1754379300000|2025-08-05 07:35:00|6544.7|6541.9|6555.5|6552.7|6557|6553.7|6543.3|6540.5|447
1754379600000|2025-08-05 07:40:00|6555.7|6552.9|6568.5|6565.7|6570.3|6567.3|6555.2|6552.4|1409
1754379900000|2025-08-05 07:45:00|6568.4|6564.6|6571.2|6568.4|6579.2|6576.4|6567.4|6563.7|1350
1754380200000|2025-08-05 07:50:00|6570.7|6567.9|6553|6550.2|6571.6|6568.4|6552.6|6549.8|429
1754380500000|2025-08-05 07:55:00|6553.6|6549.8|6553.5|6550.7|6555.2|6551.4|6548|6545.2|947
1754380800000|2025-08-05 08:00:00|6555.2|6551.4|6550.9|6548.1|6557.5|6554.4|6547|6544.2|438
1754381100000|2025-08-05 08:05:00|6550.8|6548|6559.1|6556.3|6561.4|6558.4|6547.9|6545.1|657
1754381400000|2025-08-05 08:10:00|6559.5|6555.7|6564.6|6561.8|6568.1|6564.3|6556.4|6553.1|645
1754381700000|2025-08-05 08:15:00|6564.9|6562.1|6576.7|6573.9|6579.5|6575.7|6561.7|6558.1|523
1754382000000|2025-08-05 08:20:00|6576.1|6572.3|6579.1|6576.3|6584.6|6581.7|6573.2|6569.6|360
1754382300000|2025-08-05 08:25:00|6579.4|6575.6|6574|6571.2|6581.8|6579|6573.3|6569.9|453
1754382600000|2025-08-05 08:30:00|6573.9|6570.1|6556.9|6554.1|6579.7|6576.2|6551.3|6547.8|1003
1754382900000|2025-08-05 08:35:00|6556.7|6552.9|6560.1|6557.3|6564.7|6561|6551.8|6548.7|629
1754383200000|2025-08-05 08:40:00|6559.6|6556.8|6560.6|6556.8|6564.8|6561.3|6549|6546.2|912
1754383500000|2025-08-05 08:45:00|6559.4|6556.6|6559.5|6556.7|6562.8|6559.6|6557.5|6554.7|283
1754383800000|2025-08-05 08:50:00|6558.5|6555.7|6544.3|6541.5|6562.3|6558.7|6535.2|6532|1462
1754384100000|2025-08-05 08:55:00|6544.1|6541.3|6544.6|6541.8|6546.3|6542.8|6541.1|6538|686
1754384400000|2025-08-05 09:00:00|6545.8|6542|6547|6543.2|6552.6|6549|6538.8|6536|642
1754384700000|2025-08-05 09:05:00|6546.5|6543.7|6540|6536.2|6550.3|6546.8|6538.8|6536|567
1754385000000|2025-08-05 09:10:00|6540.3|6536.5|6528.7|6524.9|6540.3|6536.5|6523.9|6520.7|977
1754385300000|2025-08-05 09:15:00|6527.5|6524.7|6523.7|6520.9|6530|6526.2|6520.4|6517.6|740
1754385600000|2025-08-05 09:20:00|6523.5|6520.7|6519.4|6515.6|6525.2|6522.3|6516|6513.2|1443
1754385900000|2025-08-05 09:25:00|6518.7|6515.9|6512.2|6509.4|6520.4|6516.9|6512.2|6509.4|674
1754386200000|2025-08-05 09:30:00|6511.7|6508.9|6521.2|6518.4|6530.2|6526.6|6508.7|6505.5|2026
1754386500000|2025-08-05 09:35:00|6521.9|6519.1|6519.2|6516.4|6522.9|6519.6|6518|6515.2|350
1754386800000|2025-08-05 09:40:00|6520.7|6516.9|6523.9|6521.1|6526.8|6523.1|6518.4|6515.6|409
1754387100000|2025-08-05 09:45:00|6523.7|6520.9|6518.5|6515.7|6525.3|6521.8|6517|6514.1|397
1754387400000|2025-08-05 09:50:00|6517.8|6515|6511.9|6509.1|6519.8|6516.7|6506.8|6503|511
1754387700000|2025-08-05 09:55:00|6512.3|6508.5|6498.2|6495.4|6513.6|6510.1|6496|6492.9|1091
1754388000000|2025-08-05 10:00:00|6497.9|6495.1|6504.3|6500.5|6512.4|6509.6|6496.6|6493.8|764
1754388300000|2025-08-05 10:05:00|6503.1|6500.3|6505.9|6503.1|6509.4|6506.6|6495.5|6491.7|354
1754388600000|2025-08-05 10:10:00|6505.7|6502.9|6514.1|6510.3|6517.1|6513.8|6503.2|6500.4|481
1754388900000|2025-08-05 10:15:00|6512.9|6510.1|6507.3|6503.5|6512.9|6510.1|6501.1|6498.2|340
1754389200000|2025-08-05 10:20:00|6506.8|6504|6519|6515.2|6519|6515.5|6506.8|6504|559
1754389500000|2025-08-05 10:25:00|6518.3|6515.5|6509.1|6506.3|6519.1|6516.2|6506.2|6503|548
1754389800000|2025-08-05 10:30:00|6509.8|6507|6511.4|6508.6|6515.2|6512|6509.8|6506.7|263
1754390100000|2025-08-05 10:35:00|6512.4|6508.4|6508.3|6504.5|6512.4|6508.8|6502|6499.1|557
1754390400000|2025-08-05 10:40:00|6507.2|6504.4|6516.8|6514|6521.5|6518.2|6505.3|6502.5|702
1754390700000|2025-08-05 10:45:00|6517.2|6513.4|6513.6|6510.8|6517.7|6514.2|6506.5|6503.4|1348
1754391000000|2025-08-05 10:50:00|6514.1|6510.3|6508.7|6505.9|6514.1|6510.5|6507.5|6504.2|344
1754391300000|2025-08-05 10:55:00|6510.2|6506.4|6506.1|6503.3|6511.1|6507.4|6502.6|6499.7|313
1754391600000|2025-08-05 11:00:00|6507|6503.2|6509.3|6506.5|6510|6506.5|6504.6|6500.9|335
1754391900000|2025-08-05 11:05:00|6510|6507.2|6514.3|6510.5|6522.7|6519.2|6510|6506.7|729
1754392200000|2025-08-05 11:10:00|6513.6|6510.8|6517.5|6513.7|6518|6514.4|6509.5|6506.7|576
1754392500000|2025-08-05 11:15:00|6517.7|6513.9|6514.6|6511.8|6518.1|6514.3|6512.2|6509.4|258
1754392800000|2025-08-05 11:20:00|6514.1|6511.3|6514.2|6510.4|6516.2|6512.4|6511.3|6508.5|218
1754393100000|2025-08-05 11:25:00|6514.5|6510.7|6517.3|6514.5|6521.3|6518.1|6512.8|6509.4|270
1754393400000|2025-08-05 11:30:00|6518|6514.2|6528|6525.2|6531.5|6527.7|6518|6514.2|672
1754393700000|2025-08-05 11:35:00|6528.6|6524.8|6516.7|6512.9|6528.6|6525.1|6513.8|6510.3|1033
1754394000000|2025-08-05 11:40:00|6517|6513.2|6522.7|6518.9|6522.9|6519.4|6514.2|6511.4|477
1754394300000|2025-08-05 11:45:00|6522.2|6519.4|6523.6|6520.8|6529.4|6526.4|6521.2|6518.4|663
1754394600000|2025-08-05 11:50:00|6526|6522.2|6516.9|6514.1|6526.2|6523.4|6516.9|6513.4|546
1754394900000|2025-08-05 11:55:00|6517.4|6514.6|6519.9|6517.1|6524.2|6521.1|6513.8|6510|2046
1754395200000|2025-08-05 12:00:00|6520.1|6517.3|6519.1|6516.3|6527.7|6524.9|6516.3|6513.1|870
1754395500000|2025-08-05 12:05:00|6518.8|6516|6520.8|6517|6529.5|6526.3|6515.4|6511.9|901
1754395800000|2025-08-05 12:10:00|6520.6|6516.8|6509.5|6506.7|6524.9|6522.1|6507.3|6504.5|989
1754396100000|2025-08-05 12:15:00|6510|6507.2|6494.9|6492.1|6511|6507.7|6468.1|6465.3|6710
1754396400000|2025-08-05 12:20:00|6494.6|6490.8|6501|6497.2|6534.6|6530.8|6489.1|6485.6|4773
1754396700000|2025-08-05 12:25:00|6501.3|6497.5|6481.1|6477.3|6502.2|6498.4|6479.9|6477.1|2008
1754397000000|2025-08-05 12:30:00|6480.6|6477.8|6495.4|6492.6|6498.3|6494.8|6479.6|6476.3|1308
1754397300000|2025-08-05 12:35:00|6496.7|6492.9|6487.6|6483.8|6502.4|6498.8|6484.6|6481.8|1273
1754397600000|2025-08-05 12:40:00|6487.8|6484|6491.2|6488.4|6499.2|6495.6|6485.6|6482.8|651
1754397900000|2025-08-05 12:45:00|6492.2|6489.1|6490.5|6487.7|6498.7|6495.4|6488.8|6486|462
1754398200000|2025-08-05 12:50:00|6491.3|6487.5|6485.7|6481.9|6491.3|6488.2|6479.8|6477|1315
1754398500000|2025-08-05 12:55:00|6484.5|6481.7|6487|6484.2|6491.7|6488.2|6483.4|6480.6|695
1754398800000|2025-08-05 13:00:00|6487.5|6484.7|6487.7|6484.9|6501.8|6498.2|6482.3|6479.5|2225
1754399100000|2025-08-05 13:05:00|6488|6485.2|6494.1|6491.3|6494.3|6491.5|6479.7|6476.9|1215
1754399400000|2025-08-05 13:10:00|6494.3|6491.5|6486.5|6483.7|6499.9|6497.1|6486.4|6483.6|1332
1754399700000|2025-08-05 13:15:00|6486.8|6484|6494|6490.2|6496.5|6493.4|6480.7|6477.9|1246
1754400000000|2025-08-05 13:20:00|6493.7|6489.9|6510.9|6507.1|6517.5|6514.7|6485.8|6482.9|2525
1754400300000|2025-08-05 13:25:00|6511.2|6507.4|6511.7|6508.9|6516.8|6514|6508.5|6504.9|1067
1754400600000|2025-08-05 13:30:00|6510.4|6507.6|6510.3|6507.5|6512|6509.2|6498.9|6496.1|2394
1754400900000|2025-08-05 13:35:00|6510|6507.2|6515.6|6511.8|6521.4|6518.6|6504.6|6501.1|1380
1754401200000|2025-08-05 13:40:00|6514.8|6512|6509.2|6505.4|6518.5|6515.1|6504.2|6500.8|1090
1754401500000|2025-08-05 13:45:00|6508.1|6505.3|6501.3|6498.5|6509.5|6506.3|6493.7|6489.9|1351
1754401800000|2025-08-05 13:50:00|6500.3|6497.5|6506.3|6503.5|6515.8|6513|6498.6|6495.6|824
1754402100000|2025-08-05 13:55:00|6506.6|6502.8|6505.9|6502.1|6510.4|6507.5|6501.1|6497.8|1067
1754402400000|2025-08-05 14:00:00|6505.2|6502.4|6495.2|6492.4|6509.4|6506.3|6487.7|6484.9|2114
1754402700000|2025-08-05 14:05:00|6494.5|6491.7|6491.4|6488.6|6501.9|6498.5|6491.4|6488.6|1547
1754403000000|2025-08-05 14:10:00|6491.1|6488.3|6486.8|6484|6501.3|6497.5|6481.9|6478.9|1627
1754403300000|2025-08-05 14:15:00|6488.1|6484.3|6487.5|6484.7|6493.8|6490.5|6482.8|6480|2226
1754403600000|2025-08-05 14:20:00|6487|6484.2|6479.3|6476.5|6488.3|6485|6474.3|6471.5|4421
1754403900000|2025-08-05 14:25:00|6480.3|6477.5|6492|6488.2|6493.9|6490.6|6476.3|6473.5|2026
1754404200000|2025-08-05 14:30:00|6491.9|6489.1|6497.7|6493.9|6505.3|6501.8|6488.5|6485.7|2895
1754404500000|2025-08-05 14:35:00|6498|6494.2|6520.3|6517.5|6527|6524.2|6496.3|6492.8|4344
1754404800000|2025-08-05 14:40:00|6521|6518.2|6515.2|6512.4|6523.5|6520.7|6512.7|6509.9|2050
1754405100000|2025-08-05 14:45:00|6515|6511.2|6514.1|6511.3|6521.5|6518.7|6509.2|6505.4|2403
1754405400000|2025-08-05 14:50:00|6513.9|6511.1|6511.7|6507.9|6517.7|6514.6|6506.5|6503.2|911
1754405700000|2025-08-05 14:55:00|6510.6|6507.8|6501.8|6499|6512|6508.6|6501.6|6498.8|1725
1754406000000|2025-08-05 15:00:00|6502.1|6499.3|6481.7|6478.9|6509.7|6506.3|6481.4|6478.5|3002
1754406300000|2025-08-05 15:05:00|6482.3|6479.5|6495.2|6491.4|6497|6494.2|6481.6|6478.8|2047
1754406600000|2025-08-05 15:10:00|6494|6491.2|6493.5|6489.7|6496.2|6492.4|6488|6485.2|711
1754406900000|2025-08-05 15:15:00|6492.7|6489.9|6492.2|6489.4|6497.9|6494.9|6486.6|6483.8|2377
1754407200000|2025-08-05 15:20:00|6492.9|6490.1|6485.7|6482.9|6497.9|6495.1|6483.5|6480.7|2016
1754407500000|2025-08-05 15:25:00|6486.7|6483.9|6501.4|6497.6|6504.2|6501.3|6486.4|6483.2|1421
1754407800000|2025-08-05 15:30:00|6501.3|6498.5|6505.7|6502.9|6510.8|6508|6498.7|6495.9|1306
1754408100000|2025-08-05 15:35:00|6505|6501.9|6490.3|6487.5|6507.5|6504.2|6484|6480.5|1322
1754408400000|2025-08-05 15:40:00|6490|6487.2|6488.8|6486|6495.4|6492.4|6485.5|6482|1894
1754408700000|2025-08-05 15:45:00|6489|6486.2|6493.6|6490.8|6495.2|6491.7|6482.6|6479.8|2027
1754409000000|2025-08-05 15:50:00|6494.4|6490.6|6490.4|6487.6|6494.4|6490.8|6484.6|6481.8|1274
1754409300000|2025-08-05 15:55:00|6490.1|6487.3|6490|6487.2|6494.6|6491.1|6487.1|6484.3|1369
1754409600000|2025-08-05 16:00:00|6490.7|6487.9|6504.5|6501.7|6505.9|6503.1|6490.7|6487.6|1428
1754409900000|2025-08-05 16:05:00|6504.7|6501.9|6508.9|6506.1|6513.1|6510.3|6502.4|6498.6|1458
1754410200000|2025-08-05 16:10:00|6508.8|6506|6518|6515.2|6518.4|6515.6|6508.8|6505.6|2772
1754410500000|2025-08-05 16:15:00|6518.3|6515.5|6518.3|6515.5|6522.5|6519.7|6512.3|6509|2181
1754410800000|2025-08-05 16:20:00|6518.8|6516|6518.8|6516|6519.8|6517|6513.4|6510|1401
1754411100000|2025-08-05 16:25:00|6518.5|6514.7|6525.3|6522.5|6528.4|6525.3|6518.3|6514.7|1062
1754411400000|2025-08-05 16:30:00|6525.6|6521.8|6477|6473.2|6527.4|6524.3|6475.8|6473|7255
1754411700000|2025-08-05 16:35:00|6475.7|6472.9|6463.8|6461|6477.9|6474.6|6455.9|6453|6112
1754412000000|2025-08-05 16:40:00|6463.3|6460.5|6467.7|6464.9|6471|6467.7|6458|6454.9|2204
1754412300000|2025-08-05 16:45:00|6468|6465.2|6473.2|6470.4|6475.4|6472.1|6465|6462.2|1431
1754412600000|2025-08-05 16:50:00|6472.5|6469.7|6486.8|6484|6492.6|6489.6|6470.4|6467.6|1854
1754412900000|2025-08-05 16:55:00|6487.3|6484.5|6483.2|6479.4|6490.9|6487.8|6481.1|6477.9|1314
1754413200000|2025-08-05 17:00:00|6482.6|6479.8|6479.1|6476.3|6495.8|6492.3|6477.9|6475.1|2174
1754413500000|2025-08-05 17:05:00|6479.3|6476.5|6474.4|6471.6|6482.9|6479.1|6469.8|6466.8|1321
1754413800000|2025-08-05 17:10:00|6474.6|6471.8|6468.6|6465.8|6476.5|6473|6465.7|6462.9|1206
1754414100000|2025-08-05 17:15:00|6468.9|6466.1|6474.8|6472|6476.6|6473.6|6468.6|6465.8|1193
1754414400000|2025-08-05 17:20:00|6475.1|6472.3|6474.8|6472|6476.6|6473.6|6471.3|6468.5|875
1754414700000|2025-08-05 17:25:00|6474.4|6471.6|6468.9|6466.1|6476.6|6473|6466.9|6464.1|1172
1754415000000|2025-08-05 17:30:00|6469.6|6465.8|6474.9|6472.1|6476.1|6473|6468.9|6465.8|1187
1754415300000|2025-08-05 17:35:00|6475.1|6472.3|6476.3|6473.5|6480.7|6477.7|6474.4|6471.6|1746
1754415600000|2025-08-05 17:40:00|6477.5|6473.7|6493.2|6489.4|6509.9|6507.1|6474.8|6472|7367
1754415900000|2025-08-05 17:45:00|6493.3|6490.5|6476|6473.2|6493.9|6490.9|6476|6473.2|1489
1754416200000|2025-08-05 17:50:00|6476.3|6473.5|6487.8|6485|6491.7|6488.2|6472|6469.2|1575
1754416500000|2025-08-05 17:55:00|6487.5|6484.7|6486.2|6482.4|6488.9|6486|6480.3|6476.8|1228
1754416800000|2025-08-05 18:00:00|6486.4|6483.6|6476.5|6473.7|6492.4|6489.3|6474.9|6472.1|1736
1754417100000|2025-08-05 18:05:00|6476.8|6474|6475.8|6473|6484.6|6481.3|6475.8|6473|1762
1754417400000|2025-08-05 18:10:00|6475.3|6472.5|6474|6471.2|6478.6|6474.8|6468.8|6466|2088
1754417700000|2025-08-05 18:15:00|6474.3|6471.5|6472.8|6470|6478.5|6475.5|6472|6469|1467
1754418000000|2025-08-05 18:20:00|6473|6470.2|6472.7|6469.9|6474.5|6471.2|6468.8|6466|1950
1754418300000|2025-08-05 18:25:00|6471.9|6469.1|6469|6466.2|6479.4|6475.9|6466.2|6463.4|5932
1754418600000|2025-08-05 18:30:00|6469.3|6466.5|6468.4|6465.6|6471.6|6468.1|6461.2|6458.4|2717
1754418900000|2025-08-05 18:35:00|6468.7|6465.9|6474.9|6472.1|6476.9|6473.3|6467.9|6465.1|641
1754419200000|2025-08-05 18:40:00|6474.6|6471.8|6473.3|6470.5|6475.6|6472.4|6471.6|6468.8|911
1754419500000|2025-08-05 18:45:00|6473.5|6470.7|6474.7|6471.9|6477.8|6474.3|6473.3|6470.5|801
1754419800000|2025-08-05 18:50:00|6474.6|6471.8|6469.4|6466.6|6476.4|6472.9|6468.6|6465.8|472
1754420100000|2025-08-05 18:55:00|6470.6|6466.8|6466.4|6462.6|6470.6|6467.3|6464.1|6461.3|2407
1754420400000|2025-08-05 19:00:00|6465.2|6462.4|6464.9|6462.1|6467.4|6463.9|6463.2|6460.4|653
1754420700000|2025-08-05 19:05:00|6465.7|6462.9|6466.9|6464.1|6468.2|6464.6|6463.1|6460.3|456
1754421000000|2025-08-05 19:10:00|6466.4|6463.6|6468.2|6465.4|6469.1|6465.5|6466.4|6463.6|341
1754421300000|2025-08-05 19:15:00|6468.3|6465.5|6467.4|6464.6|6469.1|6465.5|6466.8|6463.7|245
1754421600000|2025-08-05 19:20:00|6467.5|6464.7|6467.3|6464.5|6468.8|6465.1|6464.6|6461.8|622
1754421900000|2025-08-05 19:25:00|6466.8|6464|6467.9|6465.1|6468.6|6465.4|6465.3|6462.5|303
1754422200000|2025-08-05 19:30:00|6468|6465.2|6467.1|6464.3|6468.7|6465.2|6465.9|6463.1|184
1754422500000|2025-08-05 19:35:00|6467.8|6465|6471.7|6468.9|6474.2|6470.9|6467|6464.2|357
1754422800000|2025-08-05 19:40:00|6471.9|6469.1|6471.6|6468.8|6473.3|6470.1|6469.4|6466.6|625
1754423100000|2025-08-05 19:45:00|6471.8|6469|6471.5|6468.7|6473.5|6469.8|6469.8|6467|288
1754423400000|2025-08-05 19:50:00|6471.8|6469|6472.4|6469.6|6474.4|6470.7|6471.5|6468.7|255
1754423700000|2025-08-05 19:55:00|6472.7|6469.9|6469.7|6466.9|6474.1|6470.6|6468|6465.2|455
1754424000000|2025-08-05 20:00:00|6469.4|6466.6|6461.3|6458.5|6469.7|6466.9|6461.2|6458.2|511
1754424300000|2025-08-05 20:05:00|6462|6458.2|6463.8|6460|6463.8|6460.2|6460.3|6457.5|221
1754424600000|2025-08-05 20:10:00|6463.5|6459.7|6468|6465.2|6468.5|6465.2|6462.5|6459.7|212
1754424900000|2025-08-05 20:15:00|6468.7|6464.9|6470.7|6467.9|6473.2|6469.4|6466|6463.2|358
1754425200000|2025-08-05 20:20:00|6471.5|6467.7|6469.6|6466.8|6471.5|6467.9|6469.3|6466.2|76
1754425500000|2025-08-05 20:25:00|6469.7|6466.9|6468.8|6465|6470.1|6466.9|6467.6|6464.8|166
1754425800000|2025-08-05 20:30:00|6468.2|6465.4|6474.9|6471.1|6477.7|6474.5|6468.2|6465.4|252
1754426100000|2025-08-05 20:35:00|6475.2|6471.4|6471.7|6468.9|6475.2|6471.7|6471.7|6468.9|125
1754426400000|2025-08-05 20:40:00|6471.2|6468.4|6471.1|6468.3|6473.6|6469.8|6470.1|6467.3|659
1754426700000|2025-08-05 20:45:00|6472.2|6468.4|6472.1|6468.3|6473.2|6469.4|6470.1|6467.2|119
1754427000000|2025-08-05 20:50:00|6470.9|6468.1|6470.1|6467.3|6473.4|6469.6|6467.9|6465.1|367
1754427300000|2025-08-05 20:55:00|6469.6|6466.8|6472.7|6468.9|6474.3|6470.5|6468.1|6465.3|406
1754431200000|2025-08-05 22:00:00|6471.5|6467.7|6467.4|6464.6|6471.5|6467.7|6463.5|6459.7|110
1754431500000|2025-08-05 22:05:00|6467.9|6465.1|6472.6|6468.8|6475.1|6471.4|6467.6|6464.5|168
1754431800000|2025-08-05 22:10:00|6471.5|6468.7|6472.3|6468.5|6476.4|6472.6|6470.7|6467.3|63
1754432100000|2025-08-05 22:15:00|6471.9|6469.1|6473.7|6470.9|6475.6|6471.8|6471.9|6469.1|80
1754432400000|2025-08-05 22:20:00|6473.5|6470.7|6475.9|6473.1|6478.9|6475.1|6473.5|6470.7|43
1754432700000|2025-08-05 22:25:00|6476.9|6474.1|6474.5|6471.7|6479.1|6475.3|6474.5|6471.6|87
1754433000000|2025-08-05 22:30:00|6475.1|6471.3|6473.5|6469.7|6475.9|6472.1|6472.5|6469.7|17
1754433300000|2025-08-05 22:35:00|6474.3|6470.5|6474.4|6470.6|6474.6|6471.1|6472.9|6470.1|14
1754433600000|2025-08-05 22:40:00|6473.6|6470.8|6473.9|6471.1|6473.9|6471.1|6473.4|6470.6|3
1754433900000|2025-08-05 22:45:00|6473.8|6471|6474.9|6472.1|6476|6472.8|6472.8|6470|16
1754434200000|2025-08-05 22:50:00|6474.8|6472|6474.9|6472.1|6476.3|6472.5|6474.8|6472|8
1754434500000|2025-08-05 22:55:00|6476.1|6472.3|6477.8|6475|6479.3|6476.1|6476.1|6472.3|20
1754434800000|2025-08-05 23:00:00|6477.9|6475.1|6478|6474.2|6479.1|6475.3|6476.6|6473.5|16
1754435100000|2025-08-05 23:05:00|6478.3|6474.5|6478.6|6474.8|6478.6|6475|6476.6|6473.5|14
1754435400000|2025-08-05 23:10:00|6479.1|6475.3|6480.1|6476.3|6480.6|6477|6478.8|6475.3|13
1754435700000|2025-08-05 23:15:00|6479.8|6476|6480.1|6476.3|6480.6|6476.8|6478.9|6475.8|15
1754436000000|2025-08-05 23:20:00|6479.1|6476.2|6479.4|6476.6|6480.8|6477|6478.9|6475.8|19
1754436300000|2025-08-05 23:25:00|6480.5|6476.7|6482.3|6478.5|6482.9|6479.1|6479.4|6476|62
1754436600000|2025-08-05 23:30:00|6481.8|6478|6479.8|6476|6482|6478.5|6478.8|6475.7|16
1754436900000|2025-08-05 23:35:00|6479.6|6475.8|6479|6475.2|6481.7|6478.9|6478.8|6475.2|14
1754437200000|2025-08-05 23:40:00|6478.8|6475|6480.6|6477.8|6481.3|6477.8|6478.8|6475|3
1754437500000|2025-08-05 23:45:00|6479.9|6477.1|6481.1|6477.3|6482.1|6478.7|6479.9|6477.1|66
1754437800000|2025-08-05 23:50:00|6480.9|6477.1|6478.5|6474.7|6480.9|6477.1|6478.3|6474.5|13
1754438100000|2025-08-05 23:55:00|6477.8|6475|6478.2|6475.4|6479.2|6476|6477.8|6474.5|12
1754438400000|2025-08-06 00:00:00|6478.4|6475.6|6486.6|6483.8|6488.8|6485.8|6477.2|6474.2|303
1754438700000|2025-08-06 00:05:00|6486.1|6483.3|6481|6478.2|6488|6484.5|6478.6|6475.8|176
1754439000000|2025-08-06 00:10:00|6482.2|6478.4|6483.1|6480.3|6484.2|6480.8|6480.1|6477.3|114
1754439300000|2025-08-06 00:15:00|6483.5|6480.7|6482.7|6479.9|6484.3|6481.5|6481.7|6478.9|43
1754439600000|2025-08-06 00:20:00|6483|6479.2|6482.5|6478.7|6483.2|6479.9|6480.3|6477.1|66
1754439900000|2025-08-06 00:25:00|6481.5|6478.8|6481.4|6478.6|6483.2|6479.8|6480.9|6477.8|14
1754440200000|2025-08-06 00:30:00|6481.7|6478.9|6483.1|6480.3|6485.2|6481.8|6481.4|6478.6|55
1754440500000|2025-08-06 00:35:00|6484.4|6480.6|6482.1|6479.3|6484.9|6481.3|6481.1|6478.3|41
1754440800000|2025-08-06 00:40:00|6483.1|6480.3|6483.8|6481|6486.3|6482.8|6482.9|6480.1|149
1754441100000|2025-08-06 00:45:00|6484.1|6481.3|6483.1|6480.3|6485.3|6482.3|6483.1|6480.3|76
1754441400000|2025-08-06 00:50:00|6484.1|6481.3|6485|6482.2|6485.8|6482.2|6483|6480.2|34
1754441700000|2025-08-06 00:55:00|6486|6483.2|6484.6|6481.8|6486.6|6483.2|6482.7|6479|184
1754442000000|2025-08-06 01:00:00|6484.3|6481.5|6485.4|6482.6|6487.3|6484.5|6483.3|6480.1|255
1754442300000|2025-08-06 01:05:00|6485.2|6482.4|6488.3|6485.5|6489.5|6486.7|6485.2|6482|139
1754442600000|2025-08-06 01:10:00|6488.1|6484.3|6488.5|6485.7|6489.5|6486.7|6487.1|6483.8|155
1754442900000|2025-08-06 01:15:00|6488.3|6485.5|6495.8|6493|6496.2|6493.4|6488.3|6484.9|434
1754443200000|2025-08-06 01:20:00|6496.2|6492.4|6493.9|6491.1|6496.2|6493.3|6491|6487.5|702
1754443500000|2025-08-06 01:25:00|6493.2|6489.4|6493.9|6491.1|6494.4|6491.6|6491|6487.7|191
1754443800000|2025-08-06 01:30:00|6494|6491.2|6493.8|6491|6495|6492.2|6492.8|6489.3|89
1754444100000|2025-08-06 01:35:00|6493.6|6489.8|6494|6491.2|6494.8|6492|6491.8|6488.2|135
1754444400000|2025-08-06 01:40:00|6494.3|6490.5|6496.9|6494.1|6497.4|6494.3|6494|6490.5|139
1754444700000|2025-08-06 01:45:00|6496.2|6493.4|6500.5|6497.7|6500.5|6497.7|6496.2|6492.7|140
1754445000000|2025-08-06 01:50:00|6500.2|6497.4|6495.7|6492.9|6504.2|6501.4|6495.7|6492.9|226
1754445300000|2025-08-06 01:55:00|6495.9|6493.1|6500.5|6497.7|6501.1|6498.3|6495.9|6492.7|60
1754445600000|2025-08-06 02:00:00|6499.8|6497|6495.8|6493|6500.7|6497|6493.8|6490.3|457
1754445900000|2025-08-06 02:05:00|6495.5|6492.7|6497.3|6494.5|6497.3|6494.5|6494.7|6491.2|49
1754446200000|2025-08-06 02:10:00|6497.6|6494.8|6496.9|6494.1|6497.8|6495|6494.4|6490.8|72
1754446500000|2025-08-06 02:15:00|6497.4|6494.6|6496.7|6493.9|6498.6|6495.8|6495.4|6492.3|99
1754446800000|2025-08-06 02:20:00|6496.4|6493.6|6496.7|6493.9|6496.7|6493.9|6495.4|6492.1|40
1754447100000|2025-08-06 02:25:00|6496.4|6493.6|6495.6|6492.8|6496.7|6493.9|6494.6|6491.4|40
1754447400000|2025-08-06 02:30:00|6496.1|6493.3|6502.4|6499.6|6502.4|6499.6|6496.1|6493.1|141
1754447700000|2025-08-06 02:35:00|6503.6|6500.8|6501.7|6498.9|6504.4|6501.6|6501.6|6498.1|206
1754448000000|2025-08-06 02:40:00|6502.7|6499.9|6500.9|6497.1|6503.7|6500.9|6500.4|6497.1|73
1754448300000|2025-08-06 02:45:00|6501.4|6498.6|6501.1|6498.3|6502.4|6499.6|6498.4|6495.6|98
1754448600000|2025-08-06 02:50:00|6501.3|6498.5|6499.1|6496.3|6502.1|6499.3|6498.8|6495.3|391
1754448900000|2025-08-06 02:55:00|6498.6|6495.8|6498|6495.2|6498.6|6495.8|6497.1|6493.5|49
1754449200000|2025-08-06 03:00:00|6497.8|6494|6502.2|6499.4|6502.2|6499.4|6497.8|6494|50
1754449500000|2025-08-06 03:05:00|6502.1|6498.3|6499.9|6496.1|6502.1|6499|6497.7|6494.3|48
1754449800000|2025-08-06 03:10:00|6500.1|6496.3|6501.1|6498.3|6501.1|6498.3|6499.2|6495.7|19
1754450100000|2025-08-06 03:15:00|6500.9|6498.1|6509.4|6506.6|6509.4|6506.6|6500.1|6496.6|87
1754450400000|2025-08-06 03:20:00|6509.2|6506.4|6508.4|6505.6|6510.9|6507.6|6507.7|6504.7|350
1754450700000|2025-08-06 03:25:00|6508.8|6506|6506.9|6504.1|6510.6|6507.3|6505.9|6503.1|124
1754451000000|2025-08-06 03:30:00|6507.9|6503.9|6505.6|6502.8|6507.9|6503.9|6503.4|6500.3|120
1754451300000|2025-08-06 03:35:00|6506.4|6502.6|6505.5|6502.7|6506.4|6502.8|6503.6|6500.6|63
1754451600000|2025-08-06 03:40:00|6504.9|6502.1|6506.5|6503.7|6507|6503.9|6504.7|6501.4|56
1754451900000|2025-08-06 03:45:00|6506.3|6503.5|6507|6504.2|6508.3|6505.5|6505.8|6502.8|44
1754452200000|2025-08-06 03:50:00|6507.7|6503.9|6506.6|6503.8|6508.2|6505.2|6506.1|6503.3|21
1754452500000|2025-08-06 03:55:00|6507.1|6503.3|6507.7|6504.9|6507.9|6505.1|6506.6|6503.3|60
1754452800000|2025-08-06 04:00:00|6508|6505.2|6510|6507.2|6512.2|6509.4|6507.6|6503.8|126
1754453100000|2025-08-06 04:05:00|6510.3|6507.5|6511.1|6508.3|6512.3|6509.5|6509.3|6506|123
1754453400000|2025-08-06 04:10:00|6510.9|6508.1|6510.7|6506.9|6512.2|6509.4|6510.2|6506.6|67
1754453700000|2025-08-06 04:15:00|6510.4|6506.6|6507.6|6504.8|6510.9|6508.1|6507.6|6504.4|56
1754454000000|2025-08-06 04:20:00|6506.9|6504.1|6505.3|6502.5|6507.9|6505.1|6504.5|6500.7|94
1754454300000|2025-08-06 04:25:00|6505|6502.2|6504.9|6502.1|6506|6503.2|6503.7|6500.4|42
1754454600000|2025-08-06 04:30:00|6505.1|6501.3|6505.8|6503|6505.8|6503|6503.8|6500.3|35
1754454900000|2025-08-06 04:35:00|6506.8|6504|6507.8|6505|6508.6|6505.8|6505.8|6502.5|107
1754455200000|2025-08-06 04:40:00|6507.6|6504.8|6506.5|6503.7|6507.8|6505|6505.8|6502.2|51
1754455500000|2025-08-06 04:45:00|6506.8|6504|6505.6|6502.8|6506.8|6504|6504.6|6501.8|35
1754455800000|2025-08-06 04:50:00|6505.9|6503.1|6507.6|6504.8|6507.6|6504.8|6505.6|6502.8|21
1754456100000|2025-08-06 04:55:00|6507.5|6504.7|6507.7|6504.9|6509.2|6506.4|6507|6504.2|67
1754456400000|2025-08-06 05:00:00|6507.3|6503.5|6506.8|6504|6508|6505.2|6505.9|6502.3|42
1754456700000|2025-08-06 05:05:00|6506.9|6504.1|6503.8|6501|6506.9|6504.1|6503.8|6500.2|92
1754457000000|2025-08-06 05:10:00|6503.6|6499.8|6502.8|6500|6506|6503.2|6499.8|6497|210
1754457300000|2025-08-06 05:15:00|6503.4|6499.6|6505.8|6503|6505.8|6503|6503.1|6499.6|29
1754457600000|2025-08-06 05:20:00|6506.3|6503.5|6508.8|6506|6508.8|6506|6506.2|6503.4|85
1754457900000|2025-08-06 05:25:00|6508.3|6505.5|6505.5|6502.7|6508.3|6505.5|6504.5|6501.7|59
1754458200000|2025-08-06 05:30:00|6505.9|6502.1|6508.8|6506|6510.1|6507|6504.3|6501.4|143
1754458500000|2025-08-06 05:35:00|6508.4|6505.6|6504.8|6502|6508.8|6506|6504|6500.5|57
1754458800000|2025-08-06 05:40:00|6504.3|6500.5|6498.3|6495.5|6505.6|6502.5|6497.3|6494.3|182
1754459100000|2025-08-06 05:45:00|6497.3|6494.5|6496.3|6493.5|6499.4|6496.6|6495.4|6491.8|107
1754459400000|2025-08-06 05:50:00|6496.1|6492.3|6495.2|6492.4|6496.2|6493.4|6494.2|6490.6|119
1754459700000|2025-08-06 05:55:00|6494.7|6491.9|6500.5|6496.7|6500.5|6497|6493.2|6490.4|86
1754460000000|2025-08-06 06:00:00|6500.8|6498|6509.5|6506.7|6513.4|6510.1|6500.7|6496.9|343
1754460300000|2025-08-06 06:05:00|6508.5|6505.7|6500.5|6497.7|6508.8|6506|6499.5|6496.7|155
1754460600000|2025-08-06 06:10:00|6501.2|6497.4|6502.8|6500|6504.1|6500.9|6500.5|6497.1|114
1754460900000|2025-08-06 06:15:00|6502.4|6499.6|6506.4|6503.6|6506.8|6503.6|6500.7|6497.9|110
1754461200000|2025-08-06 06:20:00|6507.1|6503.3|6510.5|6507.7|6512.2|6509.3|6505.3|6502.5|140
1754461500000|2025-08-06 06:25:00|6511.2|6508.4|6505.6|6502.8|6511.2|6508.4|6502.3|6498.5|291
1754461800000|2025-08-06 06:30:00|6506.2|6502.4|6507.7|6504.9|6511.5|6508.7|6504.3|6501.4|287
1754462100000|2025-08-06 06:35:00|6506.7|6503.9|6511.6|6508.8|6511.7|6508.9|6504.8|6501|238
1754462400000|2025-08-06 06:40:00|6511.7|6508.9|6507.8|6504|6513.9|6510.8|6506.1|6502.5|233
1754462700000|2025-08-06 06:45:00|6507.4|6504.6|6509.1|6506.3|6512.8|6509.5|6507.1|6503.7|125
1754463000000|2025-08-06 06:50:00|6509.4|6506.6|6511.4|6508.6|6512.2|6509.4|6508.4|6505.2|131
1754463300000|2025-08-06 06:55:00|6511.7|6508.9|6514.7|6510.9|6516.7|6513.7|6510.8|6507.9|1185
1754463600000|2025-08-06 07:00:00|6513.9|6511.1|6533.7|6530.9|6534.2|6531.4|6509.6|6506.8|1133
1754463900000|2025-08-06 07:05:00|6534.7|6531.9|6536.1|6533.3|6539.1|6536.3|6531.7|6528.2|618
1754464200000|2025-08-06 07:10:00|6535.7|6532.3|6530.3|6527.5|6538.2|6535.4|6525.8|6522.2|519
1754464500000|2025-08-06 07:15:00|6530.6|6527.8|6522.7|6519.9|6531.6|6528.7|6521.5|6517.7|304
1754464800000|2025-08-06 07:20:00|6523.1|6519.3|6526.7|6522.9|6529.7|6526.2|6523.1|6519.3|249
1754465100000|2025-08-06 07:25:00|6525.2|6522.4|6522.8|6519|6529.1|6525.7|6520.8|6517.9|216
1754465400000|2025-08-06 07:30:00|6522.3|6519.5|6521|6518.2|6523.8|6520.4|6515.5|6511.9|290
1754465700000|2025-08-06 07:35:00|6520.7|6517.9|6521.4|6518.6|6526.6|6523.1|6520.3|6517.5|197
1754466000000|2025-08-06 07:40:00|6521.9|6519.1|6518.8|6516|6522.2|6519.4|6516.3|6513|195
1754466300000|2025-08-06 07:45:00|6518.5|6515|6526.7|6523.9|6528.3|6524.9|6517.7|6514.7|552
1754466600000|2025-08-06 07:50:00|6526.4|6523.6|6524.2|6521.4|6533.3|6530.2|6521.9|6518.3|366
1754466900000|2025-08-06 07:55:00|6524|6521.2|6520.2|6517.4|6524.6|6521.8|6517.3|6513.9|305
1754467200000|2025-08-06 08:00:00|6519.9|6517.1|6524.8|6522|6527|6523.2|6515.9|6513.1|272
1754467500000|2025-08-06 08:05:00|6525|6522.2|6534.2|6531.4|6535|6532.2|6524.8|6522|455
1754467800000|2025-08-06 08:10:00|6534|6531.2|6537.2|6534.4|6540.7|6537.7|6534|6530.7|438
1754468100000|2025-08-06 08:15:00|6536.9|6534.1|6538.7|6535.9|6539.7|6536.9|6532.8|6529.5|376
1754468400000|2025-08-06 08:20:00|6539|6536.2|6545.7|6541.9|6545.7|6541.9|6537.5|6533.9|499
1754468700000|2025-08-06 08:25:00|6545.4|6541.6|6545.9|6543.1|6549.6|6546.8|6539.6|6535.8|1036
1754469000000|2025-08-06 08:30:00|6545.6|6542.8|6560.1|6557.3|6564.7|6561.4|6543.3|6540.1|1700
1754469300000|2025-08-06 08:35:00|6560.3|6557.5|6563.3|6560.5|6566.4|6563.6|6559|6555.5|648
1754469600000|2025-08-06 08:40:00|6562.8|6560|6561.8|6559|6565|6562.2|6560|6557|360
1754469900000|2025-08-06 08:45:00|6561.6|6558.8|6557.7|6554.9|6563.5|6560.7|6557.7|6554.1|583
1754470200000|2025-08-06 08:50:00|6557|6554.2|6553.3|6550.5|6557.7|6554.9|6548.5|6545.3|753
1754470500000|2025-08-06 08:55:00|6553.5|6550.7|6554.7|6551.9|6555.7|6552.9|6549.2|6545.7|237
1754470800000|2025-08-06 09:00:00|6555|6552.2|6567.8|6564|6568.7|6565.8|6554.7|6551.9|462
1754471100000|2025-08-06 09:05:00|6567.9|6565.1|6565.9|6563.1|6577.6|6574.4|6565.9|6562.6|643
1754471400000|2025-08-06 09:10:00|6566.8|6563|6562.7|6559.9|6567.7|6564.9|6561|6557.4|358
1754471700000|2025-08-06 09:15:00|6562.4|6559.6|6558.8|6556|6562.8|6560|6554|6550.5|850
1754472000000|2025-08-06 09:20:00|6559.4|6555.6|6553.4|6550.6|6559.7|6556.7|6550.3|6546.8|390
1754472300000|2025-08-06 09:25:00|6553.7|6550.9|6558.5|6555.7|6561.7|6558.6|6552.7|6549.5|419
1754472600000|2025-08-06 09:30:00|6559.3|6556.5|6553.9|6550.1|6560.6|6557.5|6544.7|6540.9|1043
1754472900000|2025-08-06 09:35:00|6554.8|6552|6561.1|6557.3|6562.2|6558.9|6554.8|6552|306
1754473200000|2025-08-06 09:40:00|6560.9|6557.1|6563.5|6560.7|6565.1|6561.8|6560.2|6556.9|233
1754473500000|2025-08-06 09:45:00|6563.2|6559.4|6565.1|6561.3|6568.9|6566.1|6557.3|6553.8|284
1754473800000|2025-08-06 09:50:00|6565.6|6561.8|6567|6563.2|6569|6565.8|6563.2|6559.8|194
1754474100000|2025-08-06 09:55:00|6566.6|6563.8|6570.1|6567.3|6571.9|6569|6562.7|6559.3|392
1754474400000|2025-08-06 10:00:00|6569.3|6566.5|6568.6|6565.8|6571|6568.2|6561.1|6558|547
1754474700000|2025-08-06 10:05:00|6568.4|6564.6|6566.4|6563.6|6572|6569.2|6565.4|6562.6|285
1754475000000|2025-08-06 10:10:00|6566.7|6563.9|6570|6567.2|6570|6567.2|6561.4|6558.2|160
1754475300000|2025-08-06 10:15:00|6570.4|6567.6|6566.4|6563.6|6571.4|6568.6|6566|6562.9|111
1754475600000|2025-08-06 10:20:00|6566.1|6563.3|6565.9|6563.1|6568.9|6566.1|6562.4|6559|244
1754475900000|2025-08-06 10:25:00|6566.5|6562.7|6576.5|6572.7|6578.6|6575.8|6565.9|6562.7|704
1754476200000|2025-08-06 10:30:00|6576.6|6573.8|6576.9|6573.1|6581.2|6577.8|6575.4|6571.6|471
1754476500000|2025-08-06 10:35:00|6577.1|6574.3|6578.4|6574.6|6580.6|6577.5|6572.4|6569.1|496
1754476800000|2025-08-06 10:40:00|6578|6575.2|6577.6|6573.8|6578.8|6576|6574.4|6571.2|221
1754477100000|2025-08-06 10:45:00|6578.1|6574.3|6573.1|6570.3|6580.3|6577.5|6571.2|6567.9|422
1754477400000|2025-08-06 10:50:00|6573.4|6570.6|6573.7|6570.9|6576.2|6573.4|6570.4|6567.3|420
1754477700000|2025-08-06 10:55:00|6574|6571.2|6575.4|6572.6|6577.8|6574.7|6573|6569.9|167
1754478000000|2025-08-06 11:00:00|6573.2|6570.4|6569.9|6566.1|6579.3|6576.5|6568.7|6565|360
1754478300000|2025-08-06 11:05:00|6570.1|6567.3|6570.6|6567.8|6577.1|6574.2|6567.6|6563.8|377
1754478600000|2025-08-06 11:10:00|6570.4|6567.6|6571.3|6568.5|6574.6|6571.8|6568.8|6565.1|558
1754478900000|2025-08-06 11:15:00|6570.9|6568.1|6576.1|6573.3|6576.1|6573.3|6569.4|6565.9|268
1754479200000|2025-08-06 11:20:00|6575.9|6573.1|6576.3|6573.5|6577.5|6574.2|6570.5|6567.3|621
1754479500000|2025-08-06 11:25:00|6576|6573.2|6568|6564.2|6576.6|6573.4|6565.4|6561.9|489
1754479800000|2025-08-06 11:30:00|6568.1|6565.3|6562.2|6559.4|6569.9|6566.6|6558.6|6555.1|464
1754480100000|2025-08-06 11:35:00|6562.8|6559|6559|6556.2|6563.9|6560.6|6559|6555.9|232
1754480400000|2025-08-06 11:40:00|6559.2|6556.4|6563.9|6560.1|6564.5|6561.7|6557.3|6553.8|332
1754480700000|2025-08-06 11:45:00|6563.5|6560.7|6563.6|6560.8|6565|6562|6555.2|6552.3|712
1754481000000|2025-08-06 11:50:00|6565.1|6561.3|6568.2|6565.4|6570.1|6567.1|6563.3|6560.3|291
1754481300000|2025-08-06 11:55:00|6568.9|6565.1|6565.4|6562.6|6571.5|6568.7|6563.5|6559.7|1530
1754481600000|2025-08-06 12:00:00|6565.9|6562.1|6557.9|6555.1|6571.3|6568.5|6556.6|6553.8|915
1754481900000|2025-08-06 12:05:00|6557.8|6554|6561|6558.2|6563.8|6561|6554.9|6552.1|586
1754482200000|2025-08-06 12:10:00|6560.6|6557.8|6558.2|6555.4|6563.9|6561.1|6558.2|6555.2|303
1754482500000|2025-08-06 12:15:00|6557.5|6554.7|6550.2|6547.4|6559.7|6556.6|6546.3|6543.5|1566
1754482800000|2025-08-06 12:20:00|6550.7|6547.9|6548.1|6545.3|6559.4|6555.9|6529.6|6526.2|3949
1754483100000|2025-08-06 12:25:00|6547.6|6544.8|6547.6|6544.8|6551.2|6548.4|6543.4|6540.3|527
1754483400000|2025-08-06 12:30:00|6546.9|6544.1|6557.4|6554.6|6559.5|6556.3|6542.6|6538.9|1133
1754483700000|2025-08-06 12:35:00|6558.6|6554.8|6554.4|6551.6|6561.9|6558.9|6551.5|6548.7|946
1754484000000|2025-08-06 12:40:00|6554.1|6551.3|6561.4|6558.6|6562|6559|6548.9|6545.5|827
1754484300000|2025-08-06 12:45:00|6561.6|6558.8|6565.8|6563|6570.6|6567.2|6559.7|6556.9|1206
1754484600000|2025-08-06 12:50:00|6566|6562.2|6566.8|6564|6570.7|6567.7|6563.9|6561.1|643
1754484900000|2025-08-06 12:55:00|6567.1|6563.3|6561.9|6559.1|6569|6566.2|6561.6|6558.4|1008
1754485200000|2025-08-06 13:00:00|6561.6|6558.8|6570.6|6567.8|6572.5|6569.7|6554.6|6551.3|2851
1754485500000|2025-08-06 13:05:00|6570.3|6567.5|6575.2|6572.4|6578.6|6575.2|6569.4|6566.6|2152
1754485800000|2025-08-06 13:10:00|6575.7|6572.9|6586.9|6584.1|6588.2|6585.4|6575.7|6572.9|2619
1754486100000|2025-08-06 13:15:00|6586.4|6583.6|6577.9|6575.1|6586.9|6584.1|6574.8|6571.5|1449
1754486400000|2025-08-06 13:20:00|6577.5|6574.7|6576.2|6572.4|6578.3|6575.3|6571.3|6567.5|1169
1754486700000|2025-08-06 13:25:00|6576.1|6573.3|6575.2|6572.4|6578.2|6575.3|6573.5|6569.9|719
1754487000000|2025-08-06 13:30:00|6575|6572.2|6581.9|6579.1|6583.1|6580.3|6572.1|6569.3|1813
1754487300000|2025-08-06 13:35:00|6581.6|6578.8|6575.6|6572.8|6582.7|6579.9|6572|6568.5|1399
1754487600000|2025-08-06 13:40:00|6576.4|6573.6|6578.4|6575.6|6585.2|6582|6574.4|6570.7|1861
1754487900000|2025-08-06 13:45:00|6579.1|6576.3|6575.2|6572.4|6582.2|6579.2|6571.4|6568.6|2038
1754488200000|2025-08-06 13:50:00|6574.7|6571.4|6571.9|6569.1|6582.7|6579.9|6570.9|6567.1|1578
1754488500000|2025-08-06 13:55:00|6572.4|6569.6|6586|6583.2|6619.5|6615.9|6553.2|6547|10913
1754488800000|2025-08-06 14:00:00|6585.5|6582.7|6538.2|6535.4|6601|6598.1|6526.1|6523|8955
1754489100000|2025-08-06 14:05:00|6538.7|6534.9|6502.8|6499|6539.9|6536.9|6491.5|6488.7|7352
1754489400000|2025-08-06 14:10:00|6503.2|6499.4|6522.3|6519.5|6533.7|6530.2|6498.5|6495.7|4887
1754489700000|2025-08-06 14:15:00|6522.1|6519.3|6518.1|6515.3|6527|6523.2|6513.4|6510.6|2470
1754490000000|2025-08-06 14:20:00|6517.9|6515.1|6512.6|6509.8|6522.4|6518.9|6505.4|6502.1|2589
1754490300000|2025-08-06 14:25:00|6512.9|6510.1|6521|6517.2|6524.4|6520.8|6508.3|6505.5|1249
1754490600000|2025-08-06 14:30:00|6524.3|6516.5|6532|6529.2|6540.5|6537.2|6514|6510.2|3920
1754490900000|2025-08-06 14:35:00|6532.5|6529.7|6543.7|6539.9|6550.9|6547.6|6531.9|6528.5|3108
1754491200000|2025-08-06 14:40:00|6543|6540.2|6537.7|6534.9|6553|6549.5|6533.1|6530.2|2171
1754491500000|2025-08-06 14:45:00|6538|6535.2|6518.2|6515.4|6547.4|6543.6|6515.9|6513.1|2884
1754491800000|2025-08-06 14:50:00|6518.7|6515.9|6526.2|6523.4|6529|6525.8|6517.2|6514.3|1698
1754492100000|2025-08-06 14:55:00|6526.3|6523.5|6541.3|6538.5|6549|6546.2|6526.3|6523.5|2334
1754492400000|2025-08-06 15:00:00|6542.5|6539.7|6539.3|6535.5|6547.9|6544.9|6532.9|6529.7|1968
1754492700000|2025-08-06 15:05:00|6539|6536.2|6553.7|6550.9|6557.6|6554.6|6538.7|6535.8|2128
1754493000000|2025-08-06 15:10:00|6552.7|6549.9|6535.6|6532.8|6552.7|6549.9|6533.3|6530.5|1527
1754493300000|2025-08-06 15:15:00|6535.3|6532.5|6527|6524.2|6538.7|6534.9|6514.5|6511.7|2626
1754493600000|2025-08-06 15:20:00|6526.8|6524|6525|6521.2|6531.2|6527.6|6520.5|6517.7|1893
1754493900000|2025-08-06 15:25:00|6524.2|6521.4|6529.5|6526.7|6531.2|6527.5|6513.8|6511|2097
1754494200000|2025-08-06 15:30:00|6530.9|6527.1|6535|6532.2|6539.2|6536.4|6526|6523.2|1372
1754494500000|2025-08-06 15:35:00|6534.4|6531.6|6538.7|6535.9|6541.9|6539.1|6520.7|6517.7|1730
1754494800000|2025-08-06 15:40:00|6538.5|6534.7|6536.2|6533.4|6543.3|6540.5|6532.9|6529.9|1352
1754495100000|2025-08-06 15:45:00|6535.2|6532.4|6517|6514.2|6535.5|6532.7|6516.4|6513.6|1308
1754495400000|2025-08-06 15:50:00|6517.3|6514.5|6476.5|6473.7|6518.5|6515.2|6474.8|6471.8|6363
1754495700000|2025-08-06 15:55:00|6475.5|6472.7|6439.2|6436.4|6478.5|6475|6435.5|6432.5|10202
1754496000000|2025-08-06 16:00:00|6439.3|6436.5|6426.6|6423.8|6450.4|6447|6417.3|6414.2|5360
1754496300000|2025-08-06 16:05:00|6426.9|6424.1|6440.9|6438.1|6447|6443.7|6426.3|6423.5|2582
1754496600000|2025-08-06 16:10:00|6441.2|6437.4|6424.1|6421.3|6442.6|6439.3|6416.4|6413.6|3292
1754496900000|2025-08-06 16:15:00|6424.5|6421.7|6430.3|6427.5|6433.9|6430.6|6422.1|6419.3|3174
1754497200000|2025-08-06 16:20:00|6430.8|6427|6434.6|6431.8|6439.3|6435.8|6426|6423.1|2513
1754497500000|2025-08-06 16:25:00|6434.3|6431.5|6428.4|6425.6|6437.4|6434.6|6424.2|6420.9|2259
1754497800000|2025-08-06 16:30:00|6429.6|6425.8|6439.2|6436.4|6452.3|6448.8|6427.6|6424.8|2800
1754498100000|2025-08-06 16:35:00|6440.4|6436.6|6445.3|6442.5|6448|6444.8|6433.1|6430.3|2278
1754498400000|2025-08-06 16:40:00|6445.7|6441.9|6478.6|6475.8|6492|6489.2|6431.9|6429.1|8813
1754498700000|2025-08-06 16:45:00|6479.4|6476.6|6488|6484.2|6512|6509.2|6476.9|6473.5|10131
1754499000000|2025-08-06 16:50:00|6486.5|6483.7|6462.9|6459.1|6487.3|6484.2|6460.2|6457.4|3154
1754499300000|2025-08-06 16:55:00|6462.7|6458.9|6479.7|6476.9|6487.8|6484.7|6458.7|6455.9|2205
1754499600000|2025-08-06 17:00:00|6480.7|6477.9|6454.6|6450.8|6485.8|6482.1|6446.6|6443.8|4847
1754499900000|2025-08-06 17:05:00|6453.9|6451.1|6459|6455.2|6468.4|6465|6449.2|6446.4|2527
1754500200000|2025-08-06 17:10:00|6457.9|6455.1|6459.8|6457|6464.4|6461.1|6450.3|6447.5|2682
1754500500000|2025-08-06 17:15:00|6460.4|6456.6|6454.9|6451.1|6466.9|6463.4|6452.7|6449.9|717
1754500800000|2025-08-06 17:20:00|6454.1|6451.3|6465.5|6461.7|6468.7|6465.1|6454.1|6450.9|1208
1754501100000|2025-08-06 17:25:00|6464.6|6461.8|6458.5|6455.7|6465.5|6461.8|6452.8|6450|536
1754501400000|2025-08-06 17:30:00|6458.3|6455.5|6455.1|6452.3|6461.3|6458.4|6454.7|6451.5|775
1754501700000|2025-08-06 17:35:00|6455.5|6452.7|6447.6|6444.8|6460.8|6457.2|6444.1|6441.3|1351
1754502000000|2025-08-06 17:40:00|6448.8|6445|6456.3|6453.5|6457.8|6454|6447|6444.2|1101
1754502300000|2025-08-06 17:45:00|6457.8|6454|6452.3|6449.5|6461.8|6458.1|6451.6|6448.8|1114
1754502600000|2025-08-06 17:50:00|6452.6|6449.8|6446.8|6444|6455|6451.7|6443.8|6440.8|941
1754502900000|2025-08-06 17:55:00|6447.5|6444.7|6432.8|6429|6449.9|6446.3|6430.2|6427.2|2753
1754503200000|2025-08-06 18:00:00|6431.7|6428.9|6402.3|6399.5|6443.8|6440|6399.1|6395.4|6362
1754503500000|2025-08-06 18:05:00|6403.8|6401|6383.9|6381.1|6409.5|6406.2|6381.4|6378.3|5003
1754503800000|2025-08-06 18:10:00|6383.5|6380.7|6391.3|6388.5|6403.1|6399.7|6376.4|6373.1|3743
1754504100000|2025-08-06 18:15:00|6392.6|6389.8|6387.2|6383.4|6398.5|6395.7|6383.2|6380.3|2798
1754504400000|2025-08-06 18:20:00|6386.5|6383.7|6385.4|6381.6|6391.2|6387.4|6374|6371.2|4489
1754504700000|2025-08-06 18:25:00|6384.6|6381.8|6384.7|6381.9|6391.7|6388.3|6377.8|6374.9|6867
1754505000000|2025-08-06 18:30:00|6385|6382.2|6372.3|6369.5|6389|6385.2|6361.3|6357.5|2954
1754505300000|2025-08-06 18:35:00|6373|6370.2|6374.3|6370.5|6380.6|6377.1|6369.3|6366.5|1505
1754505600000|2025-08-06 18:40:00|6373.3|6370.3|6370.5|6367.7|6377|6373.7|6367|6364.1|914
1754505900000|2025-08-06 18:45:00|6371.7|6367.9|6374.5|6370.7|6379.2|6376.2|6370.3|6367.5|1006
1754506200000|2025-08-06 18:50:00|6373.3|6370.5|6379.4|6376.6|6380.5|6377.3|6373|6370.2|704
1754506500000|2025-08-06 18:55:00|6379.6|6376.8|6362.5|6359.7|6386.2|6382.8|6360.2|6357.4|2492
1754506800000|2025-08-06 19:00:00|6362.2|6359.4|6331.3|6328.5|6367.9|6364.7|6317.4|6314.4|4319
1754507100000|2025-08-06 19:05:00|6331|6328.2|6349.7|6345.9|6350.8|6347.6|6330.4|6327.4|1288
1754507400000|2025-08-06 19:10:00|6349.1|6346.3|6361.2|6358.4|6363.5|6360.7|6349.1|6346.3|2752
1754507700000|2025-08-06 19:15:00|6361.7|6358.9|6358.6|6355.8|6369.8|6367|6358|6353.4|596
1754508000000|2025-08-06 19:20:00|6358.5|6355.7|6351.1|6348.3|6358.5|6355.7|6348.2|6345.4|523
1754508300000|2025-08-06 19:25:00|6352.1|6349.3|6352.2|6349.4|6358.2|6354.4|6349.6|6346.4|422
1754508600000|2025-08-06 19:30:00|6351.9|6349.1|6348.2|6345.4|6355.4|6351.8|6342.5|6339.7|818
1754508900000|2025-08-06 19:35:00|6349.2|6346.4|6345|6342.2|6352.6|6349.4|6344.3|6340.9|260
1754509200000|2025-08-06 19:40:00|6345.6|6342.8|6356.7|6353.9|6358.4|6354.9|6345.6|6342.8|928
1754509500000|2025-08-06 19:45:00|6355.9|6353.1|6360.1|6357.3|6361.4|6358.1|6354.7|6351.9|237
1754509800000|2025-08-06 19:50:00|6361.4|6357.6|6361.3|6357.5|6364.8|6361.1|6358.9|6356.1|612
1754510100000|2025-08-06 19:55:00|6361.1|6358.3|6359|6356.2|6362.9|6359.3|6357.8|6355|530
1754510400000|2025-08-06 20:00:00|6359.1|6356.3|6359.4|6356.6|6363.5|6359.7|6358|6355|192
1754510700000|2025-08-06 20:05:00|6360.6|6356.8|6356.4|6353.6|6362.5|6358.7|6353.5|6350.7|1534
1754511000000|2025-08-06 20:10:00|6356.7|6353.9|6360|6357.2|6360.2|6357.4|6355|6352.2|851
1754511300000|2025-08-06 20:15:00|6360.3|6357.5|6365.2|6361.4|6370.2|6366.4|6360|6357.2|548
1754511600000|2025-08-06 20:20:00|6364.1|6361.3|6366.7|6363.9|6368.7|6365.1|6363.6|6360.7|974
1754511900000|2025-08-06 20:25:00|6365.7|6362.9|6365.4|6361.6|6367.2|6363.9|6362.2|6359.4|444
1754512200000|2025-08-06 20:30:00|6364.7|6361.9|6363.7|6360.9|6369.1|6365.9|6363.5|6360.7|308
1754512500000|2025-08-06 20:35:00|6364|6361.2|6369.9|6367.1|6378.2|6373.7|6364|6361.2|876
1754512800000|2025-08-06 20:40:00|6369.5|6366.7|6374.5|6370.7|6376.5|6373.7|6369.5|6366.7|653
1754513100000|2025-08-06 20:45:00|6372.9|6370.1|6372|6369.2|6378.2|6374.7|6370.3|6367.5|914
1754513400000|2025-08-06 20:50:00|6372.3|6369.5|6378.1|6375.3|6378.5|6375.3|6369.7|6366.2|316
1754513700000|2025-08-06 20:55:00|6378.2|6375.4|6374.8|6371|6383|6379.5|6374.6|6370.8|932
1754517600000|2025-08-06 22:00:00|6391|6388.2|6382.8|6379|6392.1|6389.2|6379.1|6375.3|305
1754517900000|2025-08-06 22:05:00|6383.1|6379.3|6388.1|6384.3|6389.4|6385.6|6382.5|6378.7|82
1754518200000|2025-08-06 22:10:00|6388.6|6384.8|6385.3|6381.5|6390.8|6387.3|6384.1|6381.3|95
1754518500000|2025-08-06 22:15:00|6385.1|6381.3|6386.5|6382.7|6387.6|6383.8|6382.9|6380.1|61
1754518800000|2025-08-06 22:20:00|6385.1|6382.3|6384.3|6381.5|6386.4|6382.6|6384|6380.7|20
1754519100000|2025-08-06 22:25:00|6385.8|6382|6382.6|6378.8|6385.8|6382.2|6382|6378.7|20
1754519400000|2025-08-06 22:30:00|6382.2|6378.4|6380.5|6376.7|6383|6379.2|6379.5|6376.2|30
1754519700000|2025-08-06 22:35:00|6381.6|6378.8|6377.9|6374.1|6383.1|6379.8|6376|6373.2|160
1754520000000|2025-08-06 22:40:00|6375.7|6372.9|6376.3|6373.5|6378.8|6376|6375.4|6372.5|120
1754520300000|2025-08-06 22:45:00|6376|6373.2|6380|6377.2|6381.5|6378|6376|6373.2|63
1754520600000|2025-08-06 22:50:00|6381.5|6377.7|6380|6377.2|6381.8|6378.5|6380|6377.2|35
1754520900000|2025-08-06 22:55:00|6381.5|6377.7|6380.9|6378.1|6381.5|6378.2|6379.9|6377.1|11
1754521200000|2025-08-06 23:00:00|6380.8|6378|6380.2|6376.4|6380.8|6378|6378.9|6375.4|21
1754521500000|2025-08-06 23:05:00|6380.8|6377|6383.8|6381|6384.5|6381|6380.5|6376.7|36
1754521800000|2025-08-06 23:10:00|6384.5|6380.7|6390.5|6386.7|6391.2|6387.4|6383.5|6380.1|66
1754522100000|2025-08-06 23:15:00|6389.7|6386.9|6389.5|6386.7|6391.8|6388.2|6386.2|6382.7|71
1754522400000|2025-08-06 23:20:00|6388.5|6385.7|6387.4|6383.6|6388.7|6385.9|6383|6379.6|160
1754522700000|2025-08-06 23:25:00|6387.2|6384.4|6389.8|6387|6391.3|6387.5|6386.7|6383.7|43
1754523000000|2025-08-06 23:30:00|6390.5|6386.7|6388.8|6386|6390.5|6387|6387.8|6384.9|85
1754523300000|2025-08-06 23:35:00|6389.8|6387|6385.9|6382.1|6390.9|6387.7|6385|6382.1|92
1754523600000|2025-08-06 23:40:00|6385.7|6382.9|6383.3|6379.5|6387.3|6382.9|6381.6|6378.4|51
1754523900000|2025-08-06 23:45:00|6383.2|6379.4|6385.9|6382.1|6385.9|6382.1|6380.5|6377.7|79
1754524200000|2025-08-06 23:50:00|6386.6|6382.8|6383.9|6380.1|6387.7|6384.9|6383.9|6380.1|69
1754524500000|2025-08-06 23:55:00|6383.6|6380.8|6384.9|6382.1|6386.1|6382.8|6383.6|6380.1|49
1754524800000|2025-08-07 00:00:00|6385|6381.2|6392|6389.2|6396.5|6392.8|6380.7|6377.5|804
1754525100000|2025-08-07 00:05:00|6391.7|6388.9|6396|6392.2|6396|6392.2|6389.6|6386.8|125
1754525400000|2025-08-07 00:10:00|6395.7|6391.9|6395.8|6393|6396.3|6393|6390.5|6387.1|156
1754525700000|2025-08-07 00:15:00|6396.1|6393.3|6398.4|6395.6|6401.4|6397.9|6395.8|6393|284
1754526000000|2025-08-07 00:20:00|6398.6|6395.8|6400.2|6397.4|6400.4|6397.6|6396.8|6393.3|195
1754526300000|2025-08-07 00:25:00|6401.2|6398.4|6405.1|6402.3|6407.2|6403.7|6401.2|6397.7|302
1754526600000|2025-08-07 00:30:00|6404.7|6400.9|6402.3|6399.5|6409.3|6406.5|6402.3|6399.5|300
1754526900000|2025-08-07 00:35:00|6403.3|6400.5|6404.7|6401.9|6405.7|6402.8|6403.3|6399.9|92
1754527200000|2025-08-07 00:40:00|6404.4|6400.6|6404|6401.2|6404.8|6401.3|6401.8|6399|114
1754527500000|2025-08-07 00:45:00|6405|6402.2|6405.1|6402.3|6407.7|6404.3|6403.5|6400.7|146
1754527800000|2025-08-07 00:50:00|6404.6|6401.8|6408.7|6405.9|6409.5|6406.2|6404.2|6401.4|123
1754528100000|2025-08-07 00:55:00|6407.7|6404.9|6417.1|6414.3|6418.7|6415.6|6406|6403|425
1754528400000|2025-08-07 01:00:00|6416.1|6413.3|6428.2|6425.4|6431|6427.6|6413.4|6410.5|863
1754528700000|2025-08-07 01:05:00|6427.2|6424.4|6433.5|6430.7|6434.9|6431.5|6427.2|6424.1|392
1754529000000|2025-08-07 01:10:00|6434.1|6430.3|6433.8|6431|6435.1|6432.3|6430.2|6427.4|428
1754529300000|2025-08-07 01:15:00|6434.3|6430.5|6437.1|6434.3|6438|6435.2|6429|6425.8|323
1754529600000|2025-08-07 01:20:00|6436.7|6432.9|6439.7|6436.9|6440.8|6437.9|6435.1|6431.3|408
1754529900000|2025-08-07 01:25:00|6439.5|6436.7|6438.5|6435.7|6443.2|6440.4|6438.4|6434.8|222
1754530200000|2025-08-07 01:30:00|6438.3|6435.5|6438.9|6435.1|6440.5|6437.7|6438.3|6434.8|190
1754530500000|2025-08-07 01:35:00|6438.6|6434.8|6441.4|6438.6|6442.4|6439.6|6437.4|6433.8|167
1754530800000|2025-08-07 01:40:00|6440.6|6436.8|6438.5|6435.7|6441.4|6438.6|6437.6|6433.8|205
1754531100000|2025-08-07 01:45:00|6438.1|6435.3|6440.9|6438.1|6441.1|6438.3|6434.5|6431.3|174
1754531400000|2025-08-07 01:50:00|6441.2|6438.4|6439.6|6436.8|6443.7|6440.6|6439.4|6436.1|166
1754531700000|2025-08-07 01:55:00|6439.3|6436.5|6437.1|6433.3|6440.4|6437.6|6434.9|6431.4|166
1754532000000|2025-08-07 02:00:00|6437.3|6434.5|6437.6|6434.8|6439|6436.2|6436.7|6433.4|102
1754532300000|2025-08-07 02:05:00|6436.9|6434.1|6440.5|6437.7|6441|6438.2|6436.9|6434.1|173
1754532600000|2025-08-07 02:10:00|6441.5|6438.7|6443.3|6440.5|6446.5|6443.7|6440.5|6437|190
1754532900000|2025-08-07 02:15:00|6443.8|6441|6442.3|6439.5|6443.8|6441|6441.3|6437.7|62
1754533200000|2025-08-07 02:20:00|6442|6439.2|6442.3|6439.5|6442.4|6439.6|6440.3|6437.3|119
1754533500000|2025-08-07 02:25:00|6442|6439.2|6438.3|6435.5|6442.8|6440|6436.3|6432.7|135
1754533800000|2025-08-07 02:30:00|6437.8|6435|6439.2|6436.4|6439.9|6437.1|6432.5|6428.7|268
1754534100000|2025-08-07 02:35:00|6439.5|6435.7|6442.3|6439.5|6443|6440.2|6438.3|6434.7|103
1754534400000|2025-08-07 02:40:00|6441.3|6438.5|6450.4|6446.6|6452.5|6449.5|6440.8|6437.7|303
1754534700000|2025-08-07 02:45:00|6450.8|6448|6449.4|6446.6|6450.8|6448|6446.8|6443.1|118
1754535000000|2025-08-07 02:50:00|6449.1|6446.3|6450.4|6447.6|6450.7|6447.9|6447.7|6444.1|100
1754535300000|2025-08-07 02:55:00|6450.1|6447.3|6442.9|6440.1|6450.1|6447.3|6442.9|6439.6|93
1754535600000|2025-08-07 03:00:00|6443.3|6440.5|6441.5|6438.7|6445|6442.2|6439.3|6435.5|182
1754535900000|2025-08-07 03:05:00|6442.1|6438.3|6447.6|6444.8|6449.8|6447|6441.5|6438.3|109
1754536200000|2025-08-07 03:10:00|6446.6|6443.8|6445.2|6442.4|6447.1|6443.9|6444.2|6441.4|46
1754536500000|2025-08-07 03:15:00|6445.3|6441.5|6445.6|6442.8|6447.6|6444.8|6442.5|6439.3|108
1754536800000|2025-08-07 03:20:00|6445.9|6442.1|6448.6|6445.8|6448.6|6445.8|6445.6|6442.1|90
1754537100000|2025-08-07 03:25:00|6448.7|6445.9|6448|6445.2|6449.9|6447.1|6447.6|6443.8|191
1754537400000|2025-08-07 03:30:00|6447.8|6444|6443.5|6440.7|6447.8|6445|6443.3|6440.1|198
1754537700000|2025-08-07 03:35:00|6444.1|6440.3|6447|6443.2|6447.7|6444.7|6443.9|6440.1|71
1754538000000|2025-08-07 03:40:00|6447.4|6444.6|6449.5|6446.7|6449.5|6446.7|6446.3|6442.5|45
1754538300000|2025-08-07 03:45:00|6450.2|6447.4|6450.3|6447.5|6452|6449.2|6449.3|6445.9|134
1754538600000|2025-08-07 03:50:00|6450.2|6447.4|6451.8|6449|6452.3|6449.2|6448.4|6445.3|64
1754538900000|2025-08-07 03:55:00|6451.5|6448.7|6450.5|6447.7|6452.5|6449.4|6449.8|6447|469
1754539200000|2025-08-07 04:00:00|6447.5|6446.7|6442.5|6439.7|6450.3|6447.5|6440.5|6436.9|216
1754539500000|2025-08-07 04:05:00|6441.5|6438.7|6439.8|6437|6441.5|6438.7|6438.2|6435.1|84
1754539800000|2025-08-07 04:10:00|6439.7|6436.9|6435.5|6432.7|6440.5|6437.7|6432.7|6429.9|263
1754540100000|2025-08-07 04:15:00|6435.8|6433|6439.7|6435.9|6440.4|6437.6|6434.7|6431.5|71
1754540400000|2025-08-07 04:20:00|6439.9|6437.1|6440.4|6437.6|6440.4|6437.6|6438.7|6434.9|39
1754540700000|2025-08-07 04:25:00|6440.5|6437.7|6439.4|6436.6|6440.5|6437.7|6438.4|6434.9|61
1754541000000|2025-08-07 04:30:00|6439.7|6435.9|6440.4|6437.6|6445.1|6442.3|6438.9|6435.1|225
1754541300000|2025-08-07 04:35:00|6440.7|6436.9|6442.5|6439.7|6443.5|6440.6|6440.6|6436.8|76
1754541600000|2025-08-07 04:40:00|6442.7|6438.9|6445.1|6442.3|6447.1|6444.3|6442.5|6438.9|66
1754541900000|2025-08-07 04:45:00|6444.9|6441.1|6443.3|6440.5|6445.1|6442.3|6443.1|6439.5|59
1754542200000|2025-08-07 04:50:00|6442.9|6439.1|6438.4|6435.6|6442.9|6439.5|6437.8|6434|116
1754542500000|2025-08-07 04:55:00|6437.9|6434.1|6427.9|6425.1|6438.4|6435.6|6426|6422.6|629
1754542800000|2025-08-07 05:00:00|6427.2|6424.4|6424.8|6421|6428.2|6425.4|6423.8|6420.3|223
1754543100000|2025-08-07 05:05:00|6424.7|6420.9|6431.1|6428.3|6432.5|6429.7|6424.4|6420.9|88
1754543400000|2025-08-07 05:10:00|6430.7|6427.9|6427.5|6424.7|6431.3|6428.5|6425.7|6422.5|97
1754543700000|2025-08-07 05:15:00|6428.8|6425|6428.2|6424.4|6430.3|6426.9|6426.2|6422.7|107
1754544000000|2025-08-07 05:20:00|6428.5|6424.7|6429.5|6426.7|6430.4|6427.4|6427.9|6424.7|51
1754544300000|2025-08-07 05:25:00|6429.9|6427.1|6427.4|6423.6|6430.7|6427.8|6426.7|6423.6|131
1754544600000|2025-08-07 05:30:00|6427.8|6424.6|6423.9|6421.1|6430.5|6427.4|6423.9|6420.4|241
1754544900000|2025-08-07 05:35:00|6424.9|6422.1|6420.9|6418.1|6426|6423.2|6419.2|6416.1|371
1754545200000|2025-08-07 05:40:00|6420.5|6417.7|6416.6|6413.8|6420.8|6417.8|6416.4|6412.8|329
1754545500000|2025-08-07 05:45:00|6416.5|6413.7|6414.4|6411.6|6417.5|6414.4|6414.4|6411.1|239
1754545800000|2025-08-07 05:50:00|6414.8|6412|6418.4|6415.6|6419.3|6416|6414|6411.2|171
1754546100000|2025-08-07 05:55:00|6418.9|6416.1|6420.6|6417.8|6421.5|6418.7|6417.5|6413.7|74
1754546400000|2025-08-07 06:00:00|6420.7|6416.9|6427|6424.2|6432.1|6429|6420.7|6416.9|279
1754546700000|2025-08-07 06:05:00|6427.3|6423.2|6430.7|6427.9|6431|6428.1|6421.4|6417.6|218
1754547000000|2025-08-07 06:10:00|6429.7|6426.9|6430.8|6427|6435|6431.7|6428.1|6425.3|123
1754547300000|2025-08-07 06:15:00|6431.1|6427.3|6428.8|6426|6431.1|6428|6427.7|6424.9|95
1754547600000|2025-08-07 06:20:00|6429.8|6426.2|6426.2|6423.4|6432.8|6429.7|6426.2|6423.4|76
1754547900000|2025-08-07 06:25:00|6426.5|6423.7|6423.9|6421.1|6428.7|6425.4|6421.8|6419|175
1754548200000|2025-08-07 06:30:00|6424.3|6421.5|6420.5|6417.7|6424.3|6421.5|6417.9|6415.1|159
1754548500000|2025-08-07 06:35:00|6421.2|6417.4|6417.2|6414.4|6423|6419.9|6415.7|6411.9|348
1754548800000|2025-08-07 06:40:00|6418|6414.2|6429.9|6427.1|6431.3|6428.1|6417.7|6414.2|995
1754549100000|2025-08-07 06:45:00|6430.7|6426.9|6419.3|6415.5|6434.6|6431.1|6419|6415.5|322
1754549400000|2025-08-07 06:50:00|6418.9|6416.1|6422.1|6418.3|6422.5|6419.3|6418|6415.2|191
1754549700000|2025-08-07 06:55:00|6421.6|6417.8|6424|6421.2|6427|6424.2|6419.4|6416.6|198
1754550000000|2025-08-07 07:00:00|6424.7|6420.9|6428|6425.2|6433.2|6430.2|6418|6414.7|972
1754550300000|2025-08-07 07:05:00|6428.3|6425.5|6435.5|6431.7|6444|6440.2|6428.3|6425.5|755
1754550600000|2025-08-07 07:10:00|6435.1|6432.3|6434.1|6431.3|6438.5|6435|6431.5|6428.6|864
1754550900000|2025-08-07 07:15:00|6435|6432.2|6438.7|6435.9|6441.5|6438.7|6435|6431.8|278
1754551200000|2025-08-07 07:20:00|6438.8|6436|6433.6|6429.8|6443.3|6440.3|6429.7|6426.9|363
1754551500000|2025-08-07 07:25:00|6432.8|6430|6427.6|6424.8|6433.3|6430.5|6426.4|6422.8|218
1754551800000|2025-08-07 07:30:00|6428|6424.2|6434.8|6432|6439.5|6436.6|6425.7|6422.4|537
1754552100000|2025-08-07 07:35:00|6435|6432.2|6433.2|6429.4|6437|6433.7|6420.9|6417.7|974
1754552400000|2025-08-07 07:40:00|6432.3|6429.5|6437.2|6434.4|6439.8|6436.5|6432.2|6429|642
1754552700000|2025-08-07 07:45:00|6437.6|6433.8|6430.8|6428|6438.4|6435.3|6428|6424.4|431
1754553000000|2025-08-07 07:50:00|6431.1|6427.3|6427.8|6425|6431.4|6428.3|6419.1|6415.4|700
1754553300000|2025-08-07 07:55:00|6428.1|6425.3|6422.2|6419.4|6433.1|6429.8|6422.2|6419.4|407
1754553600000|2025-08-07 08:00:00|6422.8|6420|6386.7|6383.9|6427|6423.6|6385.4|6382.3|3928
1754553900000|2025-08-07 08:05:00|6387.1|6383.3|6372.4|6368.6|6389.4|6386.6|6368.4|6365.2|3021
1754554200000|2025-08-07 08:10:00|6371.6|6368.8|6377.2|6373.4|6380.7|6377.9|6363.4|6360.5|2277
1754554500000|2025-08-07 08:15:00|6376.7|6373.9|6398|6394.2|6405|6401.2|6374.3|6371.5|2116
1754554800000|2025-08-07 08:20:00|6397.7|6394.9|6399.1|6395.3|6409.6|6406.2|6391.3|6387.5|977
1754555100000|2025-08-07 08:25:00|6398.4|6395.6|6393.3|6390.5|6402.1|6398.6|6387.3|6384|1357
1754555400000|2025-08-07 08:30:00|6393.2|6389.4|6372.8|6370|6393.5|6390.7|6364.7|6361.9|1484
1754555700000|2025-08-07 08:35:00|6373|6370.2|6390.8|6388|6400.7|6397.9|6371.4|6368|987
1754556000000|2025-08-07 08:40:00|6389.8|6387|6398.8|6396|6402.6|6399.7|6388.4|6385.3|642
1754556300000|2025-08-07 08:45:00|6398.5|6395.7|6407|6404.2|6413.4|6409.9|6397.6|6394.2|1124
1754556600000|2025-08-07 08:50:00|6407.3|6404.5|6406.8|6404|6409|6405.6|6401.8|6398|600
1754556900000|2025-08-07 08:55:00|6407.1|6404.3|6402.9|6399.1|6409|6405.9|6394.3|6391.3|599
1754557200000|2025-08-07 09:00:00|6403.5|6400.7|6409.9|6406.1|6411.7|6408.4|6399.5|6396.7|449
1754557500000|2025-08-07 09:05:00|6409.5|6405.7|6421.8|6418|6427|6423.2|6407.4|6404.1|992
1754557800000|2025-08-07 09:10:00|6420.5|6417.7|6415.4|6412.6|6424.3|6421.5|6415.4|6412.6|382
1754558100000|2025-08-07 09:15:00|6415.5|6412.7|6423.1|6420.3|6424.3|6420.8|6415.2|6411.7|315
1754558400000|2025-08-07 09:20:00|6423.4|6420.6|6417.9|6415.1|6423.7|6420.6|6415|6411.7|313
1754558700000|2025-08-07 09:25:00|6418|6414.2|6420.2|6417.4|6421|6418.1|6416.1|6412.3|311
1754559000000|2025-08-07 09:30:00|6419.9|6417.1|6407.5|6403.7|6420.8|6418|6405.1|6401.8|910
1754559300000|2025-08-07 09:35:00|6407.8|6404|6412.5|6409.7|6412.5|6409.7|6404|6400.5|393
1754559600000|2025-08-07 09:40:00|6412.8|6410|6405.8|6402|6414.9|6412|6404.5|6400.9|261
1754559900000|2025-08-07 09:45:00|6405.6|6402.8|6414.7|6411.9|6422.9|6420|6405.6|6402.8|532
1754560200000|2025-08-07 09:50:00|6415|6412.2|6418|6415.2|6420.2|6416.4|6413.9|6410.5|134
1754560500000|2025-08-07 09:55:00|6418.4|6414.6|6434.4|6431.6|6435.9|6432.5|6417.7|6414.6|364
1754560800000|2025-08-07 10:00:00|6434.7|6431.9|6436.5|6432.7|6445.4|6441.8|6433|6429.9|793
1754561100000|2025-08-07 10:05:00|6436.3|6433.5|6436.5|6433.7|6439.8|6436.7|6432.5|6429.7|267
1754561400000|2025-08-07 10:10:00|6436.4|6432.6|6430.4|6426.6|6436.7|6433.7|6422.2|6418.6|526
1754561700000|2025-08-07 10:15:00|6430.5|6426.7|6428.5|6425.7|6439.1|6435.8|6427.3|6424.3|506
1754562000000|2025-08-07 10:20:00|6428.9|6426.1|6423.4|6420.6|6429.3|6426.4|6420.3|6416.9|193
1754562300000|2025-08-07 10:25:00|6423.7|6419.9|6429.9|6426.1|6437|6433.2|6422.4|6419.3|401
1754562600000|2025-08-07 10:30:00|6430.1|6427.1|6431.8|6429|6440.3|6437.5|6428|6424.8|327
1754562900000|2025-08-07 10:35:00|6432.2|6428.4|6435.4|6432.6|6435.4|6432.6|6426.7|6423.2|360
1754563200000|2025-08-07 10:40:00|6435.1|6432.3|6441.3|6438.5|6442.8|6440|6435.1|6431.8|332
1754563500000|2025-08-07 10:45:00|6441.2|6437.4|6452.8|6450|6460.2|6456.6|6439|6435.5|961
1754563800000|2025-08-07 10:50:00|6453.1|6449.3|6441.9|6439.1|6455|6452.2|6440.2|6436.9|643
1754564100000|2025-08-07 10:55:00|6442.5|6438.7|6435.9|6433.1|6443.5|6440.7|6434.6|6431.4|398
1754564400000|2025-08-07 11:00:00|6435.5|6432.7|6436.2|6433.4|6442.7|6439.7|6431.5|6428.7|502
1754564700000|2025-08-07 11:05:00|6435.9|6433.1|6437.4|6434.6|6442.3|6439.5|6435.3|6431.7|355
1754565000000|2025-08-07 11:10:00|6437.8|6435|6429.2|6426.4|6437.8|6435|6425.3|6422.4|561
1754565300000|2025-08-07 11:15:00|6429.9|6426.1|6423.4|6420.6|6431.9|6429|6419|6415.3|935
1754565600000|2025-08-07 11:20:00|6422.7|6419.9|6414.6|6411.8|6422.7|6419.9|6406.8|6404|1343
1754565900000|2025-08-07 11:25:00|6414.9|6412.1|6412.4|6409.6|6419.3|6416.3|6411.4|6407.9|824
1754566200000|2025-08-07 11:30:00|6412.2|6409.4|6415.1|6412.3|6417.2|6413.4|6402|6397|755
1754566500000|2025-08-07 11:35:00|6416.3|6412.5|6414.5|6410.7|6422.9|6419.8|6412.5|6409.6|751
1754566800000|2025-08-07 11:40:00|6413.4|6410.6|6419.6|6415.8|6424.1|6420.5|6409.1|6405.7|1154
1754567100000|2025-08-07 11:45:00|6418.6|6415.5|6417.6|6414.8|6421.2|6418|6417.5|6414.7|272
1754567400000|2025-08-07 11:50:00|6417.7|6414.9|6418.3|6415.5|6422.9|6419.8|6417.3|6414.5|254
1754567700000|2025-08-07 11:55:00|6418.4|6415.6|6409.3|6406.5|6418.4|6415.6|6403.9|6400.9|1243
1754568000000|2025-08-07 12:00:00|6410.4|6406.6|6417.9|6415.1|6421.6|6418|6408.8|6406|1039
1754568300000|2025-08-07 12:05:00|6417.6|6414.8|6424.2|6420.4|6426|6422.4|6410.8|6408|937
1754568600000|2025-08-07 12:10:00|6423.6|6420.8|6430.9|6428.1|6432.6|6429.6|6419.2|6415.8|636
1754568900000|2025-08-07 12:15:00|6431|6427.2|6430.3|6426.5|6434.3|6430.5|6424.5|6421.5|1109
1754569200000|2025-08-07 12:20:00|6430|6426.2|6428.7|6425.9|6432.8|6429.5|6421.5|6418.6|615
1754569500000|2025-08-07 12:25:00|6429.1|6426.3|6412.7|6409.9|6430.4|6427.1|6412.3|6409|552
1754569800000|2025-08-07 12:30:00|6413.1|6410.3|6416.3|6413.5|6422|6418.6|6410|6404.8|1208
1754570100000|2025-08-07 12:35:00|6416.5|6413.7|6419.3|6416.5|6422.9|6420.1|6412.6|6409.8|670
1754570400000|2025-08-07 12:40:00|6419.9|6416.1|6428.3|6425.5|6431.2|6428.1|6418|6415.2|965
1754570700000|2025-08-07 12:45:00|6428.8|6426|6428.5|6425.7|6432|6428.6|6424.4|6421.4|1000
1754571000000|2025-08-07 12:50:00|6428.4|6424.6|6425.5|6422.7|6430.8|6427.7|6418.4|6415.5|994
1754571300000|2025-08-07 12:55:00|6425.7|6421.9|6419.3|6416.5|6429.7|6426.9|6417.3|6414.4|1898
1754571600000|2025-08-07 13:00:00|6419|6416.2|6409.8|6407|6422.7|6419.3|6404|6401.2|3394
1754571900000|2025-08-07 13:05:00|6410.1|6407.3|6395.5|6392.7|6412.5|6409.7|6395.5|6392.7|1992
1754572200000|2025-08-07 13:10:00|6395.1|6392.3|6387.8|6385|6397|6393.6|6385.9|6382.8|3220
1754572500000|2025-08-07 13:15:00|6388.1|6385.3|6387.1|6384.3|6392.6|6389.4|6379.1|6376.2|2761
1754572800000|2025-08-07 13:20:00|6387.5|6384.7|6380.5|6377.7|6392.3|6388.7|6380.5|6377.7|1685
1754573100000|2025-08-07 13:25:00|6380.3|6377.5|6382.4|6379.6|6388|6384.7|6378.7|6375.9|2495
1754573400000|2025-08-07 13:30:00|6382.1|6379.3|6390.9|6388.1|6394.8|6392|6371.1|6368.3|3504
1754573700000|2025-08-07 13:35:00|6391.3|6387.5|6400.8|6398|6404|6401.2|6381.3|6378.5|2527
1754574000000|2025-08-07 13:40:00|6402.5|6399.7|6410.3|6407.5|6417.7|6414.9|6402.1|6399.3|2748
1754574300000|2025-08-07 13:45:00|6410.7|6407.9|6401.3|6398.5|6411.3|6408.5|6400.1|6397.3|1601
1754574600000|2025-08-07 13:50:00|6400.3|6397.5|6395.6|6392.8|6401.5|6397.7|6392.5|6389.7|1907
1754574900000|2025-08-07 13:55:00|6395.3|6392.5|6396.7|6393.9|6400.4|6397|6393|6390.2|1145
1754575200000|2025-08-07 14:00:00|6397|6394.2|6398.6|6395.8|6404.2|6400.6|6385.1|6381.3|1965
1754575500000|2025-08-07 14:05:00|6399.4|6395.6|6390.1|6387.3|6408.1|6405.1|6385.1|6381.4|2065
1754575800000|2025-08-07 14:10:00|6389.6|6386.8|6387.1|6384.3|6390.4|6387|6380.4|6377.3|1482
1754576100000|2025-08-07 14:15:00|6386.1|6383.3|6383.1|6380.3|6395.9|6392.1|6381.4|6378.6|1060
1754576400000|2025-08-07 14:20:00|6383.4|6380.6|6368.8|6366|6385.9|6382.1|6366|6363.1|2119
1754576700000|2025-08-07 14:25:00|6370|6366.2|6372.8|6370|6375.6|6371.8|6364.8|6362|1318
1754577000000|2025-08-07 14:30:00|6373.6|6369.8|6372.3|6369.5|6379.9|6376.4|6370|6367.2|1490
1754577300000|2025-08-07 14:35:00|6373.3|6370.5|6380|6377.2|6385.6|6382.1|6369.9|6367.1|2191
1754577600000|2025-08-07 14:40:00|6379.7|6376.9|6384.7|6380.9|6393|6390.1|6377.5|6374.7|2145
1754577900000|2025-08-07 14:45:00|6383.3|6380.5|6373.2|6370.4|6385.8|6382.5|6365.5|6362.4|1714
1754578200000|2025-08-07 14:50:00|6372.5|6369.7|6369.6|6366.8|6372.5|6369.7|6361.7|6358.9|3103
1754578500000|2025-08-07 14:55:00|6370|6367.2|6358.2|6355.4|6372.8|6369.2|6358.1|6355.3|2490
1754578800000|2025-08-07 15:00:00|6358.3|6355.5|6366.2|6363.4|6373|6369.2|6358.3|6355.5|3935
1754579100000|2025-08-07 15:05:00|6366.9|6363.1|6367|6364.2|6369|6365.8|6363.1|6360.3|3162
1754579400000|2025-08-07 15:10:00|6367.5|6363.7|6359.8|6357|6370.7|6367.9|6359.6|6356.8|2954
1754579700000|2025-08-07 15:15:00|6359.5|6356.7|6372.8|6370|6376.7|6372.9|6354.3|6351.5|4694
1754580000000|2025-08-07 15:20:00|6373.1|6370.3|6368.1|6365.3|6374.4|6370.6|6362.5|6359.7|3335
1754580300000|2025-08-07 15:25:00|6367.8|6365|6370.8|6367|6382.3|6379.5|6367.8|6365|3674
1754580600000|2025-08-07 15:30:00|6370.5|6367.7|6352.5|6349.7|6372.6|6369.8|6349.4|6345.8|3852
1754580900000|2025-08-07 15:35:00|6352.9|6350.1|6351.7|6348.9|6355.9|6353.1|6338.5|6335.7|3392
1754581200000|2025-08-07 15:40:00|6350.9|6348.1|6351.9|6349.1|6354.1|6350.3|6346.9|6344.1|2229
1754581500000|2025-08-07 15:45:00|6350.9|6348.1|6348.9|6346.1|6364.9|6361.7|6345.5|6342.5|2731
1754581800000|2025-08-07 15:50:00|6349.9|6347.1|6353.2|6350.4|6357.7|6354.4|6347.4|6344.6|1405
1754582100000|2025-08-07 15:55:00|6352.9|6350.1|6357.2|6354.4|6360.2|6357.4|6349.5|6346.7|3808
1754582400000|2025-08-07 16:00:00|6357.9|6354.1|6364.9|6361.1|6368.1|6364.5|6356.2|6353.4|2164
1754582700000|2025-08-07 16:05:00|6364.2|6361.4|6388.5|6384.7|6388.5|6385|6364|6361.2|2906
1754583000000|2025-08-07 16:10:00|6387.3|6384.5|6393.4|6390.6|6395.9|6392.6|6382.7|6379.4|1983
1754583300000|2025-08-07 16:15:00|6393.6|6390.8|6393.1|6390.3|6394.6|6390.8|6386.6|6383.3|1123
1754583600000|2025-08-07 16:20:00|6393.4|6390.6|6383.3|6380.5|6394.1|6391.3|6376.2|6372.9|1962
1754583900000|2025-08-07 16:25:00|6383.4|6380.6|6388.6|6385.8|6392.1|6389.3|6383.4|6380.6|2159
1754584200000|2025-08-07 16:30:00|6388.3|6385.5|6391|6388.2|6398.5|6395.7|6387|6384|3375
1754584500000|2025-08-07 16:35:00|6390.8|6388|6389|6386.2|6391.8|6389|6386|6382.7|720
1754584800000|2025-08-07 16:40:00|6388.7|6385.9|6382.5|6379.7|6389|6386.2|6380.5|6376.9|923
1754585100000|2025-08-07 16:45:00|6382.7|6379.9|6377.1|6374.3|6382.7|6379.9|6370|6367.2|1080
1754585400000|2025-08-07 16:50:00|6376.9|6374.1|6376|6373.2|6384.7|6381.9|6375.3|6372.4|968
1754585700000|2025-08-07 16:55:00|6376.3|6373.5|6373.8|6371|6379.2|6376.4|6371.9|6369.1|713
1754586000000|2025-08-07 17:00:00|6375.2|6371.4|6371.6|6368.8|6381.3|6377.8|6368.3|6365.3|1214
1754586300000|2025-08-07 17:05:00|6372.4|6368.6|6364.1|6361.3|6374.1|6371.1|6359.9|6357.1|1816
1754586600000|2025-08-07 17:10:00|6363.4|6360.6|6362.1|6359.3|6367.4|6363.6|6359|6356.2|1302
1754586900000|2025-08-07 17:15:00|6362.4|6359.6|6362.4|6359.6|6366|6362.2|6358|6355.2|1502
1754587200000|2025-08-07 17:20:00|6361.2|6358.4|6357.6|6354.8|6363.9|6360.1|6356.1|6353.1|1265
1754587500000|2025-08-07 17:25:00|6357.3|6354.5|6356.7|6353.9|6361.9|6358.6|6355.7|6352.9|880
1754587800000|2025-08-07 17:30:00|6356.1|6353.3|6360.7|6357.9|6361.6|6358.3|6355.7|6352.9|746
1754588100000|2025-08-07 17:35:00|6360.4|6357.6|6345.4|6342.6|6360.4|6357.6|6334.6|6331.4|3352
1754588400000|2025-08-07 17:40:00|6345.8|6343|6351.2|6348.4|6355.8|6352.1|6339.7|6336.9|1200
1754588700000|2025-08-07 17:45:00|6352.2|6348.7|6357.4|6354.6|6366.5|6362.7|6347.3|6344.5|1582
1754589000000|2025-08-07 17:50:00|6356.7|6353.9|6361|6358.2|6361|6358.2|6348.6|6345.8|693
1754589300000|2025-08-07 17:55:00|6361.5|6357.7|6357.9|6355.1|6366.7|6363.1|6356.8|6353.6|1147
1754589600000|2025-08-07 18:00:00|6358.6|6355.8|6356.6|6353.8|6366.9|6363.9|6356.6|6353.8|1746
1754589900000|2025-08-07 18:05:00|6357.6|6354.8|6359.6|6356.8|6360.6|6357.8|6354.6|6351.7|1102
1754590200000|2025-08-07 18:10:00|6359.3|6356.5|6356.8|6354|6361.8|6358|6355.3|6352.5|1689
1754590500000|2025-08-07 18:15:00|6357.7|6354.9|6356.9|6354.1|6360|6356.8|6355.8|6353|1239
1754590800000|2025-08-07 18:20:00|6358.1|6354.3|6349.2|6346.4|6358.4|6354.8|6348.9|6346.1|1502
1754591100000|2025-08-07 18:25:00|6349.6|6346.8|6340.2|6337.4|6352.6|6349.1|6338.1|6335.3|11383
1754591400000|2025-08-07 18:30:00|6339.6|6336.8|6333.9|6331.1|6340.9|6337.4|6330.1|6327.3|5169
1754591700000|2025-08-07 18:35:00|6334.2|6331.4|6338.5|6335.7|6340.3|6336.7|6333.6|6330.8|667
1754592000000|2025-08-07 18:40:00|6338.6|6335.8|6340.4|6336.6|6342.6|6338.8|6336.8|6334|715
1754592300000|2025-08-07 18:45:00|6339.6|6336.8|6338.5|6335.7|6340.4|6336.8|6335.9|6333.1|317
1754592600000|2025-08-07 18:50:00|6338.6|6335.8|6337.5|6334.7|6340.7|6337.2|6337.5|6334.7|446
1754592900000|2025-08-07 18:55:00|6338.3|6334.5|6337.2|6334.4|6340|6336.8|6336.5|6333.7|354
1754593200000|2025-08-07 19:00:00|6336.5|6333.7|6334.2|6331.4|6338.7|6335.1|6333.9|6330.9|271
1754593500000|2025-08-07 19:05:00|6334.5|6331.7|6333.5|6330.7|6335.7|6331.9|6333.2|6330.4|252
1754593800000|2025-08-07 19:10:00|6333.2|6330.4|6333.5|6330.7|6335|6331.7|6332.9|6330.1|145
1754594100000|2025-08-07 19:15:00|6334.7|6330.9|6334.5|6331.7|6335.6|6332|6333.2|6330.4|503
1754594400000|2025-08-07 19:20:00|6334.9|6332.1|6333.4|6330.6|6336.9|6333.1|6333.3|6330.5|205
1754594700000|2025-08-07 19:25:00|6333.1|6330.3|6331.5|6327.7|6333.4|6330.6|6329.8|6327|420
1754595000000|2025-08-07 19:30:00|6330.3|6327.5|6328|6325.2|6331.3|6328.3|6325.8|6323|451
1754595300000|2025-08-07 19:35:00|6328.3|6325.5|6328|6325.2|6330.5|6326.7|6327|6324.2|334
1754595600000|2025-08-07 19:40:00|6328.8|6326|6325.9|6323.1|6329.5|6326|6325|6322.2|314
1754595900000|2025-08-07 19:45:00|6326|6323.2|6326.4|6323.6|6328.2|6324.6|6324.7|6321.9|366
1754596200000|2025-08-07 19:50:00|6327.2|6323.4|6326.3|6323.5|6327.6|6324.6|6325.7|6322.9|298
1754596500000|2025-08-07 19:55:00|6326.4|6323.6|6329|6325.2|6329.2|6326.2|6325.4|6322.6|501
1754596800000|2025-08-07 20:00:00|6327.9|6325.1|6328|6325.2|6330.7|6327.9|6326.6|6323.8|261
1754597100000|2025-08-07 20:05:00|6327.7|6324.9|6330.6|6327.8|6331.3|6327.9|6327|6324.2|352
1754597400000|2025-08-07 20:10:00|6330.9|6328.1|6336.9|6333.1|6337.1|6333.8|6330.9|6328.1|394
1754597700000|2025-08-07 20:15:00|6336.2|6333.4|6338.1|6335.3|6339.4|6336.5|6335.7|6332.9|347
1754598000000|2025-08-07 20:20:00|6338.5|6335.7|6338.9|6335.1|6340.2|6337|6337|6334.2|288
1754598300000|2025-08-07 20:25:00|6338.7|6334.9|6329.9|6327.1|6339.4|6335.6|6328.3|6324.5|496
1754598600000|2025-08-07 20:30:00|6330.2|6327.4|6334.8|6331|6335.1|6331.3|6330.2|6327.4|77
1754598900000|2025-08-07 20:35:00|6333.6|6330.8|6336.8|6333|6337.3|6333.5|6333.6|6330.8|80
1754599200000|2025-08-07 20:40:00|6335.3|6332.5|6336.5|6332.7|6336.8|6333.2|6333.6|6330.8|480
1754599500000|2025-08-07 20:45:00|6335.7|6332.9|6338|6335.2|6338.3|6335.2|6335.3|6332.5|98
1754599800000|2025-08-07 20:50:00|6337.5|6333.7|6336.8|6333|6337.8|6334.5|6335.3|6332.5|163
1754600100000|2025-08-07 20:55:00|6336|6333.2|6332.4|6329.6|6338|6335.1|6331.3|6327.6|154
1754604000000|2025-08-07 22:00:00|6332.9|6329.1|6339.9|6336.1|6341.7|6338.4|6331.9|6326.7|185
1754604300000|2025-08-07 22:05:00|6339.1|6336.3|6339.5|6335.7|6340.9|6337.1|6337.5|6334.7|78
1754604600000|2025-08-07 22:10:00|6339.4|6335.6|6340|6337.2|6341.6|6337.8|6338.7|6335.4|110
1754604900000|2025-08-07 22:15:00|6340.2|6337.4|6340.5|6336.7|6341.8|6338.3|6340|6336.7|51
1754605200000|2025-08-07 22:20:00|6340.8|6337|6343.1|6340.3|6343.9|6340.3|6339.2|6336.2|102
1754605500000|2025-08-07 22:25:00|6343|6340.2|6340.3|6337.5|6343|6340.2|6339.2|6336.4|241
1754605800000|2025-08-07 22:30:00|6341.1|6337.3|6338.3|6335.5|6341.1|6337.3|6338.3|6335.5|31
1754606100000|2025-08-07 22:35:00|6339.4|6335.6|6340.3|6337.5|6341.5|6337.7|6339.3|6335.6|40
1754606400000|2025-08-07 22:40:00|6341.5|6337.7|6340.5|6337.7|6341.5|6338.5|6339|6335.9|32
1754606700000|2025-08-07 22:45:00|6340|6337.2|6341.5|6337.7|6343.7|6340.2|6340|6337.2|318
1754607000000|2025-08-07 22:50:00|6340.7|6337.9|6339|6336.2|6342.9|6338|6338.1|6334.7|86
1754607300000|2025-08-07 22:55:00|6339.5|6335.7|6339.8|6336|6340.1|6336.5|6337|6334.2|34
1754607600000|2025-08-07 23:00:00|6339|6336.2|6341.5|6337.7|6342.1|6338.5|6339|6336.2|74
1754607900000|2025-08-07 23:05:00|6341.8|6338|6340.8|6338|6341.8|6338.5|6340|6337|35
1754608200000|2025-08-07 23:10:00|6340.7|6337.9|6340.9|6337.1|6342.1|6339|6339.7|6336.7|50
1754608500000|2025-08-07 23:15:00|6340.3|6336.5|6340.1|6337.3|6340.7|6337.4|6339|6336.2|28
1754608800000|2025-08-07 23:20:00|6340.2|6337.4|6340.4|6336.6|6341.4|6337.8|6339.6|6336.6|24
1754609100000|2025-08-07 23:25:00|6340.3|6336.5|6340.2|6337.4|6340.5|6337.5|6339.2|6336.4|8
1754609400000|2025-08-07 23:30:00|6340.3|6337.5|6341.5|6337.7|6341.5|6338.2|6340|6336.6|18
1754609700000|2025-08-07 23:35:00|6340.3|6337.5|6341.5|6337.7|6341.5|6337.9|6340|6337|25
1754610000000|2025-08-07 23:40:00|6340.7|6337.9|6340.4|6336.6|6341.5|6337.9|6340|6336.6|6
1754610300000|2025-08-07 23:45:00|6339.2|6336.4|6340.4|6336.6|6341.4|6337.6|6339.2|6336.4|19
1754610600000|2025-08-07 23:50:00|6339.2|6336.4|6337.7|6333.9|6340.3|6336.7|6335.5|6332.7|102
1754610900000|2025-08-07 23:55:00|6337.3|6333.5|6336.2|6333.4|6337.3|6333.5|6334.2|6331.1|58
1754611200000|2025-08-08 00:00:00|6337.6|6333.8|6338.2|6335.4|6342|6338.2|6333.2|6330.4|397
1754611500000|2025-08-08 00:05:00|6339|6335.2|6336.5|6333.7|6340|6336.7|6334.8|6332|152
1754611800000|2025-08-08 00:10:00|6336.2|6333.4|6334.8|6332|6339|6335.2|6332.5|6329.7|114
1754612100000|2025-08-08 00:15:00|6336|6332.2|6334.7|6331.9|6336.3|6332.9|6333.7|6330.9|56
1754612400000|2025-08-08 00:20:00|6335.3|6332.5|6335.4|6332.6|6337|6333.6|6334.1|6331.3|64
1754612700000|2025-08-08 00:25:00|6334.4|6331.6|6335.4|6332.6|6337.8|6334.6|6334.4|6331.6|78
1754613000000|2025-08-08 00:30:00|6335|6332.2|6334.8|6332|6336.4|6333.1|6333.5|6330.7|59
1754613300000|2025-08-08 00:35:00|6335.8|6333|6334.7|6331.9|6336|6333|6334.7|6331.7|37
1754613600000|2025-08-08 00:40:00|6335|6331.2|6336.2|6332.4|6336.9|6334.1|6334.8|6331.2|67
1754613900000|2025-08-08 00:45:00|6335.9|6332.1|6336.8|6333|6338|6334.9|6334.2|6330.8|80
1754614200000|2025-08-08 00:50:00|6336.3|6332.5|6333.8|6331|6336.3|6332.7|6331.3|6328.5|135
1754614500000|2025-08-08 00:55:00|6334.1|6331.3|6339.9|6337.1|6341.3|6337.9|6334.1|6331.3|130
1754614800000|2025-08-08 01:00:00|6338.9|6336.1|6341|6338.2|6343.3|6339.8|6337.5|6334.4|253
1754615100000|2025-08-08 01:05:00|6341.5|6337.7|6342|6339.2|6342.2|6339.2|6339|6336.2|100
1754615400000|2025-08-08 01:10:00|6342.1|6339.3|6344|6341.2|6344.8|6341.3|6340.1|6337.3|130
1754615700000|2025-08-08 01:15:00|6344.8|6341|6347.7|6343.9|6349.5|6345.9|6343.6|6340.8|335
1754616000000|2025-08-08 01:20:00|6346.6|6343.8|6341.9|6339.1|6346.7|6343.8|6339.6|6336.8|153
1754616300000|2025-08-08 01:25:00|6342|6339.2|6341.7|6338.9|6342.8|6339.2|6341|6338.2|60
1754616600000|2025-08-08 01:30:00|6341.4|6338.6|6344.7|6341.9|6347.8|6344.2|6341|6338.2|135
1754616900000|2025-08-08 01:35:00|6345|6342.2|6341.7|6338.9|6347.2|6343.4|6339.7|6336.9|369
1754617200000|2025-08-08 01:40:00|6342.4|6338.6|6345.7|6342.9|6347.2|6343.9|6339|6336.2|509
1754617500000|2025-08-08 01:45:00|6346.5|6342.7|6341|6338.2|6346.5|6342.9|6340|6337.2|157
1754617800000|2025-08-08 01:50:00|6341.8|6338|6340.7|6337.9|6343.8|6340.2|6340|6337.2|95
1754618100000|2025-08-08 01:55:00|6341.5|6337.7|6339.6|6336.8|6341.5|6338.2|6339.6|6336.4|149
1754618400000|2025-08-08 02:00:00|6340.8|6337|6345.6|6342.8|6349.4|6346.1|6339.6|6336.8|175
1754618700000|2025-08-08 02:05:00|6345.9|6343.1|6340|6337.2|6349.5|6346.3|6340|6337.2|181
1754619000000|2025-08-08 02:10:00|6340.6|6336.8|6339.2|6336.4|6341.2|6338.2|6336.3|6333.5|151
1754619300000|2025-08-08 02:15:00|6340.5|6337.7|6340.1|6337.3|6341.8|6338.7|6339.1|6336.3|55
1754619600000|2025-08-08 02:20:00|6339.8|6337|6340.2|6337.4|6341.3|6338|6338.8|6336|64
1754619900000|2025-08-08 02:25:00|6340|6337.2|6336.1|6333.3|6341.6|6337.9|6334.8|6332|230
1754620200000|2025-08-08 02:30:00|6335.7|6332.9|6328.9|6326.1|6335.7|6332.9|6327.3|6324.5|229
1754620500000|2025-08-08 02:35:00|6329.2|6326.4|6341.3|6338.5|6342.9|6339.3|6329.2|6326.4|285
1754620800000|2025-08-08 02:40:00|6341.1|6338.3|6336.1|6333.3|6341.1|6338.3|6335.3|6332.5|85
1754621100000|2025-08-08 02:45:00|6335.7|6332.9|6336.6|6332.8|6337.6|6334.3|6334.4|6331.6|75
1754621400000|2025-08-08 02:50:00|6335.4|6332.6|6338.2|6335.4|6339.9|6336.6|6335.4|6332.6|62
1754621700000|2025-08-08 02:55:00|6339|6335.2|6336.3|6333.5|6339|6335.4|6335|6332.2|75
1754622000000|2025-08-08 03:00:00|6337.5|6333.7|6336.2|6333.4|6339.6|6336.4|6335.9|6332.9|42
1754622300000|2025-08-08 03:05:00|6336.9|6333.1|6329.3|6325.5|6336.9|6334.1|6327.9|6325.1|151
1754622600000|2025-08-08 03:10:00|6328.2|6325.4|6328.4|6325.6|6331.5|6327.7|6327.1|6324.3|95
1754622900000|2025-08-08 03:15:00|6329.6|6325.8|6326.4|6323.6|6329.6|6325.8|6324.7|6321.9|220
1754623200000|2025-08-08 03:20:00|6327.2|6323.4|6329.4|6326.6|6330.6|6326.8|6326.4|6323.4|98
1754623500000|2025-08-08 03:25:00|6329.9|6326.1|6330.4|6327.6|6331.5|6327.7|6328.4|6325.6|88
1754623800000|2025-08-08 03:30:00|6330.7|6327.9|6333.3|6330.5|6333.8|6330.5|6330.7|6327.9|82
1754624100000|2025-08-08 03:35:00|6333.6|6330.8|6336.7|6333.9|6337.5|6334.2|6332.3|6329.5|297
1754624400000|2025-08-08 03:40:00|6337.4|6333.6|6337.5|6334.7|6338.4|6335.4|6335.7|6332.9|80
1754624700000|2025-08-08 03:45:00|6338.2|6335.4|6337.6|6334.8|6339.9|6336.7|6336.6|6333.8|138
1754625000000|2025-08-08 03:50:00|6338|6335.2|6335.5|6332.7|6339|6335.2|6335.2|6332.4|51
1754625300000|2025-08-08 03:55:00|6334.9|6332.1|6334.7|6331.9|6336.6|6333.5|6334.6|6331.8|43
1754625600000|2025-08-08 04:00:00|6334.6|6331.8|6335.2|6332.4|6335.2|6332.4|6332.8|6329.6|72
1754625900000|2025-08-08 04:05:00|6334.8|6332|6335.2|6332.4|6336.7|6332.9|6333.9|6331.1|36
1754626200000|2025-08-08 04:10:00|6335.1|6332.3|6332.3|6329.5|6336.9|6333.3|6332.3|6329.5|128
1754626500000|2025-08-08 04:15:00|6331.3|6328.5|6331.7|6328.9|6332.9|6330|6328.6|6325.8|255
1754626800000|2025-08-08 04:20:00|6331.4|6328.6|6330.7|6327.9|6332.1|6329.3|6330.6|6327.8|16
1754627100000|2025-08-08 04:25:00|6331|6327.2|6330.7|6327.9|6331.5|6328.7|6329.5|6325.7|70
1754627400000|2025-08-08 04:30:00|6331.7|6328.9|6331.1|6328.3|6331.7|6328.9|6330|6326.3|40
1754627700000|2025-08-08 04:35:00|6330.9|6328.1|6330.7|6327.9|6331.5|6328.7|6330.5|6326.9|39
1754628000000|2025-08-08 04:40:00|6331|6328.2|6330.9|6328.1|6331.5|6328.3|6329.1|6326.1|56
1754628300000|2025-08-08 04:45:00|6330.2|6327.4|6329|6326.2|6330.2|6327.4|6328.5|6325.7|97
1754628600000|2025-08-08 04:50:00|6329.1|6326.3|6329.1|6326.3|6330.6|6327.1|6328.9|6326.1|19
1754628900000|2025-08-08 04:55:00|6329.4|6326.6|6327.1|6324.3|6329.4|6326.6|6327|6324.2|54
1754629200000|2025-08-08 05:00:00|6327.4|6324.6|6326.2|6323.4|6329.9|6326.3|6325.1|6322.3|211
1754629500000|2025-08-08 05:05:00|6326.5|6323.7|6327.3|6324.5|6329.2|6326.4|6326.5|6323.7|78
1754629800000|2025-08-08 05:10:00|6327|6324.2|6327.9|6325.1|6328.5|6325.4|6326.4|6323.6|90
1754630100000|2025-08-08 05:15:00|6327.7|6324.9|6327.8|6325|6329.6|6325.8|6324.9|6322.1|180
1754630400000|2025-08-08 05:20:00|6328.5|6324.7|6326|6323.2|6328.5|6324.7|6325|6322.2|54
1754630700000|2025-08-08 05:25:00|6326.3|6323.5|6322.1|6319.3|6326.9|6324.1|6320.3|6317.3|262
1754631000000|2025-08-08 05:30:00|6322.4|6319.6|6314.9|6312.1|6322.4|6319.6|6314.3|6311.3|491
1754631300000|2025-08-08 05:35:00|6315.3|6311.5|6322.6|6319.8|6323.5|6319.9|6313.9|6310.9|176
1754631600000|2025-08-08 05:40:00|6322.2|6319.4|6319.7|6316.9|6322.3|6319.4|6317.6|6314.8|242
1754631900000|2025-08-08 05:45:00|6321.2|6317.4|6320.4|6317.6|6322.8|6319|6315.7|6312.8|185
1754632200000|2025-08-08 05:50:00|6321.4|6318.6|6315.9|6313.1|6322.8|6319.6|6311.7|6308.9|1681
1754632500000|2025-08-08 05:55:00|6316.3|6313.5|6309.4|6305.6|6317.4|6313.8|6309|6305.6|197
1754632800000|2025-08-08 06:00:00|6308.3|6305.5|6308|6305.2|6311.7|6308.5|6304|6300.6|382
1754633100000|2025-08-08 06:05:00|6309.1|6305.3|6311.4|6307.6|6311.4|6308.2|6307.2|6304.4|221
1754633400000|2025-08-08 06:10:00|6311.7|6307.9|6311.8|6309|6314.3|6310.8|6307.2|6304.4|235
1754633700000|2025-08-08 06:15:00|6313.3|6309.5|6309.6|6306.8|6313.6|6309.8|6306.8|6304|258
1754634000000|2025-08-08 06:20:00|6310.4|6306.6|6296.7|6292.9|6310.4|6306.8|6296.5|6292.9|412
1754634300000|2025-08-08 06:25:00|6296.5|6293.7|6288|6284.2|6300.3|6297.1|6284.6|6281.2|1432
1754634600000|2025-08-08 06:30:00|6287.4|6284.6|6286.8|6284|6289.3|6285.7|6279.4|6275.9|750
1754634900000|2025-08-08 06:35:00|6287.2|6284.4|6279.1|6275.3|6288.6|6285|6274.4|6271.2|537
1754635200000|2025-08-08 06:40:00|6279|6276.2|6278.4|6275.6|6282.1|6279.3|6274.8|6271.7|433
1754635500000|2025-08-08 06:45:00|6279.4|6276.6|6278.1|6275.3|6280.6|6277.3|6276.4|6273.6|367
1754635800000|2025-08-08 06:50:00|6278.4|6275.6|6282.6|6279.8|6284.6|6281.7|6277.1|6274.3|362
1754636100000|2025-08-08 06:55:00|6283.7|6279.9|6286.7|6283.9|6289.2|6286|6282.7|6279.9|521
1754636400000|2025-08-08 07:00:00|6287.9|6284.1|6285.7|6281.9|6289.2|6285.9|6281.7|6278.5|445
1754636700000|2025-08-08 07:05:00|6285.1|6282.3|6287.7|6284.9|6290.9|6287.6|6284.8|6282|231
1754637000000|2025-08-08 07:10:00|6288.9|6285.1|6305.4|6301.6|6309.1|6306.3|6287.7|6284.9|888
1754637300000|2025-08-08 07:15:00|6305.2|6302.4|6323.8|6321|6330.3|6326.7|6304.5|6300.7|810
1754637600000|2025-08-08 07:20:00|6323.9|6321.1|6323.4|6319.6|6331.6|6328.4|6322.1|6318.5|484
1754637900000|2025-08-08 07:25:00|6323.6|6320.8|6323.3|6319.5|6328.8|6325.2|6316.8|6313.7|781
1754638200000|2025-08-08 07:30:00|6323.5|6320.7|6322.8|6320|6324.8|6322|6310.1|6307|901
1754638500000|2025-08-08 07:35:00|6323.1|6320.3|6318.2|6315.4|6326.7|6323.2|6317.2|6314.3|272
1754638800000|2025-08-08 07:40:00|6318.8|6315|6316.6|6313.8|6322.7|6319.7|6310.2|6306.4|384
1754639100000|2025-08-08 07:45:00|6316.9|6314.1|6324|6321.2|6326.8|6323.4|6315.9|6312.8|449
1754639400000|2025-08-08 07:50:00|6323.7|6320.9|6340.4|6337.6|6344|6340.8|6323|6319.4|788
1754639700000|2025-08-08 07:55:00|6340.8|6338|6340|6336.2|6347.2|6344.4|6339.3|6335.7|843
1754640000000|2025-08-08 08:00:00|6340.5|6337.7|6334.2|6331.4|6343.5|6340.7|6330.7|6327.9|648
1754640300000|2025-08-08 08:05:00|6334.8|6331|6334.5|6331.7|6338.2|6334.7|6331.6|6328|260
1754640600000|2025-08-08 08:10:00|6332.8|6330|6319.6|6315.8|6334.9|6331.6|6318.7|6315.1|468
1754640900000|2025-08-08 08:15:00|6318.7|6315.9|6327.3|6323.5|6328.3|6324.5|6314.4|6311.6|349
1754641200000|2025-08-08 08:20:00|6326.5|6323.7|6327.8|6324|6329.4|6326.5|6315.8|6312.5|268
1754641500000|2025-08-08 08:25:00|6326.9|6324.1|6326.5|6323.7|6328.4|6325.1|6318.9|6315.3|499
1754641800000|2025-08-08 08:30:00|6326.2|6323.4|6348|6345.2|6350.8|6347.8|6323.8|6320.1|995
1754642100000|2025-08-08 08:35:00|6348.4|6345.6|6355.6|6352.8|6356.6|6353.8|6337.1|6333.5|1643
1754642400000|2025-08-08 08:40:00|6355.3|6352.5|6357|6354.2|6360.1|6356.9|6350.5|6346.9|665
1754642700000|2025-08-08 08:45:00|6357.2|6354.4|6360.6|6357.8|6361.9|6359.1|6353.3|6350.1|796
1754643000000|2025-08-08 08:50:00|6360.3|6357.5|6354.8|6351|6361.9|6359.1|6352.7|6349.1|719
1754643300000|2025-08-08 08:55:00|6355|6352|6362.2|6359.4|6362.3|6359.4|6349|6345.5|552
1754643600000|2025-08-08 09:00:00|6361.5|6358.7|6353.2|6350.4|6361.9|6358.7|6351.9|6348.3|288
1754643900000|2025-08-08 09:05:00|6352.9|6350.1|6358.8|6356|6365.4|6362.6|6352.9|6349.6|438
1754644200000|2025-08-08 09:10:00|6359|6356.2|6360.4|6357.6|6365.9|6363.1|6356.2|6352.6|334
1754644500000|2025-08-08 09:15:00|6360.1|6357.3|6352.3|6348.5|6361.4|6358.6|6349|6345.2|331
1754644800000|2025-08-08 09:20:00|6352.8|6350|6345.3|6342.5|6353.8|6350.8|6345.3|6341.9|184
1754645100000|2025-08-08 09:25:00|6346|6342.2|6350.1|6347.3|6352.3|6348.5|6339|6336|605
1754645400000|2025-08-08 09:30:00|6351.3|6347.5|6347.2|6344.4|6351.3|6348|6341.3|6338.5|433
1754645700000|2025-08-08 09:35:00|6346.9|6344.1|6359.6|6356.8|6362.1|6358.5|6346.8|6344|340
1754646000000|2025-08-08 09:40:00|6359.5|6356.7|6351.5|6347.7|6360.6|6357|6346.8|6343|581
1754646300000|2025-08-08 09:45:00|6351.3|6348.5|6359|6356.2|6359|6356.2|6351.3|6347.7|238
1754646600000|2025-08-08 09:50:00|6358.7|6355.9|6365.5|6361.7|6366.7|6363.9|6358|6354.4|520
1754646900000|2025-08-08 09:55:00|6365.2|6361.4|6371.6|6368.8|6374.3|6371.3|6364.4|6361.1|1042
1754647200000|2025-08-08 10:00:00|6370.6|6367.8|6375.5|6371.7|6376.4|6373|6369.2|6365.9|549
1754647500000|2025-08-08 10:05:00|6375.8|6372.7|6370.7|6366.9|6377.4|6374.2|6368.7|6364.9|511
1754647800000|2025-08-08 10:10:00|6371.1|6368.3|6369.2|6365.4|6375.4|6372.6|6368.5|6364.7|1110
1754648100000|2025-08-08 10:15:00|6368.9|6366.1|6370|6367.2|6370.3|6367.5|6364.2|6361.2|405
1754648400000|2025-08-08 10:20:00|6369.3|6366.5|6369.5|6366.7|6372|6369.2|6365.5|6362.5|517
1754648700000|2025-08-08 10:25:00|6369.9|6367.1|6374.5|6370.7|6374.7|6371.7|6369.9|6367.1|230
1754649000000|2025-08-08 10:30:00|6374.1|6371.3|6368.4|6365.6|6382|6379.1|6365.9|6362.4|1615
1754649300000|2025-08-08 10:35:00|6369.2|6365.4|6387.4|6384.6|6389.3|6386.1|6359.4|6356.1|1546
1754649600000|2025-08-08 10:40:00|6387.5|6383.7|6388.2|6384.4|6391.7|6388.4|6381|6378.2|1389
1754649900000|2025-08-08 10:45:00|6387.8|6385|6389.4|6386.6|6393.1|6390.3|6385.4|6382.4|655
1754650200000|2025-08-08 10:50:00|6388.2|6384.4|6387.1|6384.3|6393.7|6390.8|6386.1|6382.3|2144
1754650500000|2025-08-08 10:55:00|6387.4|6384.6|6379.9|6377.1|6391.1|6388.3|6379.2|6375.7|248
1754650800000|2025-08-08 11:00:00|6378.9|6375.1|6382.1|6378.3|6386.8|6383|6377.4|6373.9|258
1754651100000|2025-08-08 11:05:00|6381.2|6378.4|6374|6371.2|6383|6379.6|6371.1|6367.9|527
1754651400000|2025-08-08 11:10:00|6374.4|6370.6|6368.2|6365.4|6374.4|6371.2|6364.8|6361|627
1754651700000|2025-08-08 11:15:00|6368.4|6365.6|6371.9|6368.1|6372.2|6368.7|6365.9|6363.1|407
1754652000000|2025-08-08 11:20:00|6371.2|6368.4|6378.1|6374.3|6378.4|6374.9|6368.8|6366|648
1754652300000|2025-08-08 11:25:00|6377.4|6374.6|6372.3|6369.5|6379.3|6375.8|6370.2|6367.4|400
1754652600000|2025-08-08 11:30:00|6372.9|6369.1|6379.3|6376.5|6382.4|6379.4|6371.5|6368.2|371
1754652900000|2025-08-08 11:35:00|6380.2|6376.4|6372.1|6369.3|6380.8|6377.5|6371.8|6368|436
1754653200000|2025-08-08 11:40:00|6371.8|6369|6371.9|6369.1|6373.9|6371.1|6368.8|6365.2|222
1754653500000|2025-08-08 11:45:00|6372.9|6370.1|6365.9|6363.1|6374.6|6371.8|6361.5|6357.9|715
1754653800000|2025-08-08 11:50:00|6366.1|6362.3|6353.6|6350.8|6366.4|6362.6|6352.3|6349.4|1902
1754654100000|2025-08-08 11:55:00|6353.9|6351.1|6360.4|6357.6|6363.5|6360.4|6353.6|6350.8|616
1754654400000|2025-08-08 12:00:00|6360.2|6357.4|6363|6360.2|6365.4|6361.8|6356.9|6354.1|657
1754654700000|2025-08-08 12:05:00|6362.3|6359.5|6364.8|6362|6368|6365.2|6351.7|6348.6|1274
1754655000000|2025-08-08 12:10:00|6365.5|6362.7|6367.4|6364.6|6374.1|6370.6|6364.7|6361.1|845
1754655300000|2025-08-08 12:15:00|6368.1|6365.3|6362|6359.2|6372.1|6369.1|6354|6350.5|1817
1754655600000|2025-08-08 12:20:00|6361.6|6358.8|6360.3|6357.5|6364|6360.8|6357|6354.2|438
1754655900000|2025-08-08 12:25:00|6361.3|6358.5|6368.8|6366|6372.6|6369.3|6360.6|6357.8|1455
1754656200000|2025-08-08 12:30:00|6368.5|6365.7|6366.3|6363.5|6368.9|6366.1|6363.7|6359.9|262
1754656500000|2025-08-08 12:35:00|6366.6|6362.8|6370.2|6367.4|6372.6|6369.3|6365.7|6362.8|385
1754656800000|2025-08-08 12:40:00|6371.2|6368.4|6379.2|6375.4|6381.8|6378.3|6367.5|6364.7|1297
1754657100000|2025-08-08 12:45:00|6378.8|6376|6371.3|6368.5|6379.8|6377|6367.8|6365|549
1754657400000|2025-08-08 12:50:00|6371|6368.2|6365.7|6362.9|6371|6368.2|6361.8|6358.3|736
1754657700000|2025-08-08 12:55:00|6366.3|6362.5|6362.5|6359.7|6366.3|6362.9|6358.2|6355|547
1754658000000|2025-08-08 13:00:00|6361.8|6358.7|6358.5|6355.7|6366.5|6363.7|6352.2|6348.7|3265
1754658300000|2025-08-08 13:05:00|6358.1|6355.3|6339.7|6336.9|6363.2|6360.4|6336.5|6333.7|2450
1754658600000|2025-08-08 13:10:00|6339.8|6337|6341.7|6338.9|6346.4|6343.1|6335|6332.2|1345
1754658900000|2025-08-08 13:15:00|6342.3|6339.5|6349.3|6345.5|6354.2|6350.6|6340.7|6337.5|1207
1754659200000|2025-08-08 13:20:00|6349|6346.2|6361.4|6357.6|6362.7|6359.7|6344.8|6341.6|1737
1754659500000|2025-08-08 13:25:00|6360.8|6358|6366.4|6363.6|6368.7|6365.9|6360.8|6358|1233
1754659800000|2025-08-08 13:30:00|6367.3|6364.5|6358.3|6355.5|6367.7|6364.9|6352.2|6349.4|1652
1754660100000|2025-08-08 13:35:00|6359.8|6356|6358.7|6355.9|6366.5|6363.7|6354.1|6350.8|1000
1754660400000|2025-08-08 13:40:00|6359.7|6356.9|6360.5|6357.7|6363.6|6360.8|6356.6|6353.4|777
1754660700000|2025-08-08 13:45:00|6359.8|6357|6386.1|6383.3|6386.5|6383.7|6357.6|6354.5|2924
1754661000000|2025-08-08 13:50:00|6385.8|6382|6394.4|6391.6|6404.6|6401.8|6385.4|6382|3576
1754661300000|2025-08-08 13:55:00|6394.1|6391.3|6388.4|6385.6|6397.4|6393.6|6383.7|6380.5|1959
1754661600000|2025-08-08 14:00:00|6388.9|6385.1|6370.3|6366.5|6390.5|6387.6|6368.3|6365.5|1721
1754661900000|2025-08-08 14:05:00|6369|6366.2|6266.5|6262.7|6369.3|6366.5|6233.9|6231.1|14953
1754662200000|2025-08-08 14:10:00|6265.7|6262.9|6267.1|6264.3|6274.9|6271.1|6237.4|6234.5|11065
1754662500000|2025-08-08 14:15:00|6267.9|6264.1|6299.6|6296.8|6304.1|6301.1|6263|6260.2|7370
1754662800000|2025-08-08 14:20:00|6300.6|6297.8|6285|6282.2|6301.8|6299|6277.7|6274.9|3461
1754663100000|2025-08-08 14:25:00|6286|6283.2|6268.1|6264.3|6295.4|6292.5|6264.3|6261.5|3383
1754663400000|2025-08-08 14:30:00|6267.4|6264.6|6267.7|6264.9|6282.4|6279.6|6266|6263.2|2502
1754663700000|2025-08-08 14:35:00|6267|6264.2|6309.6|6306.8|6310.4|6307.4|6266.7|6263.9|3395
1754664000000|2025-08-08 14:40:00|6309.8|6306|6296.1|6293.3|6320.6|6317.8|6296.1|6292.8|3061
1754664300000|2025-08-08 14:45:00|6295.8|6293|6310.5|6306.7|6312.8|6309.3|6293.4|6290.3|1297
1754664600000|2025-08-08 14:50:00|6310.6|6306.8|6310.2|6307.4|6313.3|6309.9|6292.6|6289.2|984
1754664900000|2025-08-08 14:55:00|6309.9|6307.1|6303.7|6299.9|6314.6|6311.5|6301.5|6298.7|1118
1754665200000|2025-08-08 15:00:00|6304|6300.2|6312.4|6309.6|6316|6312.7|6299.2|6296.4|2053
1754665500000|2025-08-08 15:05:00|6312|6309.2|6307.7|6304.9|6323.3|6319.9|6307.4|6304|1873
1754665800000|2025-08-08 15:10:00|6307.8|6305|6312.4|6309.6|6324.2|6321.1|6301.6|6298.4|1557
1754666100000|2025-08-08 15:15:00|6312.9|6309.1|6315.2|6312.4|6324.9|6322.1|6303.9|6301.1|2474
1754666400000|2025-08-08 15:20:00|6314.2|6311.4|6332.1|6329.3|6342.6|6339.2|6312.9|6309.1|3243
1754666700000|2025-08-08 15:25:00|6332.8|6330|6344.1|6340.3|6355.3|6352.5|6332.8|6329.9|4615
1754667000000|2025-08-08 15:30:00|6343.8|6340|6350.2|6347.4|6361.1|6358.3|6343.2|6340|2389
1754667300000|2025-08-08 15:35:00|6349.9|6347.1|6355.3|6352.5|6356.4|6353.6|6348.8|6345.6|2751
1754667600000|2025-08-08 15:40:00|6354.9|6351.5|6362.9|6360.1|6367.6|6364.8|6350.8|6347.7|2198
1754667900000|2025-08-08 15:45:00|6362.6|6359.8|6354.3|6351.5|6365.8|6363|6347.8|6344.2|2359
1754668200000|2025-08-08 15:50:00|6354.4|6351.6|6362.3|6358.5|6366.1|6363.3|6348.3|6345.3|1735
1754668500000|2025-08-08 15:55:00|6361.9|6359.1|6369.1|6366.3|6383.8|6380.6|6361.6|6358.2|3671
1754668800000|2025-08-08 16:00:00|6369.5|6366.7|6375.1|6372.3|6376.3|6373.4|6365|6362|1759
1754669100000|2025-08-08 16:05:00|6374.8|6372|6371.2|6368.4|6377.7|6374.9|6369.8|6366.2|2744
1754669400000|2025-08-08 16:10:00|6371.5|6368.7|6369.1|6366.3|6378.2|6375.4|6369.1|6365.8|1432
1754669700000|2025-08-08 16:15:00|6368.5|6365.7|6368.3|6365.5|6372.7|6369.9|6360.2|6356.7|1558
1754670000000|2025-08-08 16:20:00|6368.7|6365.9|6364.1|6361.3|6375|6372.2|6360.2|6356.8|1219
1754670300000|2025-08-08 16:25:00|6364.3|6360.5|6366.1|6363.3|6367.5|6364.7|6361.6|6358.2|1461
1754670600000|2025-08-08 16:30:00|6366.8|6363|6360.2|6357.4|6367.1|6364|6348.7|6345.9|1656
1754670900000|2025-08-08 16:35:00|6359.9|6357.1|6358|6355.2|6361.8|6358.4|6353.6|6350.5|886
1754671200000|2025-08-08 16:40:00|6358.4|6355.6|6360|6357.2|6367.7|6364.2|6354.6|6351.8|1950
1754671500000|2025-08-08 16:45:00|6360.6|6356.8|6361.7|6358.9|6362.7|6359.9|6347.2|6343.6|1656
1754671800000|2025-08-08 16:50:00|6361.3|6358.5|6360.4|6357.6|6368|6364.8|6358.6|6355.7|1236
1754672100000|2025-08-08 16:55:00|6360|6357.2|6361.1|6358.3|6365.3|6361.7|6356.2|6353.3|1212
1754672400000|2025-08-08 17:00:00|6360.8|6358|6355.3|6352.5|6364.1|6360.7|6351.5|6348.7|1347
1754672700000|2025-08-08 17:05:00|6356|6353.2|6382.2|6379.4|6386.5|6383.7|6354.3|6351.2|1693
1754673000000|2025-08-08 17:10:00|6381.9|6379.1|6385.5|6382.7|6391.2|6388|6374.4|6370.9|2238
1754673300000|2025-08-08 17:15:00|6386.2|6382.4|6373.1|6370.3|6387.2|6384.4|6371.7|6368.8|1474
1754673600000|2025-08-08 17:20:00|6373.2|6369.4|6361.2|6358.4|6377.1|6373.6|6354.3|6351.3|3435
1754673900000|2025-08-08 17:25:00|6360.5|6357.7|6364.1|6361.3|6371.1|6367.4|6360.3|6357.4|1437
1754674200000|2025-08-08 17:30:00|6363.7|6360.9|6344.5|6341.7|6364.1|6361.3|6341.6|6338.8|2188
1754674500000|2025-08-08 17:35:00|6345.2|6341.4|6334.5|6331.7|6346.9|6343.8|6332.5|6329.7|1645
1754674800000|2025-08-08 17:40:00|6335.6|6331.8|6334.9|6332.1|6342.1|6338.3|6329.3|6326|1366
1754675100000|2025-08-08 17:45:00|6334.2|6331.4|6339.5|6336.7|6342.7|6339.9|6333.6|6330.8|1335
1754675400000|2025-08-08 17:50:00|6339.2|6336.4|6343.1|6340.3|6345|6341.9|6335.8|6333|739
1754675700000|2025-08-08 17:55:00|6343.9|6340.1|6343.5|6339.7|6353.6|6349.9|6342.4|6339.6|3469
1754676000000|2025-08-08 18:00:00|6342.5|6338.4|6350.1|6347.3|6354.5|6351|6332.1|6329.2|1970
1754676300000|2025-08-08 18:05:00|6349.7|6346.9|6346.6|6343.8|6350.3|6347.3|6339.3|6335.9|1005
1754676600000|2025-08-08 18:10:00|6346.3|6343.5|6343.9|6340.1|6348.1|6344.5|6337.5|6334.7|1015
1754676900000|2025-08-08 18:15:00|6344.5|6341.1|6335.2|6332.4|6346.3|6343.2|6333.8|6331|2064
1754677200000|2025-08-08 18:20:00|6334.8|6332|6338.1|6335.3|6341.2|6337.9|6333.8|6330.8|1869
1754677500000|2025-08-08 18:25:00|6337.4|6334.6|6336.9|6334.1|6344.4|6340.7|6333.1|6330.2|11237
1754677800000|2025-08-08 18:30:00|6336.2|6333.4|6328|6325.2|6336.2|6333.4|6321.4|6318.6|3088
1754678100000|2025-08-08 18:35:00|6327.7|6324.9|6327.6|6324.8|6329|6326.2|6324.2|6321.4|768
1754678400000|2025-08-08 18:40:00|6327.2|6324.4|6321.8|6319|6327.9|6325.1|6321.8|6318.4|576
1754678700000|2025-08-08 18:45:00|6322.8|6320|6323|6320.2|6325.5|6321.9|6317.5|6314.3|932
1754679000000|2025-08-08 18:50:00|6324.2|6320.4|6321.7|6318.9|6325.8|6322.2|6321.7|6318.9|399
1754679300000|2025-08-08 18:55:00|6322|6319.2|6316.1|6313.3|6322|6319.2|6316.1|6313.3|687
1754679600000|2025-08-08 19:00:00|6315.7|6312.9|6313.9|6311.1|6318.8|6315.2|6310.3|6307.5|1220
1754679900000|2025-08-08 19:05:00|6313.6|6310.8|6315.4|6312.6|6316.4|6313.6|6310.6|6307.8|697
1754680200000|2025-08-08 19:10:00|6315.7|6312.9|6324.8|6321|6326.7|6323.2|6315.7|6312.9|372
1754680500000|2025-08-08 19:15:00|6323.6|6320.8|6326|6323.2|6328.8|6325.2|6318.6|6315.8|394
1754680800000|2025-08-08 19:20:00|6325.7|6322.9|6322.9|6320.1|6327.4|6323.9|6321.6|6318.6|152
1754681100000|2025-08-08 19:25:00|6323.6|6320.8|6322.1|6318.3|6324.4|6321.1|6319.6|6316.5|151
1754681400000|2025-08-08 19:30:00|6320.9|6318.1|6323.1|6319.3|6324.1|6320.5|6319.9|6317.1|207
1754681700000|2025-08-08 19:35:00|6322.3|6319.5|6319.3|6316.5|6323.3|6320.5|6319.3|6316.5|1176
1754682000000|2025-08-08 19:40:00|6318.9|6316.1|6318.3|6315.5|6321.1|6317.5|6317.3|6314.5|168
1754682300000|2025-08-08 19:45:00|6317.9|6315.1|6316.3|6313.5|6321.3|6317.5|6314.3|6311.5|283
1754682600000|2025-08-08 19:50:00|6315.3|6312.5|6315.6|6312.8|6317.1|6313.5|6309.6|6306.8|1045
1754682900000|2025-08-08 19:55:00|6315.3|6312.5|6310.9|6308.1|6317.4|6313.8|6309.6|6306.8|502
1754683200000|2025-08-08 20:00:00|6311.9|6309.1|6310.3|6307.5|6314.8|6311.2|6310.2|6307.4|260
1754683500000|2025-08-08 20:05:00|6310.4|6307.6|6311.4|6308.6|6313.7|6310|6308|6305.2|240
1754683800000|2025-08-08 20:10:00|6311.1|6308.3|6306.9|6303.1|6311.1|6308.3|6304.5|6301.4|228
1754684100000|2025-08-08 20:15:00|6306.6|6302.8|6297.5|6294.7|6307|6303.7|6292.8|6290|871
1754684400000|2025-08-08 20:20:00|6297.8|6295|6299.5|6296.7|6301.6|6298|6290|6287.2|905
1754684700000|2025-08-08 20:25:00|6300.3|6296.5|6293.3|6289.5|6302.1|6297.7|6292.3|6289.2|228
1754685000000|2025-08-08 20:30:00|6293.7|6289.9|6297.5|6294.7|6300.3|6296.7|6293|6289.8|181
1754685300000|2025-08-08 20:35:00|6296.8|6294|6297|6294.2|6300.6|6296.8|6296.5|6293.7|95
1754685600000|2025-08-08 20:40:00|6298|6293.8|6286|6282.2|6299.1|6295.6|6285.3|6282.2|1499
1754685900000|2025-08-08 20:45:00|6285.2|6282.4|6285.3|6282.5|6289.5|6286.2|6284.2|6280.8|277
1754686200000|2025-08-08 20:50:00|6286.5|6282.7|6284.1|6281.3|6288.8|6285.2|6281.7|6278.9|638
1754686500000|2025-08-08 20:55:00|6285.2|6281.4|6286.8|6284|6289.9|6286.4|6283.8|6280.5|393
1754863200000|2025-08-10 22:00:00|6267.6|6259.8|6293.6|6289.8|6297|6293.3|6260.1|6256.3|1400
1754863500000|2025-08-10 22:05:00|6292.7|6289.9|6305.6|6301.8|6305.6|6301.8|6292|6289.2|563
1754863800000|2025-08-10 22:10:00|6305.7|6301.9|6307.4|6303.6|6312.6|6309.4|6302.8|6299|263
1754864100000|2025-08-10 22:15:00|6307.1|6303.3|6307.3|6304.5|6312.8|6309.5|6304.2|6300.4|914
1754864400000|2025-08-10 22:20:00|6307.7|6304.9|6303.1|6300.3|6308.7|6305.4|6303.1|6299.9|59
1754864700000|2025-08-10 22:25:00|6303.3|6299.3|6307.2|6304.4|6308.7|6304.9|6301.2|6297.7|70
1754865000000|2025-08-10 22:30:00|6308.3|6304.5|6306.3|6303.5|6308.7|6304.9|6305|6302.2|27
1754865300000|2025-08-10 22:35:00|6305.3|6302.5|6303.1|6300.3|6305.4|6302.6|6302.7|6298.9|26
1754865600000|2025-08-10 22:40:00|6302.9|6300.1|6302.4|6299.6|6303.6|6300.4|6302.1|6298.4|19
1754865900000|2025-08-10 22:45:00|6302.7|6299.9|6304.2|6301.4|6307.1|6303.5|6302.7|6299.9|33
1754866200000|2025-08-10 22:50:00|6305.3|6301.5|6303.6|6299.8|6306.3|6303.4|6302.1|6299.3|51
1754866500000|2025-08-10 22:55:00|6302.1|6299.3|6300.7|6297.9|6303.3|6300.1|6299.6|6296.8|23
1754866800000|2025-08-10 23:00:00|6300.4|6297.6|6301.7|6297.9|6303.1|6299.9|6300.3|6297.5|183
1754867100000|2025-08-10 23:05:00|6301.6|6297.8|6302.7|6298.9|6307.4|6304.1|6300.8|6297.8|80
1754867400000|2025-08-10 23:10:00|6301.7|6297.9|6301.8|6299|6304.7|6300.9|6299.9|6297.1|82
1754867700000|2025-08-10 23:15:00|6302.8|6300|6302.9|6300.1|6303.7|6300.1|6300.8|6297.4|28
1754868000000|2025-08-10 23:20:00|6303.7|6299.9|6306.9|6303.1|6307|6303.4|6301.8|6299|175
1754868300000|2025-08-10 23:25:00|6306.6|6302.8|6303.8|6301|6306.9|6303.3|6303.8|6301|10
1754868600000|2025-08-10 23:30:00|6304.1|6301.3|6307.2|6303.4|6308|6304.2|6303.8|6300.9|38
1754868900000|2025-08-10 23:35:00|6306.4|6303.6|6301.5|6298.7|6307.6|6303.8|6301.5|6298.6|23
1754869200000|2025-08-10 23:40:00|6301.4|6298.6|6301.7|6297.9|6303.1|6299.3|6300|6296.6|18
1754869500000|2025-08-10 23:45:00|6300.2|6297.4|6290.9|6288.1|6300.4|6297.4|6289.5|6286.5|161
1754869800000|2025-08-10 23:50:00|6292|6288.2|6290.9|6287.1|6292.4|6289.1|6286.7|6283.9|78
1754870100000|2025-08-10 23:55:00|6289.8|6287|6289.4|6285.6|6291.3|6288.1|6287.5|6284.7|45
1754870400000|2025-08-11 00:00:00|6289|6285.2|6280.5|6277.7|6289|6285.2|6279.5|6276.6|541
1754870700000|2025-08-11 00:05:00|6280.2|6277.4|6287.5|6284.7|6288.5|6284.7|6278.6|6275.8|105
1754871000000|2025-08-11 00:10:00|6288.5|6285.7|6285|6281.2|6290|6286.4|6281.5|6278.7|72
1754871300000|2025-08-11 00:15:00|6285.4|6281.6|6282.3|6278.5|6285.9|6282.7|6279.2|6276.4|58
1754871600000|2025-08-11 00:20:00|6281.6|6278.8|6281.6|6277.8|6286.8|6283.3|6279.5|6276.7|95
1754871900000|2025-08-11 00:25:00|6280.8|6278|6283.5|6280.7|6285|6281.4|6280.4|6277.5|66
1754872200000|2025-08-11 00:30:00|6284.7|6280.9|6279|6275.2|6284.7|6280.9|6276.5|6273.7|155
1754872500000|2025-08-11 00:35:00|6278.2|6275.4|6269.7|6266.9|6279.3|6275.5|6269.7|6266.8|218
1754872800000|2025-08-11 00:40:00|6269.9|6267.1|6276.6|6272.8|6278.1|6274.3|6268.9|6266.1|179
1754873100000|2025-08-11 00:45:00|6275.5|6272.7|6272.4|6269.6|6276.6|6272.8|6270.9|6267.9|69
1754873400000|2025-08-11 00:50:00|6272.3|6269.5|6258.7|6255.9|6273.2|6269.6|6251|6247.5|736
1754873700000|2025-08-11 00:55:00|6259.2|6255.4|6256.5|6252.7|6259.2|6255.9|6248.6|6245.8|379
1754874000000|2025-08-11 01:00:00|6256.1|6253.3|6283.7|6280.9|6283.7|6280.9|6256.1|6253.3|775
1754874300000|2025-08-11 01:05:00|6284|6281.2|6278.3|6274.5|6284.3|6281.5|6276.9|6274|213
1754874600000|2025-08-11 01:10:00|6277.2|6274.4|6280.8|6277|6281.8|6278.2|6275.6|6272.8|251
1754874900000|2025-08-11 01:15:00|6280.3|6277.5|6278|6275.2|6281.1|6277.6|6276.9|6274.1|87
1754875200000|2025-08-11 01:20:00|6278.7|6274.9|6275.1|6272.3|6280.8|6277.3|6274.2|6270.8|117
1754875500000|2025-08-11 01:25:00|6275.8|6273|6277.5|6273.7|6279.4|6275.6|6275.8|6273|66
1754875800000|2025-08-11 01:30:00|6276.3|6273.5|6274.6|6271.8|6281.2|6277.5|6269|6266.2|326
1754876100000|2025-08-11 01:35:00|6275.3|6271.5|6278.9|6276.1|6280|6277.2|6273.3|6270.5|97
1754876400000|2025-08-11 01:40:00|6278.3|6275.5|6277.7|6273.9|6279.8|6276.5|6274.7|6271.9|83
1754876700000|2025-08-11 01:45:00|6277.3|6274.5|6279.7|6275.9|6280|6276.4|6270.9|6268.1|191
1754877000000|2025-08-11 01:50:00|6280.1|6276.3|6289.1|6286.3|6291.4|6287.8|6278|6275.2|230
1754877300000|2025-08-11 01:55:00|6289.4|6285.6|6291.5|6288.7|6294.1|6291|6287.8|6284.7|147
1754877600000|2025-08-11 02:00:00|6291.1|6288.3|6294|6291.2|6296.6|6293.5|6289|6285.4|197
1754877900000|2025-08-11 02:05:00|6293.3|6290.5|6293.9|6291.1|6297.9|6294.7|6292.9|6289.6|79
1754878200000|2025-08-11 02:10:00|6293.7|6289.9|6288.6|6285.8|6293.7|6290.1|6286.2|6282.7|146
1754878500000|2025-08-11 02:15:00|6288.9|6286.1|6289.5|6286.7|6289.8|6286.8|6287.3|6284.3|307
1754878800000|2025-08-11 02:20:00|6289.2|6286.4|6285.3|6282.5|6290.7|6287.9|6283|6280.2|137
1754879100000|2025-08-11 02:25:00|6284.3|6281.5|6287.5|6284.7|6288.3|6284.7|6282|6279.2|103
1754879400000|2025-08-11 02:30:00|6288.3|6284.5|6284.7|6280.9|6288.3|6284.6|6284.2|6280.9|49
1754879700000|2025-08-11 02:35:00|6285.7|6281.9|6287.6|6284.8|6288.2|6284.8|6284.2|6281.4|49
1754880000000|2025-08-11 02:40:00|6288.7|6284.9|6295.1|6292.3|6295.1|6292.3|6287.7|6284.9|76
1754880300000|2025-08-11 02:45:00|6295.8|6293|6289.4|6285.6|6296.4|6293|6288.9|6285.6|126
1754880600000|2025-08-11 02:50:00|6289.5|6286.7|6294.6|6291.8|6297.1|6293.3|6289.5|6286.1|103
1754880900000|2025-08-11 02:55:00|6295|6291.2|6294.6|6291.8|6295.6|6291.9|6292.4|6289.6|66
1754881200000|2025-08-11 03:00:00|6295.9|6292.1|6297.8|6295|6299.5|6296|6294.6|6291.8|130
1754881500000|2025-08-11 03:05:00|6298.9|6295.1|6297.7|6294.9|6299.9|6296.1|6296.7|6293.9|26
1754881800000|2025-08-11 03:10:00|6298.5|6294.7|6297.7|6294.9|6298.8|6295|6295.7|6292.7|34
1754882100000|2025-08-11 03:15:00|6298.5|6294.7|6297.3|6294.5|6300.2|6296.8|6296.1|6293|49
1754882400000|2025-08-11 03:20:00|6298|6295.2|6295.7|6292.9|6298.9|6295.5|6290.6|6287.8|101
1754882700000|2025-08-11 03:25:00|6295.9|6292.1|6291.2|6288.4|6296.6|6293.2|6291.2|6288|67
1754883000000|2025-08-11 03:30:00|6291.8|6288|6297.7|6294.9|6299.7|6296.5|6291.3|6288|288
1754883300000|2025-08-11 03:35:00|6298|6294.2|6295.3|6292.5|6298.5|6295.2|6294.3|6291.5|58
1754883600000|2025-08-11 03:40:00|6296.1|6292.3|6297.1|6294.3|6297.3|6294.5|6295.3|6292.2|8
1754883900000|2025-08-11 03:45:00|6296.4|6293.6|6292.9|6290.1|6296.5|6293.6|6292.5|6289.4|151
1754884200000|2025-08-11 03:50:00|6292.5|6289.7|6294.4|6290.6|6295.5|6292.4|6290.5|6287.7|105
1754884500000|2025-08-11 03:55:00|6293.6|6290.8|6292.2|6288.4|6295.1|6291.8|6291.2|6287.9|34
1754884800000|2025-08-11 04:00:00|6292.3|6289.5|6293.6|6290.8|6295|6292.2|6290.1|6286.8|104
1754885100000|2025-08-11 04:05:00|6294.4|6290.6|6294.1|6291.3|6297.7|6294.3|6292.6|6289.8|121
1754885400000|2025-08-11 04:10:00|6294.8|6292|6295.4|6292.6|6297.2|6294.4|6294.1|6291.2|16
1754885700000|2025-08-11 04:15:00|6296.1|6293.3|6295.5|6292.7|6297.4|6294.6|6295.5|6292.7|26
1754886000000|2025-08-11 04:20:00|6296.9|6293.1|6293.2|6290.4|6297.5|6294.3|6292.2|6289.4|38
1754886300000|2025-08-11 04:25:00|6292.9|6290.1|6291.2|6288.4|6294.9|6291.4|6289.9|6287.1|57
1754886600000|2025-08-11 04:30:00|6292.6|6288.8|6290.4|6286.6|6293.2|6289.4|6288.8|6286|25
1754886900000|2025-08-11 04:35:00|6290.8|6287|6285.2|6282.4|6291.1|6287.3|6283.3|6280.5|192
1754887200000|2025-08-11 04:40:00|6285.1|6282.3|6283.3|6280.5|6287|6283.2|6282.2|6279.4|64
1754887500000|2025-08-11 04:45:00|6284.1|6280.3|6286.3|6283.5|6287.1|6283.5|6283.2|6280.3|33
1754887800000|2025-08-11 04:50:00|6285.9|6283.1|6282.3|6278.5|6286.7|6283.5|6281.1|6278.3|52
1754888100000|2025-08-11 04:55:00|6282.4|6278.6|6285.1|6282.3|6285.3|6282.4|6281.5|6278.6|29
1754888400000|2025-08-11 05:00:00|6284.7|6281.9|6283.3|6280.5|6286.3|6282.5|6280.2|6277.4|102
1754888700000|2025-08-11 05:05:00|6283.6|6280.8|6289.3|6286.5|6289.7|6286.5|6283.6|6280.8|47
1754889000000|2025-08-11 05:10:00|6289|6286.2|6287.3|6284.5|6289.8|6286.5|6286.3|6283.5|47
1754889300000|2025-08-11 05:15:00|6288.4|6284.6|6287.9|6285.1|6288.4|6285.1|6286.2|6283.4|57
1754889600000|2025-08-11 05:20:00|6288.2|6285.4|6288.2|6285.4|6289.7|6286.4|6288.2|6285.4|26
1754889900000|2025-08-11 05:25:00|6287.9|6285.1|6290.5|6287.7|6293.7|6289.9|6286.2|6283.4|178
1754890200000|2025-08-11 05:30:00|6291.4|6287.6|6292.5|6289.7|6294.4|6290.7|6288.5|6285.7|86
1754890500000|2025-08-11 05:35:00|6293.7|6289.9|6290.3|6287.5|6294.7|6291.7|6290|6287.2|190
1754890800000|2025-08-11 05:40:00|6291.1|6287.3|6288.4|6284.6|6291.1|6287.3|6285.4|6282.6|85
1754891100000|2025-08-11 05:45:00|6288.1|6285.3|6291.2|6287.4|6292|6288.2|6288.1|6284.9|16
1754891400000|2025-08-11 05:50:00|6290.4|6287.6|6294.9|6291.1|6295.3|6291.7|6289.7|6286.9|55
1754891700000|2025-08-11 05:55:00|6294.5|6291.7|6294.9|6291.1|6296.3|6292.7|6292.5|6289.7|58
1754892000000|2025-08-11 06:00:00|6293.7|6290.9|6304.5|6301.7|6310.7|6307.4|6291.7|6288.9|479
1754892300000|2025-08-11 06:05:00|6304.7|6301.9|6292.1|6288.3|6305.6|6302.3|6289.5|6286.7|150
1754892600000|2025-08-11 06:10:00|6292.4|6288.6|6279.8|6277|6292.4|6288.6|6279.4|6275.9|310
1754892900000|2025-08-11 06:15:00|6280.9|6277.1|6271.5|6268.7|6283.3|6280|6270.5|6267.4|244
1754893200000|2025-08-11 06:20:00|6272.6|6268.8|6267.5|6263.7|6275.7|6272|6266.2|6263.4|363
1754893500000|2025-08-11 06:25:00|6266.6|6263.8|6261.8|6259|6268.3|6264.6|6256|6253.2|654
1754893800000|2025-08-11 06:30:00|6261.9|6258.1|6265.4|6262.6|6271.6|6267.9|6261.5|6258.1|538
1754894100000|2025-08-11 06:35:00|6265.8|6263|6262.8|6260|6267.9|6264.1|6262.1|6259.3|138
1754894400000|2025-08-11 06:40:00|6263.1|6259.3|6272.7|6269.9|6274.5|6270.9|6260.8|6257.9|368
1754894700000|2025-08-11 06:45:00|6273.8|6270|6278|6275.2|6285.7|6282|6272.7|6269.9|277
1754895000000|2025-08-11 06:50:00|6277|6274.2|6279.5|6275.7|6280.4|6277.5|6275.6|6272.5|117
1754895300000|2025-08-11 06:55:00|6278.7|6275.9|6272|6269.2|6280.4|6276.9|6270.6|6267.7|176
1754895600000|2025-08-11 07:00:00|6271|6268.2|6260.9|6257.1|6271.1|6268.2|6255.8|6253|590
1754895900000|2025-08-11 07:05:00|6260|6257.2|6264|6261.2|6266.5|6262.7|6259|6256.1|392
1754896200000|2025-08-11 07:10:00|6263.7|6260.9|6269|6266.2|6271.4|6267.8|6262|6259.2|313
1754896500000|2025-08-11 07:15:00|6268.6|6265.8|6273.8|6271|6275.4|6272.6|6266|6263|240
1754896800000|2025-08-11 07:20:00|6274.2|6270.4|6274.6|6271.8|6279.6|6276.7|6268.4|6265.3|290
1754897100000|2025-08-11 07:25:00|6274.9|6272.1|6278.7|6274.9|6279.3|6276.3|6272.6|6268.9|234
1754897400000|2025-08-11 07:30:00|6279|6275.2|6271.4|6267.6|6279.2|6276|6262.1|6259.2|332
1754897700000|2025-08-11 07:35:00|6272.1|6268.3|6281.1|6278.3|6285.3|6282.5|6271.7|6267.9|412
1754898000000|2025-08-11 07:40:00|6281.4|6277.6|6280.5|6277.7|6284.6|6281.4|6275.4|6272.5|236
1754898300000|2025-08-11 07:45:00|6280.9|6278.1|6272.5|6269.7|6282.6|6279.4|6265.6|6262.8|477
1754898600000|2025-08-11 07:50:00|6273.3|6269.5|6271.6|6268.8|6279.1|6275.8|6267|6264.2|289
1754898900000|2025-08-11 07:55:00|6271.3|6268.5|6256.5|6253.7|6274.5|6270.7|6254.2|6250.9|893
1754899200000|2025-08-11 08:00:00|6256.9|6254.1|6264.5|6261.7|6272.5|6269|6256.9|6254.1|670
1754899500000|2025-08-11 08:05:00|6264.1|6261.3|6263.9|6261.1|6266.3|6262.7|6258.3|6255.5|304
1754899800000|2025-08-11 08:10:00|6265|6261.2|6267.4|6264.6|6271|6267.3|6262.5|6259.7|246
1754900100000|2025-08-11 08:15:00|6267.7|6264.9|6270.2|6267.4|6271|6267.7|6261.3|6257.9|248
1754900400000|2025-08-11 08:20:00|6270.8|6268|6277.5|6274.7|6288.3|6285.2|6269.4|6266.3|1230
1754900700000|2025-08-11 08:25:00|6277.1|6274.3|6286.3|6283.5|6286.3|6283.5|6274.9|6271.4|684
1754901000000|2025-08-11 08:30:00|6285.3|6282.5|6291.4|6288.6|6291.7|6288.9|6276.4|6273.6|748
1754901300000|2025-08-11 08:35:00|6291|6288.2|6296|6293.2|6309.9|6306.3|6288.1|6284.6|1118
1754901600000|2025-08-11 08:40:00|6297|6294.1|6301.3|6298.5|6306.8|6303.1|6295.2|6292.4|495
1754901900000|2025-08-11 08:45:00|6301.7|6298.9|6302.8|6299|6303.7|6300.9|6298|6294.3|329
1754902200000|2025-08-11 08:50:00|6302.9|6300.1|6300.3|6297.5|6303.8|6300.9|6295.3|6292|339
1754902500000|2025-08-11 08:55:00|6300.2|6296.4|6289.4|6285.6|6300.3|6297.5|6286.3|6283|422
1754902800000|2025-08-11 09:00:00|6288.6|6285.8|6290.9|6288.1|6301.5|6298.3|6285|6282.2|440
1754903100000|2025-08-11 09:05:00|6291.3|6288.5|6293.2|6289.4|6294.7|6291.9|6285.9|6282.1|559
1754903400000|2025-08-11 09:10:00|6292.9|6290.1|6299.9|6296.1|6305.4|6302.6|6291.9|6288.7|1008
1754903700000|2025-08-11 09:15:00|6299.6|6295.8|6306.3|6303.5|6312.1|6309.3|6298.8|6295.4|1203
1754904000000|2025-08-11 09:20:00|6306.1|6302.3|6319.8|6316|6320.5|6317.2|6305.8|6302|824
1754904300000|2025-08-11 09:25:00|6319|6316.2|6318.3|6314.5|6322.8|6319.5|6314.3|6310.6|456
1754904600000|2025-08-11 09:30:00|6318.7|6315.9|6311.1|6307.3|6319.7|6316.8|6310.3|6306.6|279
1754904900000|2025-08-11 09:35:00|6310.8|6307|6309|6305.2|6312.8|6309.9|6306.8|6303.6|300
1754905200000|2025-08-11 09:40:00|6309.1|6306.3|6310.4|6306.6|6313.5|6310.4|6307.4|6303.6|350
1754905500000|2025-08-11 09:45:00|6309.6|6306.8|6310|6307.2|6314|6311.2|6308.6|6304.8|205
1754905800000|2025-08-11 09:50:00|6310.4|6307.6|6316|6313.2|6316.7|6313.8|6310|6306.4|249
1754906100000|2025-08-11 09:55:00|6317|6314.2|6323.7|6320.9|6328.6|6325.7|6315|6311.4|782
1754906400000|2025-08-11 10:00:00|6323.3|6320.5|6329.1|6325.3|6329.8|6326.5|6322.6|6319.8|341
1754906700000|2025-08-11 10:05:00|6328.2|6325.4|6333.9|6331.1|6335.4|6331.8|6328.2|6325.3|466
1754907000000|2025-08-11 10:10:00|6334.6|6330.8|6335.5|6331.7|6336.9|6334.1|6329.9|6326.4|284
1754907300000|2025-08-11 10:15:00|6335|6332.2|6336.6|6333.8|6337.9|6335.1|6333.1|6329.8|359
1754907600000|2025-08-11 10:20:00|6336.8|6333|6332.5|6329.7|6338.3|6335.5|6331.8|6328.5|354
1754907900000|2025-08-11 10:25:00|6332.8|6330|6330.6|6326.8|6336.1|6333.3|6329.1|6325.8|301
1754908200000|2025-08-11 10:30:00|6331.1|6328.3|6334.5|6331.7|6336|6332.9|6329.5|6326.6|328
1754908500000|2025-08-11 10:35:00|6334.8|6332|6330.8|6328|6338.8|6336|6330.4|6327.1|201
1754908800000|2025-08-11 10:40:00|6330.4|6327.6|6336|6332.2|6337.8|6335|6329.8|6326.1|191
1754909100000|2025-08-11 10:45:00|6336.4|6332.6|6332.8|6330|6336.6|6333.8|6330.2|6327|156
1754909400000|2025-08-11 10:50:00|6332.4|6329.6|6334.6|6330.8|6336.1|6332.6|6331.4|6328.3|95
1754909700000|2025-08-11 10:55:00|6333.9|6331.8|6335.7|6331.9|6339.6|6336.5|6333.3|6330|1152
1754910000000|2025-08-11 11:00:00|6335.2|6332.4|6341.1|6338.3|6343.8|6341|6332.8|6329.9|477
1754910300000|2025-08-11 11:05:00|6340.5|6337.7|6339.9|6337.1|6341.8|6339|6337.4|6334.1|240
1754910600000|2025-08-11 11:10:00|6339.6|6336.8|6337.9|6334.1|6341.8|6338.4|6337.8|6334.1|157
1754910900000|2025-08-11 11:15:00|6337.6|6334.8|6340|6337.2|6343.2|6340.4|6334.9|6332.1|650
1754911200000|2025-08-11 11:20:00|6340.4|6337.6|6351.3|6348.5|6355.7|6352.9|6340|6336.6|1069
1754911500000|2025-08-11 11:25:00|6351.4|6347.6|6353.1|6350.3|6353.6|6350.8|6348.1|6344.5|416
1754911800000|2025-08-11 11:30:00|6353.4|6349.6|6357.8|6355|6359.8|6356.5|6351.1|6348.3|479
1754912100000|2025-08-11 11:35:00|6357.4|6354.6|6361|6358.2|6363.3|6360.1|6354.7|6351.5|455
1754912400000|2025-08-11 11:40:00|6361.3|6357.5|6357.1|6353.3|6363|6360.2|6355.9|6352.6|461
1754912700000|2025-08-11 11:45:00|6357.5|6353.7|6355.3|6352.5|6361.6|6358.1|6353.3|6350.2|383
1754913000000|2025-08-11 11:50:00|6356.3|6353.5|6355.6|6352.8|6356.3|6353.5|6351|6347.3|508
1754913300000|2025-08-11 11:55:00|6355.9|6353.1|6363|6360.2|6367.6|6364.2|6355.9|6353.1|504
1754913600000|2025-08-11 12:00:00|6362.4|6359.6|6362.1|6359.3|6364.7|6361.9|6359.4|6355.9|612
1754913900000|2025-08-11 12:05:00|6362.4|6359.6|6358|6354.2|6364.8|6362|6356.5|6353.2|541
1754914200000|2025-08-11 12:10:00|6357.7|6353.9|6362.9|6360.1|6363.6|6360.8|6357.5|6353.9|1155
1754914500000|2025-08-11 12:15:00|6362.5|6359.7|6361.8|6359|6367.6|6364.8|6360.4|6356.9|872
1754914800000|2025-08-11 12:20:00|6361.4|6357.6|6357.6|6354.8|6361.4|6358.3|6353.5|6349.8|376
1754915100000|2025-08-11 12:25:00|6356.8|6353|6362|6359.2|6363.2|6360.4|6356.5|6353|420
1754915400000|2025-08-11 12:30:00|6361.9|6358.1|6359.7|6356.9|6363.4|6360.6|6357.4|6353.8|339
1754915700000|2025-08-11 12:35:00|6360.1|6357.3|6360.7|6357.9|6365.1|6361.7|6358.1|6354.8|332
1754916000000|2025-08-11 12:40:00|6360.9|6357.1|6357.1|6354.3|6361|6358.2|6353.2|6349.7|1043
1754916300000|2025-08-11 12:45:00|6356.8|6354|6351|6348.2|6358.1|6355.3|6347.1|6344.2|1863
1754916600000|2025-08-11 12:50:00|6351.3|6348.5|6360.1|6357.3|6364.2|6360.4|6350.3|6346.9|929
1754916900000|2025-08-11 12:55:00|6360.5|6357.7|6360.8|6358|6365.5|6362.3|6359.2|6355.8|914
1754917200000|2025-08-11 13:00:00|6362|6358.2|6358.1|6355.3|6365.5|6362.5|6349.4|6346.2|2999
1754917500000|2025-08-11 13:05:00|6357.8|6355|6374.8|6371|6377.9|6374.8|6355.4|6351.8|2670
1754917800000|2025-08-11 13:10:00|6374.1|6371.3|6367.2|6364.4|6379.4|6376.6|6362.7|6359.2|1908
1754918100000|2025-08-11 13:15:00|6366.9|6364.1|6364.2|6361.4|6369.3|6366.1|6358.9|6355.8|1076
1754918400000|2025-08-11 13:20:00|6364.5|6360.7|6355.5|6352.7|6364.5|6361.1|6354.1|6350.3|1650
1754918700000|2025-08-11 13:25:00|6355.9|6353.1|6355.9|6353.1|6361.1|6357.5|6352.2|6349.4|1168
1754919000000|2025-08-11 13:30:00|6356.3|6353.5|6371.8|6368|6377.6|6374.2|6354.9|6352.1|1177
1754919300000|2025-08-11 13:35:00|6371.3|6368.5|6361.4|6357.6|6373|6370.2|6357.6|6354.1|1207
1754919600000|2025-08-11 13:40:00|6361.8|6358|6350.2|6347.4|6361.8|6358.5|6345.1|6342.3|2083
1754919900000|2025-08-11 13:45:00|6350.9|6347.1|6359.2|6356.4|6360.4|6357.4|6347.8|6345|825
1754920200000|2025-08-11 13:50:00|6358.9|6356.1|6356.1|6353.3|6361.5|6358.1|6350.7|6347.9|1009
1754920500000|2025-08-11 13:55:00|6356.3|6353.5|6352.2|6348.4|6357.1|6354.3|6349.9|6346.3|860
1754920800000|2025-08-11 14:00:00|6352.3|6349.5|6374.7|6370.9|6377|6374.1|6348.7|6345.5|1726
1754921100000|2025-08-11 14:05:00|6375.2|6372.4|6366.6|6363.8|6379.9|6377.1|6363.9|6361.1|2893
1754921400000|2025-08-11 14:10:00|6367|6364.2|6347.1|6344.3|6367.6|6364.8|6337.5|6333.9|2768
1754921700000|2025-08-11 14:15:00|6347.5|6344.7|6332.3|6329.5|6348.6|6344.8|6331.6|6328.8|1947
1754922000000|2025-08-11 14:20:00|6331.3|6328.5|6321.4|6318.6|6333.4|6329.8|6320.7|6317.9|1630
1754922300000|2025-08-11 14:25:00|6321.1|6318.3|6330.3|6327.5|6337.8|6334|6318.9|6316.1|2485
1754922600000|2025-08-11 14:30:00|6331.6|6327.8|6334.7|6331.9|6336.9|6333.3|6324.2|6320.9|1759
1754922900000|2025-08-11 14:35:00|6334.3|6331.5|6330.7|6327.9|6339.5|6336.7|6329.7|6326.4|757
1754923200000|2025-08-11 14:40:00|6330.3|6327.5|6315.6|6312.8|6333|6329.6|6313.7|6310.4|2012
1754923500000|2025-08-11 14:45:00|6315.4|6312.6|6327.3|6324.5|6329.1|6326.3|6313.3|6310.5|2200
1754923800000|2025-08-11 14:50:00|6328|6324.2|6316.9|6314.1|6330.2|6326.9|6316.2|6313.4|754
1754924100000|2025-08-11 14:55:00|6316.5|6313.7|6310.8|6308|6324.9|6322|6307.8|6305|1298
1754924400000|2025-08-11 15:00:00|6311.6|6307.8|6315.3|6312.5|6323.2|6319.6|6309.8|6307|1318
1754924700000|2025-08-11 15:05:00|6315.6|6312.8|6323.8|6321|6327.3|6323.7|6315.6|6312.8|791
1754925000000|2025-08-11 15:10:00|6324.1|6321.3|6318.7|6314.9|6328.6|6325.8|6316.2|6313.4|1646
1754925300000|2025-08-11 15:15:00|6317.8|6315|6317.9|6315.1|6320.7|6317.7|6306.4|6303.3|2839
1754925600000|2025-08-11 15:20:00|6318.6|6314.8|6349.1|6346.3|6358.2|6355.3|6316.9|6314.1|3851
1754925900000|2025-08-11 15:25:00|6349|6345.2|6342.7|6339.9|6351.1|6348.3|6339.2|6335.5|1363
1754926200000|2025-08-11 15:30:00|6343|6340.2|6344.2|6341.4|6358.7|6355.7|6340.3|6337.5|2217
1754926500000|2025-08-11 15:35:00|6344.6|6341.8|6339.6|6335.8|6347.6|6344.8|6331.5|6328.7|2047
1754926800000|2025-08-11 15:40:00|6338.6|6335.9|6336.7|6333.9|6344.2|6341.2|6326|6323.2|2797
1754927100000|2025-08-11 15:45:00|6337.2|6333.4|6334.4|6331.6|6339.5|6335.9|6328.6|6325.8|1043
1754927400000|2025-08-11 15:50:00|6334.1|6331.3|6323.1|6320.3|6334.6|6331.3|6323.1|6320.3|1231
1754927700000|2025-08-11 15:55:00|6323.4|6320.6|6321.2|6317.4|6327.2|6323.6|6312.2|6309.1|1470
1754928000000|2025-08-11 16:00:00|6320.4|6317.6|6332.1|6329.3|6336.3|6333.4|6317.4|6314.5|1094
1754928300000|2025-08-11 16:05:00|6333.1|6330.3|6325.1|6322.3|6334|6330.6|6322.7|6319.7|1108
1754928600000|2025-08-11 16:10:00|6325.9|6322.1|6325|6322.2|6329.1|6325.3|6321.4|6318.6|1008
1754928900000|2025-08-11 16:15:00|6325.4|6322.6|6333.5|6330.7|6336.4|6333.6|6321.6|6318.8|843
1754929200000|2025-08-11 16:20:00|6333.8|6329.7|6332.7|6329.9|6338.3|6335.2|6329.8|6327|490
1754929500000|2025-08-11 16:25:00|6333.1|6330.3|6339.8|6337|6343.6|6340.4|6331.2|6327.7|706
1754929800000|2025-08-11 16:30:00|6339.7|6335.9|6344.7|6341.9|6344.7|6341.9|6336.7|6333.5|1028
1754930100000|2025-08-11 16:35:00|6345|6342.2|6346.9|6344.1|6350.4|6347.6|6341|6338.1|1069
1754930400000|2025-08-11 16:40:00|6347.1|6343.3|6346.2|6343.4|6348.2|6345.4|6341.8|6339|867
1754930700000|2025-08-11 16:45:00|6346.6|6343.8|6340.1|6337.3|6348.9|6345.1|6337|6333.7|1106
1754931000000|2025-08-11 16:50:00|6341.1|6338.3|6339.7|6335.9|6341.2|6338.3|6335.2|6332.4|517
1754931300000|2025-08-11 16:55:00|6339.3|6336.5|6346.7|6343.9|6349.3|6346.2|6337.9|6335.1|1135
1754931600000|2025-08-11 17:00:00|6346.4|6343.6|6344.8|6342|6348.9|6346|6342.2|6339.1|796
1754931900000|2025-08-11 17:05:00|6344.5|6341.7|6352|6348.2|6357.8|6354.9|6343.3|6340.5|1807
1754932200000|2025-08-11 17:10:00|6352.1|6349.3|6354.8|6352|6355.1|6352.3|6351.2|6348|1081
1754932500000|2025-08-11 17:15:00|6354.5|6351.7|6352.5|6349.7|6356.3|6353.4|6350.8|6347.9|648
1754932800000|2025-08-11 17:20:00|6351.7|6347.9|6348.4|6345.6|6351.8|6349|6344.3|6340.7|941
1754933100000|2025-08-11 17:25:00|6348.6|6344.8|6343.8|6340|6351.7|6348.9|6339.6|6336.2|1992
1754933400000|2025-08-11 17:30:00|6343.6|6340.8|6339.1|6336.3|6345.5|6342.7|6337.5|6333.7|826
1754933700000|2025-08-11 17:35:00|6338.7|6334.9|6330.1|6327.3|6340.9|6338.1|6328.9|6326.1|2698
1754934000000|2025-08-11 17:40:00|6329.7|6326.9|6334.9|6332.1|6337.1|6333.4|6325.3|6322.3|1474
1754934300000|2025-08-11 17:45:00|6333.9|6331.1|6330.2|6327.4|6334.4|6331.1|6326.8|6323.7|966
1754934600000|2025-08-11 17:50:00|6330.5|6327.7|6332.9|6330.1|6333.7|6330.8|6327|6324.2|826
1754934900000|2025-08-11 17:55:00|6333.3|6330.5|6336.8|6334|6343|6339.2|6332.9|6330.1|1852
1754935200000|2025-08-11 18:00:00|6336.4|6333.6|6335.5|6332.7|6338.5|6335|6332.4|6329.6|1232
1754935500000|2025-08-11 18:05:00|6335.8|6333|6337.8|6334|6338.6|6335.1|6333.8|6330.8|664
1754935800000|2025-08-11 18:10:00|6336.9|6334.1|6346.7|6343.9|6348.9|6346.1|6336.2|6333.4|1930
1754936100000|2025-08-11 18:15:00|6346.5|6342.7|6344.4|6341.6|6350.7|6347.9|6343.4|6340.5|1152
1754936400000|2025-08-11 18:20:00|6344.8|6342|6341.4|6338.6|6347.4|6344.6|6341.1|6337.5|964
1754936700000|2025-08-11 18:25:00|6341.3|6337.5|6338.4|6335.6|6345.4|6342.6|6330.4|6327.6|11910
1754937000000|2025-08-11 18:30:00|6339.1|6336.3|6348.6|6344.8|6351.8|6348.5|6338.8|6336|4020
1754937300000|2025-08-11 18:35:00|6349|6345.2|6353.8|6351|6355.3|6352.5|6347.1|6344.1|2597
1754937600000|2025-08-11 18:40:00|6354.1|6351.3|6348.8|6346|6354.9|6351.5|6347.5|6343.7|425
1754937900000|2025-08-11 18:45:00|6349.2|6346.4|6340.4|6337.6|6349.2|6346.4|6338.9|6336.1|1550
1754938200000|2025-08-11 18:50:00|6340|6337.2|6340.7|6336.9|6341.1|6337.9|6333.5|6330.7|1334
1754938500000|2025-08-11 18:55:00|6339.3|6336.5|6340.3|6337.5|6343.9|6340.2|6339.3|6336.5|551
1754938800000|2025-08-11 19:00:00|6340.1|6337.3|6342.2|6339.4|6346.7|6343.1|6340.1|6337.3|209
1754939100000|2025-08-11 19:05:00|6343.4|6339.6|6343.7|6340.9|6346|6342.5|6342.7|6339.6|102
1754939400000|2025-08-11 19:10:00|6345.1|6341.3|6341.6|6338.8|6345.1|6341.6|6340.6|6337.8|157
1754939700000|2025-08-11 19:15:00|6341.3|6338.5|6345.4|6342.6|6347.5|6343.8|6341.1|6337.9|199
1754940000000|2025-08-11 19:20:00|6346.5|6342.7|6346.9|6344.1|6349.6|6345.8|6344.7|6341.9|114
1754940300000|2025-08-11 19:25:00|6346.6|6343.8|6346.7|6343.9|6346.9|6344.1|6344.7|6341.7|128
1754940600000|2025-08-11 19:30:00|6347.1|6344.3|6347.3|6344.5|6351.4|6348.3|6346.7|6343.9|340
1754940900000|2025-08-11 19:35:00|6348.3|6345.5|6351.2|6348.4|6355.1|6352.1|6348.2|6345|187
1754941200000|2025-08-11 19:40:00|6350.8|6348|6350|6347.2|6351.9|6349.1|6349.1|6345.9|88
1754941500000|2025-08-11 19:45:00|6349.7|6346.9|6348.1|6344.3|6350.6|6347.7|6348.1|6344.3|252
1754941800000|2025-08-11 19:50:00|6348.2|6345.4|6342.9|6340.1|6349.2|6346.4|6342.9|6339.3|217
1754942100000|2025-08-11 19:55:00|6342.5|6339.7|6344|6340.2|6345|6342.1|6340.9|6337.7|443
1754942400000|2025-08-11 20:00:00|6343.7|6340.9|6348|6345.2|6348.2|6345.2|6342.7|6339.2|204
1754942700000|2025-08-11 20:05:00|6347.3|6344.5|6345.3|6341.5|6348.3|6345.5|6343.9|6341.1|329
1754943000000|2025-08-11 20:10:00|6345.2|6342.4|6344.4|6341.6|6345.5|6342.4|6342.7|6339.5|133
1754943300000|2025-08-11 20:15:00|6344.1|6341.3|6342|6339.2|6344.8|6342|6341.4|6338.6|171
1754943600000|2025-08-11 20:20:00|6342.3|6339.5|6343.4|6339.6|6343.4|6340.2|6340.7|6337.8|84
1754943900000|2025-08-11 20:25:00|6343|6340.2|6343.3|6339.5|6343.4|6340.2|6341.4|6338.2|55
1754944200000|2025-08-11 20:30:00|6342.9|6340.1|6342.6|6339.8|6343.9|6340.8|6341.1|6338.3|94
1754944500000|2025-08-11 20:35:00|6342.7|6339.9|6342.6|6339.8|6344.1|6341.1|6340.3|6337.5|240
1754944800000|2025-08-11 20:40:00|6343|6340.2|6343.1|6339.3|6344.8|6341|6342|6339.2|501
1754945100000|2025-08-11 20:45:00|6342|6339.2|6342.8|6340|6344|6340.2|6341|6338.2|111
1754945400000|2025-08-11 20:50:00|6343.9|6340.1|6338.5|6334.7|6343.9|6340.6|6337.7|6334.7|194
1754945700000|2025-08-11 20:55:00|6338.9|6335.1|6340.6|6337.8|6343|6339.2|6336.6|6333.8|194
1754949600000|2025-08-11 22:00:00|6341.5|6337.7|6340.4|6337.6|6344.2|6340.4|6339.3|6335.5|270
1754949900000|2025-08-11 22:05:00|6340.7|6337.9|6343.4|6339.6|6344.6|6341|6340|6336.8|57
1754950200000|2025-08-11 22:10:00|6343.1|6339.3|6344.7|6340.9|6346.3|6342.5|6341.9|6339.1|47
1754950500000|2025-08-11 22:15:00|6343.9|6340.1|6344.3|6340.5|6345.7|6341.9|6342.5|6339.5|33
1754950800000|2025-08-11 22:20:00|6344.7|6340.9|6343|6339.2|6344.8|6341|6342.8|6339|16
1754951100000|2025-08-11 22:25:00|6342|6339.8|6345.2|6342.4|6346.1|6342.4|6342|6339.8|47
1754951400000|2025-08-11 22:30:00|6345|6342.2|6349.2|6345.4|6349.8|6346.2|6344.7|6341.9|69
1754951700000|2025-08-11 22:35:00|6350.3|6346.5|6351.2|6347.4|6351.5|6347.9|6349.4|6346.4|45
1754952000000|2025-08-11 22:40:00|6350.1|6347.3|6352|6348.2|6353|6349.5|6349.6|6346.3|45
1754952300000|2025-08-11 22:45:00|6351.6|6347.8|6351.7|6348.9|6354|6350.2|6350.9|6347.2|86
1754952600000|2025-08-11 22:50:00|6351.9|6348.1|6353.4|6349.6|6353.4|6349.7|6349.6|6346.1|55
1754952900000|2025-08-11 22:55:00|6353.9|6350.1|6356.9|6353.1|6356.9|6353.1|6352|6348.6|68
1754953200000|2025-08-11 23:00:00|6355.8|6353|6351.5|6347.7|6357.2|6353.6|6351.2|6347.4|17
1754953500000|2025-08-11 23:05:00|6351.1|6347.3|6352|6349.2|6354|6350.2|6349.7|6346.9|15
1754953800000|2025-08-11 23:10:00|6351.6|6348.8|6352.8|6349|6352.8|6349.1|6350.9|6348.1|11
1754954100000|2025-08-11 23:15:00|6353.1|6349.3|6352|6348.2|6353.1|6349.3|6350.9|6347.8|7
1754954400000|2025-08-11 23:20:00|6352.4|6348.6|6351.7|6348.9|6352.7|6349.5|6350.6|6347.8|32
1754954700000|2025-08-11 23:25:00|6352.7|6349.1|6351.6|6348.8|6352.9|6349.3|6351.5|6348.7|9
1754955000000|2025-08-11 23:30:00|6352.7|6348.9|6350.3|6347.5|6353.6|6349.8|6350.3|6347.5|17
1754955300000|2025-08-11 23:35:00|6350.4|6347.6|6350.3|6347.5|6352.1|6348.3|6350.3|6347.5|16
1754955600000|2025-08-11 23:40:00|6351.4|6347.6|6350.5|6346.7|6351.4|6347.8|6348.7|6345.9|36
1754955900000|2025-08-11 23:45:00|6350.7|6346.9|6351.1|6347.3|6351.1|6347.5|6349.7|6346.9|20
1754956200000|2025-08-11 23:50:00|6350.3|6347.5|6352.2|6348.4|6352.5|6348.7|6350.3|6347.5|10
1754956500000|2025-08-11 23:55:00|6351.1|6348.3|6351.6|6347.8|6352.3|6348.5|6350.4|6347.6|2
1754956800000|2025-08-12 00:00:00|6350.7|6347.9|6354.4|6350.6|6357.4|6353.6|6348.7|6345.9|343
1754957100000|2025-08-12 00:05:00|6353.6|6350.8|6356.8|6353|6356.8|6353.5|6351.1|6348.3|31
1754957400000|2025-08-12 00:10:00|6355.7|6352.9|6359.2|6356.4|6360.4|6356.9|6354.9|6352.1|93
1754957700000|2025-08-12 00:15:00|6358.6|6355.8|6360.5|6357.7|6362|6358.8|6358.2|6355.4|46
1754958000000|2025-08-12 00:20:00|6360.9|6358.1|6360.2|6357.4|6363.9|6360.2|6359.9|6357.1|54
1754958300000|2025-08-12 00:25:00|6359.9|6357.1|6352.5|6349.7|6360.1|6357.3|6352.1|6348.5|92
1754958600000|2025-08-12 00:30:00|6352.8|6350|6351|6348.2|6356.5|6352.9|6351|6348.2|71
1754958900000|2025-08-12 00:35:00|6351.3|6348.5|6353|6350.2|6355.5|6352.5|6351.3|6348.4|32
1754959200000|2025-08-12 00:40:00|6353.3|6350.5|6354|6351.2|6356.2|6352.7|6353.3|6350.5|17
1754959500000|2025-08-12 00:45:00|6354.4|6351.6|6356.2|6352.4|6356.2|6352.4|6354|6351.2|10
1754959800000|2025-08-12 00:50:00|6355.1|6352.3|6356.8|6354|6358.7|6355|6355.1|6352.3|24
1754960100000|2025-08-12 00:55:00|6356.5|6353.7|6347.5|6344.7|6356.7|6353.7|6347.5|6344.7|159
1754960400000|2025-08-12 01:00:00|6348.7|6344.9|6333|6330.2|6349.7|6346.3|6331.4|6327.8|408
1754960700000|2025-08-12 01:05:00|6332|6329.2|6339.3|6335.5|6340.6|6336.9|6331.8|6328.3|70
1754961000000|2025-08-12 01:10:00|6339.6|6335.8|6338.8|6336|6342.3|6338.7|6337.8|6335|89
1754961300000|2025-08-12 01:15:00|6339.7|6335.9|6341.8|6339|6343.2|6340.4|6338.8|6335.9|48
1754961600000|2025-08-12 01:20:00|6342.3|6338.5|6331.6|6328.8|6342.3|6338.5|6330.6|6327.8|141
1754961900000|2025-08-12 01:25:00|6331.9|6329.1|6332.1|6329.3|6335.6|6331.8|6331.9|6329.1|97
1754962200000|2025-08-12 01:30:00|6333.4|6329.6|6335.6|6332.8|6336.8|6333.6|6331.7|6328.9|154
1754962500000|2025-08-12 01:35:00|6335.2|6332.4|6335.2|6331.4|6335.5|6332.4|6330.3|6327.2|55
1754962800000|2025-08-12 01:40:00|6335.6|6331.8|6337.1|6334.3|6338.2|6335.4|6334.5|6331.4|76
1754963100000|2025-08-12 01:45:00|6337.4|6334.6|6343.3|6340.5|6346.3|6343.1|6336.2|6333.1|121
1754963400000|2025-08-12 01:50:00|6344.1|6340.3|6342.8|6340|6345.9|6342.5|6342.2|6339.2|42
1754963700000|2025-08-12 01:55:00|6343.3|6339.5|6339.2|6336.4|6343.3|6340|6338.7|6335.9|79
1754964000000|2025-08-12 02:00:00|6339.7|6335.9|6338|6335.2|6339.7|6336.1|6333.3|6330|103
1754964300000|2025-08-12 02:05:00|6338.7|6335.9|6340.4|6337.6|6341.8|6338.6|6338.6|6335.1|61
1754964600000|2025-08-12 02:10:00|6341|6337.2|6341.3|6337.5|6342.3|6338.5|6338.4|6335.1|63
1754964900000|2025-08-12 02:15:00|6340.3|6338.5|6341.2|6338.4|6342.3|6339.5|6340.2|6337.3|19
1754965200000|2025-08-12 02:20:00|6341.3|6338.5|6344.8|6342|6346.1|6342.6|6339.1|6336.3|40
1754965500000|2025-08-12 02:25:00|6343.8|6341|6347.9|6344.1|6348.9|6345.1|6343.8|6341|33
1754965800000|2025-08-12 02:30:00|6347|6344.2|6341.3|6338.5|6347.9|6344.4|6341.3|6338.5|83
1754966100000|2025-08-12 02:35:00|6343|6339.2|6341.9|6339.1|6345.7|6341.9|6341.1|6338.3|24
1754966400000|2025-08-12 02:40:00|6341.6|6338.8|6338.2|6335.4|6343|6339.2|6337.9|6335.1|30
1754966700000|2025-08-12 02:45:00|6339.6|6335.8|6342.2|6338.4|6342.2|6338.5|6338.2|6335.4|36
1754967000000|2025-08-12 02:50:00|6341.4|6338.6|6344|6341.2|6345.2|6341.4|6341.4|6338.6|35
1754967300000|2025-08-12 02:55:00|6344.7|6340.9|6345.7|6342.9|6349.7|6346.3|6343.4|6340.5|79
1754967600000|2025-08-12 03:00:00|6346|6343.2|6346.2|6343.4|6347.5|6344.1|6343.5|6340.4|59
1754967900000|2025-08-12 03:05:00|6345.9|6343.1|6354.8|6351|6357.5|6354.3|6345.6|6342.8|343
1754968200000|2025-08-12 03:10:00|6355.3|6351.5|6353.1|6350.3|6355.7|6352.5|6352.1|6348.7|56
1754968500000|2025-08-12 03:15:00|6353.2|6349.4|6356.4|6353.6|6358.4|6355|6352.1|6349|225
1754968800000|2025-08-12 03:20:00|6356.1|6352.3|6355.3|6352.5|6356.5|6353.6|6354.6|6351.1|27
1754969100000|2025-08-12 03:25:00|6355.7|6352.9|6352.5|6349.7|6356.3|6353.5|6350.6|6346.9|61
1754969400000|2025-08-12 03:30:00|6352.8|6350|6355.8|6353|6357.3|6353.9|6352.1|6349|105
1754969700000|2025-08-12 03:35:00|6356.4|6353.6|6355|6352.2|6357|6354|6352.5|6349.7|76
1754970000000|2025-08-12 03:40:00|6355.7|6351.9|6353.3|6350.5|6356.5|6353.2|6353|6350.1|89
1754970300000|2025-08-12 03:45:00|6354.4|6350.6|6354.2|6351.4|6355.7|6352.2|6353.5|6350.6|32
1754970600000|2025-08-12 03:50:00|6353.8|6351|6350.4|6347.6|6354|6351.1|6349.6|6346.4|39
1754970900000|2025-08-12 03:55:00|6349.7|6346.9|6351.1|6348.3|6352.3|6349.3|6349.1|6345.9|20
1754971200000|2025-08-12 04:00:00|6351|6347.2|6350.7|6347.9|6352.2|6349|6349.3|6345.8|60
1754971500000|2025-08-12 04:05:00|6350.5|6347.7|6357.8|6354|6357.8|6354.7|6350.5|6347.1|24
1754971800000|2025-08-12 04:10:00|6358|6354.2|6358|6355.2|6358.7|6355.4|6356.7|6353.2|39
1754972100000|2025-08-12 04:15:00|6358.1|6355.3|6358.1|6355.3|6360.1|6356.9|6357.1|6354|54
1754972400000|2025-08-12 04:20:00|6357.8|6355|6359.1|6356.3|6360.8|6357.3|6357.8|6355|23
1754972700000|2025-08-12 04:25:00|6359.9|6356.1|6356|6353.2|6359.9|6356.1|6354.1|6351.1|71
1754973000000|2025-08-12 04:30:00|6355.7|6352.9|6354.7|6351.9|6355.7|6352.9|6351.3|6348.5|92
1754973300000|2025-08-12 04:35:00|6355.1|6351.3|6357.2|6354.4|6358.1|6354.8|6354.7|6351.3|72
1754973600000|2025-08-12 04:40:00|6357.5|6354.7|6356.3|6353.5|6358.4|6355.6|6355.3|6352.5|88
1754973900000|2025-08-12 04:45:00|6356|6353.2|6358.4|6355.6|6360.1|6356.7|6355.4|6352.6|122
1754974200000|2025-08-12 04:50:00|6359.8|6356|6366.1|6363.3|6368.3|6365.1|6358.3|6355.5|314
1754974500000|2025-08-12 04:55:00|6365.7|6362.9|6367.5|6364.7|6371.3|6367.8|6365.1|6362.2|138
1754974800000|2025-08-12 05:00:00|6367.8|6365|6359.3|6355.5|6368.7|6365.7|6358.3|6354.7|164
1754975100000|2025-08-12 05:05:00|6359.5|6356.5|6361.8|6359|6365.4|6361.6|6359.5|6355.5|65
1754975400000|2025-08-12 05:10:00|6361.5|6358.7|6365.6|6362.8|6366.4|6363.2|6360.8|6358|55
1754975700000|2025-08-12 05:15:00|6365.8|6363|6364.6|6360.8|6369.5|6366.1|6363.8|6360.5|840
1754976000000|2025-08-12 05:20:00|6363.8|6361|6359.6|6356.8|6365.1|6361.7|6359.6|6356.2|60
1754976300000|2025-08-12 05:25:00|6360.4|6356.6|6359.8|6356|6361.6|6358.8|6359.7|6356|37
1754976600000|2025-08-12 05:30:00|6359.9|6357.1|6360.2|6357.4|6361.1|6358.1|6356.9|6353.6|67
1754976900000|2025-08-12 05:35:00|6360.6|6356.8|6357.2|6354.4|6362.2|6358.8|6356.2|6352.6|147
1754977200000|2025-08-12 05:40:00|6357.1|6354.3|6360.9|6358.1|6361.5|6358.7|6357.1|6354|93
1754977500000|2025-08-12 05:45:00|6359.9|6357.1|6361.3|6357.5|6361.8|6359|6357.3|6354|35
1754977800000|2025-08-12 05:50:00|6361|6357.2|6360.4|6357.6|6362.1|6359.2|6357.4|6353.8|69
1754978100000|2025-08-12 05:55:00|6361.4|6357.9|6360.5|6357.7|6362.3|6358.6|6359.4|6356.4|19
1754978400000|2025-08-12 06:00:00|6361.5|6358.1|6358.4|6354.6|6361.9|6358.7|6357|6354.2|94
1754978700000|2025-08-12 06:05:00|6358.7|6354.9|6357.3|6353.5|6365.8|6362.8|6355.8|6352.1|154
1754979000000|2025-08-12 06:10:00|6356.9|6353.1|6351.1|6348.3|6357.4|6354.6|6348.6|6345.3|248
1754979300000|2025-08-12 06:15:00|6352.1|6348.7|6353.9|6350.1|6358.1|6354.5|6348.8|6346|179
1754979600000|2025-08-12 06:20:00|6354.3|6350.5|6362.3|6359.5|6369|6366|6353.3|6350.3|266
1754979900000|2025-08-12 06:25:00|6362|6358.5|6366.3|6362.5|6367.2|6363.9|6362|6358.5|271
1754980200000|2025-08-12 06:30:00|6365.9|6363.1|6359.6|6355.8|6367.6|6364.6|6359.1|6355.3|167
1754980500000|2025-08-12 06:35:00|6359.4|6356.6|6344.8|6342|6359.4|6356.6|6342.7|6339.9|434
1754980800000|2025-08-12 06:40:00|6344.5|6341.7|6345.9|6343.1|6346.7|6343.1|6337.9|6335.1|723
1754981100000|2025-08-12 06:45:00|6346.7|6342.9|6346|6342.2|6353|6349.7|6344.9|6341.6|200
1754981400000|2025-08-12 06:50:00|6346.4|6342.6|6360.1|6357.3|6362.3|6358.5|6344.9|6342.1|181
1754981700000|2025-08-12 06:55:00|6361.1|6358.3|6354|6350.2|6363.4|6360.2|6352|6348.3|133
1754982000000|2025-08-12 07:00:00|6353.3|6349.5|6356|6353.2|6360.4|6356.8|6350.9|6347.8|273
1754982300000|2025-08-12 07:05:00|6355.4|6352.6|6345.4|6341.6|6355.4|6352.6|6345.1|6341.6|156
1754982600000|2025-08-12 07:10:00|6345.3|6342.6|6348.2|6345.4|6351.9|6349.1|6344.4|6341.6|237
1754982900000|2025-08-12 07:15:00|6347.6|6344.8|6353.6|6349.8|6356.1|6353.3|6344.9|6342.1|369
1754983200000|2025-08-12 07:20:00|6353.2|6350.4|6352|6348.2|6353.5|6350.4|6346.3|6343.5|140
1754983500000|2025-08-12 07:25:00|6351.3|6348.5|6352.6|6348.8|6355.2|6352.3|6347.8|6344.6|154
1754983800000|2025-08-12 07:30:00|6352.1|6349.3|6347|6344.2|6352.7|6349.9|6345.8|6342.5|125
1754984100000|2025-08-12 07:35:00|6349|6346.2|6354.9|6351.1|6356.3|6352.7|6349|6346|260
1754984400000|2025-08-12 07:40:00|6355.3|6351.5|6357|6354.2|6360.7|6357.4|6348.9|6346.1|348
1754984700000|2025-08-12 07:45:00|6357.4|6353.6|6360.2|6357.4|6360.9|6357.6|6353.4|6350.1|228
1754985000000|2025-08-12 07:50:00|6360.6|6357.8|6352.2|6349.4|6362.5|6359.7|6351.1|6348.3|1294
1754985300000|2025-08-12 07:55:00|6352|6349.2|6355.3|6352.5|6358.5|6354.7|6350.3|6347.5|277
1754985600000|2025-08-12 08:00:00|6356|6353.2|6355.1|6352.3|6359.8|6356.5|6351|6348.2|219
1754985900000|2025-08-12 08:05:00|6355.6|6351.8|6351.1|6347.3|6358.8|6355.1|6350.4|6347.3|555
1754986200000|2025-08-12 08:10:00|6350.1|6346.9|6350.1|6347.3|6355.9|6353.1|6346.5|6343.7|315
1754986500000|2025-08-12 08:15:00|6351|6347.2|6347.8|6344|6352.5|6349.7|6339.1|6336.3|853
1754986800000|2025-08-12 08:20:00|6346.7|6343.9|6347.3|6343.5|6356.8|6353.1|6343.6|6340.8|347
1754987100000|2025-08-12 08:25:00|6346.8|6344|6343.8|6341|6349.3|6346.4|6338.9|6335.9|572
1754987400000|2025-08-12 08:30:00|6343.4|6340.6|6348.2|6345.4|6360.6|6357.8|6339|6336.2|887
1754987700000|2025-08-12 08:35:00|6348.4|6344.6|6328.5|6324.7|6348.6|6345.8|6325|6322|1713
1754988000000|2025-08-12 08:40:00|6328.9|6325.1|6331.6|6328.8|6332.7|6329.9|6320.8|6318|1860
1754988300000|2025-08-12 08:45:00|6332|6329.2|6329.2|6326.4|6333.5|6330.2|6325.4|6322.6|303
1754988600000|2025-08-12 08:50:00|6328.8|6326|6326.9|6323.1|6330.7|6327|6324.7|6321.9|542
1754988900000|2025-08-12 08:55:00|6327.2|6323.4|6324.3|6321.5|6328.5|6325.6|6318.4|6315.4|609
1754989200000|2025-08-12 09:00:00|6324.7|6321.9|6331.8|6328|6332.6|6328.8|6317.9|6314.9|324
1754989500000|2025-08-12 09:05:00|6331|6328.2|6333.9|6331.1|6339|6335.7|6329|6326.2|388
1754989800000|2025-08-12 09:10:00|6334.2|6331.4|6334.8|6332|6337|6333.3|6327.9|6324.4|264
1754990100000|2025-08-12 09:15:00|6334.2|6331.4|6340.1|6337.3|6342.6|6339.3|6332.1|6329.3|395
1754990400000|2025-08-12 09:20:00|6339.9|6337.1|6341.9|6338.1|6344.9|6341.5|6337.2|6334.4|302
1754990700000|2025-08-12 09:25:00|6341.8|6339|6339.7|6336.9|6344.6|6341.3|6339.3|6335.9|106
1754991000000|2025-08-12 09:30:00|6340.3|6336.5|6338|6335.2|6343.2|6339.8|6335.9|6332.6|245
1754991300000|2025-08-12 09:35:00|6338.3|6334.5|6343|6340.2|6344.1|6341.2|6337|6334.1|150
1754991600000|2025-08-12 09:40:00|6342.6|6339.8|6340.7|6337.9|6346.6|6343.6|6335.9|6332.1|392
1754991900000|2025-08-12 09:45:00|6340.4|6337.6|6331.8|6329|6340.9|6337.6|6331|6327.2|149
1754992200000|2025-08-12 09:50:00|6331.6|6327.8|6332.9|6330.1|6335.4|6332.1|6328.5|6325|409
1754992500000|2025-08-12 09:55:00|6332.5|6329.7|6340.9|6338.1|6345.8|6342.2|6331.9|6329.1|344
1754992800000|2025-08-12 10:00:00|6340.5|6337.1|6355.4|6352.6|6373.2|6369.7|6339.5|6336.1|1762
1754993100000|2025-08-12 10:05:00|6355.5|6351.7|6359|6356.2|6361|6358.2|6355.4|6351.7|299
1754993400000|2025-08-12 10:10:00|6359.3|6356.5|6357|6354.2|6360.3|6357.5|6355.4|6352.6|219
1754993700000|2025-08-12 10:15:00|6356.5|6352.7|6353.1|6350.3|6357.6|6354.8|6348.8|6346|537
1754994000000|2025-08-12 10:20:00|6354.1|6351|6350.8|6347|6354.6|6351|6347.4|6344.2|236
1754994300000|2025-08-12 10:25:00|6349.9|6347.1|6349.8|6347|6351.2|6347.9|6346.1|6342.5|236
1754994600000|2025-08-12 10:30:00|6350.2|6347.4|6347.8|6344|6355.7|6352.4|6345.8|6343|256
1754994900000|2025-08-12 10:35:00|6348.2|6344.4|6330|6327.2|6349|6345.6|6330|6327.2|969
1754995200000|2025-08-12 10:40:00|6330.1|6327.3|6332.6|6328.8|6333.7|6329.9|6320.4|6317.6|1339
1754995500000|2025-08-12 10:45:00|6331.5|6328.7|6336.9|6334.1|6338.4|6335.2|6329.4|6326.6|420
1754995800000|2025-08-12 10:50:00|6337.9|6334.7|6340.7|6337.9|6343.8|6341|6337.5|6334.7|255
1754996100000|2025-08-12 10:55:00|6341.1|6338.3|6334.4|6331.6|6343.3|6340.5|6333.4|6330.1|335
1754996400000|2025-08-12 11:00:00|6333.7|6330.9|6330.1|6327.3|6335.7|6332.9|6325.4|6322.3|375
1754996700000|2025-08-12 11:05:00|6329.4|6326.6|6329.4|6326.6|6331.9|6328.6|6328.6|6325.8|204
1754997000000|2025-08-12 11:10:00|6329|6326.2|6329.1|6326.3|6333|6329.3|6328|6324.4|368
1754997300000|2025-08-12 11:15:00|6329.5|6326.7|6318.8|6316|6330.6|6327.3|6316|6313.2|702
1754997600000|2025-08-12 11:20:00|6319.6|6315.8|6314|6311.2|6321.5|6317.9|6308.8|6306|828
1754997900000|2025-08-12 11:25:00|6313.6|6310.8|6305.1|6302.3|6314.6|6311.6|6302.3|6299.5|600
1754998200000|2025-08-12 11:30:00|6304.9|6302.1|6301.4|6298.6|6306.2|6302.6|6295.9|6293.1|779
1754998500000|2025-08-12 11:35:00|6300.4|6297.6|6298.3|6294.5|6300.4|6297.6|6294.6|6291.8|537
1754998800000|2025-08-12 11:40:00|6297.2|6294.4|6298.5|6295.7|6303.3|6300|6295.8|6293|1417
1754999100000|2025-08-12 11:45:00|6298.1|6295.3|6294.5|6291.7|6303.5|6300.1|6294.5|6291.7|460
1754999400000|2025-08-12 11:50:00|6293.9|6291.1|6297.4|6294.6|6300.7|6296.9|6290.9|6287.5|852
1754999700000|2025-08-12 11:55:00|6297.7|6294.9|6294.9|6292.1|6298.5|6295.7|6293.2|6290.4|1386
1755000000000|2025-08-12 12:00:00|6295.5|6292.7|6298.5|6295.7|6300|6296.3|6290.4|6287.5|1577
1755000300000|2025-08-12 12:05:00|6298.2|6295.4|6293.8|6291|6305|6301.7|6293.5|6290.7|735
1755000600000|2025-08-12 12:10:00|6293.5|6290.7|6293.1|6290.3|6298.6|6295|6293.1|6290.3|1301
1755000900000|2025-08-12 12:15:00|6294.6|6290.8|6293.5|6290.7|6297.7|6294|6292|6289.2|363
1755001200000|2025-08-12 12:20:00|6292.5|6289.7|6290.8|6287|6295.5|6291.7|6286.4|6283.6|459
1755001500000|2025-08-12 12:25:00|6289.7|6286.9|6298.4|6294.6|6300.7|6297.1|6288.4|6285.6|558
1755001800000|2025-08-12 12:30:00|6298|6294.2|6297.7|6294.9|6305.4|6301.6|6295.2|6292.2|2435
1755002100000|2025-08-12 12:35:00|6297.8|6295|6292.1|6289.3|6306|6303.2|6290.1|6286.5|2109
1755002400000|2025-08-12 12:40:00|6292.5|6289.7|6278.8|6276|6300.4|6297.5|6273.2|6270.4|4190
1755002700000|2025-08-12 12:45:00|6279.7|6275.9|6288.1|6285.3|6292.5|6288.8|6275.9|6273.1|1018
1755003000000|2025-08-12 12:50:00|6287.5|6284.7|6285.6|6282.8|6292.3|6289.5|6284.1|6280.9|818
1755003300000|2025-08-12 12:55:00|6286.3|6282.5|6287.9|6284.1|6292.1|6288.9|6285.5|6282.5|1553
1755003600000|2025-08-12 13:00:00|6287|6284.2|6297.9|6295.1|6298.7|6295.9|6282.5|6279.7|2382
1755003900000|2025-08-12 13:05:00|6298.3|6295.5|6288.7|6285.9|6311.2|6307.6|6286.2|6283.2|2463
1755004200000|2025-08-12 13:10:00|6289.1|6286.3|6291.8|6289|6294.6|6291.3|6286.1|6283.3|972
1755004500000|2025-08-12 13:15:00|6291.4|6288.6|6291.1|6288.3|6299.2|6295.9|6286.4|6283.6|1327
1755004800000|2025-08-12 13:20:00|6291.9|6289.1|6294.7|6291.9|6297.5|6293.9|6282.9|6280.1|2988
1755005100000|2025-08-12 13:25:00|6295|6291.2|6292.7|6289.9|6297.3|6294.2|6288.7|6285.9|1101
1755005400000|2025-08-12 13:30:00|6292.9|6290.1|6273.1|6270.3|6299|6296.2|6272.8|6267.1|2590
1755005700000|2025-08-12 13:35:00|6274.1|6271.3|6281.8|6279|6285.9|6282.3|6270.2|6267.2|5660
1755006000000|2025-08-12 13:40:00|6282.5|6279.7|6283.8|6281|6288.1|6285.1|6279.7|6276.9|2377
1755006300000|2025-08-12 13:45:00|6284.8|6282|6286|6283.2|6291.6|6288.8|6280.2|6276.5|1854
1755006600000|2025-08-12 13:50:00|6285.9|6282.1|6293.2|6290.4|6304.7|6301.9|6285.4|6281.8|2294
1755006900000|2025-08-12 13:55:00|6294.5|6291.7|6293.8|6291|6296|6293.2|6282.2|6278.4|1446
1755007200000|2025-08-12 14:00:00|6293.7|6290.9|6295.8|6293|6299.6|6296.8|6289.7|6286.9|2180
1755007500000|2025-08-12 14:05:00|6296.5|6292.7|6295.6|6292.8|6300|6297|6289|6285.8|3168
1755007800000|2025-08-12 14:10:00|6295.2|6292.4|6297.2|6293.4|6299.5|6295.9|6292.8|6290|1017
1755008100000|2025-08-12 14:15:00|6296.2|6292.6|6298.5|6295.7|6305.2|6302.4|6292|6288.5|3654
1755008400000|2025-08-12 14:20:00|6299.9|6296.1|6303.1|6300.3|6303.8|6301|6291.4|6288.6|1098
1755008700000|2025-08-12 14:25:00|6302.7|6299.9|6301.1|6298.3|6303.9|6300.5|6298.1|6295.3|1027
1755009000000|2025-08-12 14:30:00|6300.8|6298|6303.8|6301|6307.7|6304.9|6299.6|6296.1|1418
1755009300000|2025-08-12 14:35:00|6304.5|6300.7|6297.7|6294.9|6305.5|6302|6295.8|6292.8|1170
1755009600000|2025-08-12 14:40:00|6297.3|6294.5|6294.5|6291.7|6302|6298.8|6292|6289.2|2086
1755009900000|2025-08-12 14:45:00|6294.2|6291.4|6302.1|6299.3|6305.5|6302.7|6290.1|6287|1615
1755010200000|2025-08-12 14:50:00|6302.4|6299.6|6298.2|6295.4|6304.6|6301.8|6296.4|6293.2|1008
1755010500000|2025-08-12 14:55:00|6298.3|6294.5|6301.6|6298.8|6302.5|6299.2|6292.2|6288.8|1031
1755010800000|2025-08-12 15:00:00|6302|6299.2|6314.8|6312|6322.2|6319.4|6300.9|6298.1|2572
1755011100000|2025-08-12 15:05:00|6314.5|6311.7|6314.9|6311.1|6320.6|6317.8|6308.3|6305.5|1822
1755011400000|2025-08-12 15:10:00|6315|6312.2|6311.5|6308.7|6317.9|6315.1|6306.8|6304|1552
1755011700000|2025-08-12 15:15:00|6311.7|6308.9|6317.1|6314.3|6319.2|6316.4|6311.7|6308.9|992
1755012000000|2025-08-12 15:20:00|6316.8|6314|6305.8|6303|6317.1|6314.3|6303.6|6300.2|1254
1755012300000|2025-08-12 15:25:00|6305.2|6301.4|6293.1|6289.3|6305.6|6302.4|6291|6288.2|2974
1755012600000|2025-08-12 15:30:00|6292.7|6288.9|6303.3|6300.5|6309.9|6306.2|6291.2|6288.4|2164
1755012900000|2025-08-12 15:35:00|6302.9|6300.1|6290.8|6288|6304.1|6301.1|6290.2|6286.6|2136
1755013200000|2025-08-12 15:40:00|6290.4|6287.6|6273.2|6270.4|6290.6|6287.8|6267.4|6264.3|5934
1755013500000|2025-08-12 15:45:00|6274.3|6270.5|6279.3|6276.5|6282.4|6279.1|6272.6|6269.8|2268
1755013800000|2025-08-12 15:50:00|6278.9|6276.1|6274.6|6270.8|6281.7|6278.4|6271.6|6268.8|1383
1755014100000|2025-08-12 15:55:00|6273.8|6271|6276.4|6273.6|6278.8|6275.5|6272.5|6269.7|6036
1755014400000|2025-08-12 16:00:00|6276.5|6273.7|6277.4|6274.6|6278.5|6274.8|6273.4|6270.6|2350
1755014700000|2025-08-12 16:05:00|6277.6|6274.8|6274.3|6271.5|6285.1|6282.3|6273.6|6270.8|1785
1755015000000|2025-08-12 16:10:00|6274|6271.2|6276.4|6273.6|6280.2|6277.4|6270.2|6267.4|1472
1755015300000|2025-08-12 16:15:00|6277.9|6274.1|6280.3|6277.5|6282.5|6278.8|6273.5|6270.7|1748
1755015600000|2025-08-12 16:20:00|6281.5|6277.7|6275.5|6272.7|6281.8|6278.2|6273.3|6270.5|901
1755015900000|2025-08-12 16:25:00|6276.4|6272.6|6275.9|6273.1|6278.2|6275.4|6269.7|6266.5|1098
1755016200000|2025-08-12 16:30:00|6276.9|6273.2|6263.9|6261.1|6277.7|6274|6260.4|6257|3136
1755016500000|2025-08-12 16:35:00|6263.5|6260.7|6261.1|6258.3|6264.5|6261.2|6254.1|6251.3|3002
1755016800000|2025-08-12 16:40:00|6262.2|6258.4|6265|6262.2|6269|6265.3|6261.1|6258.3|1989
1755017100000|2025-08-12 16:45:00|6265.2|6262.4|6266.3|6262.5|6270.1|6266.9|6264.3|6261.5|1646
1755017400000|2025-08-12 16:50:00|6265.9|6262.1|6270.2|6267.4|6273.7|6270.5|6264.8|6262|2446
1755017700000|2025-08-12 16:55:00|6269.8|6267|6268.5|6264.7|6271.5|6268.5|6266.7|6263.9|973
1755018000000|2025-08-12 17:00:00|6267.5|6264.4|6272.9|6270.1|6289.9|6286.8|6266.2|6263.4|3809
1755018300000|2025-08-12 17:05:00|6273.3|6270.5|6270.8|6268|6274.4|6270.6|6268.7|6265.9|610
1755018600000|2025-08-12 17:10:00|6270.4|6267.6|6267.5|6264.7|6273.6|6270|6265.6|6262.8|2593
1755018900000|2025-08-12 17:15:00|6267.9|6265.1|6274.4|6271.6|6274.4|6271.6|6264.5|6261.5|2135
1755019200000|2025-08-12 17:20:00|6273.7|6270.9|6276.4|6273.6|6277.6|6274.5|6269.7|6266.9|972
1755019500000|2025-08-12 17:25:00|6277.5|6273.7|6273.7|6270.9|6281.9|6278.9|6271.3|6268.5|2414
1755019800000|2025-08-12 17:30:00|6273.3|6270.5|6274.4|6270.6|6278.6|6275.8|6268.6|6265.4|898
1755020100000|2025-08-12 17:35:00|6273.9|6271.1|6277.3|6274.5|6279.2|6275.9|6271.9|6269.1|574
1755020400000|2025-08-12 17:40:00|6277.7|6274.9|6277.6|6274.8|6280.8|6277|6276.4|6273.6|714
1755020700000|2025-08-12 17:45:00|6277.9|6275.1|6272.2|6269.4|6279|6275.8|6271.2|6268.4|2631
1755021000000|2025-08-12 17:50:00|6271.9|6269.1|6272.3|6269.5|6277.3|6273.8|6270.5|6267.3|966
1755021300000|2025-08-12 17:55:00|6272.7|6269.9|6272.5|6269.7|6277.3|6274.5|6271.7|6268.7|615
1755021600000|2025-08-12 18:00:00|6273.9|6270.1|6271.8|6269|6276.9|6274.1|6270.7|6267.9|950
1755021900000|2025-08-12 18:05:00|6272.2|6269.4|6272.3|6269.5|6273.8|6270.5|6265.9|6263.1|1967
1755022200000|2025-08-12 18:10:00|6273.2|6269.4|6267.6|6264.8|6276.2|6272.9|6266.9|6264.1|1475
1755022500000|2025-08-12 18:15:00|6267.8|6265|6267.7|6263.9|6272.2|6269.4|6266.1|6263.3|1871
1755022800000|2025-08-12 18:20:00|6267.2|6264.4|6269.3|6266.5|6270.8|6267.8|6265.9|6263.1|2544
1755023100000|2025-08-12 18:25:00|6269.6|6266.8|6268.2|6265.4|6273.9|6271.1|6265.1|6262.3|20774
1755023400000|2025-08-12 18:30:00|6267.4|6264.6|6264.4|6261.6|6270.4|6267.6|6257.5|6254.7|3770
1755023700000|2025-08-12 18:35:00|6266.2|6262.4|6264.3|6260.5|6266.9|6263.6|6262.1|6259.3|1266
1755024000000|2025-08-12 18:40:00|6263.1|6260.3|6268|6265.2|6270.9|6267.6|6262.4|6259.6|968
1755024300000|2025-08-12 18:45:00|6267.9|6265.1|6269.4|6266.6|6271.6|6267.8|6267.5|6264.7|1233
1755024600000|2025-08-12 18:50:00|6268.7|6265.9|6271.3|6267.5|6272.9|6269.7|6268.7|6265.9|662
1755024900000|2025-08-12 18:55:00|6270.6|6267.8|6272.1|6268.3|6273.5|6269.7|6266.7|6263.9|1888
1755025200000|2025-08-12 19:00:00|6271.3|6268.5|6272.3|6269.5|6273.4|6270.2|6270.4|6267.6|1075
1755025500000|2025-08-12 19:05:00|6273.8|6270|6272.5|6269.7|6274.4|6270.7|6269.5|6266.7|3197
1755025800000|2025-08-12 19:10:00|6271.8|6269|6272.9|6269.1|6273.7|6270|6269.2|6266.4|1462
1755026100000|2025-08-12 19:15:00|6271.8|6269|6272.4|6269.6|6273.3|6270|6271.4|6268.6|322
1755026400000|2025-08-12 19:20:00|6272.8|6270|6272.8|6270|6273.6|6270.3|6267.7|6264.8|1153
1755026700000|2025-08-12 19:25:00|6273.1|6270.3|6272.6|6268.8|6274.6|6271.3|6271.5|6268.7|191
1755027000000|2025-08-12 19:30:00|6271.8|6269|6273.6|6270.8|6274.3|6271.1|6270|6267.2|176
1755027300000|2025-08-12 19:35:00|6273.4|6270.6|6273|6269.2|6273.8|6270.6|6270|6267.2|357
1755027600000|2025-08-12 19:40:00|6272|6269.6|6271.7|6268.9|6273.5|6269.8|6270.6|6267.7|387
1755027900000|2025-08-12 19:45:00|6272.2|6268.4|6269.6|6266.8|6272.2|6268.9|6267.3|6264.5|631
1755028200000|2025-08-12 19:50:00|6270.4|6266.6|6263|6260.2|6272.5|6268.9|6263|6260.2|499
1755028500000|2025-08-12 19:55:00|6262.6|6259.8|6266.6|6262.8|6266.6|6262.9|6262.3|6258.9|260
1755028800000|2025-08-12 20:00:00|6265.7|6262.9|6266.5|6263.7|6269|6265.7|6265.7|6262.9|800
1755029100000|2025-08-12 20:05:00|6266.1|6263.3|6265.6|6261.8|6267|6263.7|6264.1|6260.8|778
1755029400000|2025-08-12 20:10:00|6264.5|6261.7|6263.1|6260.3|6264.7|6261.9|6261.8|6259|768
1755029700000|2025-08-12 20:15:00|6264|6260.2|6263|6259.2|6264|6260.2|6261.1|6258.3|118
1755030000000|2025-08-12 20:20:00|6262.1|6259.3|6260.4|6257.6|6263|6259.7|6259.4|6256.6|263
1755030300000|2025-08-12 20:25:00|6260.5|6257.7|6264.2|6260.4|6264.2|6260.4|6260.1|6257.3|165
1755030600000|2025-08-12 20:30:00|6264.6|6260.8|6261.3|6257.5|6264.9|6261.6|6258.1|6255.3|1424
1755030900000|2025-08-12 20:35:00|6260.4|6257.6|6261|6258.2|6262.9|6259.6|6258.1|6255.3|1205
1755031200000|2025-08-12 20:40:00|6263.2|6259.4|6262.6|6259.8|6264.5|6261.2|6261.4|6258.6|558
1755031500000|2025-08-12 20:45:00|6263.5|6259.7|6261.2|6258.4|6264.1|6260.3|6260.6|6257.8|340
1755031800000|2025-08-12 20:50:00|6260.2|6257.4|6259.4|6256.6|6262.2|6258.9|6259.4|6256.6|176
1755032100000|2025-08-12 20:55:00|6259.8|6257|6258.7|6255.9|6261.1|6257.5|6256.9|6254.1|222
1755036000000|2025-08-12 22:00:00|6235.8|6232|6253.1|6249.3|6256|6252.6|6232.2|6228.4|144
1755036300000|2025-08-12 22:05:00|6253.5|6249.7|6259.2|6255.4|6259.8|6256.3|6252.2|6249.1|170
1755036600000|2025-08-12 22:10:00|6259.7|6255.9|6253.7|6249.9|6260.4|6256.6|6253.7|6249.9|51
1755036900000|2025-08-12 22:15:00|6253.5|6250.7|6257.4|6253.6|6257.4|6253.6|6253.1|6249.3|30
1755037200000|2025-08-12 22:20:00|6256.6|6253.8|6259.6|6255.8|6260.1|6256.3|6256.6|6253.3|60
1755037500000|2025-08-12 22:25:00|6258.6|6255.6|6262|6258.2|6262.7|6259.1|6258.6|6255.6|95
1755037800000|2025-08-12 22:30:00|6261.3|6257.5|6261.3|6257.5|6262.3|6258.5|6260.5|6257.2|38
1755038100000|2025-08-12 22:35:00|6259.8|6257|6258.3|6254.5|6262.4|6258.6|6257.8|6254.5|31
1755038400000|2025-08-12 22:40:00|6257.7|6254.9|6261.3|6257.5|6264.3|6260.5|6257.7|6253.4|212
1755038700000|2025-08-12 22:45:00|6260.4|6257.6|6263.3|6259.5|6264.3|6260|6260.4|6256.2|14
1755039000000|2025-08-12 22:50:00|6261.2|6258.4|6262.2|6258.4|6262.2|6258.4|6259.4|6256.5|31
1755039300000|2025-08-12 22:55:00|6261.8|6259|6261.7|6257.9|6262.9|6259.1|6261.4|6257.9|10
1755039600000|2025-08-12 23:00:00|6261.6|6257.8|6261.2|6258.4|6262.7|6258.9|6261.2|6257.8|6
1755039900000|2025-08-12 23:05:00|6261.8|6259|6262.5|6258.7|6263.6|6259.8|6261.1|6258.3|13
1755040200000|2025-08-12 23:10:00|6262.8|6259|6263.5|6259.7|6263.5|6259.7|6261.2|6258.4|19
1755040500000|2025-08-12 23:15:00|6262.5|6260.1|6265|6261.2|6265.6|6261.8|6262.5|6260.1|26
1755040800000|2025-08-12 23:20:00|6265.1|6261.3|6264.6|6260.8|6265.1|6261.3|6264.5|6260.7|5
1755041100000|2025-08-12 23:25:00|6263|6260.2|6262.7|6259.9|6263|6260.2|6262.7|6259.9|0
1755041400000|2025-08-12 23:30:00|6263.8|6260|6263.8|6261|6264.6|6261|6262.7|6259.9|9
1755041700000|2025-08-12 23:35:00|6263.7|6260.9|6264.9|6262.1|6267.2|6263.6|6263.7|6260.9|25
1755042000000|2025-08-12 23:40:00|6265|6262.2|6265.4|6261.6|6265.4|6262.2|6264|6261|7
1755042300000|2025-08-12 23:45:00|6265.1|6261.3|6265.7|6261.9|6266|6262.4|6263.9|6260.3|9
1755042600000|2025-08-12 23:50:00|6265.3|6261.5|6265.2|6261.4|6265.7|6262.4|6263.7|6260.8|2
1755042900000|2025-08-12 23:55:00|6265.1|6261.3|6266.3|6262.5|6266.4|6263.6|6264.1|6260.4|29
1754956800000|2025-08-12 00:00:00|6350.7|6347.9|6354.4|6350.6|6357.4|6353.6|6348.7|6345.9|343
1754957100000|2025-08-12 00:05:00|6353.6|6350.8|6356.8|6353|6356.8|6353.5|6351.1|6348.3|31
1754957400000|2025-08-12 00:10:00|6355.7|6352.9|6359.2|6356.4|6360.4|6356.9|6354.9|6352.1|93
1754957700000|2025-08-12 00:15:00|6358.6|6355.8|6360.5|6357.7|6362|6358.8|6358.2|6355.4|46
1754958000000|2025-08-12 00:20:00|6360.9|6358.1|6360.2|6357.4|6363.9|6360.2|6359.9|6357.1|54
1754958300000|2025-08-12 00:25:00|6359.9|6357.1|6352.5|6349.7|6360.1|6357.3|6352.1|6348.5|92
1754958600000|2025-08-12 00:30:00|6352.8|6350|6351|6348.2|6356.5|6352.9|6351|6348.2|71
1754958900000|2025-08-12 00:35:00|6351.3|6348.5|6353|6350.2|6355.5|6352.5|6351.3|6348.4|32
1754959200000|2025-08-12 00:40:00|6353.3|6350.5|6354|6351.2|6356.2|6352.7|6353.3|6350.5|17
1754959500000|2025-08-12 00:45:00|6354.4|6351.6|6356.2|6352.4|6356.2|6352.4|6354|6351.2|10
1754959800000|2025-08-12 00:50:00|6355.1|6352.3|6356.8|6354|6358.7|6355|6355.1|6352.3|24
1754960100000|2025-08-12 00:55:00|6356.5|6353.7|6347.5|6344.7|6356.7|6353.7|6347.5|6344.7|159
1754960400000|2025-08-12 01:00:00|6348.7|6344.9|6333|6330.2|6349.7|6346.3|6331.4|6327.8|408
1754960700000|2025-08-12 01:05:00|6332|6329.2|6339.3|6335.5|6340.6|6336.9|6331.8|6328.3|70
1754961000000|2025-08-12 01:10:00|6339.6|6335.8|6338.8|6336|6342.3|6338.7|6337.8|6335|89
1754961300000|2025-08-12 01:15:00|6339.7|6335.9|6341.8|6339|6343.2|6340.4|6338.8|6335.9|48
1754961600000|2025-08-12 01:20:00|6342.3|6338.5|6331.6|6328.8|6342.3|6338.5|6330.6|6327.8|141
1754961900000|2025-08-12 01:25:00|6331.9|6329.1|6332.1|6329.3|6335.6|6331.8|6331.9|6329.1|97
1754962200000|2025-08-12 01:30:00|6333.4|6329.6|6335.6|6332.8|6336.8|6333.6|6331.7|6328.9|154
1754962500000|2025-08-12 01:35:00|6335.2|6332.4|6335.2|6331.4|6335.5|6332.4|6330.3|6327.2|55
1754962800000|2025-08-12 01:40:00|6335.6|6331.8|6337.1|6334.3|6338.2|6335.4|6334.5|6331.4|76
1754963100000|2025-08-12 01:45:00|6337.4|6334.6|6343.3|6340.5|6346.3|6343.1|6336.2|6333.1|121
1754963400000|2025-08-12 01:50:00|6344.1|6340.3|6342.8|6340|6345.9|6342.5|6342.2|6339.2|42
1754963700000|2025-08-12 01:55:00|6343.3|6339.5|6339.2|6336.4|6343.3|6340|6338.7|6335.9|79
1754964000000|2025-08-12 02:00:00|6339.7|6335.9|6338|6335.2|6339.7|6336.1|6333.3|6330|103
1754964300000|2025-08-12 02:05:00|6338.7|6335.9|6340.4|6337.6|6341.8|6338.6|6338.6|6335.1|61
1754964600000|2025-08-12 02:10:00|6341|6337.2|6341.3|6337.5|6342.3|6338.5|6338.4|6335.1|63
1754964900000|2025-08-12 02:15:00|6340.3|6338.5|6341.2|6338.4|6342.3|6339.5|6340.2|6337.3|19
1754965200000|2025-08-12 02:20:00|6341.3|6338.5|6344.8|6342|6346.1|6342.6|6339.1|6336.3|40
1754965500000|2025-08-12 02:25:00|6343.8|6341|6347.9|6344.1|6348.9|6345.1|6343.8|6341|33
1754965800000|2025-08-12 02:30:00|6347|6344.2|6341.3|6338.5|6347.9|6344.4|6341.3|6338.5|83
1754966100000|2025-08-12 02:35:00|6343|6339.2|6341.9|6339.1|6345.7|6341.9|6341.1|6338.3|24
1754966400000|2025-08-12 02:40:00|6341.6|6338.8|6338.2|6335.4|6343|6339.2|6337.9|6335.1|30
1754966700000|2025-08-12 02:45:00|6339.6|6335.8|6342.2|6338.4|6342.2|6338.5|6338.2|6335.4|36
1754967000000|2025-08-12 02:50:00|6341.4|6338.6|6344|6341.2|6345.2|6341.4|6341.4|6338.6|35
1754967300000|2025-08-12 02:55:00|6344.7|6340.9|6345.7|6342.9|6349.7|6346.3|6343.4|6340.5|79
1754967600000|2025-08-12 03:00:00|6346|6343.2|6346.2|6343.4|6347.5|6344.1|6343.5|6340.4|59
1754967900000|2025-08-12 03:05:00|6345.9|6343.1|6354.8|6351|6357.5|6354.3|6345.6|6342.8|343
1754968200000|2025-08-12 03:10:00|6355.3|6351.5|6353.1|6350.3|6355.7|6352.5|6352.1|6348.7|56
1754968500000|2025-08-12 03:15:00|6353.2|6349.4|6356.4|6353.6|6358.4|6355|6352.1|6349|225
1754968800000|2025-08-12 03:20:00|6356.1|6352.3|6355.3|6352.5|6356.5|6353.6|6354.6|6351.1|27
1754969100000|2025-08-12 03:25:00|6355.7|6352.9|6352.5|6349.7|6356.3|6353.5|6350.6|6346.9|61
1754969400000|2025-08-12 03:30:00|6352.8|6350|6355.8|6353|6357.3|6353.9|6352.1|6349|105
1754969700000|2025-08-12 03:35:00|6356.4|6353.6|6355|6352.2|6357|6354|6352.5|6349.7|76
1754970000000|2025-08-12 03:40:00|6355.7|6351.9|6353.3|6350.5|6356.5|6353.2|6353|6350.1|89
1754970300000|2025-08-12 03:45:00|6354.4|6350.6|6354.2|6351.4|6355.7|6352.2|6353.5|6350.6|32
1754970600000|2025-08-12 03:50:00|6353.8|6351|6350.4|6347.6|6354|6351.1|6349.6|6346.4|39
1754970900000|2025-08-12 03:55:00|6349.7|6346.9|6351.1|6348.3|6352.3|6349.3|6349.1|6345.9|20
1754971200000|2025-08-12 04:00:00|6351|6347.2|6350.7|6347.9|6352.2|6349|6349.3|6345.8|60
1754971500000|2025-08-12 04:05:00|6350.5|6347.7|6357.8|6354|6357.8|6354.7|6350.5|6347.1|24
1754971800000|2025-08-12 04:10:00|6358|6354.2|6358|6355.2|6358.7|6355.4|6356.7|6353.2|39
1754972100000|2025-08-12 04:15:00|6358.1|6355.3|6358.1|6355.3|6360.1|6356.9|6357.1|6354|54
1754972400000|2025-08-12 04:20:00|6357.8|6355|6359.1|6356.3|6360.8|6357.3|6357.8|6355|23
1754972700000|2025-08-12 04:25:00|6359.9|6356.1|6356|6353.2|6359.9|6356.1|6354.1|6351.1|71
1754973000000|2025-08-12 04:30:00|6355.7|6352.9|6354.7|6351.9|6355.7|6352.9|6351.3|6348.5|92
1754973300000|2025-08-12 04:35:00|6355.1|6351.3|6357.2|6354.4|6358.1|6354.8|6354.7|6351.3|72
1754973600000|2025-08-12 04:40:00|6357.5|6354.7|6356.3|6353.5|6358.4|6355.6|6355.3|6352.5|88
1754973900000|2025-08-12 04:45:00|6356|6353.2|6358.4|6355.6|6360.1|6356.7|6355.4|6352.6|122
1754974200000|2025-08-12 04:50:00|6359.8|6356|6366.1|6363.3|6368.3|6365.1|6358.3|6355.5|314
1754974500000|2025-08-12 04:55:00|6365.7|6362.9|6367.5|6364.7|6371.3|6367.8|6365.1|6362.2|138
1754974800000|2025-08-12 05:00:00|6367.8|6365|6359.3|6355.5|6368.7|6365.7|6358.3|6354.7|164
1754975100000|2025-08-12 05:05:00|6359.5|6356.5|6361.8|6359|6365.4|6361.6|6359.5|6355.5|65
1754975400000|2025-08-12 05:10:00|6361.5|6358.7|6365.6|6362.8|6366.4|6363.2|6360.8|6358|55
1754975700000|2025-08-12 05:15:00|6365.8|6363|6364.6|6360.8|6369.5|6366.1|6363.8|6360.5|840
1754976000000|2025-08-12 05:20:00|6363.8|6361|6359.6|6356.8|6365.1|6361.7|6359.6|6356.2|60
1754976300000|2025-08-12 05:25:00|6360.4|6356.6|6359.8|6356|6361.6|6358.8|6359.7|6356|37
1754976600000|2025-08-12 05:30:00|6359.9|6357.1|6360.2|6357.4|6361.1|6358.1|6356.9|6353.6|67
1754976900000|2025-08-12 05:35:00|6360.6|6356.8|6357.2|6354.4|6362.2|6358.8|6356.2|6352.6|147
1754977200000|2025-08-12 05:40:00|6357.1|6354.3|6360.9|6358.1|6361.5|6358.7|6357.1|6354|93
1754977500000|2025-08-12 05:45:00|6359.9|6357.1|6361.3|6357.5|6361.8|6359|6357.3|6354|35
1754977800000|2025-08-12 05:50:00|6361|6357.2|6360.4|6357.6|6362.1|6359.2|6357.4|6353.8|69
1754978100000|2025-08-12 05:55:00|6361.4|6357.9|6360.5|6357.7|6362.3|6358.6|6359.4|6356.4|19
1754978400000|2025-08-12 06:00:00|6361.5|6358.1|6358.4|6354.6|6361.9|6358.7|6357|6354.2|94
1754978700000|2025-08-12 06:05:00|6358.7|6354.9|6357.3|6353.5|6365.8|6362.8|6355.8|6352.1|154
1754979000000|2025-08-12 06:10:00|6356.9|6353.1|6351.1|6348.3|6357.4|6354.6|6348.6|6345.3|248
1754979300000|2025-08-12 06:15:00|6352.1|6348.7|6353.9|6350.1|6358.1|6354.5|6348.8|6346|179
1754979600000|2025-08-12 06:20:00|6354.3|6350.5|6362.3|6359.5|6369|6366|6353.3|6350.3|266
1754979900000|2025-08-12 06:25:00|6362|6358.5|6366.3|6362.5|6367.2|6363.9|6362|6358.5|271
1754980200000|2025-08-12 06:30:00|6365.9|6363.1|6359.6|6355.8|6367.6|6364.6|6359.1|6355.3|167
1754980500000|2025-08-12 06:35:00|6359.4|6356.6|6344.8|6342|6359.4|6356.6|6342.7|6339.9|434
1754980800000|2025-08-12 06:40:00|6344.5|6341.7|6345.9|6343.1|6346.7|6343.1|6337.9|6335.1|723
1754981100000|2025-08-12 06:45:00|6346.7|6342.9|6346|6342.2|6353|6349.7|6344.9|6341.6|200
1754981400000|2025-08-12 06:50:00|6346.4|6342.6|6360.1|6357.3|6362.3|6358.5|6344.9|6342.1|181
1754981700000|2025-08-12 06:55:00|6361.1|6358.3|6354|6350.2|6363.4|6360.2|6352|6348.3|133
1754982000000|2025-08-12 07:00:00|6353.3|6349.5|6356|6353.2|6360.4|6356.8|6350.9|6347.8|273
1754982300000|2025-08-12 07:05:00|6355.4|6352.6|6345.4|6341.6|6355.4|6352.6|6345.1|6341.6|156
1754982600000|2025-08-12 07:10:00|6345.3|6342.6|6348.2|6345.4|6351.9|6349.1|6344.4|6341.6|237
1754982900000|2025-08-12 07:15:00|6347.6|6344.8|6353.6|6349.8|6356.1|6353.3|6344.9|6342.1|369
1754983200000|2025-08-12 07:20:00|6353.2|6350.4|6352|6348.2|6353.5|6350.4|6346.3|6343.5|140
1754983500000|2025-08-12 07:25:00|6351.3|6348.5|6352.6|6348.8|6355.2|6352.3|6347.8|6344.6|154
1754983800000|2025-08-12 07:30:00|6352.1|6349.3|6347|6344.2|6352.7|6349.9|6345.8|6342.5|125
1754984100000|2025-08-12 07:35:00|6349|6346.2|6354.9|6351.1|6356.3|6352.7|6349|6346|260
1754984400000|2025-08-12 07:40:00|6355.3|6351.5|6357|6354.2|6360.7|6357.4|6348.9|6346.1|348
1754984700000|2025-08-12 07:45:00|6357.4|6353.6|6360.2|6357.4|6360.9|6357.6|6353.4|6350.1|228
1754985000000|2025-08-12 07:50:00|6360.6|6357.8|6352.2|6349.4|6362.5|6359.7|6351.1|6348.3|1294
1754985300000|2025-08-12 07:55:00|6352|6349.2|6355.3|6352.5|6358.5|6354.7|6350.3|6347.5|277
1754985600000|2025-08-12 08:00:00|6356|6353.2|6355.1|6352.3|6359.8|6356.5|6351|6348.2|219
1754985900000|2025-08-12 08:05:00|6355.6|6351.8|6351.1|6347.3|6358.8|6355.1|6350.4|6347.3|555
1754986200000|2025-08-12 08:10:00|6350.1|6346.9|6350.1|6347.3|6355.9|6353.1|6346.5|6343.7|315
1754986500000|2025-08-12 08:15:00|6351|6347.2|6347.8|6344|6352.5|6349.7|6339.1|6336.3|853
1754986800000|2025-08-12 08:20:00|6346.7|6343.9|6347.3|6343.5|6356.8|6353.1|6343.6|6340.8|347
1754987100000|2025-08-12 08:25:00|6346.8|6344|6343.8|6341|6349.3|6346.4|6338.9|6335.9|572
1754987400000|2025-08-12 08:30:00|6343.4|6340.6|6348.2|6345.4|6360.6|6357.8|6339|6336.2|887
1754987700000|2025-08-12 08:35:00|6348.4|6344.6|6328.5|6324.7|6348.6|6345.8|6325|6322|1713
1754988000000|2025-08-12 08:40:00|6328.9|6325.1|6331.6|6328.8|6332.7|6329.9|6320.8|6318|1860
1754988300000|2025-08-12 08:45:00|6332|6329.2|6329.2|6326.4|6333.5|6330.2|6325.4|6322.6|303
1754988600000|2025-08-12 08:50:00|6328.8|6326|6326.9|6323.1|6330.7|6327|6324.7|6321.9|542
1754988900000|2025-08-12 08:55:00|6327.2|6323.4|6324.3|6321.5|6328.5|6325.6|6318.4|6315.4|609
1754989200000|2025-08-12 09:00:00|6324.7|6321.9|6331.8|6328|6332.6|6328.8|6317.9|6314.9|324
1754989500000|2025-08-12 09:05:00|6331|6328.2|6333.9|6331.1|6339|6335.7|6329|6326.2|388
1754989800000|2025-08-12 09:10:00|6334.2|6331.4|6334.8|6332|6337|6333.3|6327.9|6324.4|264
1754990100000|2025-08-12 09:15:00|6334.2|6331.4|6340.1|6337.3|6342.6|6339.3|6332.1|6329.3|395
1754990400000|2025-08-12 09:20:00|6339.9|6337.1|6341.9|6338.1|6344.9|6341.5|6337.2|6334.4|302
1754990700000|2025-08-12 09:25:00|6341.8|6339|6339.7|6336.9|6344.6|6341.3|6339.3|6335.9|106
1754991000000|2025-08-12 09:30:00|6340.3|6336.5|6338|6335.2|6343.2|6339.8|6335.9|6332.6|245
1754991300000|2025-08-12 09:35:00|6338.3|6334.5|6343|6340.2|6344.1|6341.2|6337|6334.1|150
1754991600000|2025-08-12 09:40:00|6342.6|6339.8|6340.7|6337.9|6346.6|6343.6|6335.9|6332.1|392
1754991900000|2025-08-12 09:45:00|6340.4|6337.6|6331.8|6329|6340.9|6337.6|6331|6327.2|149
1754992200000|2025-08-12 09:50:00|6331.6|6327.8|6332.9|6330.1|6335.4|6332.1|6328.5|6325|409
1754992500000|2025-08-12 09:55:00|6332.5|6329.7|6340.9|6338.1|6345.8|6342.2|6331.9|6329.1|344
1754992800000|2025-08-12 10:00:00|6340.5|6337.1|6355.4|6352.6|6373.2|6369.7|6339.5|6336.1|1762
1754993100000|2025-08-12 10:05:00|6355.5|6351.7|6359|6356.2|6361|6358.2|6355.4|6351.7|299
1754993400000|2025-08-12 10:10:00|6359.3|6356.5|6357|6354.2|6360.3|6357.5|6355.4|6352.6|219
1754993700000|2025-08-12 10:15:00|6356.5|6352.7|6353.1|6350.3|6357.6|6354.8|6348.8|6346|537
1754994000000|2025-08-12 10:20:00|6354.1|6351|6350.8|6347|6354.6|6351|6347.4|6344.2|236
1754994300000|2025-08-12 10:25:00|6349.9|6347.1|6349.8|6347|6351.2|6347.9|6346.1|6342.5|236
1754994600000|2025-08-12 10:30:00|6350.2|6347.4|6347.8|6344|6355.7|6352.4|6345.8|6343|256
1754994900000|2025-08-12 10:35:00|6348.2|6344.4|6330|6327.2|6349|6345.6|6330|6327.2|969
1754995200000|2025-08-12 10:40:00|6330.1|6327.3|6332.6|6328.8|6333.7|6329.9|6320.4|6317.6|1339
1754995500000|2025-08-12 10:45:00|6331.5|6328.7|6336.9|6334.1|6338.4|6335.2|6329.4|6326.6|420
1754995800000|2025-08-12 10:50:00|6337.9|6334.7|6340.7|6337.9|6343.8|6341|6337.5|6334.7|255
1754996100000|2025-08-12 10:55:00|6341.1|6338.3|6334.4|6331.6|6343.3|6340.5|6333.4|6330.1|335
1754996400000|2025-08-12 11:00:00|6333.7|6330.9|6330.1|6327.3|6335.7|6332.9|6325.4|6322.3|375
1754996700000|2025-08-12 11:05:00|6329.4|6326.6|6329.4|6326.6|6331.9|6328.6|6328.6|6325.8|204
1754997000000|2025-08-12 11:10:00|6329|6326.2|6329.1|6326.3|6333|6329.3|6328|6324.4|368
1754997300000|2025-08-12 11:15:00|6329.5|6326.7|6318.8|6316|6330.6|6327.3|6316|6313.2|702
1754997600000|2025-08-12 11:20:00|6319.6|6315.8|6314|6311.2|6321.5|6317.9|6308.8|6306|828
1754997900000|2025-08-12 11:25:00|6313.6|6310.8|6305.1|6302.3|6314.6|6311.6|6302.3|6299.5|600
1754998200000|2025-08-12 11:30:00|6304.9|6302.1|6301.4|6298.6|6306.2|6302.6|6295.9|6293.1|779
1754998500000|2025-08-12 11:35:00|6300.4|6297.6|6298.3|6294.5|6300.4|6297.6|6294.6|6291.8|537
1754998800000|2025-08-12 11:40:00|6297.2|6294.4|6298.5|6295.7|6303.3|6300|6295.8|6293|1417
1754999100000|2025-08-12 11:45:00|6298.1|6295.3|6294.5|6291.7|6303.5|6300.1|6294.5|6291.7|460
1754999400000|2025-08-12 11:50:00|6293.9|6291.1|6297.4|6294.6|6300.7|6296.9|6290.9|6287.5|852
1754999700000|2025-08-12 11:55:00|6297.7|6294.9|6294.9|6292.1|6298.5|6295.7|6293.2|6290.4|1386
1755000000000|2025-08-12 12:00:00|6295.5|6292.7|6298.5|6295.7|6300|6296.3|6290.4|6287.5|1577
1755000300000|2025-08-12 12:05:00|6298.2|6295.4|6293.8|6291|6305|6301.7|6293.5|6290.7|735
1755000600000|2025-08-12 12:10:00|6293.5|6290.7|6293.1|6290.3|6298.6|6295|6293.1|6290.3|1301
1755000900000|2025-08-12 12:15:00|6294.6|6290.8|6293.5|6290.7|6297.7|6294|6292|6289.2|363
1755001200000|2025-08-12 12:20:00|6292.5|6289.7|6290.8|6287|6295.5|6291.7|6286.4|6283.6|459
1755001500000|2025-08-12 12:25:00|6289.7|6286.9|6298.4|6294.6|6300.7|6297.1|6288.4|6285.6|558
1755001800000|2025-08-12 12:30:00|6298|6294.2|6297.7|6294.9|6305.4|6301.6|6295.2|6292.2|2435
1755002100000|2025-08-12 12:35:00|6297.8|6295|6292.1|6289.3|6306|6303.2|6290.1|6286.5|2109
1755002400000|2025-08-12 12:40:00|6292.5|6289.7|6278.8|6276|6300.4|6297.5|6273.2|6270.4|4190
1755002700000|2025-08-12 12:45:00|6279.7|6275.9|6288.1|6285.3|6292.5|6288.8|6275.9|6273.1|1018
1755003000000|2025-08-12 12:50:00|6287.5|6284.7|6285.6|6282.8|6292.3|6289.5|6284.1|6280.9|818
1755003300000|2025-08-12 12:55:00|6286.3|6282.5|6287.9|6284.1|6292.1|6288.9|6285.5|6282.5|1553
1755003600000|2025-08-12 13:00:00|6287|6284.2|6297.9|6295.1|6298.7|6295.9|6282.5|6279.7|2382
1755003900000|2025-08-12 13:05:00|6298.3|6295.5|6288.7|6285.9|6311.2|6307.6|6286.2|6283.2|2463
1755004200000|2025-08-12 13:10:00|6289.1|6286.3|6291.8|6289|6294.6|6291.3|6286.1|6283.3|972
1755004500000|2025-08-12 13:15:00|6291.4|6288.6|6291.1|6288.3|6299.2|6295.9|6286.4|6283.6|1327
1755004800000|2025-08-12 13:20:00|6291.9|6289.1|6294.7|6291.9|6297.5|6293.9|6282.9|6280.1|2988
1755005100000|2025-08-12 13:25:00|6295|6291.2|6292.7|6289.9|6297.3|6294.2|6288.7|6285.9|1101
1755005400000|2025-08-12 13:30:00|6292.9|6290.1|6273.1|6270.3|6299|6296.2|6272.8|6267.1|2590
1755005700000|2025-08-12 13:35:00|6274.1|6271.3|6281.8|6279|6285.9|6282.3|6270.2|6267.2|5660
1755006000000|2025-08-12 13:40:00|6282.5|6279.7|6283.8|6281|6288.1|6285.1|6279.7|6276.9|2377
1755006300000|2025-08-12 13:45:00|6284.8|6282|6286|6283.2|6291.6|6288.8|6280.2|6276.5|1854
1755006600000|2025-08-12 13:50:00|6285.9|6282.1|6293.2|6290.4|6304.7|6301.9|6285.4|6281.8|2294
1755006900000|2025-08-12 13:55:00|6294.5|6291.7|6293.8|6291|6296|6293.2|6282.2|6278.4|1446
1755007200000|2025-08-12 14:00:00|6293.7|6290.9|6295.8|6293|6299.6|6296.8|6289.7|6286.9|2180
1755007500000|2025-08-12 14:05:00|6296.5|6292.7|6295.6|6292.8|6300|6297|6289|6285.8|3168
1755007800000|2025-08-12 14:10:00|6295.2|6292.4|6297.2|6293.4|6299.5|6295.9|6292.8|6290|1017
1755008100000|2025-08-12 14:15:00|6296.2|6292.6|6298.5|6295.7|6305.2|6302.4|6292|6288.5|3654
1755008400000|2025-08-12 14:20:00|6299.9|6296.1|6303.1|6300.3|6303.8|6301|6291.4|6288.6|1098
1755008700000|2025-08-12 14:25:00|6302.7|6299.9|6301.1|6298.3|6303.9|6300.5|6298.1|6295.3|1027
1755009000000|2025-08-12 14:30:00|6300.8|6298|6303.8|6301|6307.7|6304.9|6299.6|6296.1|1418
1755009300000|2025-08-12 14:35:00|6304.5|6300.7|6297.7|6294.9|6305.5|6302|6295.8|6292.8|1170
1755009600000|2025-08-12 14:40:00|6297.3|6294.5|6294.5|6291.7|6302|6298.8|6292|6289.2|2086
1755009900000|2025-08-12 14:45:00|6294.2|6291.4|6302.1|6299.3|6305.5|6302.7|6290.1|6287|1615
1755010200000|2025-08-12 14:50:00|6302.4|6299.6|6298.2|6295.4|6304.6|6301.8|6296.4|6293.2|1008
1755010500000|2025-08-12 14:55:00|6298.3|6294.5|6301.6|6298.8|6302.5|6299.2|6292.2|6288.8|1031
1755010800000|2025-08-12 15:00:00|6302|6299.2|6314.8|6312|6322.2|6319.4|6300.9|6298.1|2572
1755011100000|2025-08-12 15:05:00|6314.5|6311.7|6314.9|6311.1|6320.6|6317.8|6308.3|6305.5|1822
1755011400000|2025-08-12 15:10:00|6315|6312.2|6311.5|6308.7|6317.9|6315.1|6306.8|6304|1552
1755011700000|2025-08-12 15:15:00|6311.7|6308.9|6317.1|6314.3|6319.2|6316.4|6311.7|6308.9|992
1755012000000|2025-08-12 15:20:00|6316.8|6314|6305.8|6303|6317.1|6314.3|6303.6|6300.2|1254
1755012300000|2025-08-12 15:25:00|6305.2|6301.4|6293.1|6289.3|6305.6|6302.4|6291|6288.2|2974
1755012600000|2025-08-12 15:30:00|6292.7|6288.9|6303.3|6300.5|6309.9|6306.2|6291.2|6288.4|2164
1755012900000|2025-08-12 15:35:00|6302.9|6300.1|6290.8|6288|6304.1|6301.1|6290.2|6286.6|2136
1755013200000|2025-08-12 15:40:00|6290.4|6287.6|6273.2|6270.4|6290.6|6287.8|6267.4|6264.3|5934
1755013500000|2025-08-12 15:45:00|6274.3|6270.5|6279.3|6276.5|6282.4|6279.1|6272.6|6269.8|2268
1755013800000|2025-08-12 15:50:00|6278.9|6276.1|6274.6|6270.8|6281.7|6278.4|6271.6|6268.8|1383
1755014100000|2025-08-12 15:55:00|6273.8|6271|6276.4|6273.6|6278.8|6275.5|6272.5|6269.7|6036
1755014400000|2025-08-12 16:00:00|6276.5|6273.7|6277.4|6274.6|6278.5|6274.8|6273.4|6270.6|2350
1755014700000|2025-08-12 16:05:00|6277.6|6274.8|6274.3|6271.5|6285.1|6282.3|6273.6|6270.8|1785
1755015000000|2025-08-12 16:10:00|6274|6271.2|6276.4|6273.6|6280.2|6277.4|6270.2|6267.4|1472
1755015300000|2025-08-12 16:15:00|6277.9|6274.1|6280.3|6277.5|6282.5|6278.8|6273.5|6270.7|1748
1755015600000|2025-08-12 16:20:00|6281.5|6277.7|6275.5|6272.7|6281.8|6278.2|6273.3|6270.5|901
1755015900000|2025-08-12 16:25:00|6276.4|6272.6|6275.9|6273.1|6278.2|6275.4|6269.7|6266.5|1098
1755016200000|2025-08-12 16:30:00|6276.9|6273.2|6263.9|6261.1|6277.7|6274|6260.4|6257|3136
1755016500000|2025-08-12 16:35:00|6263.5|6260.7|6261.1|6258.3|6264.5|6261.2|6254.1|6251.3|3002
1755016800000|2025-08-12 16:40:00|6262.2|6258.4|6265|6262.2|6269|6265.3|6261.1|6258.3|1989
1755017100000|2025-08-12 16:45:00|6265.2|6262.4|6266.3|6262.5|6270.1|6266.9|6264.3|6261.5|1646
1755017400000|2025-08-12 16:50:00|6265.9|6262.1|6270.2|6267.4|6273.7|6270.5|6264.8|6262|2446
1755017700000|2025-08-12 16:55:00|6269.8|6267|6268.5|6264.7|6271.5|6268.5|6266.7|6263.9|973
1755018000000|2025-08-12 17:00:00|6267.5|6264.4|6272.9|6270.1|6289.9|6286.8|6266.2|6263.4|3809
1755018300000|2025-08-12 17:05:00|6273.3|6270.5|6270.8|6268|6274.4|6270.6|6268.7|6265.9|610
1755018600000|2025-08-12 17:10:00|6270.4|6267.6|6267.5|6264.7|6273.6|6270|6265.6|6262.8|2593
1755018900000|2025-08-12 17:15:00|6267.9|6265.1|6274.4|6271.6|6274.4|6271.6|6264.5|6261.5|2135
1755019200000|2025-08-12 17:20:00|6273.7|6270.9|6276.4|6273.6|6277.6|6274.5|6269.7|6266.9|972
1755019500000|2025-08-12 17:25:00|6277.5|6273.7|6273.7|6270.9|6281.9|6278.9|6271.3|6268.5|2414
1755019800000|2025-08-12 17:30:00|6273.3|6270.5|6274.4|6270.6|6278.6|6275.8|6268.6|6265.4|898
1755020100000|2025-08-12 17:35:00|6273.9|6271.1|6277.3|6274.5|6279.2|6275.9|6271.9|6269.1|574
1755020400000|2025-08-12 17:40:00|6277.7|6274.9|6277.6|6274.8|6280.8|6277|6276.4|6273.6|714
1755020700000|2025-08-12 17:45:00|6277.9|6275.1|6272.2|6269.4|6279|6275.8|6271.2|6268.4|2631
1755021000000|2025-08-12 17:50:00|6271.9|6269.1|6272.3|6269.5|6277.3|6273.8|6270.5|6267.3|966
1755021300000|2025-08-12 17:55:00|6272.7|6269.9|6272.5|6269.7|6277.3|6274.5|6271.7|6268.7|615
1755021600000|2025-08-12 18:00:00|6273.9|6270.1|6271.8|6269|6276.9|6274.1|6270.7|6267.9|950
1755021900000|2025-08-12 18:05:00|6272.2|6269.4|6272.3|6269.5|6273.8|6270.5|6265.9|6263.1|1967
1755022200000|2025-08-12 18:10:00|6273.2|6269.4|6267.6|6264.8|6276.2|6272.9|6266.9|6264.1|1475
1755022500000|2025-08-12 18:15:00|6267.8|6265|6267.7|6263.9|6272.2|6269.4|6266.1|6263.3|1871
1755022800000|2025-08-12 18:20:00|6267.2|6264.4|6269.3|6266.5|6270.8|6267.8|6265.9|6263.1|2544
1755023100000|2025-08-12 18:25:00|6269.6|6266.8|6268.2|6265.4|6273.9|6271.1|6265.1|6262.3|20774
1755023400000|2025-08-12 18:30:00|6267.4|6264.6|6264.4|6261.6|6270.4|6267.6|6257.5|6254.7|3770
1755023700000|2025-08-12 18:35:00|6266.2|6262.4|6264.3|6260.5|6266.9|6263.6|6262.1|6259.3|1266
1755024000000|2025-08-12 18:40:00|6263.1|6260.3|6268|6265.2|6270.9|6267.6|6262.4|6259.6|968
1755024300000|2025-08-12 18:45:00|6267.9|6265.1|6269.4|6266.6|6271.6|6267.8|6267.5|6264.7|1233
1755024600000|2025-08-12 18:50:00|6268.7|6265.9|6271.3|6267.5|6272.9|6269.7|6268.7|6265.9|662
1755024900000|2025-08-12 18:55:00|6270.6|6267.8|6272.1|6268.3|6273.5|6269.7|6266.7|6263.9|1888
1755025200000|2025-08-12 19:00:00|6271.3|6268.5|6272.3|6269.5|6273.4|6270.2|6270.4|6267.6|1075
1755025500000|2025-08-12 19:05:00|6273.8|6270|6272.5|6269.7|6274.4|6270.7|6269.5|6266.7|3197
1755025800000|2025-08-12 19:10:00|6271.8|6269|6272.9|6269.1|6273.7|6270|6269.2|6266.4|1462
1755026100000|2025-08-12 19:15:00|6271.8|6269|6272.4|6269.6|6273.3|6270|6271.4|6268.6|322
1755026400000|2025-08-12 19:20:00|6272.8|6270|6272.8|6270|6273.6|6270.3|6267.7|6264.8|1153
1755026700000|2025-08-12 19:25:00|6273.1|6270.3|6272.6|6268.8|6274.6|6271.3|6271.5|6268.7|191
1755027000000|2025-08-12 19:30:00|6271.8|6269|6273.6|6270.8|6274.3|6271.1|6270|6267.2|176
1755027300000|2025-08-12 19:35:00|6273.4|6270.6|6273|6269.2|6273.8|6270.6|6270|6267.2|357
1755027600000|2025-08-12 19:40:00|6272|6269.6|6271.7|6268.9|6273.5|6269.8|6270.6|6267.7|387
1755027900000|2025-08-12 19:45:00|6272.2|6268.4|6269.6|6266.8|6272.2|6268.9|6267.3|6264.5|631
1755028200000|2025-08-12 19:50:00|6270.4|6266.6|6263|6260.2|6272.5|6268.9|6263|6260.2|499
1755028500000|2025-08-12 19:55:00|6262.6|6259.8|6266.6|6262.8|6266.6|6262.9|6262.3|6258.9|260
1755028800000|2025-08-12 20:00:00|6265.7|6262.9|6266.5|6263.7|6269|6265.7|6265.7|6262.9|800
1755029100000|2025-08-12 20:05:00|6266.1|6263.3|6265.6|6261.8|6267|6263.7|6264.1|6260.8|778
1755029400000|2025-08-12 20:10:00|6264.5|6261.7|6263.1|6260.3|6264.7|6261.9|6261.8|6259|768
1755029700000|2025-08-12 20:15:00|6264|6260.2|6263|6259.2|6264|6260.2|6261.1|6258.3|118
1755030000000|2025-08-12 20:20:00|6262.1|6259.3|6260.4|6257.6|6263|6259.7|6259.4|6256.6|263
1755030300000|2025-08-12 20:25:00|6260.5|6257.7|6264.2|6260.4|6264.2|6260.4|6260.1|6257.3|165
1755030600000|2025-08-12 20:30:00|6264.6|6260.8|6261.3|6257.5|6264.9|6261.6|6258.1|6255.3|1424
1755030900000|2025-08-12 20:35:00|6260.4|6257.6|6261|6258.2|6262.9|6259.6|6258.1|6255.3|1205
1755031200000|2025-08-12 20:40:00|6263.2|6259.4|6262.6|6259.8|6264.5|6261.2|6261.4|6258.6|558
1755031500000|2025-08-12 20:45:00|6263.5|6259.7|6261.2|6258.4|6264.1|6260.3|6260.6|6257.8|340
1755031800000|2025-08-12 20:50:00|6260.2|6257.4|6259.4|6256.6|6262.2|6258.9|6259.4|6256.6|176
1755032100000|2025-08-12 20:55:00|6259.8|6257|6258.7|6255.9|6261.1|6257.5|6256.9|6254.1|222
1755036000000|2025-08-12 22:00:00|6235.8|6232|6253.1|6249.3|6256|6252.6|6232.2|6228.4|144
1755036300000|2025-08-12 22:05:00|6253.5|6249.7|6259.2|6255.4|6259.8|6256.3|6252.2|6249.1|170
1755036600000|2025-08-12 22:10:00|6259.7|6255.9|6253.7|6249.9|6260.4|6256.6|6253.7|6249.9|51
1755036900000|2025-08-12 22:15:00|6253.5|6250.7|6257.4|6253.6|6257.4|6253.6|6253.1|6249.3|30
1755037200000|2025-08-12 22:20:00|6256.6|6253.8|6259.6|6255.8|6260.1|6256.3|6256.6|6253.3|60
1755037500000|2025-08-12 22:25:00|6258.6|6255.6|6262|6258.2|6262.7|6259.1|6258.6|6255.6|95
1755037800000|2025-08-12 22:30:00|6261.3|6257.5|6261.3|6257.5|6262.3|6258.5|6260.5|6257.2|38
1755038100000|2025-08-12 22:35:00|6259.8|6257|6258.3|6254.5|6262.4|6258.6|6257.8|6254.5|31
1755038400000|2025-08-12 22:40:00|6257.7|6254.9|6261.3|6257.5|6264.3|6260.5|6257.7|6253.4|212
1755038700000|2025-08-12 22:45:00|6260.4|6257.6|6263.3|6259.5|6264.3|6260|6260.4|6256.2|14
1755039000000|2025-08-12 22:50:00|6261.2|6258.4|6262.2|6258.4|6262.2|6258.4|6259.4|6256.5|31
1755039300000|2025-08-12 22:55:00|6261.8|6259|6261.7|6257.9|6262.9|6259.1|6261.4|6257.9|10
1755039600000|2025-08-12 23:00:00|6261.6|6257.8|6261.2|6258.4|6262.7|6258.9|6261.2|6257.8|6
1755039900000|2025-08-12 23:05:00|6261.8|6259|6262.5|6258.7|6263.6|6259.8|6261.1|6258.3|13
1755040200000|2025-08-12 23:10:00|6262.8|6259|6263.5|6259.7|6263.5|6259.7|6261.2|6258.4|19
1755040500000|2025-08-12 23:15:00|6262.5|6260.1|6265|6261.2|6265.6|6261.8|6262.5|6260.1|26
1755040800000|2025-08-12 23:20:00|6265.1|6261.3|6264.6|6260.8|6265.1|6261.3|6264.5|6260.7|5
1755041100000|2025-08-12 23:25:00|6263|6260.2|6262.7|6259.9|6263|6260.2|6262.7|6259.9|0
1755041400000|2025-08-12 23:30:00|6263.8|6260|6263.8|6261|6264.6|6261|6262.7|6259.9|9
1755041700000|2025-08-12 23:35:00|6263.7|6260.9|6264.9|6262.1|6267.2|6263.6|6263.7|6260.9|25
1755042000000|2025-08-12 23:40:00|6265|6262.2|6265.4|6261.6|6265.4|6262.2|6264|6261|7
1755042300000|2025-08-12 23:45:00|6265.1|6261.3|6265.7|6261.9|6266|6262.4|6263.9|6260.3|9
1755042600000|2025-08-12 23:50:00|6265.3|6261.5|6265.2|6261.4|6265.7|6262.4|6263.7|6260.8|2
1755042900000|2025-08-12 23:55:00|6265.1|6261.3|6266.3|6262.5|6266.4|6263.6|6264.1|6260.4|29
1755043200000|2025-08-13 00:00:00|6264.3|6260.5|6265|6261.2|6265.5|6262.6|6259.9|6257.1|758
1755043500000|2025-08-13 00:05:00|6263.9|6261.1|6263.3|6260.5|6265.8|6262.8|6261.8|6258.9|97
1755043800000|2025-08-13 00:10:00|6264.8|6261|6260.7|6257.9|6264.9|6261.5|6259.7|6256.9|130
1755044100000|2025-08-13 00:15:00|6261.7|6258.9|6262.7|6259.9|6263.2|6259.9|6260.3|6257.5|59
1755044400000|2025-08-13 00:20:00|6262.6|6259.8|6261.7|6257.9|6264.1|6260.5|6260.6|6257.8|17
1755044700000|2025-08-13 00:25:00|6260.9|6258.1|6262.7|6258.9|6263.5|6259.7|6260.6|6257.8|25
1755045000000|2025-08-13 00:30:00|6261.6|6258.8|6264.2|6261.4|6265|6261.4|6261.1|6258.3|155
1755045300000|2025-08-13 00:35:00|6265.1|6261.3|6265.1|6261.3|6265.1|6261.4|6262.6|6259.7|42
1755045600000|2025-08-13 00:40:00|6264|6261.2|6263.6|6260.8|6265.1|6261.3|6263.3|6260.3|18
1755045900000|2025-08-13 00:45:00|6264.5|6260.7|6263.5|6259.7|6264.5|6260.8|6262.6|6259.7|26
1755046200000|2025-08-13 00:50:00|6262.6|6259.8|6263|6260.2|6264.1|6260.4|6262.6|6259.8|20
1755046500000|2025-08-13 00:55:00|6263.1|6259.3|6265|6261.2|6265|6261.4|6259.6|6256.8|113
1755046800000|2025-08-13 01:00:00|6263.9|6261.1|6264.2|6261.4|6265.4|6261.8|6255.2|6252.4|247
1755047100000|2025-08-13 01:05:00|6265|6261.2|6263.8|6261|6268.7|6265|6262.8|6260|186
1755047400000|2025-08-13 01:10:00|6262.8|6260|6261.7|6258.9|6265.9|6262.1|6261.7|6258.9|70
1755047700000|2025-08-13 01:15:00|6262|6259.2|6255.6|6252.8|6262.7|6259.9|6254.5|6251.6|188
1755048000000|2025-08-13 01:20:00|6255|6252.2|6256.6|6253.8|6258.4|6254.8|6253.6|6250.6|134
1755048300000|2025-08-13 01:25:00|6256.7|6253.9|6261.7|6258.9|6263.2|6259.5|6255.6|6252.7|104
1755048600000|2025-08-13 01:30:00|6262.1|6258.3|6257.7|6254.9|6263.1|6259.5|6250.1|6247.3|325
1755048900000|2025-08-13 01:35:00|6258.1|6255.3|6260.8|6258|6261.6|6258.3|6258.1|6255|67
1755049200000|2025-08-13 01:40:00|6260.4|6257.6|6254.7|6251.9|6260.4|6257.6|6254.7|6251.8|77
1755049500000|2025-08-13 01:45:00|6255.6|6251.8|6256.8|6254|6259.3|6255.6|6254.1|6251.3|83
1755049800000|2025-08-13 01:50:00|6257.3|6253.5|6255.8|6252|6258.6|6255|6254.7|6251.9|76
1755050100000|2025-08-13 01:55:00|6256.2|6252.4|6261.3|6257.5|6263.5|6260|6254.3|6251.5|128
1755050400000|2025-08-13 02:00:00|6261.4|6258.6|6256.9|6254.1|6261.8|6259|6254.7|6251.3|88
1755050700000|2025-08-13 02:05:00|6257.3|6253.5|6254.5|6251.7|6257.3|6254.5|6253.9|6251.1|75
1755051000000|2025-08-13 02:10:00|6254.9|6252.1|6249.4|6246.6|6255.4|6252.1|6248.7|6245.9|175
1755051300000|2025-08-13 02:15:00|6249.6|6246.8|6252.8|6250|6253.5|6250.7|6249.3|6246.2|23
1755051600000|2025-08-13 02:20:00|6252.6|6249.8|6250.5|6247.7|6252.8|6250|6249.9|6246.1|31
1755051900000|2025-08-13 02:25:00|6250.7|6246.9|6250.4|6247.6|6253.4|6250|6248.8|6245.8|77
1755052200000|2025-08-13 02:30:00|6250.6|6246.8|6249.9|6246.1|6253|6249.3|6246.9|6244.1|100
1755052500000|2025-08-13 02:35:00|6249.1|6246.3|6252.9|6250.1|6253.4|6250.1|6248.3|6245.5|44
1755052800000|2025-08-13 02:40:00|6253|6250.2|6249.5|6246.7|6253.4|6250.6|6249.5|6246.4|26
1755053100000|2025-08-13 02:45:00|6250.2|6246.4|6248.7|6245.9|6250.3|6247.1|6247.6|6244.5|78
1755053400000|2025-08-13 02:50:00|6249.8|6246|6244.2|6241.4|6250.7|6246.9|6244.1|6241.3|81
1755053700000|2025-08-13 02:55:00|6244|6241.2|6246|6243.2|6247.1|6243.3|6243.2|6240.3|105
1755054000000|2025-08-13 03:00:00|6246.7|6242.9|6248|6245.2|6249.3|6245.8|6245|6242.1|111
1755054300000|2025-08-13 03:05:00|6249.3|6245.5|6250.9|6248.1|6252.3|6248.5|6247.3|6244.4|1004
1755054600000|2025-08-13 03:10:00|6251.2|6248.4|6254.7|6251.9|6257.2|6253.8|6250.9|6248|131
1755054900000|2025-08-13 03:15:00|6255.5|6252.7|6254.7|6251.9|6256.3|6252.9|6253.6|6250.4|42
1755055200000|2025-08-13 03:20:00|6255.3|6251.5|6253.4|6250.6|6255.5|6252.7|6252.7|6249.6|37
1755055500000|2025-08-13 03:25:00|6253.1|6250.3|6254.9|6251.1|6255.7|6252.9|6252.7|6249.3|70
1755055800000|2025-08-13 03:30:00|6255.3|6251.5|6262.4|6259.6|6262.4|6259.6|6255.3|6251.5|128
1755056100000|2025-08-13 03:35:00|6263.1|6259.3|6263.4|6260.6|6264.4|6261|6261.5|6258.3|79
1755056400000|2025-08-13 03:40:00|6264|6260.2|6263.1|6260.3|6264.7|6261.9|6262.6|6259.4|57
1755056700000|2025-08-13 03:45:00|6263.5|6260.7|6259.6|6256.8|6263.5|6260.7|6259.2|6255.6|46
1755057000000|2025-08-13 03:50:00|6259.9|6257.1|6261.3|6258.5|6262.2|6258.9|6259.6|6256.8|22
1755057300000|2025-08-13 03:55:00|6262|6258.2|6264.2|6261.4|6266|6263|6262|6258.2|65
1755057600000|2025-08-13 04:00:00|6264.8|6261|6267.5|6263.7|6268.7|6265.9|6263.5|6260.6|266
1755057900000|2025-08-13 04:05:00|6267.1|6264.3|6264.9|6262.1|6267.9|6264.3|6261.9|6258.5|268
1755058200000|2025-08-13 04:10:00|6265.5|6262.7|6262.3|6259.5|6266.8|6263.1|6262.3|6259.5|137
1755058500000|2025-08-13 04:15:00|6262.7|6259.9|6266.2|6262.4|6266.3|6262.9|6262.7|6259.2|67
1755058800000|2025-08-13 04:20:00|6265.4|6262.6|6264.8|6261|6266.8|6263.3|6263.3|6260.4|38
1755059100000|2025-08-13 04:25:00|6264.3|6261.5|6265.9|6263.1|6266.4|6263.1|6263.9|6261|52
1755059400000|2025-08-13 04:30:00|6266.1|6262.3|6272|6269.2|6272.6|6269.8|6265.2|6262.3|279
1755059700000|2025-08-13 04:35:00|6272.2|6269.4|6269.1|6266.3|6272.7|6269.9|6268.5|6265.7|73
1755060000000|2025-08-13 04:40:00|6269.7|6266.9|6269.2|6266.4|6270.1|6267.3|6267.7|6264.6|28
1755060300000|2025-08-13 04:45:00|6269|6266.2|6268.2|6264.4|6269.8|6266.4|6267.2|6264.4|53
1755060600000|2025-08-13 04:50:00|6267.4|6264.6|6266.7|6263.9|6268.9|6265.5|6266.7|6263.9|33
1755060900000|2025-08-13 04:55:00|6266.3|6263.5|6268.6|6265.8|6269.1|6265.8|6266.3|6263.5|56
1755061200000|2025-08-13 05:00:00|6269.6|6266.8|6274.4|6270.6|6275.3|6271.7|6269.6|6266.8|178
1755061500000|2025-08-13 05:05:00|6274.1|6270.3|6268.4|6265.6|6274.1|6270.6|6268.4|6265.1|79
1755061800000|2025-08-13 05:10:00|6268.9|6265.1|6271.4|6268.6|6272.3|6268.7|6268.3|6265.1|59
1755062100000|2025-08-13 05:15:00|6271.8|6269|6269.7|6266.9|6271.9|6269.1|6269.3|6266.5|20
1755062400000|2025-08-13 05:20:00|6269.3|6266.5|6262.9|6260.1|6269.3|6266.5|6261.6|6258.8|124
1755062700000|2025-08-13 05:25:00|6263|6260.2|6264.6|6261.8|6266|6262.7|6263|6260.2|38
1755063000000|2025-08-13 05:30:00|6265.3|6261.5|6265.1|6262.3|6265.8|6262.7|6261.6|6258.8|62
1755063300000|2025-08-13 05:35:00|6265.8|6262|6266.1|6263.3|6268.8|6265.3|6265|6261.9|71
1755063600000|2025-08-13 05:40:00|6266.8|6264|6262.6|6259.8|6267.8|6264.3|6262.6|6259.4|60
1755063900000|2025-08-13 05:45:00|6262.4|6259.6|6261.5|6258.7|6265.4|6262.1|6260.9|6258.1|89
1755064200000|2025-08-13 05:50:00|6261.9|6259.1|6261.1|6257.3|6263.4|6260|6259.4|6256.3|55
1755064500000|2025-08-13 05:55:00|6260.6|6257.8|6257.1|6253.3|6261.2|6257.8|6253.7|6250.9|163
1755064800000|2025-08-13 06:00:00|6256.6|6253.8|6256.6|6253.8|6258.4|6254.8|6252.5|6249.7|164
1755065100000|2025-08-13 06:05:00|6256.9|6254.1|6260.5|6257.7|6264.6|6261.8|6256.6|6253.8|139
1755065400000|2025-08-13 06:10:00|6260.6|6256.8|6253|6250.2|6260.6|6256.8|6251.9|6249.1|641
1755065700000|2025-08-13 06:15:00|6252.6|6249.8|6244.1|6241.3|6253.5|6250.2|6244.1|6241.3|277
1755066000000|2025-08-13 06:20:00|6244.3|6241.5|6245|6241.2|6246|6242.4|6239.4|6236.6|281
1755066300000|2025-08-13 06:25:00|6244|6240.8|6239|6236.2|6245.2|6241.4|6239|6236.1|331
1755066600000|2025-08-13 06:30:00|6239.9|6236.1|6245.9|6242.1|6245.9|6242.4|6233.9|6231.1|307
1755066900000|2025-08-13 06:35:00|6244.8|6242|6254.8|6252|6256.7|6253.3|6243.4|6240.6|413
1755067200000|2025-08-13 06:40:00|6255|6252.2|6265|6262.2|6266.5|6263.3|6255|6252.2|312
1755067500000|2025-08-13 06:45:00|6266|6263.2|6273|6269.2|6277.1|6274.3|6265.8|6262.9|714
1755067800000|2025-08-13 06:50:00|6273.1|6270.3|6271.9|6268.1|6274.4|6271.6|6270.3|6266.6|260
1755068100000|2025-08-13 06:55:00|6271.6|6268.8|6263.7|6260.9|6272.2|6269.3|6262.5|6258.7|433
1755068400000|2025-08-13 07:00:00|6263.2|6260.4|6259.8|6257|6263.2|6260.4|6251.1|6247.8|536
1755068700000|2025-08-13 07:05:00|6260.3|6256.5|6257.1|6254.3|6263.7|6260.4|6256.6|6253.8|226
1755069000000|2025-08-13 07:10:00|6256.7|6253.9|6253.3|6250.5|6260.7|6257.7|6253.3|6250.5|418
1755069300000|2025-08-13 07:15:00|6254.1|6250.3|6249.5|6246.7|6254.5|6250.7|6249.5|6246.4|268
1755069600000|2025-08-13 07:20:00|6250.3|6247.5|6249.4|6246.6|6253.4|6249.7|6243.8|6241|233
1755069900000|2025-08-13 07:25:00|6249.8|6247|6253.4|6249.6|6256.5|6253.7|6246.2|6243.4|440
1755070200000|2025-08-13 07:30:00|6252.6|6249.8|6247.5|6244.7|6253.4|6249.8|6246.5|6243.6|226
1755070500000|2025-08-13 07:35:00|6246.2|6243.4|6245.8|6243|6250.5|6246.8|6244.9|6242.1|207
1755070800000|2025-08-13 07:40:00|6246.9|6243.1|6240.2|6236.4|6248.3|6244.7|6237.8|6235|910
1755071100000|2025-08-13 07:45:00|6240.6|6236.8|6237.5|6233.7|6243.2|6239.5|6235.9|6233.1|302
1755071400000|2025-08-13 07:50:00|6236.5|6233.3|6240.6|6237.8|6242.2|6238.5|6235.1|6232.3|233
1755071700000|2025-08-13 07:55:00|6240.2|6237.4|6244.3|6240.5|6247.2|6243.6|6238.6|6235.8|840
1755072000000|2025-08-13 08:00:00|6243.9|6241.1|6231|6227.2|6248.5|6244.7|6228.8|6226|875
1755072300000|2025-08-13 08:05:00|6230.1|6227.3|6233.3|6230.5|6242.3|6238.6|6224.3|6220.8|595
1755072600000|2025-08-13 08:10:00|6232.9|6230.1|6235.5|6231.7|6242.1|6238.7|6232.4|6229.6|556
1755072900000|2025-08-13 08:15:00|6235.1|6232.3|6232.6|6228.8|6235.5|6232.3|6230.8|6228|437
1755073200000|2025-08-13 08:20:00|6232.7|6229.9|6228.6|6224.8|6234.8|6231.7|6226.5|6223.7|385
1755073500000|2025-08-13 08:25:00|6229|6225.2|6216.6|6212.8|6229|6225.4|6207.4|6203.6|1516
1755073800000|2025-08-13 08:30:00|6215.8|6213|6218.2|6215.4|6223.8|6220.8|6211.2|6208.1|978
1755074100000|2025-08-13 08:35:00|6219|6215.2|6214|6211.2|6219.5|6216.5|6213.6|6210.7|253
1755074400000|2025-08-13 08:40:00|6214.5|6210.7|6211.4|6207.6|6215.5|6212.2|6207|6204.2|615
1755074700000|2025-08-13 08:45:00|6210.3|6207.5|6204.7|6201.9|6210.8|6207.5|6203.6|6200.8|797
1755075000000|2025-08-13 08:50:00|6204.9|6202.1|6210.5|6207.7|6215|6211.3|6203.2|6200.4|837
1755075300000|2025-08-13 08:55:00|6210.1|6207.3|6229.2|6226.4|6233.8|6230.3|6210.1|6207.3|1163
1755075600000|2025-08-13 09:00:00|6229.6|6226.8|6234|6231.2|6249|6246.2|6229|6226.2|2149
1755075900000|2025-08-13 09:05:00|6234.2|6231.4|6233.5|6230.7|6237.4|6233.6|6226.2|6223.4|982
1755076200000|2025-08-13 09:10:00|6234.4|6230.6|6238.7|6235.9|6241.8|6238.3|6233.7|6230.4|378
1755076500000|2025-08-13 09:15:00|6238.5|6235.7|6238.8|6235|6243.7|6239.9|6233.4|6230.6|385
1755076800000|2025-08-13 09:20:00|6238.9|6236.1|6240.3|6237.5|6246.2|6243.3|6234.1|6230.3|661
1755077100000|2025-08-13 09:25:00|6240.4|6236.6|6240.7|6237.9|6246.2|6242.7|6240.4|6236.6|333
1755077400000|2025-08-13 09:30:00|6240.9|6238.1|6238.1|6234.3|6242.1|6239.3|6234.8|6231.6|311
1755077700000|2025-08-13 09:35:00|6237.9|6235.1|6237.6|6234.8|6239.9|6236.9|6233.9|6230.5|235
1755078000000|2025-08-13 09:40:00|6237.8|6234|6236.8|6234|6238.9|6236.1|6235.8|6232.5|130
1755078300000|2025-08-13 09:45:00|6236.7|6233.9|6232.2|6228.4|6237.9|6235.1|6227.6|6224.7|462
1755078600000|2025-08-13 09:50:00|6231.3|6228.5|6228.9|6226.1|6233.8|6230|6228.2|6225.4|204
1755078900000|2025-08-13 09:55:00|6228.5|6225.7|6222.4|6219.6|6228.9|6226.1|6218.3|6215.2|621
1755079200000|2025-08-13 10:00:00|6223.1|6220.3|6221.3|6218.5|6228.9|6225.3|6220.9|6218.1|255
1755079500000|2025-08-13 10:05:00|6220.9|6218.1|6214.8|6211|6225.4|6222.6|6211.5|6208.7|626
1755079800000|2025-08-13 10:10:00|6214.5|6211.7|6216.3|6212.5|6221.5|6217.9|6214.5|6211.7|255
1755080100000|2025-08-13 10:15:00|6215.8|6213|6217.9|6214.1|6219.9|6217|6214.8|6212|424
1755080400000|2025-08-13 10:20:00|6216.8|6214|6224.4|6221.6|6225.9|6222.6|6215.2|6212.4|535
1755080700000|2025-08-13 10:25:00|6224|6221.2|6221.5|6217.7|6225.8|6223|6219.3|6216.5|413
1755081000000|2025-08-13 10:30:00|6221.1|6217.3|6211.1|6208.3|6222.2|6218.4|6211.1|6208.3|1079
1755081300000|2025-08-13 10:35:00|6211.5|6208.7|6222.5|6219.7|6224.8|6221.2|6211.5|6208.7|173
1755081600000|2025-08-13 10:40:00|6222.6|6219.8|6221.6|6217.8|6225.1|6221.3|6217.5|6214.7|195
1755081900000|2025-08-13 10:45:00|6221.2|6217.4|6216.7|6213.9|6221.3|6217.5|6216.7|6213.9|152
1755082200000|2025-08-13 10:50:00|6216.5|6213.7|6214.1|6211.3|6216.5|6213.7|6210.1|6207.3|311
1755082500000|2025-08-13 10:55:00|6215.2|6211.4|6212.6|6208.8|6216.6|6213.3|6211.1|6208.3|189
1755082800000|2025-08-13 11:00:00|6211.7|6208.9|6213.5|6210.7|6217.7|6213.9|6210.1|6207.3|307
1755083100000|2025-08-13 11:05:00|6213.1|6210.3|6212.8|6209|6217.6|6213.9|6212|6209|310
1755083400000|2025-08-13 11:10:00|6212.1|6209.3|6216.6|6212.8|6217.7|6214.9|6212.1|6209.3|186
1755083700000|2025-08-13 11:15:00|6215.7|6212.9|6216.1|6213.3|6218.6|6214.9|6214.7|6211.9|134
1755084000000|2025-08-13 11:20:00|6217.2|6213.4|6217|6214.2|6217.7|6214.9|6213.7|6210.8|243
1755084300000|2025-08-13 11:25:00|6216.8|6214|6220.7|6217.9|6222.4|6219.6|6216.4|6213.5|577
1755084600000|2025-08-13 11:30:00|6220.5|6217.7|6222.2|6219.4|6230.1|6226.8|6219.5|6216.7|907
1755084900000|2025-08-13 11:35:00|6222.5|6219.7|6223.5|6220.7|6227.7|6224|6220.4|6217.4|264
1755085200000|2025-08-13 11:40:00|6223.7|6220.9|6228.6|6225.8|6231.1|6227.3|6223.5|6220.5|568
1755085500000|2025-08-13 11:45:00|6228.2|6225.4|6227.8|6225|6236.4|6232.9|6226.8|6223.2|341
1755085800000|2025-08-13 11:50:00|6227.6|6224.8|6223.8|6221|6229.4|6226.2|6220.7|6216.9|1077
1755086100000|2025-08-13 11:55:00|6223.9|6220.1|6230.8|6228|6233.3|6229.6|6221.3|6218.2|543
1755086400000|2025-08-13 12:00:00|6230.4|6227.6|6230|6227.2|6232.6|6229|6228.3|6225.3|1184
1755086700000|2025-08-13 12:05:00|6229.4|6226.6|6234.2|6230.4|6237.6|6233.8|6224.4|6221.2|542
1755087000000|2025-08-13 12:10:00|6234.6|6230.8|6238|6235.2|6240.7|6237.2|6230.6|6227.8|1048
1755087300000|2025-08-13 12:15:00|6237.6|6234.8|6239.3|6236.5|6244.6|6241.3|6235.7|6232.5|3489
1755087600000|2025-08-13 12:20:00|6239.1|6236.3|6245.8|6243|6249|6246.2|6235.1|6231.8|4817
1755087900000|2025-08-13 12:25:00|6245.6|6242.8|6248.2|6245.4|6249.4|6246.6|6243.2|6239.5|1725
1755088200000|2025-08-13 12:30:00|6248.1|6244.3|6256.7|6253.9|6259.3|6256|6246.7|6242.9|1760
1755088500000|2025-08-13 12:35:00|6257.7|6254.9|6256.1|6253.3|6267|6263.9|6251.4|6248.6|5372
1755088800000|2025-08-13 12:40:00|6256.3|6252.5|6263|6259.2|6263.1|6260.3|6252.6|6249.2|1904
1755089100000|2025-08-13 12:45:00|6263.1|6260.3|6265.5|6262.7|6274.1|6271.2|6261.4|6258.2|2761
1755089400000|2025-08-13 12:50:00|6265.3|6261.7|6261.7|6258.9|6267.6|6264.8|6255|6251.6|1578
1755089700000|2025-08-13 12:55:00|6261.9|6259.1|6260|6257.2|6265.1|6261.5|6258.6|6255.6|625
1755090000000|2025-08-13 13:00:00|6260.2|6257.4|6246.4|6243.6|6263.1|6259.8|6243.6|6240.6|1951
1755090300000|2025-08-13 13:05:00|6246.6|6242.8|6255.8|6253|6256.9|6254|6244.8|6242|1060
1755090600000|2025-08-13 13:10:00|6255.5|6252.7|6249.3|6246.5|6256.9|6254.1|6244.1|6241.3|1140
1755090900000|2025-08-13 13:15:00|6250.4|6246.6|6247.6|6244.8|6251.8|6248.2|6244.7|6241.5|1953
1755091200000|2025-08-13 13:20:00|6247.2|6244.4|6250|6247.2|6257.4|6254.1|6245.5|6242.7|1099
1755091500000|2025-08-13 13:25:00|6249.6|6246.8|6249.2|6246.4|6252.7|6249.9|6245.4|6242.3|578
1755091800000|2025-08-13 13:30:00|6248.8|6246|6243.5|6239.7|6249.6|6246|6238.2|6234.7|2277
1755092100000|2025-08-13 13:35:00|6243.7|6240.7|6245.1|6242.3|6248.4|6245.2|6240.9|6237.7|671
1755092400000|2025-08-13 13:40:00|6245.5|6242.7|6243.5|6239.7|6248.1|6244.8|6238.4|6235.6|1269
1755092700000|2025-08-13 13:45:00|6242.6|6239.8|6248.2|6245.4|6257.1|6253.6|6242|6239.2|1965
1755093000000|2025-08-13 13:50:00|6248.6|6245.8|6233.9|6231.1|6249.4|6246.4|6232.3|6229.1|1265
1755093300000|2025-08-13 13:55:00|6233.3|6230.5|6236.7|6232.9|6244.1|6240.5|6231.7|6228.8|2643
1755093600000|2025-08-13 14:00:00|6236.8|6233|6237.7|6234.9|6240.2|6237.1|6232.1|6229.3|946
1755093900000|2025-08-13 14:05:00|6237.3|6234.5|6225|6221.2|6239.3|6236.5|6221.6|6218.3|3452
1755094200000|2025-08-13 14:10:00|6225.4|6221.6|6228.9|6226.1|6236.2|6232.9|6224.1|6220.6|2801
1755094500000|2025-08-13 14:15:00|6228.6|6225.8|6228|6225.2|6230.3|6227.1|6223.6|6220.8|2256
1755094800000|2025-08-13 14:20:00|6229|6226.2|6236.4|6232.6|6236.5|6233.7|6227.2|6224.3|3757
1755095100000|2025-08-13 14:25:00|6234.5|6231.7|6244.8|6241|6247.2|6243.4|6232.4|6229.5|2290
1755095400000|2025-08-13 14:30:00|6246.6|6238.8|6237.1|6233.3|6246.7|6242|6228.8|6225.5|3621
1755095700000|2025-08-13 14:35:00|6236.4|6233.6|6228.6|6225.8|6239.4|6236.6|6220|6216.5|2838
1755096000000|2025-08-13 14:40:00|6229|6226.2|6189.7|6186.9|6233.8|6231|6188.7|6185.5|5445
1755096300000|2025-08-13 14:45:00|6189.3|6186.5|6170.8|6168|6196.5|6192.7|6166.1|6163.3|5367
1755096600000|2025-08-13 14:50:00|6171.3|6167.5|6186.6|6183.8|6192.5|6188.7|6165.2|6162.4|4865
1755096900000|2025-08-13 14:55:00|6186.2|6183.4|6177.1|6174.3|6186.2|6183.4|6172.7|6169.9|2348
1755097200000|2025-08-13 15:00:00|6176.7|6173.9|6175.9|6173.1|6185.6|6181.8|6172|6169.2|2149
1755097500000|2025-08-13 15:05:00|6175.5|6172.7|6171.3|6168.5|6183.9|6180.9|6166.3|6163.5|1911
1755097800000|2025-08-13 15:10:00|6170.9|6168.1|6180|6177.2|6182.7|6179.4|6170.3|6167.5|2231
1755098100000|2025-08-13 15:15:00|6179.6|6176.8|6180.2|6177.4|6182.2|6179.1|6173.4|6170|1852
1755098400000|2025-08-13 15:20:00|6181.2|6178.4|6194.5|6191.7|6195.3|6192.5|6181.2|6178.4|2098
1755098700000|2025-08-13 15:25:00|6194.9|6192.1|6188.5|6185.7|6200|6197|6186.5|6183.5|2115
1755099000000|2025-08-13 15:30:00|6188.6|6184.8|6174.4|6171.6|6196.5|6193|6172.9|6169.9|2876
1755099300000|2025-08-13 15:35:00|6174|6171.2|6177.1|6174.3|6179.5|6176.3|6171.6|6168.1|1261
1755099600000|2025-08-13 15:40:00|6176.9|6174.1|6163.7|6160.9|6179.2|6175.5|6157.9|6154.1|2929
1755099900000|2025-08-13 15:45:00|6164.3|6161.5|6169.1|6165.3|6176.1|6172.4|6163.7|6160.9|1631
1755100200000|2025-08-13 15:50:00|6168|6165.2|6153|6150.2|6171.1|6167.4|6148.3|6145.5|3032
1755100500000|2025-08-13 15:55:00|6152.8|6150|6152.7|6148.9|6156|6152.9|6146|6142.8|3705
1755100800000|2025-08-13 16:00:00|6152.9|6149.1|6153|6150.2|6155.9|6152.2|6146.7|6143.8|1458
1755101100000|2025-08-13 16:05:00|6153.9|6150.1|6164|6160.2|6165.7|6162.4|6153|6150.1|1523
1755101400000|2025-08-13 16:10:00|6163.9|6161.1|6158.7|6155.9|6164.7|6161.9|6157.6|6154.6|1067
1755101700000|2025-08-13 16:15:00|6159.4|6155.6|6167.3|6163.5|6167.3|6164.1|6156.9|6154.1|824
1755102000000|2025-08-13 16:20:00|6166.3|6163.1|6164|6161.2|6167.6|6164.3|6158.8|6155.4|1002
1755102300000|2025-08-13 16:25:00|6163.8|6161|6153.7|6150.9|6164.7|6161.5|6152.5|6149.7|1141
1755102600000|2025-08-13 16:30:00|6154.6|6150.8|6162.6|6158.8|6165.5|6162.4|6152.6|6149.8|1148
1755102900000|2025-08-13 16:35:00|6161.4|6158.6|6157|6154.2|6163.8|6160.2|6150.5|6147.7|1165
1755103200000|2025-08-13 16:40:00|6157.4|6154.6|6159.9|6157.1|6166.3|6162.5|6157.4|6154.6|1132
1755103500000|2025-08-13 16:45:00|6159.8|6157|6178.5|6175.7|6179.2|6176.1|6159.8|6157|2110
1755103800000|2025-08-13 16:50:00|6178.1|6175.3|6177.3|6174.5|6183.1|6180.3|6174.3|6171.2|1905
1755104100000|2025-08-13 16:55:00|6176.3|6173.5|6172.3|6169.5|6177.6|6174.8|6167.5|6164.4|1715
1755104400000|2025-08-13 17:00:00|6172.6|6169.8|6175.8|6173|6185.5|6181.7|6172.3|6169.4|1581
1755104700000|2025-08-13 17:05:00|6176|6173.2|6180.8|6178|6186.9|6183.6|6175.4|6172.6|1845
1755105000000|2025-08-13 17:10:00|6181.2|6178.4|6168|6165.2|6181.9|6178.9|6166.9|6163.7|1023
1755105300000|2025-08-13 17:15:00|6168.3|6165.5|6176.6|6172.8|6177.6|6174|6168.3|6165.5|982
1755105600000|2025-08-13 17:20:00|6175.6|6173.5|6176.2|6172.4|6180.2|6176.9|6173|6170.2|1464
1755105900000|2025-08-13 17:25:00|6176.6|6172.8|6190.7|6187.9|6192.6|6189.6|6176|6172.8|1847
1755106200000|2025-08-13 17:30:00|6191.1|6188.3|6207.9|6205.1|6208.9|6205.7|6190.5|6187.4|2846
1755106500000|2025-08-13 17:35:00|6208.3|6205.5|6208.3|6205.5|6216.6|6213.8|6202.8|6199|3203
1755106800000|2025-08-13 17:40:00|6208.7|6205.9|6203.4|6200.6|6212.7|6209.9|6200.3|6197.3|1036
1755107100000|2025-08-13 17:45:00|6203|6200.2|6202|6199.2|6207.4|6204.2|6200.3|6197.3|1023
1755107400000|2025-08-13 17:50:00|6201.6|6198.8|6204.4|6200.6|6208.9|6206.1|6201.6|6198.8|1222
1755107700000|2025-08-13 17:55:00|6204.3|6201.5|6200.7|6197.9|6206.9|6204.1|6198.6|6195.7|903
1755108000000|2025-08-13 18:00:00|6200.9|6198.1|6196.6|6193.8|6203.2|6199.6|6193.4|6189.7|1085
1755108300000|2025-08-13 18:05:00|6197.5|6193.7|6208|6205.2|6210.9|6207.5|6197.5|6193.7|3006
1755108600000|2025-08-13 18:10:00|6208.4|6205.6|6213.8|6210|6213.8|6211|6206.8|6203.6|844
1755108900000|2025-08-13 18:15:00|6213.2|6210.4|6204.2|6201.4|6214.3|6211.5|6203.7|6200|849
1755109200000|2025-08-13 18:20:00|6203.8|6201|6209.5|6206.7|6211.5|6208.1|6201.5|6198.6|1412
1755109500000|2025-08-13 18:25:00|6210|6206.2|6205.7|6202.9|6216.1|6213.3|6203.6|6200.4|9276
1755109800000|2025-08-13 18:30:00|6205.8|6202|6202.6|6199.8|6216.3|6213.5|6202.6|6199.6|1961
1755110100000|2025-08-13 18:35:00|6201.6|6198.8|6199.1|6196.3|6211.1|6208.1|6198.8|6196|911
1755110400000|2025-08-13 18:40:00|6198.9|6196.1|6196.2|6193.4|6199.7|6196.9|6193.7|6190.9|1353
1755110700000|2025-08-13 18:45:00|6196.6|6193.8|6196.6|6193.8|6197.5|6194.7|6193.4|6189.8|397
1755111000000|2025-08-13 18:50:00|6196.9|6194.1|6197|6194.2|6199.8|6196.5|6195.7|6192.9|208
1755111300000|2025-08-13 18:55:00|6196.5|6193.7|6194.3|6191.5|6196.6|6193.8|6193|6189.6|334
1755111600000|2025-08-13 19:00:00|6193.7|6190.9|6201.5|6198.7|6202.6|6199.5|6193.7|6190.9|1423
1755111900000|2025-08-13 19:05:00|6201.1|6198.3|6203.9|6201.1|6206|6203.2|6200.9|6198.1|225
1755112200000|2025-08-13 19:10:00|6203.6|6200.8|6208.5|6205.7|6208.6|6205.7|6202.7|6199.6|360
1755112500000|2025-08-13 19:15:00|6209.1|6206.3|6218.2|6215.4|6219.7|6216.9|6208.5|6205.5|714
1755112800000|2025-08-13 19:20:00|6218.6|6215.8|6219.3|6216.5|6220.5|6217.7|6217|6213.8|244
1755113100000|2025-08-13 19:25:00|6218.9|6216.1|6214.8|6212|6219.4|6216.5|6212.3|6209|339
1755113400000|2025-08-13 19:30:00|6215.2|6212.4|6219.2|6216.4|6219.2|6216.4|6213.8|6210.9|469
1755113700000|2025-08-13 19:35:00|6219.6|6216.8|6223.3|6220.5|6223.9|6221.1|6217.8|6214.5|331
1755114000000|2025-08-13 19:40:00|6222.9|6220.1|6222.4|6219.6|6224.3|6221.1|6222.4|6219.1|117
1755114300000|2025-08-13 19:45:00|6222|6219.2|6223.8|6221|6224|6221.2|6221.8|6218.1|438
1755114600000|2025-08-13 19:50:00|6223.9|6220.1|6225.4|6222.6|6226.3|6223.5|6223.4|6220.1|354
1755114900000|2025-08-13 19:55:00|6225|6222.2|6218.2|6215.4|6225.4|6222.6|6217.8|6214.5|814
1755115200000|2025-08-13 20:00:00|6219.2|6216.4|6219.3|6216.5|6220.7|6217.7|6217.5|6214.5|132
1755115500000|2025-08-13 20:05:00|6218.9|6216.1|6219.7|6215.9|6220.7|6217.8|6218.6|6215.8|91
1755115800000|2025-08-13 20:10:00|6219.5|6216.7|6216.9|6214.1|6220.5|6217.6|6215.9|6212.6|430
1755116100000|2025-08-13 20:15:00|6217.2|6213.4|6218.3|6215.5|6219.1|6216.1|6216.7|6213.1|132
1755116400000|2025-08-13 20:20:00|6218.7|6215.9|6217.9|6214.1|6219.9|6216.3|6216.6|6213.1|378
1755116700000|2025-08-13 20:25:00|6218.2|6214.4|6219.1|6216.3|6220.6|6217.8|6217.8|6214.1|116
1755117000000|2025-08-13 20:30:00|6219.3|6215.5|6215.5|6212.7|6219.7|6216.6|6214.9|6211.1|173
1755117300000|2025-08-13 20:35:00|6215.3|6211.7|6215.3|6211.5|6215.8|6213|6213.7|6210|316
1755117600000|2025-08-13 20:40:00|6215.4|6212.6|6217.8|6215|6218.4|6215.6|6214.4|6210.6|637
1755117900000|2025-08-13 20:45:00|6218.2|6215.4|6215.4|6212.6|6218.2|6215.4|6214.8|6211.6|97
1755118200000|2025-08-13 20:50:00|6215.8|6213|6219.7|6215.9|6220.3|6217.2|6215.2|6212.1|1135
1755118500000|2025-08-13 20:55:00|6219.3|6216.5|6220|6216.2|6220.4|6217.3|6216.2|6212.7|159
1755122400000|2025-08-13 22:00:00|6223.2|6219.4|6219.2|6216.4|6227.2|6223.5|6218.2|6214.4|66
1755122700000|2025-08-13 22:05:00|6219.9|6216.1|6221.1|6218.3|6222|6218.4|6218.4|6214.2|112
1755123000000|2025-08-13 22:10:00|6221|6218.2|6221.2|6218.4|6223.6|6220.6|6220.4|6216.9|36
1755123300000|2025-08-13 22:15:00|6221.6|6218.8|6221|6217.2|6221.9|6219.1|6219.7|6216|7
1755123600000|2025-08-13 22:20:00|6221.1|6218.3|6221.6|6217.8|6222|6218.9|6219.9|6216.4|17
1755123900000|2025-08-13 22:25:00|6221.3|6217.5|6219|6216.2|6222.8|6219|6218.6|6215.8|11
1755124200000|2025-08-13 22:30:00|6219.8|6216|6218.4|6215.6|6219.8|6216.2|6218|6215.2|17
1755124500000|2025-08-13 22:35:00|6218.2|6215.4|6220.3|6216.5|6220.3|6217.4|6217.2|6214.4|25
1755124800000|2025-08-13 22:40:00|6220.4|6216.6|6220.3|6217.5|6221.8|6219|6219.7|6216.6|10
1755125100000|2025-08-13 22:45:00|6220.5|6217.7|6219.9|6217.1|6221.6|6218.2|6219.9|6216.1|158
1755125400000|2025-08-13 22:50:00|6220|6216.2|6222.5|6218.7|6222.5|6219.6|6219.5|6216.2|406
1755125700000|2025-08-13 22:55:00|6225.1|6221.3|6222.3|6219.5|6225.7|6221.9|6222.2|6219.2|13
1755126000000|2025-08-13 23:00:00|6222.7|6219.9|6223.4|6219.6|6224.3|6220.5|6222.1|6218.6|28
1755126300000|2025-08-13 23:05:00|6222.9|6219.1|6222.8|6219|6223|6219.6|6221.4|6217.9|28
1755126600000|2025-08-13 23:10:00|6223.2|6220.4|6221.3|6218.5|6223.2|6220.4|6221.2|6217.9|16
1755126900000|2025-08-13 23:15:00|6221.8|6218|6226.9|6224.1|6227.1|6224.1|6221.3|6218|26
1755127200000|2025-08-13 23:20:00|6228.3|6224.5|6228.3|6224.5|6229.5|6226.1|6226.4|6223.6|96
1755127500000|2025-08-13 23:25:00|6226.9|6224.1|6227.3|6224.5|6228.4|6225|6226.6|6223.8|4
1755127800000|2025-08-13 23:30:00|6227.2|6224.4|6223|6219.2|6227.6|6224.8|6222.4|6219.2|16
1755128100000|2025-08-13 23:35:00|6223.2|6219.4|6224.3|6221.5|6224.3|6221.5|6223|6219.2|17
1755128400000|2025-08-13 23:40:00|6223.8|6220|6223.9|6220.1|6224.4|6221.6|6223.3|6220|12
1755128700000|2025-08-13 23:45:00|6224.3|6220.5|6224.4|6220.6|6224.4|6221.6|6224.2|6220.4|4
1755129000000|2025-08-13 23:50:00|6223.2|6219.4|6223|6219.2|6223.3|6220.5|6221.9|6218.3|12
1755129300000|2025-08-13 23:55:00|6222.9|6219.1|6223.5|6219.7|6223.5|6220.6|6221.9|6219.1|3
1755129600000|2025-08-14 00:00:00|6223.4|6220.6|6225.2|6222.4|6226.4|6223.6|6220.4|6216.7|270
1755129900000|2025-08-14 00:05:00|6225.3|6221.5|6225.7|6222.9|6231.6|6228.5|6225.2|6221.5|180
1755130200000|2025-08-14 00:10:00|6224.9|6222.1|6223.3|6220.5|6225.5|6222.7|6222.1|6218.6|109
1755130500000|2025-08-14 00:15:00|6223.4|6219.6|6224.8|6221|6224.9|6221.4|6220.2|6216.9|117
1755130800000|2025-08-14 00:20:00|6224.3|6221.5|6228.2|6225.4|6228.9|6226.1|6224.3|6220.5|80
1755131100000|2025-08-14 00:25:00|6227.8|6225|6224.6|6221.8|6227.8|6225|6224.2|6220.6|37
1755131400000|2025-08-14 00:30:00|6225|6222.2|6225.6|6222.8|6227.7|6224.8|6224.3|6221.1|62
1755131700000|2025-08-14 00:35:00|6225.8|6223|6225.9|6222.1|6227.6|6224.1|6224.4|6221.4|48
1755132000000|2025-08-14 00:40:00|6225|6222.2|6225|6222.2|6225.8|6222.6|6224|6221|22
1755132300000|2025-08-14 00:45:00|6226|6223.2|6230.3|6227.5|6232.2|6229.1|6225.4|6222.6|107
1755132600000|2025-08-14 00:50:00|6230.8|6227|6230|6227.2|6232.3|6229.5|6229|6225.7|115
1755132900000|2025-08-14 00:55:00|6229.6|6226.8|6232.2|6228.4|6232.6|6229.8|6229|6225.6|82
1755133200000|2025-08-14 01:00:00|6231.7|6228.9|6230.1|6227.3|6231.7|6228.9|6219.6|6216.8|232
1755133500000|2025-08-14 01:05:00|6230.3|6227.5|6232|6228.2|6233.5|6229.7|6227.6|6224.8|129
1755133800000|2025-08-14 01:10:00|6231|6227.9|6224.5|6221.7|6232.9|6229.3|6224.3|6221.3|118
1755134100000|2025-08-14 01:15:00|6225.3|6221.5|6222.6|6219.8|6225.3|6221.6|6219.5|6216.7|206
1755134400000|2025-08-14 01:20:00|6223.6|6220.8|6226.7|6222.9|6228.8|6225.3|6222.6|6219.8|230
1755134700000|2025-08-14 01:25:00|6226|6223.2|6228.2|6225.4|6231.7|6228.2|6226|6223.1|60
1755135000000|2025-08-14 01:30:00|6229.4|6225.6|6226.9|6224.1|6233|6229.6|6226.1|6222.9|100
1755135300000|2025-08-14 01:35:00|6226.7|6223.9|6227.9|6224.1|6232|6229.2|6224.5|6221.3|146
1755135600000|2025-08-14 01:40:00|6228|6225.2|6230.8|6228|6230.8|6228|6227.4|6223.7|51
1755135900000|2025-08-14 01:45:00|6231.4|6228.6|6229.8|6227|6231.4|6228.6|6228.2|6224.9|192
1755136200000|2025-08-14 01:50:00|6229|6226.2|6227.8|6224|6232.3|6229.5|6227.4|6223.6|176
1755136500000|2025-08-14 01:55:00|6227.9|6225.1|6230|6227.2|6230|6227.2|6227.4|6224.1|41
1755136800000|2025-08-14 02:00:00|6230.2|6226.4|6231.9|6229.1|6233.6|6229.9|6230|6226.2|50
1755137100000|2025-08-14 02:05:00|6231.7|6228.9|6228.6|6224.8|6234.1|6230.3|6226.5|6223.7|176
1755137400000|2025-08-14 02:10:00|6229|6225.2|6226.7|6223.9|6229.6|6226.8|6226.3|6223.1|17
1755137700000|2025-08-14 02:15:00|6227.1|6224.3|6233.3|6230.5|6233.8|6230.9|6226.7|6223.9|53
1755138000000|2025-08-14 02:20:00|6233.1|6230.3|6239|6235.2|6239.7|6236.9|6232.3|6229|120
1755138300000|2025-08-14 02:25:00|6238.4|6235.6|6240.5|6237.7|6241.1|6238.3|6237.4|6234.1|170
1755138600000|2025-08-14 02:30:00|6239.5|6236.7|6235|6231.2|6239.7|6236.7|6234|6230.2|105
1755138900000|2025-08-14 02:35:00|6235.6|6232.2|6232.9|6230.1|6238|6235.2|6232.8|6229.5|106
1755139200000|2025-08-14 02:40:00|6232.3|6229.5|6234.3|6231.5|6236.3|6233.5|6232.3|6229|47
1755139500000|2025-08-14 02:45:00|6233.3|6230.5|6233.9|6231.1|6235.3|6232.5|6231.3|6228|60
1755139800000|2025-08-14 02:50:00|6234.1|6231.3|6233.4|6230.6|6234.5|6231.7|6233|6229.3|60
1755140100000|2025-08-14 02:55:00|6233.6|6229.8|6233.1|6230.3|6236|6233.2|6232.9|6229.3|55
1755140400000|2025-08-14 03:00:00|6233.2|6229.3|6232.6|6229.8|6233.6|6230.8|6230.5|6227.1|85
1755140700000|2025-08-14 03:05:00|6232.9|6229.1|6233.4|6229.6|6233.7|6230.9|6232.1|6228.9|42
1755141000000|2025-08-14 03:10:00|6232.7|6229.9|6231.9|6229.1|6233.4|6229.9|6228.9|6225.1|62
1755141300000|2025-08-14 03:15:00|6231.7|6228.1|6230.9|6228.1|6232|6229.2|6228.6|6225.8|70
1755141600000|2025-08-14 03:20:00|6231.3|6228.5|6235.8|6232|6236.8|6234|6231|6227.4|126
1755141900000|2025-08-14 03:25:00|6235.1|6232.3|6232|6228.2|6235.8|6232.3|6230.1|6227|49
1755142200000|2025-08-14 03:30:00|6231.8|6229|6228|6225.2|6232.4|6229.6|6226.6|6223.2|151
1755142500000|2025-08-14 03:35:00|6228.4|6225.6|6228|6225.2|6228.5|6225.7|6226.4|6222.8|126
1755142800000|2025-08-14 03:40:00|6228.4|6224.2|6232.4|6229.6|6233.5|6230.7|6228.4|6224.2|65
1755143100000|2025-08-14 03:45:00|6231.4|6228.6|6229.7|6226.9|6231.9|6229.1|6229.7|6226.9|54
1755143400000|2025-08-14 03:50:00|6229.5|6226.7|6226.7|6223.9|6229.7|6226.7|6226.4|6223|65
1755143700000|2025-08-14 03:55:00|6227.1|6224.3|6227.9|6225.1|6229.1|6226|6226.1|6223.1|82
1755144000000|2025-08-14 04:00:00|6228.3|6225.5|6227.9|6225.1|6228.3|6225.5|6226.4|6223.2|18
1755144300000|2025-08-14 04:05:00|6228|6225.2|6231.3|6228.5|6232|6229.2|6228|6224.8|41
1755144600000|2025-08-14 04:10:00|6230.9|6228.1|6232|6229.2|6233|6230.2|6230.3|6226.7|28
1755144900000|2025-08-14 04:15:00|6231.6|6228.8|6228.2|6225.4|6231.6|6228.8|6227.6|6224.1|69
1755145200000|2025-08-14 04:20:00|6228|6225.2|6228.1|6225.3|6229.4|6226.6|6227.3|6223.8|31
1755145500000|2025-08-14 04:25:00|6228.3|6224.5|6228.9|6226.1|6230.3|6227.5|6228.1|6224.5|17
1755145800000|2025-08-14 04:30:00|6229.9|6227.1|6229.2|6226.4|6230.9|6228.1|6229.2|6226|23
1755146100000|2025-08-14 04:35:00|6229.8|6227|6232.4|6229.6|6233|6230|6229.7|6226|15
1755146400000|2025-08-14 04:40:00|6232.8|6230|6231.8|6229|6232.8|6230|6231|6228.2|29
1755146700000|2025-08-14 04:45:00|6231.4|6228.6|6233|6230.2|6233.7|6230.4|6231|6228.2|27
1755147000000|2025-08-14 04:50:00|6233.1|6230.3|6234.9|6231.1|6234.9|6231.3|6232.6|6229.8|18
1755147300000|2025-08-14 04:55:00|6233.5|6230.7|6233.2|6230.4|6234.6|6231.5|6232.9|6230.1|23
1755147600000|2025-08-14 05:00:00|6233.1|6229.3|6232.4|6229.6|6233.2|6230.4|6232.3|6229.3|15
1755147900000|2025-08-14 05:05:00|6232|6229.2|6232.4|6229.6|6233.6|6230.8|6231.2|6227.6|31
1755148200000|2025-08-14 05:10:00|6232.8|6230|6238.1|6234.3|6239.7|6236.4|6232.8|6230|90
1755148500000|2025-08-14 05:15:00|6236.9|6234.1|6235.6|6232.8|6238.1|6235.1|6235.6|6232.8|20
1755148800000|2025-08-14 05:20:00|6235.2|6232.4|6232.9|6230.1|6236.5|6233.4|6231.7|6228.9|47
1755149100000|2025-08-14 05:25:00|6232.7|6229.1|6233.1|6230.3|6234.3|6231.3|6229.4|6226.6|78
1755149400000|2025-08-14 05:30:00|6232.1|6229.3|6226.1|6223.3|6233.2|6230.4|6224.8|6222|372
1755149700000|2025-08-14 05:35:00|6227|6223.2|6226.1|6223.3|6229|6226.1|6224.1|6221.3|268
1755150000000|2025-08-14 05:40:00|6226.2|6223.4|6226.5|6223.7|6227.1|6224.3|6223.5|6219.7|59
1755150300000|2025-08-14 05:45:00|6225.5|6222.7|6240.6|6237.8|6245.7|6242.9|6224.9|6221.1|519
1755150600000|2025-08-14 05:50:00|6240|6237.2|6243.6|6240.8|6244.9|6242.1|6240|6237|120
1755150900000|2025-08-14 05:55:00|6243.8|6241|6234.8|6231|6244.7|6241.9|6234.2|6231|91
1755151200000|2025-08-14 06:00:00|6234.6|6231.8|6241.3|6238.5|6245.9|6242.1|6232.2|6228.6|319
1755151500000|2025-08-14 06:05:00|6242.2|6238.4|6235|6232.2|6243.2|6240|6233.1|6230.3|247
1755151800000|2025-08-14 06:10:00|6235.8|6232|6229.3|6225.5|6235.8|6232|6226.5|6223.7|141
1755152100000|2025-08-14 06:15:00|6228.3|6225.1|6225.2|6222.4|6231.2|6228|6224.6|6221.8|192
1755152400000|2025-08-14 06:20:00|6225.1|6222.3|6229.2|6225.4|6229.9|6226.8|6222.4|6219.6|86
1755152700000|2025-08-14 06:25:00|6228.4|6225.6|6243.6|6239.8|6245.2|6241.7|6228|6225.2|244
1755153000000|2025-08-14 06:30:00|6243.2|6240.4|6238.1|6235.3|6251.1|6247.7|6238.1|6234.4|284
1755153300000|2025-08-14 06:35:00|6238.5|6235.7|6236|6232.2|6240.2|6237.4|6234.2|6231|101
1755153600000|2025-08-14 06:40:00|6236.4|6233.2|6232.7|6229.9|6238.3|6235.5|6232.7|6229.2|126
1755153900000|2025-08-14 06:45:00|6232.3|6229.5|6242.3|6239.5|6243.2|6240.1|6231.5|6228.6|200
1755154200000|2025-08-14 06:50:00|6241.9|6239.1|6239.9|6237.1|6251.6|6248.1|6239.3|6236|2372
1755154500000|2025-08-14 06:55:00|6240.9|6238.1|6242.6|6239.8|6244.3|6240.6|6236.3|6232.6|304
1755154800000|2025-08-14 07:00:00|6242.5|6238.7|6246.5|6243.7|6250.2|6247|6236|6233.1|229
1755155100000|2025-08-14 07:05:00|6246.9|6244.1|6245.4|6242.6|6248.6|6245.8|6243.5|6239.9|265
1755155400000|2025-08-14 07:10:00|6245.8|6243|6241.3|6238.5|6247.1|6244|6239|6235.4|160
1755155700000|2025-08-14 07:15:00|6241.5|6237.7|6246|6243.2|6248.5|6245.7|6239.5|6236.7|539
1755156000000|2025-08-14 07:20:00|6246.4|6243.6|6245.7|6242.9|6247.2|6244.4|6240.7|6237.9|208
1755156300000|2025-08-14 07:25:00|6246.1|6243.3|6244.9|6242.1|6247.5|6244.7|6233.9|6230.2|370
1755156600000|2025-08-14 07:30:00|6245.3|6242.5|6240|6237.2|6248.9|6246.1|6238.8|6235|221
1755156900000|2025-08-14 07:35:00|6240.4|6237.6|6240|6236.2|6243.5|6240.6|6238.5|6234.8|175
1755157200000|2025-08-14 07:40:00|6239.6|6235.8|6236.7|6233.9|6240|6236.6|6234.8|6231.8|320
1755157500000|2025-08-14 07:45:00|6235.7|6232.9|6230.3|6227.5|6237.7|6234.5|6226.1|6223.2|450
1755157800000|2025-08-14 07:50:00|6228.9|6226.1|6228.4|6225.6|6231|6227.3|6220.3|6217.2|656
1755158100000|2025-08-14 07:55:00|6228.9|6225.1|6224.7|6221.9|6228.9|6225.6|6221.1|6217.6|1093
1755158400000|2025-08-14 08:00:00|6225.3|6222.5|6230.6|6227.8|6234.5|6231.5|6224.4|6221.6|406
1755158700000|2025-08-14 08:05:00|6231|6228.2|6233.8|6231|6239.7|6236|6229.9|6226.9|403
1755159000000|2025-08-14 08:10:00|6233.6|6230.8|6230.2|6227.4|6233.7|6230.8|6224.4|6221|652
1755159300000|2025-08-14 08:15:00|6230.6|6227.8|6224.5|6221.7|6230.6|6227.8|6219.7|6216.8|528
1755159600000|2025-08-14 08:20:00|6224.1|6221.3|6225.9|6223.1|6229.7|6226.8|6223|6219.4|246
1755159900000|2025-08-14 08:25:00|6225.5|6222.7|6222.7|6219.9|6229.1|6226.3|6215|6212.2|1007
1755160200000|2025-08-14 08:30:00|6223.1|6220.3|6236.5|6232.7|6237.5|6233.8|6218|6214.7|850
1755160500000|2025-08-14 08:35:00|6235.4|6232.6|6245.4|6241.6|6246.3|6242.7|6235.4|6232.6|479
1755160800000|2025-08-14 08:40:00|6246.4|6242.6|6234.7|6231.9|6246.5|6242.9|6232.6|6229.6|486
1755161100000|2025-08-14 08:45:00|6234.4|6231.6|6232.2|6228.4|6238.9|6235.6|6228.4|6225.5|166
1755161400000|2025-08-14 08:50:00|6231.8|6228|6226.1|6222.3|6234|6231.2|6225.1|6222.2|474
1755161700000|2025-08-14 08:55:00|6225.1|6222.1|6225.9|6223.1|6229.3|6225.6|6220.8|6218|497
1755162000000|2025-08-14 09:00:00|6226.4|6222.6|6233.9|6231.1|6237.9|6234.7|6225.9|6222.6|359
1755162300000|2025-08-14 09:05:00|6233.7|6230.9|6238.7|6234.9|6239.8|6236.2|6227.5|6224.6|136
1755162600000|2025-08-14 09:10:00|6238.2|6235.4|6237.9|6234.1|6240.9|6237.9|6235|6231.4|180
1755162900000|2025-08-14 09:15:00|6237.2|6234.4|6228.4|6224.6|6238|6235|6226.8|6223.7|229
1755163200000|2025-08-14 09:20:00|6228|6224.2|6233.1|6229.3|6234.7|6230.9|6227.4|6224.2|321
1755163500000|2025-08-14 09:25:00|6232.1|6229.4|6233.8|6231|6237.3|6233.5|6225.3|6222.5|467
1755163800000|2025-08-14 09:30:00|6233.2|6230.4|6229.8|6227|6235.7|6232.5|6227.2|6224.4|302
1755164100000|2025-08-14 09:35:00|6230.6|6226.8|6234.3|6231.5|6236.9|6233.5|6228.8|6225.8|490
1755164400000|2025-08-14 09:40:00|6235|6231.2|6238.2|6234.4|6241.7|6238.9|6234.4|6231.2|307
1755164700000|2025-08-14 09:45:00|6238.6|6234.8|6233.7|6230.9|6240|6237.2|6233.3|6230.1|128
1755165000000|2025-08-14 09:50:00|6233.3|6230.5|6240.2|6237.4|6242.2|6239.4|6232.7|6229.5|370
1755165300000|2025-08-14 09:55:00|6240.4|6237.6|6240.4|6237.6|6246.3|6243.3|6237.8|6234.1|667
1755165600000|2025-08-14 10:00:00|6240|6237.2|6233.6|6229.8|6244.4|6241.6|6233|6229.8|623
1755165900000|2025-08-14 10:05:00|6233|6230.2|6235.7|6231.9|6237.7|6234.9|6230.8|6227.2|171
1755166200000|2025-08-14 10:10:00|6234.7|6231.5|6236.7|6233.9|6238.1|6234.5|6230.7|6227.2|130
1755166500000|2025-08-14 10:15:00|6236.8|6234|6236.8|6234|6240.6|6237|6235.5|6232.2|126
1755166800000|2025-08-14 10:20:00|6236.4|6233.6|6231.1|6228.3|6239.7|6236|6229.5|6226.4|213
1755167100000|2025-08-14 10:25:00|6231.5|6227.7|6231.5|6228.7|6235.2|6232.3|6229.5|6226.5|292
1755167400000|2025-08-14 10:30:00|6232.2|6228.4|6230.1|6227.3|6235.8|6232.7|6230.1|6227.1|1540
1755167700000|2025-08-14 10:35:00|6230|6227.2|6223.7|6220.9|6231.8|6228.3|6223.2|6220.4|462
1755168000000|2025-08-14 10:40:00|6223.3|6220.5|6220.3|6217.5|6227.8|6224.6|6219.7|6216.9|474
1755168300000|2025-08-14 10:45:00|6221.2|6217.4|6214.8|6212|6221.7|6217.9|6214.4|6211.6|340
1755168600000|2025-08-14 10:50:00|6214.4|6211.6|6207.7|6204.9|6217.6|6214.3|6206|6203.1|839
1755168900000|2025-08-14 10:55:00|6207.6|6204.8|6207.9|6205.1|6210.4|6206.7|6200|6196.9|1099
1755169200000|2025-08-14 11:00:00|6207.7|6204.9|6212.9|6210.1|6218.2|6215|6205.9|6203.1|440
1755169500000|2025-08-14 11:05:00|6212.7|6209.9|6224.7|6221.9|6224.7|6221.9|6211.9|6208.7|628
1755169800000|2025-08-14 11:10:00|6224.9|6222.1|6229.8|6227|6229.8|6227|6220.9|6217.3|513
1755170100000|2025-08-14 11:15:00|6229.7|6225.9|6227.6|6224.8|6233.5|6230.7|6226.6|6223.3|757
1755170400000|2025-08-14 11:20:00|6227.2|6224.4|6230.5|6227.7|6234.9|6232.1|6227.2|6223.5|359
1755170700000|2025-08-14 11:25:00|6230.1|6227.3|6229.7|6226.9|6232.9|6230.1|6225|6221.6|398
1755171000000|2025-08-14 11:30:00|6229.3|6226.5|6231.6|6228.8|6234.2|6231.4|6227.1|6224.3|286
1755171300000|2025-08-14 11:35:00|6232.2|6228.4|6230.2|6227.4|6234.7|6230.9|6228.1|6224.3|321
1755171600000|2025-08-14 11:40:00|6229.8|6226.4|6234|6231.2|6235.1|6232.2|6228.2|6225|185
1755171900000|2025-08-14 11:45:00|6234.7|6230.9|6236.2|6232.4|6236.2|6233.3|6231.6|6227.9|269
1755172200000|2025-08-14 11:50:00|6235.7|6232.9|6235.3|6232.5|6238.9|6236.1|6234.7|6231|284
1755172500000|2025-08-14 11:55:00|6235.2|6231.4|6233.8|6231|6236.3|6232.9|6231.7|6228.5|231
1755172800000|2025-08-14 12:00:00|6233.4|6230.6|6229.9|6227.1|6233.9|6231.1|6226.7|6223.4|342
1755173100000|2025-08-14 12:05:00|6229.5|6226.7|6239.1|6235.3|6239.3|6236.5|6226.9|6223.9|1251
1755173400000|2025-08-14 12:10:00|6238.7|6234.9|6236.8|6234|6242.1|6239.1|6232.7|6229.9|1715
1755173700000|2025-08-14 12:15:00|6237.4|6233.6|6237.4|6234.6|6241.8|6239|6236.9|6233.1|346
1755174000000|2025-08-14 12:20:00|6237.8|6235|6238.5|6234.7|6239.8|6237|6234.8|6231.2|1033
1755174300000|2025-08-14 12:25:00|6238.9|6235.1|6235.8|6232|6238.9|6235.7|6232.9|6229.4|401
1755174600000|2025-08-14 12:30:00|6235.6|6231.8|6232.9|6230.1|6240.8|6238|6230.8|6227.7|1632
1755174900000|2025-08-14 12:35:00|6232.1|6229.3|6229.4|6226.6|6232.9|6230.1|6224.1|6221|1253
1755175200000|2025-08-14 12:40:00|6230.1|6226.3|6242.5|6239.7|6244.3|6240.6|6228.7|6225.9|802
1755175500000|2025-08-14 12:45:00|6242.1|6239.3|6261.9|6259.1|6263.9|6260.3|6241.8|6238.5|1928
1755175800000|2025-08-14 12:50:00|6262.3|6259.5|6253.4|6250.6|6266.6|6263.4|6253.4|6250.6|1442
1755176100000|2025-08-14 12:55:00|6253|6250.2|6249.7|6246.9|6254.7|6251.9|6249.3|6245.7|461
1755176400000|2025-08-14 13:00:00|6249.8|6246|6266.3|6263.5|6269.5|6266.7|6245.8|6242.4|2433
1755176700000|2025-08-14 13:05:00|6265.9|6263.1|6270.5|6267.7|6274.1|6271.3|6262.3|6258.7|2315
1755177000000|2025-08-14 13:10:00|6270.9|6268.1|6272.4|6269.6|6276|6273.2|6269.7|6265.9|1074
1755177300000|2025-08-14 13:15:00|6273|6270.2|6299.8|6297|6302.6|6299|6273|6269.3|1950
1755177600000|2025-08-14 13:20:00|6300.2|6297.4|6293.1|6290.3|6314.3|6310.3|6292.9|6289.1|5369
1755177900000|2025-08-14 13:25:00|6293.3|6290.5|6299.8|6297|6300.4|6297.4|6287.9|6284.3|1360
1755178200000|2025-08-14 13:30:00|6300.8|6296.6|6291.9|6289.1|6306.8|6303.4|6287.4|6284.1|1599
1755178500000|2025-08-14 13:35:00|6290.9|6288.1|6293.1|6290.3|6294.9|6292.1|6284.7|6281|1881
1755178800000|2025-08-14 13:40:00|6292.7|6288.9|6289.9|6287.1|6293.8|6291|6286.9|6283.8|1019
1755179100000|2025-08-14 13:45:00|6288.9|6286.1|6285.8|6283|6290|6287.2|6280.8|6277.1|1129
1755179400000|2025-08-14 13:50:00|6285.4|6282.6|6281.5|6277.7|6289.9|6286.8|6266.1|6262.5|2182
1755179700000|2025-08-14 13:55:00|6280.4|6277.6|6285.8|6283|6287.3|6284.4|6279.3|6276.5|669
1755180000000|2025-08-14 14:00:00|6285|6282.2|6291.2|6288.4|6293.6|6289.8|6282.1|6279.3|2185
1755180300000|2025-08-14 14:05:00|6290.8|6288|6291.9|6288.1|6295|6291.6|6282.6|6279.2|3902
1755180600000|2025-08-14 14:10:00|6292.5|6288.7|6292.1|6289.3|6295.2|6292.2|6286.4|6283.6|3471
1755180900000|2025-08-14 14:15:00|6292.9|6289.1|6284.3|6281.5|6296.9|6294.1|6283.4|6280.1|2070
1755181200000|2025-08-14 14:20:00|6285.3|6280.5|6274.5|6271.7|6286.9|6284.1|6271.7|6268.6|2434
1755181500000|2025-08-14 14:25:00|6274.9|6272.1|6272.1|6269.3|6283.5|6280.4|6270|6266.5|1925
1755181800000|2025-08-14 14:30:00|6272.4|6268.6|6275.9|6273.1|6282.5|6278.9|6265.7|6262.7|1463
1755182100000|2025-08-14 14:35:00|6276.3|6273.5|6272.7|6269.9|6278|6274.7|6270.3|6267.5|2183
1755182400000|2025-08-14 14:40:00|6272.3|6269.5|6265.1|6262.3|6273.2|6269.5|6257.8|6254|3165
1755182700000|2025-08-14 14:45:00|6265.9|6262.1|6282.9|6279.1|6284.8|6282|6263.1|6260.3|1570
1755183000000|2025-08-14 14:50:00|6282.8|6280|6282.3|6279.5|6289.3|6286.5|6279.1|6275.4|1290
1755183300000|2025-08-14 14:55:00|6282.7|6279.9|6278.6|6275.8|6285.4|6282.6|6278.4|6274.8|1377
1755183600000|2025-08-14 15:00:00|6278.8|6276|6285.2|6282.4|6289.8|6286.3|6278.8|6275.9|935
1755183900000|2025-08-14 15:05:00|6285.6|6282.8|6291.3|6288.5|6293.1|6290.1|6283|6279.4|1532
1755184200000|2025-08-14 15:10:00|6291.2|6288.4|6285.8|6283|6291.2|6288.4|6283.6|6280.7|807
1755184500000|2025-08-14 15:15:00|6286.4|6282.6|6289.3|6285.5|6291.4|6288.6|6284.4|6281.1|671
1755184800000|2025-08-14 15:20:00|6289.4|6286.6|6295.8|6293|6295.9|6293|6285.2|6281.9|1558
1755185100000|2025-08-14 15:25:00|6296.8|6294|6303.5|6300.7|6310.1|6307.3|6294.9|6291.6|3079
1755185400000|2025-08-14 15:30:00|6303.6|6300.8|6313.4|6310.6|6322|6319.2|6303.5|6300.2|3973
1755185700000|2025-08-14 15:35:00|6313.6|6310.8|6311|6308.2|6315.4|6312.6|6308.7|6305|840
1755186000000|2025-08-14 15:40:00|6311.3|6308.5|6304.3|6301.5|6314.1|6311.2|6303.2|6299.9|2101
1755186300000|2025-08-14 15:45:00|6303.9|6301.1|6311.9|6309.1|6316.1|6313.3|6301|6297.3|2809
1755186600000|2025-08-14 15:50:00|6311.5|6308.7|6305.4|6302.6|6312|6309.2|6300.9|6297.2|1171
1755186900000|2025-08-14 15:55:00|6305.3|6302.5|6308.1|6305.3|6308.7|6305.9|6303.9|6301|2594
1755187200000|2025-08-14 16:00:00|6308.7|6305.9|6310.2|6307.4|6313.2|6310.4|6301.2|6298.3|2889
1755187500000|2025-08-14 16:05:00|6310|6307.2|6309.2|6306.4|6311.8|6309|6304.3|6301.4|1876
1755187800000|2025-08-14 16:10:00|6309.4|6306.6|6307.6|6304.8|6313.3|6310.4|6307.2|6303.5|692
1755188100000|2025-08-14 16:15:00|6307.2|6304.4|6311.8|6308|6315.4|6312.2|6304.9|6301.2|3651
1755188400000|2025-08-14 16:20:00|6311.7|6308.9|6316.7|6313.9|6320.9|6318.1|6311.6|6307.9|2661
1755188700000|2025-08-14 16:25:00|6316.9|6314.1|6322.4|6319.6|6323.6|6320.8|6311.5|6307.7|1591
1755189000000|2025-08-14 16:30:00|6322.5|6318.7|6312.6|6309.8|6324|6321.1|6304.1|6301.3|1208
1755189300000|2025-08-14 16:35:00|6313.4|6309.6|6312|6308.2|6314.6|6311.2|6307.1|6303.8|646
1755189600000|2025-08-14 16:40:00|6311|6308.4|6312.1|6309.3|6314.1|6310.5|6308.6|6305.1|380
1755189900000|2025-08-14 16:45:00|6312.2|6308.4|6307.6|6304.8|6312.2|6309.3|6303.5|6299.8|956
1755190200000|2025-08-14 16:50:00|6307.1|6304.3|6309|6306.2|6310.7|6307.9|6305.6|6301.9|1357
1755190500000|2025-08-14 16:55:00|6308.6|6305.8|6305.6|6302.8|6310|6307.2|6304.6|6301.3|728
1755190800000|2025-08-14 17:00:00|6305.1|6301.3|6306.3|6302.5|6309.2|6306.3|6303.6|6299.9|634
1755191100000|2025-08-14 17:05:00|6305.9|6303.1|6297.4|6293.6|6308.9|6306.1|6295.8|6292.2|2100
1755191400000|2025-08-14 17:10:00|6297.3|6294.5|6286.2|6283.4|6297.4|6294.5|6285.9|6283.1|2610
1755191700000|2025-08-14 17:15:00|6286.8|6284|6286.4|6283.6|6295.1|6291.9|6284.9|6282.1|1041
1755192000000|2025-08-14 17:20:00|6286.8|6284|6291.9|6289.1|6296.5|6293.7|6285.9|6283|1577
1755192300000|2025-08-14 17:25:00|6291.8|6289|6295.9|6293.1|6297.8|6294.1|6291|6288.2|1423
1755192600000|2025-08-14 17:30:00|6296.4|6292.6|6311|6308.2|6311.4|6308.2|6295.3|6292.5|3057
1755192900000|2025-08-14 17:35:00|6311.6|6308.8|6310.1|6307.3|6316.9|6313.7|6306.8|6303.9|3088
1755193200000|2025-08-14 17:40:00|6309.5|6306.3|6315.9|6313.1|6316.5|6313.7|6307.8|6304.3|2492
1755193500000|2025-08-14 17:45:00|6315.8|6313|6309.1|6306.3|6315.8|6313|6305.6|6302.8|1836
1755193800000|2025-08-14 17:50:00|6309.2|6305.3|6317.9|6315.1|6318.6|6315.8|6309.2|6305.3|854
1755194100000|2025-08-14 17:55:00|6317.7|6314.1|6313.9|6310.1|6318.7|6315.9|6313.6|6310.1|531
1755194400000|2025-08-14 18:00:00|6313.5|6309.7|6317.1|6314.3|6321|6318.2|6313.4|6309.7|1694
1755194700000|2025-08-14 18:05:00|6317.5|6314.7|6310.4|6307.6|6317.5|6314.7|6303.2|6299.5|1684
1755195000000|2025-08-14 18:10:00|6309.8|6307|6310.3|6307.5|6314|6311.2|6306.5|6303.7|2061
1755195300000|2025-08-14 18:15:00|6309.9|6307.1|6315.5|6312.7|6318.5|6315.7|6308.9|6305.4|1468
1755195600000|2025-08-14 18:20:00|6315.7|6311.9|6312.6|6309.8|6318|6315|6311.3|6307.6|2030
1755195900000|2025-08-14 18:25:00|6313.1|6310.3|6319.6|6316.8|6326.7|6323.9|6312.5|6309.7|8680
1755196200000|2025-08-14 18:30:00|6319.7|6316.9|6326.9|6324.1|6332.4|6329.6|6318.6|6315.1|2650
1755196500000|2025-08-14 18:35:00|6327.5|6324.7|6325.9|6323.1|6327.6|6324.8|6324.4|6321.3|462
1755196800000|2025-08-14 18:40:00|6325.5|6322.7|6327.4|6324.6|6331.4|6328|6322.1|6318.9|1462
1755197100000|2025-08-14 18:45:00|6327|6324.2|6327.4|6324.6|6329.5|6326.6|6325.3|6322.1|1593
1755197400000|2025-08-14 18:50:00|6327.9|6325.1|6329.4|6326.6|6330.8|6328|6325|6322.1|227
1755197700000|2025-08-14 18:55:00|6329|6326.2|6329.5|6326.7|6332.8|6330|6328.3|6324.5|807
1755198000000|2025-08-14 19:00:00|6329.6|6326.8|6327.7|6323.9|6333.4|6330.6|6326.2|6323.4|488
1755198300000|2025-08-14 19:05:00|6328.1|6324.3|6332.2|6328.4|6332.2|6328.9|6326.6|6323.8|259
1755198600000|2025-08-14 19:10:00|6331.4|6328.6|6331.3|6327.5|6334.4|6331.4|6331.3|6327.5|325
1755198900000|2025-08-14 19:15:00|6331|6328.2|6328.6|6325.8|6331.7|6328.8|6326.1|6322.3|268
1755199200000|2025-08-14 19:20:00|6328.5|6325.7|6330.9|6328.1|6331.9|6329.1|6328.5|6325.2|255
1755199500000|2025-08-14 19:25:00|6330.4|6326.6|6327.9|6325.1|6330.4|6327.2|6326.9|6323.2|127
1755199800000|2025-08-14 19:30:00|6327.5|6324.7|6329.2|6326.4|6329.5|6326.6|6326.1|6322.3|436
1755200100000|2025-08-14 19:35:00|6329.5|6326.7|6326.7|6323.9|6331.2|6327.5|6325.8|6322.1|180
1755200400000|2025-08-14 19:40:00|6326.8|6323|6329.9|6326.1|6330.9|6328|6326.3|6322.9|463
1755200700000|2025-08-14 19:45:00|6329.8|6327|6330.3|6326.5|6330.6|6327.5|6328.8|6325.1|78
1755201000000|2025-08-14 19:50:00|6330.1|6327.3|6331.2|6328.4|6333.2|6330.4|6329|6325.4|182
1755201300000|2025-08-14 19:55:00|6330.6|6327.8|6328.6|6325.8|6331.8|6329|6327.7|6324|318
1755201600000|2025-08-14 20:00:00|6328.2|6324.4|6329.9|6327.1|6331|6328.1|6327.6|6323.9|346
1755201900000|2025-08-14 20:05:00|6329.7|6326.9|6325.1|6322.3|6329.7|6326.9|6324.7|6321.9|241
1755202200000|2025-08-14 20:10:00|6325.7|6322.9|6322.8|6320|6326.4|6323.4|6322.4|6319.1|116
1755202500000|2025-08-14 20:15:00|6322.9|6320.1|6322.7|6319.9|6325.4|6321.9|6321.5|6317.9|136
1755202800000|2025-08-14 20:20:00|6323.1|6320.3|6323.1|6320.3|6325.3|6321.8|6322.1|6319|62
1755203100000|2025-08-14 20:25:00|6323.5|6320.7|6326.1|6323.3|6326.9|6323.9|6322.1|6319.1|121
1755203400000|2025-08-14 20:30:00|6326.5|6322.7|6326.8|6324|6329|6325.8|6326.1|6322.7|204
1755203700000|2025-08-14 20:35:00|6327.1|6324.3|6324.8|6322|6328.4|6325.1|6324.8|6321.8|48
1755204000000|2025-08-14 20:40:00|6324.9|6322.1|6323.2|6320.4|6324.9|6322.1|6321.7|6318.5|952
1755204300000|2025-08-14 20:45:00|6322.8|6320|6324.5|6321.7|6324.5|6321.7|6321.5|6318.2|98
1755204600000|2025-08-14 20:50:00|6323.9|6320.1|6324.1|6321.3|6324.9|6321.8|6321.3|6318.5|198
1755204900000|2025-08-14 20:55:00|6324.2|6320.4|6319.3|6316.5|6324.8|6322|6318.1|6314.4|802
1755208800000|2025-08-14 22:00:00|6315.3|6311.5|6317.5|6313.7|6320.1|6316.3|6315.3|6311.5|237
1755209100000|2025-08-14 22:05:00|6317.6|6313.8|6318.1|6314.3|6319.1|6315.3|6314.2|6311.2|50
1755209400000|2025-08-14 22:10:00|6317.1|6313.9|6319.7|6315.9|6320.4|6316.7|6315.7|6312.9|22
1755209700000|2025-08-14 22:15:00|6319.8|6316|6320.7|6316.9|6320.7|6317|6319.3|6315.5|206
1755210000000|2025-08-14 22:20:00|6320.8|6317|6322.4|6318.6|6322.6|6319.7|6320.7|6317|51
1755210300000|2025-08-14 22:25:00|6322.6|6318.8|6323.3|6320.5|6325|6321.4|6321.8|6318|45
1755210600000|2025-08-14 22:30:00|6323.4|6320.6|6323.7|6319.9|6326.5|6322.9|6322.7|6319.4|36
1755210900000|2025-08-14 22:35:00|6323|6319.2|6321.6|6318.8|6323|6319.2|6320.9|6317.1|7
1755211200000|2025-08-14 22:40:00|6321.2|6317.4|6317.5|6314.7|6321.2|6318.2|6317.5|6314|90
1755211500000|2025-08-14 22:45:00|6317.1|6314.3|6314.8|6312|6317.5|6314.7|6314.8|6311.4|57
1755211800000|2025-08-14 22:50:00|6314.9|6311.1|6316.6|6313.8|6317.5|6314.7|6314.9|6311.1|8
1755212100000|2025-08-14 22:55:00|6316.8|6314|6316.6|6313.8|6316.9|6314|6316|6312.4|24
1755212400000|2025-08-14 23:00:00|6316.5|6313.7|6316.7|6313.9|6317|6314|6316|6312.2|27
1755212700000|2025-08-14 23:05:00|6316.4|6312.6|6316.4|6313.6|6316.6|6313.8|6315.7|6312|13
1755213000000|2025-08-14 23:10:00|6315.7|6312.9|6320.9|6317.1|6320.9|6317.5|6315.3|6311.5|29
1755213300000|2025-08-14 23:15:00|6320.6|6316.8|6318.9|6316.1|6320.9|6317.3|6318.7|6315.7|12
1755213600000|2025-08-14 23:20:00|6319.8|6316|6319.3|6316.5|6320.3|6316.7|6318.9|6315.7|14
1755213900000|2025-08-14 23:25:00|6319.5|6315.7|6317.1|6314.3|6319.5|6316.2|6317.1|6314.3|17
1755214200000|2025-08-14 23:30:00|6317.3|6314.5|6317.3|6314.5|6317.6|6314.8|6317.3|6314.5|1
1755214500000|2025-08-14 23:35:00|6317.7|6313.9|6316.7|6313.9|6317.7|6314.2|6316.3|6313.5|6
1755214800000|2025-08-14 23:40:00|6316.4|6313.6|6317.7|6314.9|6318.1|6315.3|6316.4|6313.6|8
1755215100000|2025-08-14 23:45:00|6317.3|6314.5|6315.8|6312|6317.7|6314.9|6315.7|6312|10
1755215400000|2025-08-14 23:50:00|6315.6|6311.8|6321.4|6318.6|6322.1|6319.2|6313.4|6309.6|169
1755215700000|2025-08-14 23:55:00|6320.6|6317.8|6320|6317.2|6321|6318.2|6320|6317.2|3
1755216000000|2025-08-15 00:00:00|6320.7|6316.9|6330.2|6327.4|6331.2|6327.6|6318|6314.8|422
1755216300000|2025-08-15 00:05:00|6330.3|6326.5|6331|6327.2|6334.9|6331.5|6326.4|6323.6|313
1755216600000|2025-08-15 00:10:00|6330.9|6328.1|6339.6|6335.8|6340.7|6337.5|6330.9|6327.7|258
1755216900000|2025-08-15 00:15:00|6340|6336.8|6337.6|6333.8|6344.6|6340.8|6336|6332.9|246
1755217200000|2025-08-15 00:20:00|6337.8|6335|6339.9|6336.1|6342.3|6338.7|6334.3|6330.5|157
1755217500000|2025-08-15 00:25:00|6339.3|6336.5|6329.9|6327.1|6339.3|6336.5|6329.6|6326.7|69
1755217800000|2025-08-15 00:30:00|6329.7|6326.9|6326.8|6324|6331.5|6328.6|6326.6|6323.3|48
1755218100000|2025-08-15 00:35:00|6327.4|6324.6|6325.4|6321.6|6328|6325.2|6324|6320.8|34
1755218400000|2025-08-15 00:40:00|6325|6321.2|6326.3|6323.5|6327.3|6324.1|6325|6321.2|10
1755218700000|2025-08-15 00:45:00|6326.8|6324|6324.8|6322|6327.5|6324.5|6324.5|6321.2|27
1755219000000|2025-08-15 00:50:00|6324.6|6321.8|6321.2|6317.4|6325.1|6322.1|6319|6316.2|71
1755219300000|2025-08-15 00:55:00|6320.8|6317|6313.1|6310.3|6321.3|6318.4|6310.2|6306.8|135
1755219600000|2025-08-15 01:00:00|6313.5|6310.7|6313.5|6310.7|6316.4|6313.6|6310.8|6308|132
1755219900000|2025-08-15 01:05:00|6313.9|6311.1|6314.2|6311.4|6317.2|6314.4|6311.5|6307.8|129
1755220200000|2025-08-15 01:10:00|6313.8|6311|6314.1|6310.3|6315.4|6312.6|6313.3|6309.5|23
1755220500000|2025-08-15 01:15:00|6314.2|6311.3|6312.6|6309.8|6316.3|6313.5|6308.9|6305.9|82
1755220800000|2025-08-15 01:20:00|6313.1|6309.3|6314.1|6311.3|6315.9|6312.3|6311.6|6308.5|27
1755221100000|2025-08-15 01:25:00|6313.6|6310.8|6312.6|6309.8|6316|6312.3|6312|6309.2|26
1755221400000|2025-08-15 01:30:00|6314.1|6310.3|6315.6|6312.8|6319.9|6314.8|6309.3|6306.4|577
1755221700000|2025-08-15 01:35:00|6315.2|6312.4|6316.4|6313.6|6317.1|6314|6314.1|6310.4|65
1755222000000|2025-08-15 01:40:00|6315.9|6312.6|6311.4|6307.6|6317|6313.6|6309.9|6306.6|287
1755222300000|2025-08-15 01:45:00|6311.1|6308.3|6316.6|6313.8|6317|6314.2|6309|6305.2|210
1755222600000|2025-08-15 01:50:00|6316|6313.2|6317.6|6313.8|6319.4|6316.6|6315|6311.7|77
1755222900000|2025-08-15 01:55:00|6317.2|6314.4|6325.3|6321.5|6325.3|6321.5|6316|6313.2|54
1755223200000|2025-08-15 02:00:00|6324.3|6320.9|6318.7|6315.9|6326.3|6322.8|6317.7|6314.9|53
1755223500000|2025-08-15 02:05:00|6318.9|6316.1|6314.5|6311.7|6322.3|6319.5|6314.5|6311.7|102
1755223800000|2025-08-15 02:10:00|6315.2|6311.4|6318.5|6314.7|6319.1|6315.4|6313.8|6310.7|152
1755224100000|2025-08-15 02:15:00|6317.8|6315|6315.7|6312.9|6318.5|6315|6315.1|6311.9|24
1755224400000|2025-08-15 02:20:00|6315.3|6312.5|6314.6|6311.8|6316.8|6313.5|6313.6|6310.6|12
1755224700000|2025-08-15 02:25:00|6314.8|6311|6313.9|6311.1|6317.2|6314|6312.5|6309.7|75
1755225000000|2025-08-15 02:30:00|6313.8|6311|6312.8|6309|6314.1|6311.2|6310|6306.3|48
1755225300000|2025-08-15 02:35:00|6312.7|6308.9|6314.2|6311.4|6315.3|6312.4|6311.2|6308|25
1755225600000|2025-08-15 02:40:00|6314.8|6311|6314.6|6311.8|6315.8|6312.4|6312.8|6310|18
1755225900000|2025-08-15 02:45:00|6315.4|6311.6|6317.1|6314.3|6318.8|6315.4|6314.1|6311|68
1755226200000|2025-08-15 02:50:00|6316.6|6313.8|6316.1|6313.3|6317.8|6314.3|6314.6|6311.8|14
1755226500000|2025-08-15 02:55:00|6316.8|6313|6317.4|6314.6|6319|6315.3|6315|6311.6|96
1755226800000|2025-08-15 03:00:00|6317.2|6314.4|6315.9|6313.1|6318.2|6314.6|6314.9|6312.1|5
1755227100000|2025-08-15 03:05:00|6316.6|6312.8|6316|6312.2|6319.6|6316.4|6315.2|6311.8|30
1755227400000|2025-08-15 03:10:00|6315.8|6313|6314.1|6311.3|6316|6313|6313.1|6309.7|19
1755227700000|2025-08-15 03:15:00|6314.5|6311.7|6311.5|6308.7|6315.5|6311.7|6311|6307.8|59
1755228000000|2025-08-15 03:20:00|6311.3|6308.5|6309.7|6306.9|6312|6308.7|6306.2|6303|172
1755228300000|2025-08-15 03:25:00|6310.1|6306.3|6310.1|6307.3|6312.9|6309.6|6309.7|6306.3|43
1755228600000|2025-08-15 03:30:00|6310.5|6306.7|6308.1|6305.3|6310.9|6307.7|6305.1|6301.5|62
1755228900000|2025-08-15 03:35:00|6308.2|6304.4|6308.1|6305.3|6312.1|6308.9|6307.7|6304|72
1755229200000|2025-08-15 03:40:00|6307.5|6304.3|6311.3|6308.5|6311.7|6308.5|6307.1|6303.6|27
1755229500000|2025-08-15 03:45:00|6311.4|6308.6|6317.3|6313.5|6317.3|6313.9|6311.4|6308.6|237
1755229800000|2025-08-15 03:50:00|6316.3|6313.1|6311.4|6308.6|6317.2|6313.6|6311.3|6307.7|28
1755230100000|2025-08-15 03:55:00|6311.9|6308.1|6309.5|6306.7|6311.9|6308.4|6309.5|6306.5|13
1755230400000|2025-08-15 04:00:00|6309.1|6306.3|6311.5|6308.7|6311.5|6308.7|6309.1|6305.9|24
1755230700000|2025-08-15 04:05:00|6311.1|6308.3|6310.8|6307|6313.8|6310.9|6310.6|6307|47
1755231000000|2025-08-15 04:10:00|6310.6|6306.8|6308.1|6304.3|6310.6|6307.8|6307.4|6303.8|36
1755231300000|2025-08-15 04:15:00|6308.5|6304.7|6310.9|6308.1|6311.1|6308.3|6308|6304.7|10
1755231600000|2025-08-15 04:20:00|6311.1|6308.3|6311.5|6308.7|6313.7|6310.9|6311.1|6308.1|22
1755231900000|2025-08-15 04:25:00|6312.4|6308.6|6312.1|6309.3|6313.6|6310|6311.7|6308.6|18
1755232200000|2025-08-15 04:30:00|6312.8|6309|6310.3|6307.5|6315.8|6312.6|6310.3|6307.3|14
1755232500000|2025-08-15 04:35:00|6311.1|6307.3|6312|6309.2|6313.4|6309.6|6309.2|6306.4|11
1755232800000|2025-08-15 04:40:00|6311.4|6308.6|6305.2|6302.4|6311.7|6308.6|6305.2|6302.4|133
1755233100000|2025-08-15 04:45:00|6305.6|6302.8|6304.5|6300.7|6305.9|6303.1|6303.1|6300|54
1755233400000|2025-08-15 04:50:00|6304.6|6300.8|6300.5|6297.7|6304.6|6300.8|6299.5|6296.7|89
1755233700000|2025-08-15 04:55:00|6301.5|6298.7|6303.5|6300.7|6305.2|6301.7|6300.9|6297.2|47
1755234000000|2025-08-15 05:00:00|6302.5|6299.7|6303.8|6301|6304.9|6301.4|6300.3|6297.5|39
1755234300000|2025-08-15 05:05:00|6303.7|6300.9|6299.9|6297.1|6304.7|6301|6297.3|6294.5|38
1755234600000|2025-08-15 05:10:00|6299.6|6296.8|6299.7|6296.9|6301.2|6298.4|6298.1|6295.2|51
1755234900000|2025-08-15 05:15:00|6299.8|6297|6299.7|6296.9|6302.2|6298.4|6297.7|6294.9|71
1755235200000|2025-08-15 05:20:00|6299.5|6296.7|6298.2|6295.4|6300.3|6296.7|6297.8|6295|8
1755235500000|2025-08-15 05:25:00|6297.7|6294.9|6300.6|6297.8|6300.6|6297.8|6297.2|6294.4|48
1755235800000|2025-08-15 05:30:00|6300.8|6298|6302.6|6298.8|6307.9|6304.1|6300.8|6298|55
1755236100000|2025-08-15 05:35:00|6301.6|6298.4|6303.3|6300.5|6306.3|6302.8|6300.7|6297.9|409
1755236400000|2025-08-15 05:40:00|6303.1|6300.3|6310|6307.2|6310.9|6307.6|6302.7|6299.9|136
1755236700000|2025-08-15 05:45:00|6311.2|6308.4|6314.1|6310.3|6316.5|6313.6|6311.2|6308.4|111
1755237000000|2025-08-15 05:50:00|6313.5|6311.3|6310.8|6307|6314.5|6311.7|6306.5|6303.3|253
1755237300000|2025-08-15 05:55:00|6311.2|6307.4|6310.3|6307.5|6312.2|6308.6|6308.5|6305.7|18
1755237600000|2025-08-15 06:00:00|6311.4|6307.6|6293.8|6291|6312.2|6308.5|6293.8|6291|209
1755237900000|2025-08-15 06:05:00|6293.2|6290.4|6290.8|6288|6296|6292.3|6289.2|6286|233
1755238200000|2025-08-15 06:10:00|6290.7|6287.9|6292.1|6288.3|6292.6|6289.8|6284.4|6281.3|233
1755238500000|2025-08-15 06:15:00|6291.6|6288.8|6292.3|6289.5|6297.5|6293.9|6289.3|6286|113
1755238800000|2025-08-15 06:20:00|6293.1|6289.3|6289.9|6287.1|6296|6292.2|6289.3|6286.5|138
1755239100000|2025-08-15 06:25:00|6288.9|6286.1|6297.5|6293.7|6297.9|6294.1|6288.9|6286.1|143
1755239400000|2025-08-15 06:30:00|6297.9|6294.1|6297.5|6293.7|6298.5|6294.7|6294|6291.1|37
1755239700000|2025-08-15 06:35:00|6296.1|6293.3|6298.7|6294.9|6300.3|6296.6|6293.3|6290.4|193
1755240000000|2025-08-15 06:40:00|6298.4|6295.6|6299|6296.2|6300.5|6296.7|6296.5|6293.7|97
1755240300000|2025-08-15 06:45:00|6299.5|6296.7|6302.7|6299.9|6303|6299.9|6296.5|6293.7|111
1755240600000|2025-08-15 06:50:00|6303.1|6299.3|6300.1|6296.3|6304.3|6301.1|6295.7|6292.2|61
1755240900000|2025-08-15 06:55:00|6299.3|6296.5|6293.1|6289.3|6299.9|6296.5|6291.3|6288.3|225
1755241200000|2025-08-15 07:00:00|6293|6289.2|6285.3|6282.5|6293|6289.2|6278.4|6275.6|734
1755241500000|2025-08-15 07:05:00|6287.1|6283.3|6279.7|6276.9|6287.1|6283.3|6277.2|6273.4|300
1755241800000|2025-08-15 07:10:00|6279.8|6277|6283.4|6280.6|6286.4|6282.6|6278.4|6275.6|324
1755242100000|2025-08-15 07:15:00|6284.5|6280.7|6276.4|6273.6|6287|6283.8|6273.9|6270.7|559
1755242400000|2025-08-15 07:20:00|6275.9|6273.1|6278|6275.2|6278.9|6275.7|6270.8|6267.3|489
1755242700000|2025-08-15 07:25:00|6278.4|6275.6|6290.2|6287.4|6291.6|6288.4|6277.4|6274.6|409
1755243000000|2025-08-15 07:30:00|6289.8|6287|6284.9|6282.1|6291.6|6288.3|6284.3|6281.3|223
1755243300000|2025-08-15 07:35:00|6285.1|6281.3|6278.3|6275.5|6285.2|6282.3|6277.7|6274.1|138
1755243600000|2025-08-15 07:40:00|6277.9|6274.1|6288.8|6285|6292.9|6290.1|6277.2|6273.9|136
1755243900000|2025-08-15 07:45:00|6287.9|6285.1|6278.2|6275.4|6287.9|6285.1|6276.9|6273.3|224
1755244200000|2025-08-15 07:50:00|6277.6|6274.8|6280.7|6277.9|6283.1|6279.4|6276.4|6273.4|311
1755244500000|2025-08-15 07:55:00|6280.3|6277.5|6278.7|6275.9|6285|6281.2|6276.9|6274|187
1755244800000|2025-08-15 08:00:00|6279.7|6276.9|6280.4|6276.6|6286.9|6283.2|6277|6273.4|178
1755245100000|2025-08-15 08:05:00|6279.3|6276.5|6277.1|6274.3|6279.8|6276.5|6274|6271.2|219
1755245400000|2025-08-15 08:10:00|6277.7|6273.9|6274.7|6270.9|6277.7|6274.3|6269.1|6266.3|303
1755245700000|2025-08-15 08:15:00|6273.6|6270.8|6274.2|6271.4|6275.2|6271.5|6268.7|6265.9|183
1755246000000|2025-08-15 08:20:00|6275.2|6272.4|6267.6|6264.8|6278.8|6275|6266|6263.2|282
1755246300000|2025-08-15 08:25:00|6267.2|6264.4|6267.1|6264.3|6269.2|6265.5|6250.1|6247.3|1111
1755246600000|2025-08-15 08:30:00|6267.2|6264.4|6266.6|6262.8|6272.7|6268.9|6262.6|6259.8|462
1755246900000|2025-08-15 08:35:00|6266|6263.2|6273.2|6270.4|6274.3|6271|6263.1|6259.8|435
1755247200000|2025-08-15 08:40:00|6273.4|6270.6|6261.5|6258.7|6275.3|6272|6260.8|6258|447
1755247500000|2025-08-15 08:45:00|6260.9|6258.1|6258.2|6255.4|6261.9|6258.7|6253.2|6250.4|320
1755247800000|2025-08-15 08:50:00|6259.1|6255.3|6251.2|6248.4|6260.1|6256.4|6251.2|6248.4|193
1755248100000|2025-08-15 08:55:00|6252.7|6248.9|6252.2|6249.4|6256.7|6252.9|6251.2|6248.4|191
1755248400000|2025-08-15 09:00:00|6252.1|6249.3|6260.3|6257.5|6261.2|6257.9|6250.9|6247.3|331
1755248700000|2025-08-15 09:05:00|6260.8|6257|6264.7|6261.9|6266.2|6262.9|6257.3|6254.4|226
1755249000000|2025-08-15 09:10:00|6266.2|6262.4|6270.3|6266.5|6273.6|6269.9|6263.2|6260.4|197
1755249300000|2025-08-15 09:15:00|6270|6267.2|6265.1|6262.3|6276.9|6273.5|6262.4|6259.3|374
1755249600000|2025-08-15 09:20:00|6264.7|6261.9|6268.3|6265.5|6274.9|6271.1|6262.6|6259.5|154
1755249900000|2025-08-15 09:25:00|6269.1|6265.3|6273.9|6271.1|6275.3|6271.6|6264.7|6261.9|175
1755250200000|2025-08-15 09:30:00|6274.3|6270.5|6270.1|6267.3|6274.7|6271.4|6267.1|6264.1|144
1755250500000|2025-08-15 09:35:00|6269.6|6266.8|6279.1|6276.3|6283.8|6281|6268.1|6264.9|444
1755250800000|2025-08-15 09:40:00|6280.9|6277.1|6279.8|6277|6284.4|6281.1|6273|6270.2|322
1755251100000|2025-08-15 09:45:00|6280.2|6277.4|6279.3|6276.5|6282.7|6279.9|6276.9|6273.6|119
1755251400000|2025-08-15 09:50:00|6279.9|6277.1|6278|6275.2|6280.6|6277.8|6277.5|6273.9|122
1755251700000|2025-08-15 09:55:00|6277.5|6274.7|6283.5|6280.7|6288|6284.7|6277|6273.5|433
1755252000000|2025-08-15 10:00:00|6283.6|6279.8|6272.2|6269.4|6286.8|6283.2|6270.5|6267.3|273
1755252300000|2025-08-15 10:05:00|6272.6|6269.8|6279|6275.2|6279.6|6276.4|6272.6|6269.5|142
1755252600000|2025-08-15 10:10:00|6278.6|6274.8|6282.2|6279.4|6283.4|6280.1|6277.2|6273.8|152
1755252900000|2025-08-15 10:15:00|6281.9|6279.1|6277.4|6273.6|6287.7|6284.7|6276.7|6273.2|157
1755253200000|2025-08-15 10:20:00|6277.3|6274.5|6279.3|6275.5|6280.8|6277.8|6274.9|6272.1|81
1755253500000|2025-08-15 10:25:00|6279.1|6276.3|6280.7|6277.9|6283.3|6280.1|6278.7|6274.9|25
1755253800000|2025-08-15 10:30:00|6281.3|6277.5|6283|6279.2|6291.8|6288.2|6279.6|6275.9|287
1755254100000|2025-08-15 10:35:00|6282.9|6280.1|6287.6|6283.8|6293|6289.2|6282.5|6279.7|787
1755254400000|2025-08-15 10:40:00|6288|6285.2|6289|6286.2|6290.4|6287.4|6282.4|6279.1|238
1755254700000|2025-08-15 10:45:00|6289.2|6286.4|6282.9|6280.1|6291.9|6289.1|6281.3|6277.7|315
1755255000000|2025-08-15 10:50:00|6282.5|6279.7|6283|6280.2|6283.5|6280.7|6280.5|6276.7|131
1755255300000|2025-08-15 10:55:00|6283.1|6280.3|6284.5|6280.7|6289.1|6286.3|6279.9|6276.6|411
1755255600000|2025-08-15 11:00:00|6283.8|6281|6266|6262.2|6284|6281.1|6265.6|6262.2|1628
1755255900000|2025-08-15 11:05:00|6266.1|6263.3|6271.2|6268.4|6273|6269.4|6261.3|6258.1|365
1755256200000|2025-08-15 11:10:00|6272|6268.2|6272.2|6269.4|6275.3|6271.6|6268.1|6265.3|389
1755256500000|2025-08-15 11:15:00|6271.8|6269|6269.1|6265.3|6274.6|6271.3|6267.6|6264.8|309
1755256800000|2025-08-15 11:20:00|6269.5|6265.7|6273.1|6270.3|6273.5|6270.7|6267.4|6264.6|538
1755257100000|2025-08-15 11:25:00|6273.7|6270.9|6272.8|6270|6276.2|6272.4|6271.4|6268.6|273
1755257400000|2025-08-15 11:30:00|6272.4|6269.6|6274.9|6272.1|6280.6|6276.9|6271|6267.9|243
1755257700000|2025-08-15 11:35:00|6274.5|6271.7|6279.7|6276.9|6281.2|6277.9|6274|6270.9|257
1755258000000|2025-08-15 11:40:00|6280.6|6276.8|6278.4|6275.6|6285.2|6281.5|6275.7|6272.5|172
1755258300000|2025-08-15 11:45:00|6278.8|6276|6282.7|6278.9|6282.7|6279.7|6274.7|6271.3|97
1755258600000|2025-08-15 11:50:00|6281.9|6279.1|6284.2|6281.4|6287.9|6285.1|6281.1|6278.3|300
1755258900000|2025-08-15 11:55:00|6284|6281.2|6293.3|6290.5|6297.8|6294.1|6283.5|6279.8|363
1755259200000|2025-08-15 12:00:00|6293.9|6291.1|6291|6288.2|6295.8|6293|6287.6|6283.8|395
1755259500000|2025-08-15 12:05:00|6291.1|6287.3|6290.2|6287.4|6291.6|6288.8|6286.2|6282.9|278
1755259800000|2025-08-15 12:10:00|6290.7|6287.9|6289.4|6286.6|6293.8|6290.7|6286.8|6284|561
1755260100000|2025-08-15 12:15:00|6289.9|6287.1|6283.1|6280.3|6295.6|6291.8|6282.4|6279.1|709
1755260400000|2025-08-15 12:20:00|6282.6|6279.8|6288.6|6285.8|6292.8|6289.5|6280.1|6277.3|556
1755260700000|2025-08-15 12:25:00|6288.8|6285|6284.3|6280.5|6288.8|6286|6280.4|6277.1|510
1755261000000|2025-08-15 12:30:00|6283.8|6280|6285.3|6281.5|6288.5|6285.4|6283.1|6279.5|236
1755261300000|2025-08-15 12:35:00|6284.4|6281.6|6281.7|6278.9|6286.3|6282.7|6281.1|6278.2|176
1755261600000|2025-08-15 12:40:00|6282|6278.2|6280.6|6276.8|6284.4|6280.9|6273.7|6270.6|837
1755261900000|2025-08-15 12:45:00|6279.6|6276.7|6272.7|6269.9|6282.7|6279|6268.5|6265.7|1196
1755262200000|2025-08-15 12:50:00|6273.6|6269.8|6265.5|6262.7|6274.6|6270.9|6265.4|6262.6|758
1755262500000|2025-08-15 12:55:00|6266|6263.2|6265.8|6263|6271|6267.2|6263.2|6260.4|1193
1755262800000|2025-08-15 13:00:00|6266.5|6262.7|6238.2|6234.4|6266.5|6262.7|6226.6|6223.8|4146
1755263100000|2025-08-15 13:05:00|6237.2|6234.5|6238.2|6235.4|6250.6|6247.3|6234.6|6231.8|1608
1755263400000|2025-08-15 13:10:00|6238.3|6235.5|6233.8|6231|6242.3|6238.5|6231.1|6228.3|1895
1755263700000|2025-08-15 13:15:00|6235.7|6231.9|6228.5|6225.7|6235.8|6232.6|6219.5|6216.7|1633
1755264000000|2025-08-15 13:20:00|6228.9|6226.1|6237.9|6235.1|6239.4|6235.7|6226.8|6224|861
1755264300000|2025-08-15 13:25:00|6237.8|6235|6241.1|6238.3|6243.4|6240.4|6236.9|6234.1|473
1755264600000|2025-08-15 13:30:00|6241.2|6238.4|6245.4|6242.6|6254.2|6251.4|6239.9|6236.7|1266
1755264900000|2025-08-15 13:35:00|6245.8|6243|6241.7|6237.9|6246.7|6243.2|6234.6|6231.8|1502
1755265200000|2025-08-15 13:40:00|6241.4|6238.6|6248.6|6244.8|6250|6246.2|6236.1|6233.3|2105
1755265500000|2025-08-15 13:45:00|6247.7|6244.9|6236.3|6232.5|6258.9|6255.9|6234.8|6232|4912
1755265800000|2025-08-15 13:50:00|6235.2|6232.4|6238.3|6235.5|6246|6242.2|6234.5|6231.3|1307
1755266100000|2025-08-15 13:55:00|6238.5|6235.7|6257.7|6254.9|6257.7|6254.9|6237.5|6233.7|1749
1755266400000|2025-08-15 14:00:00|6257.2|6253.4|6239.9|6237.1|6259.1|6255.9|6238.7|6235.6|938
1755266700000|2025-08-15 14:05:00|6239.8|6237|6247.2|6243.4|6248.4|6245.1|6234.4|6231.6|784
1755267000000|2025-08-15 14:10:00|6246.5|6243.7|6250.6|6247.8|6254.8|6251.9|6241.9|6238.6|624
1755267300000|2025-08-15 14:15:00|6249.8|6247|6251.5|6248.7|6257.4|6254.3|6245.8|6242.6|724
1755267600000|2025-08-15 14:20:00|6251.1|6248.3|6251.2|6248.4|6255.9|6253.1|6245.8|6243|799
1755267900000|2025-08-15 14:25:00|6251.7|6248.9|6262.2|6259.4|6264.1|6260.5|6251.2|6248.3|1185
1755268200000|2025-08-15 14:30:00|6262.1|6259.3|6270.3|6267.5|6283.9|6280.9|6260.2|6256.5|3317
1755268500000|2025-08-15 14:35:00|6270.5|6267.7|6259.2|6256.4|6272.2|6269.4|6255.9|6252.9|1373
1755268800000|2025-08-15 14:40:00|6258.7|6255.9|6253.5|6250.7|6260.7|6257|6250.2|6246.7|1755
1755269100000|2025-08-15 14:45:00|6254|6251.2|6257.6|6253.8|6259.4|6255.7|6244.8|6241.6|1197
1755269400000|2025-08-15 14:50:00|6256.6|6252.9|6262.9|6260.1|6263.7|6260.9|6254.1|6251.3|1069
1755269700000|2025-08-15 14:55:00|6263.3|6260.5|6268.6|6265.8|6274|6271|6259.7|6256.9|1017
1755270000000|2025-08-15 15:00:00|6268.1|6265.3|6271.4|6268.6|6278.4|6275.6|6267.9|6264.3|1051
1755270300000|2025-08-15 15:05:00|6272.2|6269.4|6277.9|6275.1|6283.2|6280.4|6272.2|6268.4|1089
1755270600000|2025-08-15 15:10:00|6278.2|6274.4|6277|6273.2|6281.5|6278.7|6275.3|6271.9|1125
1755270900000|2025-08-15 15:15:00|6277.5|6274.7|6272.5|6269.7|6281|6278.2|6268.7|6265.2|1964
1755271200000|2025-08-15 15:20:00|6272.7|6269.9|6277.2|6274.4|6278|6275.2|6268.1|6265.3|1526
1755271500000|2025-08-15 15:25:00|6277.6|6274.8|6265|6262.2|6278.3|6274.8|6264.8|6261.6|1276
1755271800000|2025-08-15 15:30:00|6266|6263.2|6262|6259.2|6271.3|6267.5|6255|6252.1|1062
1755272100000|2025-08-15 15:35:00|6262.4|6259.6|6273.1|6270.3|6274.8|6271.3|6258.3|6255.5|597
1755272400000|2025-08-15 15:40:00|6272.7|6269.9|6264.3|6261.5|6275.6|6272.6|6263.9|6260.7|1089
1755272700000|2025-08-15 15:45:00|6263.9|6261.1|6251.1|6248.3|6264.2|6261.1|6250.8|6247.7|1437
1755273000000|2025-08-15 15:50:00|6251.5|6248.7|6248.2|6245.4|6257.2|6253.4|6247|6244.2|1841
1755273300000|2025-08-15 15:55:00|6249.1|6245.3|6246.9|6244.1|6250.1|6246.8|6244.7|6241.9|2056
1755273600000|2025-08-15 16:00:00|6246.7|6243.9|6239.1|6236.3|6248.5|6245.7|6232.6|6229.8|4003
1755273900000|2025-08-15 16:05:00|6238.7|6235.9|6237.7|6234.9|6243.6|6240.7|6236.7|6233.9|1405
1755274200000|2025-08-15 16:10:00|6238.6|6235.8|6237.8|6235|6239.7|6236.7|6229.8|6227|2756
1755274500000|2025-08-15 16:15:00|6238.8|6236|6244.4|6241.6|6247.4|6243.7|6238.1|6235.2|1656
1755274800000|2025-08-15 16:20:00|6244.5|6240.7|6243.7|6239.9|6247.7|6244.9|6241.4|6238.6|1333
1755275100000|2025-08-15 16:25:00|6243.5|6239.7|6246.1|6243.3|6249.6|6246.6|6240.7|6237.9|595
1755275400000|2025-08-15 16:30:00|6245.7|6242.9|6248.3|6245.5|6254.6|6250.9|6244.1|6241.3|1276
1755275700000|2025-08-15 16:35:00|6249.2|6245.4|6242.9|6240.1|6253.5|6250.7|6241.1|6238.3|1185
1755276000000|2025-08-15 16:40:00|6243.2|6240.4|6244.6|6241.8|6247.6|6243.9|6241.8|6239|627
1755276300000|2025-08-15 16:45:00|6244.4|6241.6|6245|6241.2|6246.4|6243.3|6242|6239.2|285
1755276600000|2025-08-15 16:50:00|6244.1|6241.3|6250.8|6248|6253.6|6250.8|6243.2|6240.2|1023
1755276900000|2025-08-15 16:55:00|6251.1|6247.3|6251.9|6249.1|6255.2|6252.1|6250.2|6246.7|559
1755277200000|2025-08-15 17:00:00|6252.1|6248.3|6259.3|6256.5|6259.3|6256.5|6248|6244.3|1411
1755277500000|2025-08-15 17:05:00|6258.9|6256.1|6253.6|6250.8|6259.7|6256.7|6253.3|6249.6|642
1755277800000|2025-08-15 17:10:00|6254.5|6251.7|6259.5|6255.7|6261.4|6258.6|6253.6|6250.6|1377
1755278100000|2025-08-15 17:15:00|6259.4|6256.6|6259|6255.2|6262.6|6259.3|6251.3|6247.5|1492
1755278400000|2025-08-15 17:20:00|6258.5|6255.7|6248.4|6245.6|6258.5|6255.7|6247.5|6244.7|1453
1755278700000|2025-08-15 17:25:00|6249.9|6246.1|6242.3|6238.5|6250.9|6248.1|6241.2|6237.4|687
1755279000000|2025-08-15 17:30:00|6242.1|6239.3|6245|6242.2|6249.1|6245.3|6241.6|6238.5|626
1755279300000|2025-08-15 17:35:00|6245.7|6241.9|6247.2|6244.4|6251.7|6248.7|6244|6240.9|1015
1755279600000|2025-08-15 17:40:00|6247.7|6244.9|6238.7|6235.9|6247.7|6244.9|6236.5|6233.7|970
1755279900000|2025-08-15 17:45:00|6241.6|6237.8|6239.6|6236.8|6243.7|6240|6239.6|6236.8|563
1755280200000|2025-08-15 17:50:00|6240.6|6236.3|6240.4|6237.6|6243.7|6240|6238.6|6235.8|692
1755280500000|2025-08-15 17:55:00|6239.9|6237.1|6238.8|6236|6242.9|6239.6|6237.9|6235.1|547
1755280800000|2025-08-15 18:00:00|6237.9|6235.1|6223.6|6220.8|6238.8|6236|6223.2|6220.4|1725
1755281100000|2025-08-15 18:05:00|6223.2|6220.4|6225.2|6222.4|6228.7|6225|6222.7|6219.9|1117
1755281400000|2025-08-15 18:10:00|6224.8|6222|6227.1|6223.3|6227.5|6224|6221.6|6218.8|1322
1755281700000|2025-08-15 18:15:00|6226.2|6223.4|6225.6|6222.8|6232.8|6229|6222.5|6219.7|1613
1755282000000|2025-08-15 18:20:00|6226.5|6222.7|6220.2|6217.4|6228.1|6224.8|6218.4|6215.6|2041
1755282300000|2025-08-15 18:25:00|6221.6|6217.8|6206.5|6203.7|6226.3|6222.6|6206|6203.2|8544
1755282600000|2025-08-15 18:30:00|6206.1|6203.3|6211.4|6208.6|6213.5|6209.8|6199.2|6196|3126
1755282900000|2025-08-15 18:35:00|6211.8|6209|6212.8|6210|6214.2|6210.8|6210.3|6207.5|800
1755283200000|2025-08-15 18:40:00|6213.7|6209.9|6221.3|6217.5|6224.2|6220.6|6211.8|6208.9|1234
1755283500000|2025-08-15 18:45:00|6221|6218.2|6224.3|6220.5|6227.6|6224.1|6219.9|6216.8|533
1755283800000|2025-08-15 18:50:00|6224|6221.2|6224.4|6221.6|6226.8|6224|6221.6|6218.1|491
1755284100000|2025-08-15 18:55:00|6225.4|6221.5|6235|6232.2|6238.1|6235|6224.4|6221.3|1240
1755284400000|2025-08-15 19:00:00|6234.9|6232.1|6221.5|6217.7|6235.1|6232.1|6219|6215.6|511
1755284700000|2025-08-15 19:05:00|6221.8|6218|6216.7|6213.9|6222.3|6219.4|6214.1|6211|347
1755285000000|2025-08-15 19:10:00|6217.1|6214.3|6212.2|6209.4|6218.7|6214.9|6211.2|6208.4|529
1755285300000|2025-08-15 19:15:00|6213|6210.2|6215.8|6213|6217.3|6213.5|6212.2|6209.4|253
1755285600000|2025-08-15 19:20:00|6215.3|6212.5|6229|6226.2|6231.4|6228.5|6215.3|6212.5|538
1755285900000|2025-08-15 19:25:00|6229.5|6225.7|6230.6|6226.8|6237.9|6235.1|6228.5|6225.1|520
1755286200000|2025-08-15 19:30:00|6230.7|6227.9|6233.5|6230.7|6234.7|6231.7|6229.5|6225.8|420
1755286500000|2025-08-15 19:35:00|6233.4|6230.6|6232.8|6229|6233.9|6231.1|6231.3|6227.8|375
1755286800000|2025-08-15 19:40:00|6232.6|6229.8|6232.5|6229.7|6233.8|6230.8|6230.5|6227.7|150
1755287100000|2025-08-15 19:45:00|6233.3|6230.5|6239.2|6236.4|6239.7|6236.9|6232.3|6229|251
1755287400000|2025-08-15 19:50:00|6239.6|6236.8|6240|6237.2|6242.2|6239.3|6237.9|6234.1|370
1755287700000|2025-08-15 19:55:00|6239.5|6236.7|6241.1|6238.3|6244|6241.1|6237.6|6234|444
1755288000000|2025-08-15 20:00:00|6241|6237.2|6241.2|6238.4|6245.5|6242.2|6239.2|6235.4|205
1755288300000|2025-08-15 20:05:00|6241.1|6238.3|6241.1|6238.3|6242.8|6239.8|6238.3|6234.5|202
1755288600000|2025-08-15 20:10:00|6242.1|6239.3|6242.9|6240.1|6244.9|6242.1|6241.3|6237.6|223
1755288900000|2025-08-15 20:15:00|6243.3|6240.5|6243.5|6240.7|6245.3|6242.5|6241.9|6238.5|717
1755289200000|2025-08-15 20:20:00|6243.4|6239.6|6245.4|6242.6|6245.4|6242.6|6242.3|6238.6|131
1755289500000|2025-08-15 20:25:00|6245.6|6242.8|6242.3|6239.5|6246|6242.8|6240.4|6236.6|101
1755289800000|2025-08-15 20:30:00|6242.4|6238.6|6243.3|6240.5|6243.4|6240.5|6239.3|6236.5|185
1755290100000|2025-08-15 20:35:00|6243.4|6239.6|6243.2|6240.4|6244.3|6241.5|6242.3|6238.6|56
1755290400000|2025-08-15 20:40:00|6244.2|6241.4|6242.9|6240.1|6245.4|6242.6|6240.7|6236.9|638
1755290700000|2025-08-15 20:45:00|6242.5|6239.7|6243.4|6240.6|6244.4|6241.6|6241.5|6237.7|247
1755291000000|2025-08-15 20:50:00|6242.9|6240.1|6244.4|6241.6|6246|6243.2|6242.4|6239.2|450
1755291300000|2025-08-15 20:55:00|6244.6|6241.8|6243|6240.2|6244.6|6241.8|6241.3|6237.5|397
1755468000000|2025-08-17 22:00:00|6211.9|6204.1|6176.1|6172.3|6218.7|6212.9|6174.6|6169.2|632
1755468300000|2025-08-17 22:05:00|6176.6|6172.8|6182.6|6178.8|6186.2|6182.4|6176.5|6172.3|130
1755468600000|2025-08-17 22:10:00|6182.5|6178.7|6187.2|6183.4|6187.7|6184.4|6179|6176.2|102
1755468900000|2025-08-17 22:15:00|6186.2|6182.4|6192.5|6188.7|6197.3|6193.5|6185.2|6181.9|115
1755469200000|2025-08-17 22:20:00|6192.6|6188.8|6191.6|6187.8|6195.1|6189.7|6188.6|6182.9|16
1755469500000|2025-08-17 22:25:00|6191.7|6187.9|6200.1|6196.3|6201.8|6198|6191.6|6187.8|33
1755469800000|2025-08-17 22:30:00|6199.6|6195.8|6189.8|6186|6199.6|6195.8|6187.6|6183.8|17
1755470100000|2025-08-17 22:35:00|6189.9|6186.1|6191.3|6187.5|6193|6189.2|6189.8|6186|14
1755470400000|2025-08-17 22:40:00|6190.9|6188.1|6190.6|6186.8|6191.7|6188.1|6184.2|6180.4|20
1755470700000|2025-08-17 22:45:00|6190.1|6187.3|6191.6|6187.8|6191.7|6187.9|6190.1|6186.8|3
1755471000000|2025-08-17 22:50:00|6190.1|6187.3|6190.1|6186.3|6191.6|6187.8|6189.1|6185.3|4
1755471300000|2025-08-17 22:55:00|6190.6|6186.8|6190.6|6186.8|6191.1|6187.3|6188.5|6185.7|74
1755471600000|2025-08-17 23:00:00|6189.7|6186.9|6186.6|6182.8|6191.1|6187.3|6184.7|6180.9|9
1755471900000|2025-08-17 23:05:00|6186.4|6182.6|6185.1|6182.3|6186.6|6182.9|6184.7|6180.9|83
1755472200000|2025-08-17 23:10:00|6185.9|6182.1|6184.3|6181.5|6186.1|6182.4|6180.1|6176.3|51
1755472500000|2025-08-17 23:15:00|6184.7|6181.9|6187.5|6183.7|6187.9|6184.1|6184.7|6181.2|26
1755472800000|2025-08-17 23:20:00|6187|6184.2|6186.7|6182.9|6188|6184.2|6184.9|6181.8|60
1755473100000|2025-08-17 23:25:00|6187.7|6183.9|6188.9|6185.1|6192|6188.2|6186.7|6182.9|17
1755473400000|2025-08-17 23:30:00|6188.5|6184.7|6189.8|6187|6190.8|6187|6188|6184.2|4
1755473700000|2025-08-17 23:35:00|6189.9|6187.1|6192.3|6188.5|6192.3|6189.1|6189.9|6186.9|11
1755474000000|2025-08-17 23:40:00|6192.2|6188.4|6188.6|6184.8|6192.2|6188.4|6188.1|6184.3|22
1755474300000|2025-08-17 23:45:00|6188.7|6184.9|6188.5|6184.7|6190.3|6186.5|6186.5|6183.2|8
1755474600000|2025-08-17 23:50:00|6187.5|6184.6|6188.5|6184.7|6189|6185.2|6186.5|6183.2|22
1755474900000|2025-08-17 23:55:00|6188|6184.2|6183.8|6180|6188|6184.2|6181.9|6178.1|123
1755475200000|2025-08-18 00:00:00|6182.9|6180.1|6182.8|6179|6187.7|6183.9|6179.7|6176.9|38
1755475500000|2025-08-18 00:05:00|6182.4|6178.6|6183.2|6179.4|6186.5|6182.7|6179.3|6176.1|62
1755475800000|2025-08-18 00:10:00|6182.9|6180.1|6192.8|6189|6194|6190.3|6182.9|6179.4|94
1755476100000|2025-08-18 00:15:00|6192.7|6188.9|6192.9|6189.1|6194.8|6191|6191.3|6188.4|99
1755476400000|2025-08-18 00:20:00|6191.8|6189|6189.8|6187|6193.8|6190|6189.8|6187|104
1755476700000|2025-08-18 00:25:00|6190.8|6187.5|6189.6|6185.8|6191.3|6187.5|6184.8|6181.9|32
1755477000000|2025-08-18 00:30:00|6189.1|6185.3|6189.1|6185.3|6190.1|6186.3|6186.5|6183.6|2
1755477300000|2025-08-18 00:35:00|6188.6|6184.8|6191.6|6188.8|6193.1|6189.5|6188.6|6184.8|20
1755477600000|2025-08-18 00:40:00|6192.5|6188.7|6200.1|6196.3|6203.5|6199.7|6192.5|6188.7|64
1755477900000|2025-08-18 00:45:00|6199.6|6195.8|6200.7|6196.9|6201|6197.2|6196.5|6193.3|9
1755478200000|2025-08-18 00:50:00|6199.7|6197.9|6205.7|6202.9|6206.8|6203|6199.7|6197.6|12
1755478500000|2025-08-18 00:55:00|6206.7|6203.9|6206.8|6203|6207.7|6204.9|6203.8|6201|18
1755478800000|2025-08-18 01:00:00|6206.3|6202.5|6188.7|6184.9|6207.8|6204|6178.6|6174.8|210
1755479100000|2025-08-18 01:05:00|6187.7|6183.9|6180.8|6177|6191.8|6188|6179.8|6176|15
1755479400000|2025-08-18 01:10:00|6180.9|6177.1|6189.3|6185.5|6192.8|6189|6180.9|6177.1|34
1755479700000|2025-08-18 01:15:00|6189.8|6186|6200.2|6196.4|6200.2|6196.4|6187.8|6185|19
1755480000000|2025-08-18 01:20:00|6199.7|6195.9|6197.7|6193.9|6199.7|6196.3|6195|6191.2|74
1755480300000|2025-08-18 01:25:00|6197.6|6193.8|6192.1|6188.3|6198.1|6194.3|6190.1|6186.3|15
1755480600000|2025-08-18 01:30:00|6192.2|6188.4|6197.7|6193.9|6199.8|6196|6192.1|6188.3|6
1755480900000|2025-08-18 01:35:00|6197.6|6193.8|6193.8|6190|6197.7|6193.9|6189.4|6185.8|16
1755481200000|2025-08-18 01:40:00|6193.3|6189.5|6197.3|6193.5|6197.3|6193.8|6190.9|6187.1|7
1755481500000|2025-08-18 01:45:00|6195.7|6192.9|6204.2|6200.4|6206.7|6203.1|6195.7|6192.9|43
1755481800000|2025-08-18 01:50:00|6204.3|6200.5|6202.1|6198.3|6205.1|6202.2|6201.1|6197.3|15
1755482100000|2025-08-18 01:55:00|6202.5|6198.7|6202.1|6198.3|6203.9|6201.1|6201.1|6197.3|9
1755482400000|2025-08-18 02:00:00|6202.2|6198.4|6200.5|6196.7|6205|6202.2|6199|6195.3|29
1755482700000|2025-08-18 02:05:00|6200.6|6196.8|6203.2|6199.4|6205.4|6202.3|6199.5|6195.7|10
1755483000000|2025-08-18 02:10:00|6202.5|6199.7|6200|6196.2|6205.2|6201.8|6198.3|6194.5|17
1755483300000|2025-08-18 02:15:00|6199.8|6197|6200.9|6197.1|6203.7|6200.6|6199.3|6195.9|22
1755483600000|2025-08-18 02:20:00|6200.4|6196.6|6204.4|6200.6|6205.4|6201.6|6199.4|6196.1|6
1755483900000|2025-08-18 02:25:00|6203.4|6201|6202.8|6199|6204.8|6201|6201.5|6198.5|10
1755484200000|2025-08-18 02:30:00|6201.9|6199.1|6205.6|6201.8|6208.6|6204.8|6198.9|6195.5|34
1755484500000|2025-08-18 02:35:00|6206.6|6202.8|6202.1|6198.3|6206.6|6202.8|6198.7|6194.9|16
1755484800000|2025-08-18 02:40:00|6201.6|6197.8|6204.8|6201|6206.5|6203.4|6200|6197|20
1755485100000|2025-08-18 02:45:00|6204.3|6201.5|6203.8|6201|6208.7|6205.7|6202.2|6198.4|53
1755485400000|2025-08-18 02:50:00|6202.8|6200|6198.6|6194.8|6205.9|6203.1|6197.7|6194|23
1755485700000|2025-08-18 02:55:00|6198.7|6194.9|6202.6|6198.8|6205.1|6201.3|6198.4|6194.6|12
1755486000000|2025-08-18 03:00:00|6203.1|6199.3|6202.2|6198.4|6208.6|6204.8|6201.5|6197.9|12
1755486300000|2025-08-18 03:05:00|6201.7|6197.9|6201|6197.2|6202.7|6198.9|6193.7|6189.9|5
1755486600000|2025-08-18 03:10:00|6200.5|6196.7|6205.6|6202.8|6206.3|6203.1|6199.7|6195.9|3
1755486900000|2025-08-18 03:15:00|6205.4|6201.6|6202.2|6198.4|6206.6|6203.8|6199.5|6195.9|14
1755487200000|2025-08-18 03:20:00|6201.7|6197.9|6204.4|6200.6|6206.6|6203.2|6201.2|6197.4|8
1755487500000|2025-08-18 03:25:00|6204.9|6201.1|6208.1|6204.3|6211.5|6207.9|6204.4|6200.6|27
1755487800000|2025-08-18 03:30:00|6208|6204.2|6208.2|6204.4|6209.8|6206|6203.4|6200.5|14
1755488100000|2025-08-18 03:35:00|6207.7|6203.9|6207.2|6203.4|6210.9|6207.1|6206.5|6203.3|6
1755488400000|2025-08-18 03:40:00|6207.1|6204.3|6208.5|6204.7|6209.3|6205.5|6204.9|6201.5|7
1755488700000|2025-08-18 03:45:00|6209|6205.2|6207.7|6204.9|6209.1|6205.7|6202|6198.6|49
1755489000000|2025-08-18 03:50:00|6208.7|6205.9|6210.2|6206.4|6210.5|6207|6207.4|6204.2|9
1755489300000|2025-08-18 03:55:00|6209.2|6206.5|6211.2|6207.4|6216.3|6213.5|6209.2|6206.5|91
1755489600000|2025-08-18 04:00:00|6211.3|6207.5|6210.9|6207.1|6214|6211.2|6209.8|6206.6|24
1755489900000|2025-08-18 04:05:00|6210.7|6206.9|6211.3|6208.5|6214|6211.1|6208.7|6204.9|17
1755490200000|2025-08-18 04:10:00|6211.9|6208.1|6213.1|6209.3|6213.7|6210.8|6209.8|6206.1|208
1755490500000|2025-08-18 04:15:00|6212.8|6210|6215.8|6212|6215.9|6212.1|6211.1|6207.3|12
1755490800000|2025-08-18 04:20:00|6215.9|6212.1|6215.2|6211.4|6217.1|6213.5|6214.3|6211.4|12
1755491100000|2025-08-18 04:25:00|6216.2|6212.4|6216.5|6213.7|6218.8|6215.1|6214.2|6210.9|69
1755491400000|2025-08-18 04:30:00|6216.7|6213.9|6218.9|6215.1|6221.1|6217.3|6215.5|6212.1|46
1755491700000|2025-08-18 04:35:00|6219.4|6215.6|6215.6|6212.8|6219.4|6215.6|6214.1|6210.4|17
1755492000000|2025-08-18 04:40:00|6215.7|6211.9|6216.5|6213.7|6216.5|6213.7|6213.6|6209.8|36
1755492300000|2025-08-18 04:45:00|6216|6213.2|6212|6208.2|6216|6213.2|6212|6208.2|18
1755492600000|2025-08-18 04:50:00|6211.5|6207.7|6210.7|6206.9|6212.3|6208.8|6210.7|6206.9|7
1755492900000|2025-08-18 04:55:00|6210.6|6207.8|6212.4|6208.6|6212.4|6208.8|6207.7|6204|10
1755493200000|2025-08-18 05:00:00|6211.6|6208.8|6212.1|6209.3|6218.9|6215.1|6211.6|6208.8|40
1755493500000|2025-08-18 05:05:00|6213.2|6209.4|6214.1|6210.3|6216.7|6212.9|6213.1|6209.4|5
1755493800000|2025-08-18 05:10:00|6214|6210.2|6213.7|6209.9|6215.2|6211.4|6212.1|6208.4|4
1755494100000|2025-08-18 05:15:00|6214.2|6210.4|6218.3|6214.5|6218.8|6215|6213.2|6209.4|34
1755494400000|2025-08-18 05:20:00|6217.8|6214|6213|6209.2|6218.3|6214.6|6212.6|6208.8|5
1755494700000|2025-08-18 05:25:00|6212.5|6208.7|6211.3|6207.5|6215.6|6212.4|6206.1|6202.3|16
1755495000000|2025-08-18 05:30:00|6211.8|6208|6214.3|6210.5|6219.7|6216|6208.9|6206|14
1755495300000|2025-08-18 05:35:00|6214.8|6211|6213.1|6209.3|6216.8|6213.4|6212.2|6208.5|5
1755495600000|2025-08-18 05:40:00|6213.5|6209.7|6212.2|6208.4|6216.1|6212.3|6211|6207.4|9
1755495900000|2025-08-18 05:45:00|6211.7|6207.9|6212.1|6208.3|6214.4|6211.3|6210.5|6206.7|8
1755496200000|2025-08-18 05:50:00|6211.9|6209.1|6216.6|6212.8|6217.1|6213.6|6210.1|6206.3|23
1755496500000|2025-08-18 05:55:00|6216.1|6212.3|6215.5|6211.7|6217.8|6214|6213.1|6210.2|14
1755496800000|2025-08-18 06:00:00|6215.8|6212|6221.9|6219.1|6222.2|6219.1|6213.7|6210|78
1755497100000|2025-08-18 06:05:00|6221.6|6217.8|6219.1|6215.3|6221.7|6218|6215.6|6211.8|54
1755497400000|2025-08-18 06:10:00|6218.6|6214.8|6226.9|6223.1|6232.6|6229|6217.7|6213.9|56
1755497700000|2025-08-18 06:15:00|6226.7|6223.9|6237.3|6233.5|6237.6|6233.8|6226.2|6222.5|30
1755498000000|2025-08-18 06:20:00|6235.5|6232.7|6244.8|6242|6246.8|6244|6233.7|6230.4|94
1755498300000|2025-08-18 06:25:00|6244.4|6241.6|6240.4|6236.6|6245.3|6242.5|6236.8|6233.5|78
1755498600000|2025-08-18 06:30:00|6241.4|6237.6|6245.5|6241.7|6248.4|6245.6|6240.4|6236.6|72
1755498900000|2025-08-18 06:35:00|6245.4|6242.6|6247.7|6243.9|6248.3|6245.5|6242.7|6238.9|13
1755499200000|2025-08-18 06:40:00|6247.1|6244.3|6243.7|6239.9|6247.2|6244.3|6238.5|6234.7|49
1755499500000|2025-08-18 06:45:00|6243.6|6240.8|6237.4|6233.6|6247.5|6244.1|6237.4|6233.6|49
1755499800000|2025-08-18 06:50:00|6238|6234.6|6232.3|6228.5|6239.8|6236.8|6228.6|6224.9|339
1755500100000|2025-08-18 06:55:00|6232.1|6229.3|6236.4|6232.6|6244|6240.2|6231.3|6227.5|36
1755500400000|2025-08-18 07:00:00|6234.4|6230.6|6223.7|6220.9|6236.2|6232.6|6223.6|6220.5|175
1755500700000|2025-08-18 07:05:00|6222.7|6219.9|6215.9|6213.1|6224.8|6221|6214.9|6212|119
1755501000000|2025-08-18 07:10:00|6216.9|6214|6217.4|6213.6|6223.9|6220.1|6213.4|6210.6|134
1755501300000|2025-08-18 07:15:00|6216.9|6213.1|6220.9|6217.1|6222.9|6219.1|6216|6213.1|22
1755501600000|2025-08-18 07:20:00|6220.4|6217.6|6223.9|6221.1|6225.9|6222.1|6218.9|6215.9|40
1755501900000|2025-08-18 07:25:00|6224.9|6222.1|6222.6|6218.8|6225.9|6222.1|6219.3|6216.5|391
1755502200000|2025-08-18 07:30:00|6222.7|6218.9|6215.5|6211.7|6228.7|6225|6212.5|6209.7|474
1755502500000|2025-08-18 07:35:00|6214.6|6211.8|6207.6|6204.8|6214.9|6211.8|6202.8|6200|185
1755502800000|2025-08-18 07:40:00|6208.5|6204.7|6203.4|6200.6|6209.6|6205.8|6198.1|6194.3|65
1755503100000|2025-08-18 07:45:00|6203.2|6199.4|6195.7|6192.9|6206.4|6202.7|6191.9|6189.1|405
1755503400000|2025-08-18 07:50:00|6196.2|6193.4|6202.7|6198.9|6202.7|6198.9|6194.2|6191.4|76
1755503700000|2025-08-18 07:55:00|6202.8|6199|6196.5|6192.7|6207.2|6203.4|6193.6|6190.7|74
1755504000000|2025-08-18 08:00:00|6195.5|6193.7|6203.4|6200.6|6204.7|6201.9|6195.5|6193.7|181
1755504300000|2025-08-18 08:05:00|6204.3|6200.5|6197.1|6194.3|6207.1|6203.5|6195.7|6192.9|111
1755504600000|2025-08-18 08:10:00|6197.6|6194.8|6201.7|6197.9|6205.7|6201.9|6196.7|6193.9|35
1755504900000|2025-08-18 08:15:00|6200.7|6197.4|6197.2|6193.4|6201.7|6197.9|6190.8|6187.4|63
1755505200000|2025-08-18 08:20:00|6195.4|6192.6|6206|6202.2|6211.5|6207.9|6193.3|6190.4|127
1755505500000|2025-08-18 08:25:00|6205.4|6202.6|6204|6201.2|6208.4|6204.6|6195.9|6192.9|52
1755505800000|2025-08-18 08:30:00|6205|6200.7|6206.2|6202.4|6211.9|6208.4|6202.1|6198.3|86
1755506100000|2025-08-18 08:35:00|6205.7|6201.9|6209.1|6206.3|6211.5|6207.7|6205.2|6201.4|20
1755506400000|2025-08-18 08:40:00|6210.3|6206.5|6213.3|6209.5|6215.6|6212.5|6208.9|6205.8|108
1755506700000|2025-08-18 08:45:00|6212.7|6208.9|6208.2|6204.4|6215.6|6212.3|6208.1|6204.4|37
1755507000000|2025-08-18 08:50:00|6208.1|6205.3|6209.8|6206|6211.6|6208.7|6208.1|6204.8|24
1755507300000|2025-08-18 08:55:00|6209.7|6206.9|6214|6210.2|6227.1|6224.3|6209.7|6206.5|187
1755507600000|2025-08-18 09:00:00|6214.6|6210.8|6215.2|6211.4|6216.9|6213.1|6208.1|6205.3|42
1755507900000|2025-08-18 09:05:00|6215.7|6211.9|6221.7|6217.9|6223.7|6219.9|6214.1|6210.4|29
1755508200000|2025-08-18 09:10:00|6222|6219.2|6228.8|6225|6233.9|6230.7|6221.7|6217.9|111
1755508500000|2025-08-18 09:15:00|6229.4|6225.6|6238|6235.2|6239.6|6235.8|6227.9|6224.8|112
1755508800000|2025-08-18 09:20:00|6239|6235.7|6250.5|6247.7|6253|6250.2|6234.9|6231.1|187
1755509100000|2025-08-18 09:25:00|6250|6247.2|6246|6243.2|6256.1|6253.2|6244.7|6240.9|246
1755509400000|2025-08-18 09:30:00|6247|6244.2|6252.7|6248.9|6253.3|6249.5|6240|6237.2|128
1755509700000|2025-08-18 09:35:00|6253|6249.2|6251.3|6247.5|6253|6249.6|6248.2|6244.4|67
1755510000000|2025-08-18 09:40:00|6251.7|6247.9|6252|6248.2|6253.5|6250.5|6249|6245.4|68
1755510300000|2025-08-18 09:45:00|6251.3|6248.5|6252.8|6249|6256.6|6253.6|6251.3|6247.7|245
1755510600000|2025-08-18 09:50:00|6252.3|6248.5|6254.3|6250.5|6261.8|6258.5|6252.3|6248.5|61
1755510900000|2025-08-18 09:55:00|6254.2|6251.4|6249.9|6246.1|6257.9|6255.1|6248.1|6245.1|42
1755511200000|2025-08-18 10:00:00|6248.7|6245.9|6242.1|6239.3|6254|6250.2|6240.5|6237.3|64
1755511500000|2025-08-18 10:05:00|6242|6239.2|6243|6239.2|6246|6242.2|6235.4|6231.8|106
1755511800000|2025-08-18 10:10:00|6242|6239.7|6236.5|6233.7|6244.5|6240.7|6236.5|6233|18
1755512100000|2025-08-18 10:15:00|6236.8|6233|6232|6228.2|6237.3|6234.2|6229.1|6226.1|77
1755512400000|2025-08-18 10:20:00|6231.1|6228.3|6226.1|6222.3|6234.3|6230.6|6222.4|6219.6|99
1755512700000|2025-08-18 10:25:00|6225.1|6221.3|6234.6|6230.8|6234.6|6230.8|6219.6|6216.4|100
1755513000000|2025-08-18 10:30:00|6235|6231.2|6235.5|6231.7|6239.5|6235.7|6228.8|6225|51
1755513300000|2025-08-18 10:35:00|6236|6232.2|6235.5|6232.7|6242.1|6238.3|6234.3|6230.9|30
1755513600000|2025-08-18 10:40:00|6235.8|6232|6231|6227.2|6236.3|6233.1|6229.7|6225.9|24
1755513900000|2025-08-18 10:45:00|6231.4|6228.6|6233.5|6229.7|6233.5|6229.7|6227.8|6224.1|29
1755514200000|2025-08-18 10:50:00|6232.5|6228.7|6226.6|6222.8|6236.5|6232.7|6225.3|6221.5|34
1755514500000|2025-08-18 10:55:00|6226|6223.2|6245.5|6242.7|6246|6242.7|6225.1|6221.3|53
1755514800000|2025-08-18 11:00:00|6245.4|6242.6|6242.3|6238.5|6249.5|6245.7|6240.8|6237|335
1755515100000|2025-08-18 11:05:00|6241.8|6238|6235.3|6232.5|6242.2|6239.3|6235.3|6232.3|146
1755515400000|2025-08-18 11:10:00|6236|6232.2|6229.3|6225.5|6236|6232.9|6223.9|6220.6|135
1755515700000|2025-08-18 11:15:00|6228.4|6225.6|6228.6|6224.8|6230.4|6227.1|6224.2|6220.7|37
1755516000000|2025-08-18 11:20:00|6230.1|6226.3|6233.6|6229.8|6235.1|6232.3|6229.1|6226|73
1755516300000|2025-08-18 11:25:00|6233.8|6231|6234.2|6230.4|6235.8|6232.8|6230.2|6227.2|55
1755516600000|2025-08-18 11:30:00|6233.9|6231.1|6240.9|6238.1|6246.6|6242.8|6233.9|6231|107
1755516900000|2025-08-18 11:35:00|6241.1|6237.3|6243.7|6239.9|6246.1|6243.2|6240.4|6236.6|29
1755517200000|2025-08-18 11:40:00|6244.2|6240.9|6243.4|6240.6|6245.7|6242.9|6242.7|6238.9|96
1755517500000|2025-08-18 11:45:00|6243.9|6241.1|6238.3|6235.5|6246.9|6244|6237.7|6234.9|77
1755517800000|2025-08-18 11:50:00|6238.7|6235.9|6235.1|6232.3|6238.9|6236|6231.2|6227.4|42
1755518100000|2025-08-18 11:55:00|6235.6|6231.3|6235.6|6231.8|6240.1|6236.8|6234.1|6230.8|138
1755518400000|2025-08-18 12:00:00|6236|6232.2|6235.3|6232.5|6239.5|6236.1|6231.7|6228.3|79
1755518700000|2025-08-18 12:05:00|6235.6|6231.8|6237.8|6234|6237.8|6234.4|6228.7|6224.9|53
1755519000000|2025-08-18 12:10:00|6237.2|6234.4|6238.2|6234.4|6239.3|6235.8|6234.2|6231|297
1755519300000|2025-08-18 12:15:00|6239.7|6235.9|6236|6233.2|6239.7|6235.9|6232.2|6228.9|278
1755519600000|2025-08-18 12:20:00|6236.6|6232.8|6237.9|6235.1|6238.5|6235.1|6231.7|6228.9|350
1755519900000|2025-08-18 12:25:00|6236.9|6234.1|6234.6|6230.8|6242.6|6239.3|6233.2|6230.3|444
1755520200000|2025-08-18 12:30:00|6234|6231.2|6227.1|6223.3|6236|6233.2|6224.2|6221.4|1480
1755520500000|2025-08-18 12:35:00|6226.1|6222.3|6218|6215.2|6226.6|6222.8|6210.3|6206.6|2114
1755520800000|2025-08-18 12:40:00|6218.5|6214.7|6219.7|6215.9|6226|6222.2|6216|6213.2|172
1755521100000|2025-08-18 12:45:00|6219|6216.2|6218.6|6214.8|6228.8|6225|6215.7|6211.9|89
1755521400000|2025-08-18 12:50:00|6218.9|6215.1|6224.6|6220.8|6228.8|6225|6216.3|6212.9|328
1755521700000|2025-08-18 12:55:00|6223.7|6220.9|6219.9|6216.1|6225.5|6222|6214.9|6212.1|947
1755522000000|2025-08-18 13:00:00|6216.4|6213.6|6214.8|6211|6220.9|6217.1|6202.4|6198.7|803
1755522300000|2025-08-18 13:05:00|6213.9|6211.1|6205.4|6202.6|6214.8|6211.1|6196.2|6193.2|340
1755522600000|2025-08-18 13:10:00|6204.9|6202.1|6205.9|6202.1|6207.9|6204.1|6195.8|6193|263
1755522900000|2025-08-18 13:15:00|6204.8|6202|6196.9|6193.1|6212|6208.4|6192.9|6190.1|666
1755523200000|2025-08-18 13:20:00|6197.4|6193.6|6199.9|6196.1|6206.8|6203|6192.9|6190.1|436
1755523500000|2025-08-18 13:25:00|6198.4|6195.6|6195.7|6191.9|6203|6199.2|6192.2|6189.1|455
1755523800000|2025-08-18 13:30:00|6194.9|6192.1|6157.1|6153.3|6195.3|6192.1|6156.4|6152.6|1611
1755524100000|2025-08-18 13:35:00|6156.8|6153|6170.8|6167|6172.8|6169|6151.6|6148.7|475
1755524400000|2025-08-18 13:40:00|6171.8|6168|6175|6172.2|6184.5|6180.7|6168.3|6165|426
1755524700000|2025-08-18 13:45:00|6175.3|6172.5|6175.5|6172.7|6180.8|6177|6167.8|6165|233
1755525000000|2025-08-18 13:50:00|6175.4|6171.6|6175.5|6171.7|6188.7|6185|6170.2|6166.5|387
1755525300000|2025-08-18 13:55:00|6175.4|6172.6|6177.6|6173.8|6183.2|6179.6|6172.7|6169.8|305
1755525600000|2025-08-18 14:00:00|6177.1|6173.3|6174.2|6170.4|6184.7|6181|6170.3|6167.4|278
1755525900000|2025-08-18 14:05:00|6173.8|6170|6169.7|6165.9|6180|6176.2|6162.5|6159.7|371
1755526200000|2025-08-18 14:10:00|6168.2|6165.4|6162.7|6159.9|6169.7|6165.9|6161.7|6158.9|257
1755526500000|2025-08-18 14:15:00|6163.7|6158.9|6173.5|6170.7|6175.5|6171.8|6161.7|6158.9|440
1755526800000|2025-08-18 14:20:00|6174.5|6171.7|6179.3|6175.5|6184.4|6180.7|6171.2|6168.4|425
1755527100000|2025-08-18 14:25:00|6178.4|6175.6|6172.5|6168.7|6180.6|6176.8|6171.5|6168.7|497
1755527400000|2025-08-18 14:30:00|6172.4|6168.6|6190.9|6187.1|6194.2|6190.7|6169.4|6166.5|721
1755527700000|2025-08-18 14:35:00|6190.3|6187.5|6206.8|6204|6208.7|6205.4|6186.4|6183.3|610
1755528000000|2025-08-18 14:40:00|6207.1|6203.3|6213.3|6209.5|6219.1|6216.3|6205.7|6201.9|554
1755528300000|2025-08-18 14:45:00|6213.2|6210.4|6210.1|6206.3|6217.1|6214.3|6208.1|6204.3|288
1755528600000|2025-08-18 14:50:00|6210.6|6207.3|6204|6201.2|6212.6|6209.8|6203.2|6199.4|152
1755528900000|2025-08-18 14:55:00|6204.1|6200.3|6209.7|6205.9|6211.7|6208.9|6203.2|6199.4|313
1755529200000|2025-08-18 15:00:00|6210.1|6207.3|6214.2|6211.4|6222.7|6219.2|6207.8|6204.3|1000
1755529500000|2025-08-18 15:05:00|6214.3|6210.5|6207.2|6203.4|6224.5|6221.7|6206.2|6202.9|384
1755529800000|2025-08-18 15:10:00|6207.3|6203.5|6203.6|6200.8|6210.7|6207.4|6203.6|6200.2|126
1755530100000|2025-08-18 15:15:00|6203.9|6200.1|6215|6211.2|6215|6212.2|6203.6|6200.1|251
1755530400000|2025-08-18 15:20:00|6214.5|6212.2|6228.1|6224.3|6236.2|6232.4|6213|6209.2|605
1755530700000|2025-08-18 15:25:00|6229|6225.3|6226.4|6223.6|6236.1|6233.3|6224.2|6220.8|629
1755531000000|2025-08-18 15:30:00|6226.9|6224.1|6211.1|6207.3|6230.8|6227.4|6210.6|6206.8|2086
1755531300000|2025-08-18 15:35:00|6210.6|6206.8|6220.9|6218.1|6225.9|6222.3|6210.6|6206.8|395
1755531600000|2025-08-18 15:40:00|6221.6|6217.8|6221.2|6217.4|6222.6|6219.1|6216.7|6212.9|244
1755531900000|2025-08-18 15:45:00|6220.8|6218|6226.2|6222.4|6226.9|6224.1|6213.6|6210.8|455
1755532200000|2025-08-18 15:50:00|6226.7|6222.9|6233.1|6229.3|6236|6233.2|6225.6|6222.8|703
1755532500000|2025-08-18 15:55:00|6233.2|6230.3|6235.1|6232.3|6237|6234.2|6230.1|6226.3|681
1755532800000|2025-08-18 16:00:00|6238|6235.2|6235|6231.2|6245.4|6242.6|6232.1|6228.3|851
1755533100000|2025-08-18 16:05:00|6234|6230.2|6230.7|6226.9|6236|6232.2|6226.1|6222.4|909
1755533400000|2025-08-18 16:10:00|6231.7|6227.9|6232.4|6228.6|6238.8|6235.5|6231.3|6227.9|63
1755533700000|2025-08-18 16:15:00|6232|6228.2|6226.9|6223.1|6232.9|6230.1|6224.9|6221.1|166
1755534000000|2025-08-18 16:20:00|6227.9|6224.1|6228.9|6225.1|6233.8|6231|6227.8|6224|148
1755534300000|2025-08-18 16:25:00|6228.4|6224.6|6237.8|6234|6238.8|6235.5|6224.9|6221.5|229
1755534600000|2025-08-18 16:30:00|6237.3|6234.5|6232.9|6229.1|6238.7|6235.2|6224.9|6221.1|249
1755534900000|2025-08-18 16:35:00|6232.8|6230|6240.7|6236.9|6243.9|6240.1|6232.8|6229.1|465
1755535200000|2025-08-18 16:40:00|6240.5|6237.7|6236.8|6234|6243.4|6240.4|6236.3|6232.5|715
1755535500000|2025-08-18 16:45:00|6237.8|6235|6237.9|6234.1|6241.9|6239|6235.7|6231.9|200
1755535800000|2025-08-18 16:50:00|6237.8|6235|6238.8|6236|6242.2|6239.4|6236.9|6233.1|311
1755536100000|2025-08-18 16:55:00|6239.8|6237|6240.8|6237|6241.8|6239|6237.8|6234|329
1755536400000|2025-08-18 17:00:00|6240.9|6237.1|6245.2|6242.4|6247|6244.2|6238.7|6235.5|878
1755536700000|2025-08-18 17:05:00|6244.7|6241.9|6260|6257.2|6264.3|6261|6244.7|6241.2|666
1755537000000|2025-08-18 17:10:00|6259.5|6256.7|6259.9|6257.1|6266.4|6263.1|6254.3|6250.5|377
1755537300000|2025-08-18 17:15:00|6260.9|6259.1|6295.4|6291.6|6298.2|6295.3|6260.9|6257.1|1359
1755537600000|2025-08-18 17:20:00|6295.9|6292.1|6268.1|6265.3|6303.9|6301.1|6266.8|6263.3|972
1755537900000|2025-08-18 17:25:00|6269|6265.2|6272.5|6269.7|6278.8|6275|6263.9|6260.1|320
1755538200000|2025-08-18 17:30:00|6273|6270.2|6278.8|6275|6282.1|6279.2|6268.9|6265.7|249
1755538500000|2025-08-18 17:35:00|6278.4|6274.6|6275.4|6272.6|6282.8|6280|6268.7|6265|644
1755538800000|2025-08-18 17:40:00|6276.4|6273.1|6273.2|6269.4|6280.4|6276.6|6272.8|6269.3|145
1755539100000|2025-08-18 17:45:00|6272.8|6270|6268.9|6265.1|6274.4|6271.2|6266.1|6262.3|496
1755539400000|2025-08-18 17:50:00|6269.4|6265.6|6269.3|6266.5|6273.5|6269.7|6263.9|6260.2|580
1755539700000|2025-08-18 17:55:00|6269.4|6266.6|6270|6266.2|6274.9|6271.5|6267.9|6264.2|286
1755540000000|2025-08-18 18:00:00|6269.4|6266.6|6269.9|6266.1|6276.2|6273.2|6266.6|6262.8|344
1755540300000|2025-08-18 18:05:00|6269.8|6267|6270.7|6266.9|6275|6272.1|6267.9|6264.2|322
1755540600000|2025-08-18 18:10:00|6269.7|6265.9|6267.7|6264.9|6274.8|6271|6267.6|6263.8|908
1755540900000|2025-08-18 18:15:00|6267.6|6263.9|6274.2|6271.4|6277.7|6273.9|6262.6|6258.9|2401
1755541200000|2025-08-18 18:20:00|6274|6271.2|6274.5|6270.7|6286.5|6283|6269.9|6266.6|908
1755541500000|2025-08-18 18:25:00|6273.6|6269.8|6277.6|6274.8|6279.6|6276.8|6267.5|6264.4|2875
1755541800000|2025-08-18 18:30:00|6278.1|6274.3|6279.6|6275.8|6283.9|6281|6273.7|6269.9|938
1755542100000|2025-08-18 18:35:00|6280.1|6276.8|6281.3|6277.5|6282.5|6279.7|6276.5|6273.4|418
1755542400000|2025-08-18 18:40:00|6279.9|6277.1|6282.8|6279|6287.2|6283.8|6278.1|6274.9|95
1755542700000|2025-08-18 18:45:00|6282.4|6279.6|6277.5|6273.7|6283.6|6280.4|6277.5|6273.7|6
1755543000000|2025-08-18 18:50:00|6278|6274.7|6273.4|6269.6|6278.5|6275.7|6271.4|6267.7|468
1755543300000|2025-08-18 18:55:00|6272.9|6270.1|6270.6|6267.8|6273.4|6270.6|6268.4|6264.6|77
1755543600000|2025-08-18 19:00:00|6270.7|6266.9|6266.7|6262.9|6272.6|6268.8|6261.5|6257.7|566
1755543900000|2025-08-18 19:05:00|6266.6|6263.8|6257|6254.2|6266.7|6263.8|6255.9|6253.1|437
1755544200000|2025-08-18 19:10:00|6258|6255.2|6261.3|6257.5|6262.5|6259|6257|6254.2|19
1755544500000|2025-08-18 19:15:00|6260.8|6257|6258.9|6255.1|6261.7|6258|6254.5|6251.2|96
1755544800000|2025-08-18 19:20:00|6258|6255.2|6266.7|6262.9|6267.2|6263.5|6257.9|6255.1|59
1755545100000|2025-08-18 19:25:00|6267.1|6263.3|6267.1|6264.3|6273.2|6269.4|6265.3|6261.5|229
1755545400000|2025-08-18 19:30:00|6266.9|6264.1|6266.8|6263|6268.8|6265|6264.9|6261.1|41
1755545700000|2025-08-18 19:35:00|6266.6|6262.8|6267.1|6263.3|6269.6|6265.9|6257.6|6253.4|689
1755546000000|2025-08-18 19:40:00|6266.6|6263.8|6258.7|6254.9|6267.6|6264.8|6257.5|6253.7|172
1755546300000|2025-08-18 19:45:00|6258.3|6254.5|6265.6|6261.8|6265.6|6262.6|6258|6254.5|23
1755546600000|2025-08-18 19:50:00|6266.1|6262.3|6268.6|6264.8|6270.2|6266.8|6264.4|6261.6|177
1755546900000|2025-08-18 19:55:00|6269|6265.2|6267.1|6263.3|6270.1|6266.8|6262|6258.4|82
1755547200000|2025-08-18 20:00:00|6266.4|6263.6|6265.6|6261.8|6268.8|6265.1|6264.6|6261.3|203
1755547500000|2025-08-18 20:05:00|6265.1|6261.3|6267|6263.2|6267.1|6263.8|6262.5|6258.7|311
1755547800000|2025-08-18 20:10:00|6266|6262.2|6264.9|6262.1|6266|6262.5|6263.3|6260.5|141
1755548100000|2025-08-18 20:15:00|6264.5|6261.7|6266.7|6262.9|6267.2|6263.8|6264.5|6260.8|54
1755548400000|2025-08-18 20:20:00|6266|6263.2|6269.1|6265.3|6269.5|6265.9|6266|6262.9|5
1755548700000|2025-08-18 20:25:00|6268.1|6264.9|6269.6|6265.8|6271.3|6267.5|6267.5|6263.7|339
1755549000000|2025-08-18 20:30:00|6269.1|6265.3|6270.9|6267.1|6271.6|6268.6|6268.1|6264.3|7
1755549300000|2025-08-18 20:35:00|6270.4|6266.6|6265.8|6262|6271.4|6268.5|6265.3|6261.5|8
1755549600000|2025-08-18 20:40:00|6266.3|6263|6265.3|6261.5|6266.3|6263.5|6263.2|6259.4|24
1755549900000|2025-08-18 20:45:00|6265.2|6262.4|6264.2|6260.4|6266.2|6263.4|6263.2|6260.4|217
1755550200000|2025-08-18 20:50:00|6264.7|6260.9|6266.9|6263.1|6268.4|6265.5|6263.7|6259.9|22
1755550500000|2025-08-18 20:55:00|6267.1|6263.3|6263.3|6259.5|6267.4|6264.5|6260|6257.2|105
1755554400000|2025-08-18 22:00:00|6262.4|6254.6|6252.1|6244.3|6271.7|6266.8|6248.5|6242.3|42
1755554700000|2025-08-18 22:05:00|6250.6|6242.8|6254.1|6246.3|6260.4|6253.8|6229.8|6223.2|174
1755555000000|2025-08-18 22:10:00|6255.1|6247.3|6256.1|6248.3|6261.4|6254.9|6249.7|6244.8|25
1755555300000|2025-08-18 22:15:00|6255.6|6247.8|6264.8|6261|6267.4|6263|6254.1|6247.3|11
1755555600000|2025-08-18 22:20:00|6264.3|6260.5|6264.3|6256.5|6270.9|6266.8|6262.9|6256.5|132
1755555900000|2025-08-18 22:25:00|6262.7|6258.9|6260.6|6256.8|6263.8|6258.9|6259.2|6253.5|10
1755556200000|2025-08-18 22:30:00|6262.3|6259.5|6267.7|6263.9|6267.7|6263.9|6260.7|6255.3|23
1755556500000|2025-08-18 22:35:00|6267.2|6263.4|6266.7|6262.9|6270|6266.2|6266.7|6262.9|3
1755556800000|2025-08-18 22:40:00|6266.2|6262.4|6267.1|6263.3|6267.1|6263.3|6265.2|6261.8|4
1755557100000|2025-08-18 22:45:00|6266.7|6262.9|6266.5|6262.7|6269.3|6263.2|6264|6260.2|5
1755557400000|2025-08-18 22:50:00|6266|6262.2|6263.1|6259.3|6267.8|6262.3|6262.6|6255.8|10
1755557700000|2025-08-18 22:55:00|6262.1|6258.3|6264|6260.2|6264|6260.2|6261.5|6257.7|3
1755558000000|2025-08-18 23:00:00|6263.9|6260.1|6264.9|6261.1|6265.4|6262.6|6263.3|6260|1982
1755558300000|2025-08-18 23:05:00|6265|6262.2|6265.9|6262.1|6268.5|6265.2|6264|6260.2|33
1755558600000|2025-08-18 23:10:00|6265.1|6262.3|6267.7|6263.9|6268.7|6264.9|6265.1|6261.4|28
1755558900000|2025-08-18 23:15:00|6267.6|6264.8|6268.3|6265.5|6269.6|6265.8|6266.7|6263.1|16
1755559200000|2025-08-18 23:20:00|6268.5|6265.7|6266.1|6262.3|6270.1|6266.8|6264.6|6261.8|30
1755559500000|2025-08-18 23:25:00|6267.1|6263.3|6265.6|6262.8|6268.1|6264.3|6265.6|6262.3|56
1755559800000|2025-08-18 23:30:00|6266|6262.2|6264.7|6261.9|6266|6262.8|6264.5|6261.7|15
1755560100000|2025-08-18 23:35:00|6265.7|6262.9|6268.1|6264.3|6268.1|6264.3|6264.7|6261.9|45
1755560400000|2025-08-18 23:40:00|6271.7|6263.9|6269|6265.2|6272.2|6267.3|6267.6|6263.9|28
1755560700000|2025-08-18 23:45:00|6267.6|6264.8|6266.6|6263.8|6268.1|6264.8|6266.6|6263.8|15
1755561000000|2025-08-18 23:50:00|6268|6264.2|6266.3|6263.5|6268|6264.6|6266.3|6263.5|10
1755561300000|2025-08-18 23:55:00|6266.4|6263.6|6267.8|6265|6268|6265|6265.9|6263.1|16
1755561600000|2025-08-19 00:00:00|6266.8|6264|6264.6|6260.8|6270|6266.2|6260.3|6257.2|490
1755561900000|2025-08-19 00:05:00|6263.8|6261|6266.9|6263.1|6267.8|6264.8|6261.8|6258.8|57
1755562200000|2025-08-19 00:10:00|6266.7|6263.9|6262.8|6260|6267.9|6264.9|6262.8|6260|39
1755562500000|2025-08-19 00:15:00|6263.7|6260.9|6259.8|6257|6263.9|6261|6259.8|6257|67
1755562800000|2025-08-19 00:20:00|6259.7|6256.9|6261.2|6258.4|6263.7|6259.9|6259.4|6256.6|55
1755563100000|2025-08-19 00:25:00|6262.6|6258.8|6260.4|6256.6|6262.7|6258.9|6256.3|6253.5|107
1755563400000|2025-08-19 00:30:00|6258.1|6255.3|6261.4|6258.6|6261.8|6258.6|6258.1|6255.2|69
1755563700000|2025-08-19 00:35:00|6262.4|6259.6|6260.2|6257.4|6263.6|6260.6|6259.7|6256.8|43
1755564000000|2025-08-19 00:40:00|6260.6|6256.8|6259.4|6255.6|6260.8|6257.6|6258|6255.2|23
1755564300000|2025-08-19 00:45:00|6259.1|6256.3|6260.3|6257.5|6262.5|6259.4|6258.1|6255.3|86
1755564600000|2025-08-19 00:50:00|6261.3|6258.5|6260.3|6257.5|6262.8|6259.5|6259.3|6256.5|72
1755564900000|2025-08-19 00:55:00|6260.1|6257.3|6259|6256.2|6261.4|6258.3|6258|6255.2|49
1755565200000|2025-08-19 01:00:00|6258|6255.2|6246.5|6243.7|6259|6255.2|6244.6|6241.8|506
1755565500000|2025-08-19 01:05:00|6247|6243.2|6247.4|6244.6|6248.6|6245.3|6241.7|6238.9|215
1755565800000|2025-08-19 01:10:00|6248.4|6245.6|6244.8|6241|6249.8|6246.5|6241.5|6238.7|140
1755566100000|2025-08-19 01:15:00|6244.4|6241.6|6247.6|6244.8|6250.1|6246.6|6244.4|6241.1|104
1755566400000|2025-08-19 01:20:00|6249.1|6245.3|6253.2|6249.4|6256.5|6253.7|6248.5|6245.2|197
1755566700000|2025-08-19 01:25:00|6253.3|6249.5|6251.9|6249.1|6255.1|6252|6251.7|6248.9|53
1755567000000|2025-08-19 01:30:00|6253.1|6249.3|6249.3|6246.5|6255.1|6252.1|6248|6244.2|185
1755567300000|2025-08-19 01:35:00|6249.2|6246.4|6244.4|6241.6|6250.1|6247.3|6244.4|6241|126
1755567600000|2025-08-19 01:40:00|6244.2|6241.4|6245.3|6242.5|6246.3|6243.5|6244|6240.7|21
1755567900000|2025-08-19 01:45:00|6246.3|6243.5|6243.3|6240.5|6246.3|6243.5|6242.3|6239.3|59
1755568200000|2025-08-19 01:50:00|6243.1|6239.3|6245.9|6243.1|6247.2|6244.1|6243.1|6239.3|33
1755568500000|2025-08-19 01:55:00|6247.2|6243.4|6242.8|6240|6247.2|6244.1|6240.5|6237.7|117
1755568800000|2025-08-19 02:00:00|6243.3|6240.5|6234.8|6232|6243.3|6240.5|6234.6|6231.8|209
1755569100000|2025-08-19 02:05:00|6235.1|6231.3|6242.4|6239.6|6243.9|6240.6|6233.8|6231|137
1755569400000|2025-08-19 02:10:00|6242.5|6239.7|6242.4|6239.6|6244.9|6241.6|6241.4|6238.6|51
1755569700000|2025-08-19 02:15:00|6242.9|6239.1|6240.2|6237.4|6243.8|6240|6239.3|6236.5|59
1755570000000|2025-08-19 02:20:00|6240|6237.2|6242.3|6238.5|6243|6239.8|6239.6|6236.8|67
1755570300000|2025-08-19 02:25:00|6241|6238.2|6240.9|6238.1|6242.4|6239.2|6240|6237.2|27
1755570600000|2025-08-19 02:30:00|6241.1|6238.3|6243.2|6239.4|6244.3|6241.2|6239.1|6236.3|34
1755570900000|2025-08-19 02:35:00|6243.4|6240.6|6243|6239.2|6246.2|6242.6|6243|6239.2|70
1755571200000|2025-08-19 02:40:00|6242.3|6239.5|6239.1|6236.3|6243|6239.5|6239.1|6235.9|56
1755571500000|2025-08-19 02:45:00|6239.7|6235.9|6239.1|6236.3|6240.4|6237.3|6236|6233.2|82
1755571800000|2025-08-19 02:50:00|6240.4|6236.6|6237.9|6235.1|6241.2|6237.5|6237.9|6235.1|57
1755572100000|2025-08-19 02:55:00|6239.2|6235.4|6236.7|6233.9|6239.8|6236.3|6235.9|6232.6|64
1755572400000|2025-08-19 03:00:00|6237.9|6234.1|6242.3|6238.5|6244.6|6241.8|6235|6232.2|116
1755572700000|2025-08-19 03:05:00|6242.5|6239.7|6241.5|6238.7|6242.5|6239.7|6241.1|6237.5|19
1755573000000|2025-08-19 03:10:00|6242.5|6239.7|6245.3|6241.5|6246.4|6243.4|6242|6238.2|72
1755573300000|2025-08-19 03:15:00|6244.3|6241.4|6245.8|6242|6245.8|6242.8|6242.2|6239.4|71
1755573600000|2025-08-19 03:20:00|6245.5|6242.7|6245.1|6242.3|6246.9|6243.8|6243.4|6240.6|49
1755573900000|2025-08-19 03:25:00|6246.5|6242.7|6241.8|6239|6246.5|6243.3|6241.6|6238.7|96
1755574200000|2025-08-19 03:30:00|6242.8|6239.1|6239.2|6236.4|6243.8|6240.1|6238.5|6235|97
1755574500000|2025-08-19 03:35:00|6239.1|6236.3|6236.3|6233.5|6239.2|6236.4|6234.3|6231.5|130
1755574800000|2025-08-19 03:40:00|6235.3|6232.5|6238.3|6235.5|6239.8|6236|6235.3|6232.5|30
1755575100000|2025-08-19 03:45:00|6239.3|6236.5|6239.3|6236.5|6239.8|6236.5|6238.3|6235.5|22
1755575400000|2025-08-19 03:50:00|6238.3|6235.5|6237.8|6234|6238.8|6235.5|6236.3|6233.5|61
1755575700000|2025-08-19 03:55:00|6237.3|6234.5|6237.1|6234.3|6239.7|6235.9|6237.1|6234|44
1755576000000|2025-08-19 04:00:00|6236.9|6234.1|6235.2|6232.4|6237.1|6234.3|6235.1|6232.3|44
1755576300000|2025-08-19 04:05:00|6235.3|6232.5|6233.2|6230.4|6237.7|6233.9|6233.2|6230.4|36
1755576600000|2025-08-19 04:10:00|6234.2|6231.4|6233.2|6230.4|6234.7|6231.4|6233.2|6230.4|50
1755576900000|2025-08-19 04:15:00|6233.7|6229.9|6232.2|6229.4|6233.7|6230.3|6231|6228.2|105
1755577200000|2025-08-19 04:20:00|6232.7|6228.9|6232.7|6228.9|6232.7|6229.4|6231.2|6228.4|42
1755577500000|2025-08-19 04:25:00|6232.2|6229.4|6228.2|6225.4|6232.7|6229.4|6226.2|6223.4|164
1755577800000|2025-08-19 04:30:00|6229.2|6226.4|6229.7|6225.9|6229.7|6226.4|6228.2|6225.4|25
1755578100000|2025-08-19 04:35:00|6228.2|6225.4|6229.2|6226.4|6230.7|6227.4|6227.2|6224.4|88
1755578400000|2025-08-19 04:40:00|6228.2|6225.4|6230.2|6227.4|6230.6|6227.4|6226.2|6223.4|83
1755578700000|2025-08-19 04:45:00|6231.1|6228.3|6231.2|6228.4|6232.7|6228.9|6229.2|6226.4|62
1755579000000|2025-08-19 04:50:00|6231.1|6228.3|6229.7|6225.9|6232.6|6228.8|6228.2|6225.4|46
1755579300000|2025-08-19 04:55:00|6229.6|6225.8|6228.1|6225.3|6229.7|6226.4|6228.1|6225.3|45
1755579600000|2025-08-19 05:00:00|6227.1|6224.3|6229.1|6226.3|6230.7|6227.4|6224.1|6221.3|506
1755579900000|2025-08-19 05:05:00|6230.1|6227.3|6233.2|6230.4|6233.7|6230.4|6228.1|6225.3|101
1755580200000|2025-08-19 05:10:00|6233.1|6230.3|6232.2|6229.4|6233.6|6230.3|6231.1|6228.3|107
1755580500000|2025-08-19 05:15:00|6233.6|6229.8|6231.1|6228.3|6233.7|6230.4|6231.1|6228.3|44
1755580800000|2025-08-19 05:20:00|6232.1|6229.3|6230.1|6227.3|6233.6|6229.8|6229.1|6226.3|258
1755581100000|2025-08-19 05:25:00|6230.2|6227.4|6229.1|6226.3|6230.7|6227.4|6228.2|6225.4|40
1755581400000|2025-08-19 05:30:00|6230.6|6226.8|6224.3|6221.5|6231.7|6228.3|6224.3|6221.5|176
1755581700000|2025-08-19 05:35:00|6224|6221.2|6227|6224.2|6228.5|6224.7|6222.4|6219.6|116
1755582000000|2025-08-19 05:40:00|6226|6223.2|6219.8|6217|6228.6|6225.3|6219.6|6216.8|192
1755582300000|2025-08-19 05:45:00|6219.9|6217.1|6221.6|6217.8|6224.5|6221.3|6217.9|6215.1|169
1755582600000|2025-08-19 05:50:00|6220.1|6217.3|6221.5|6217.7|6221.6|6218.3|6217.1|6214.3|240
1755582900000|2025-08-19 05:55:00|6221.1|6218.3|6230.6|6226.8|6231.6|6228.3|6219.1|6216.3|376
1755583200000|2025-08-19 06:00:00|6230.1|6227.3|6243.7|6239.9|6243.7|6240.9|6229.1|6226.3|383
1755583500000|2025-08-19 06:05:00|6242.7|6240.9|6240.4|6237.6|6244.4|6241.6|6239.3|6236|289
1755583800000|2025-08-19 06:10:00|6239.9|6237.1|6231.2|6228.4|6239.9|6237.1|6228|6225.2|234
1755584100000|2025-08-19 06:15:00|6231.1|6228.3|6232.4|6228.6|6234.5|6231.2|6228.4|6225.6|142
1755584400000|2025-08-19 06:20:00|6230.9|6228.1|6235.9|6233.1|6239.5|6235.7|6230.9|6227.6|113
1755584700000|2025-08-19 06:25:00|6236.4|6232.6|6239.4|6235.6|6240.4|6237.1|6233.9|6231.1|110
1755585000000|2025-08-19 06:30:00|6238|6235.2|6234|6231.2|6240.5|6237.2|6231.8|6229|197
1755585300000|2025-08-19 06:35:00|6235.4|6231.6|6238.7|6235.9|6241.3|6238.1|6234|6231.2|157
1755585600000|2025-08-19 06:40:00|6240.1|6236.3|6244.7|6241.9|6250.4|6247.1|6238.7|6235.9|740
1755585900000|2025-08-19 06:45:00|6245.7|6242.9|6242.5|6238.7|6248.5|6245.7|6241.9|6238.7|947
1755586200000|2025-08-19 06:50:00|6243.5|6239.7|6234|6231.2|6245.7|6242.6|6231.9|6228.6|944
1755586500000|2025-08-19 06:55:00|6234.5|6230.7|6232.9|6230.1|6237.4|6233.6|6232.9|6230.1|103
1755586800000|2025-08-19 07:00:00|6231.9|6229.1|6221.4|6217.6|6234.4|6231|6214.8|6212|1474
1755587100000|2025-08-19 07:05:00|6220|6217.2|6218.9|6216.1|6227.5|6224.1|6214.9|6212.1|903
1755587400000|2025-08-19 07:10:00|6219.4|6215.6|6215.9|6213.1|6222.9|6220.1|6215.7|6212.9|820
1755587700000|2025-08-19 07:15:00|6217.4|6213.6|6216.8|6213|6224.8|6222|6214.6|6211.8|583
1755588000000|2025-08-19 07:20:00|6215.5|6212.7|6216.4|6212.6|6216.4|6213.1|6209.2|6206.4|405
1755588300000|2025-08-19 07:25:00|6215.9|6213.1|6217.8|6215|6221.4|6218.1|6215.9|6213.1|381
1755588600000|2025-08-19 07:30:00|6218.3|6214.5|6213.8|6211|6218.3|6215|6209.3|6206.4|680
1755588900000|2025-08-19 07:35:00|6215.3|6211.5|6218.8|6216|6224.3|6221|6213.8|6211|369
1755589200000|2025-08-19 07:40:00|6220.3|6216.5|6218.3|6214.5|6220.3|6217|6213.8|6211|350
1755589500000|2025-08-19 07:45:00|6217.8|6215|6224.7|6221.9|6227.3|6224|6216.8|6214|417
1755589800000|2025-08-19 07:50:00|6224.8|6222|6223.8|6221|6226.8|6223|6220.8|6218|242
1755590100000|2025-08-19 07:55:00|6224.2|6220.4|6219.2|6216.4|6225.2|6221.4|6218.2|6215.4|345
1755590400000|2025-08-19 08:00:00|6220.2|6217.4|6228.9|6225.1|6231.7|6228.9|6216.2|6213.4|762
1755590700000|2025-08-19 08:05:00|6228.1|6225.3|6223.4|6220.6|6228.9|6225.3|6220.7|6217.9|308
1755591000000|2025-08-19 08:10:00|6223.7|6219.9|6225.7|6222.9|6228.2|6225|6219.7|6216.9|304
1755591300000|2025-08-19 08:15:00|6226.2|6222.4|6226.3|6223.5|6232.2|6229.4|6224.7|6221.3|366
1755591600000|2025-08-19 08:20:00|6225.9|6222.1|6220.8|6218|6226.3|6223.5|6214.6|6211.8|646
1755591900000|2025-08-19 08:25:00|6221.8|6219|6213.8|6211|6227.2|6223.9|6213.8|6211|737
1755592200000|2025-08-19 08:30:00|6215.2|6211.4|6220.5|6217.7|6224.6|6220.9|6213.8|6210.9|778
1755592500000|2025-08-19 08:35:00|6221.8|6218|6205.7|6201.9|6221.8|6218.2|6204.6|6201.8|958
1755592800000|2025-08-19 08:40:00|6204.6|6201.8|6209.6|6206.8|6212.1|6208.3|6200.5|6196.9|534
1755593100000|2025-08-19 08:45:00|6211.1|6207.3|6207.7|6204.9|6218.1|6214.9|6205.7|6202.9|597
1755593400000|2025-08-19 08:50:00|6208.2|6204.4|6202.7|6199.9|6212.7|6208.9|6201.7|6198.9|500
1755593700000|2025-08-19 08:55:00|6201.7|6198.9|6201.7|6198.9|6207.2|6203.4|6200.7|6197.9|523
1755594000000|2025-08-19 09:00:00|6202.1|6198.3|6207.7|6204.9|6208.2|6204.9|6200.7|6197.9|585
1755594300000|2025-08-19 09:05:00|6209.2|6205.4|6201.5|6198.7|6209.2|6205.9|6196.7|6193.9|611
1755594600000|2025-08-19 09:10:00|6201.9|6198.1|6195.5|6192.7|6205.2|6201.9|6193.9|6190.9|777
1755594900000|2025-08-19 09:15:00|6194.5|6191.7|6192.7|6189.9|6201.2|6197.9|6191.6|6188.8|1504
1755595200000|2025-08-19 09:20:00|6193.7|6190.9|6207.5|6204.7|6208.9|6205.5|6192.7|6189.9|851
1755595500000|2025-08-19 09:25:00|6208.5|6205.7|6205.7|6202.9|6210.7|6207.5|6203.1|6199.9|456
1755595800000|2025-08-19 09:30:00|6204.5|6200.7|6206.8|6203|6210|6206.8|6203.2|6200.4|317
1755596100000|2025-08-19 09:35:00|6205.4|6202.6|6204.5|6201.7|6208.1|6204.8|6199.4|6196.6|267
1755596400000|2025-08-19 09:40:00|6203.5|6200.7|6213|6209.2|6213|6209.6|6202.5|6199.7|217
1755596700000|2025-08-19 09:45:00|6212.5|6209.7|6210.1|6207.3|6217.2|6214.4|6207.9|6204.7|328
1755597000000|2025-08-19 09:50:00|6209.1|6206.3|6204.6|6201.8|6210.3|6207.5|6201|6197.5|1344
1755597300000|2025-08-19 09:55:00|6206.3|6202.5|6212.8|6209|6215|6212|6205.8|6202.5|485
1755597600000|2025-08-19 10:00:00|6212.6|6209.8|6213|6210.2|6218.3|6214.5|6207.9|6205.1|317
1755597900000|2025-08-19 10:05:00|6212|6209.2|6213|6210.2|6217.4|6214.5|6209.6|6205.9|474
1755598200000|2025-08-19 10:10:00|6212|6209.2|6215.1|6212.3|6219.1|6216.1|6212|6209.1|302
1755598500000|2025-08-19 10:15:00|6216.1|6213.3|6212.7|6208.9|6219.6|6216.5|6211.6|6208.8|406
1755598800000|2025-08-19 10:20:00|6212.6|6209.8|6208.2|6205.4|6215.5|6212.3|6206.8|6204|320
1755599100000|2025-08-19 10:25:00|6208.5|6205.7|6202.5|6199.7|6208.5|6205.7|6197.5|6194.7|448
1755599400000|2025-08-19 10:30:00|6203|6199.2|6209.2|6206.4|6210.9|6207.6|6200.4|6197.2|311
1755599700000|2025-08-19 10:35:00|6209.6|6205.8|6202.4|6199.6|6209.6|6205.8|6200.4|6197.6|367
1755600000000|2025-08-19 10:40:00|6201.4|6198.6|6198.5|6195.7|6211.3|6208.5|6195.5|6192.7|1337
1755600300000|2025-08-19 10:45:00|6199|6195.2|6191.5|6188.7|6201|6197.7|6190.5|6187.7|365
1755600600000|2025-08-19 10:50:00|6190.5|6187.7|6192.5|6189.7|6195.9|6192.6|6188.4|6185.6|844
1755600900000|2025-08-19 10:55:00|6194|6190.2|6193.4|6190.6|6197.4|6193.7|6190.5|6187.7|460
1755601200000|2025-08-19 11:00:00|6192.4|6189.6|6194.9|6191.1|6196.8|6193|6190.3|6187|1135
1755601500000|2025-08-19 11:05:00|6194.4|6191.6|6189.4|6186.6|6196.9|6193.6|6187.4|6184.6|459
1755601800000|2025-08-19 11:10:00|6190.4|6187.6|6196.4|6193.6|6198.4|6195.6|6189.4|6186.6|1174
1755602100000|2025-08-19 11:15:00|6196.9|6193.1|6199.1|6196.3|6204.9|6201.6|6193.4|6190.6|804
1755602400000|2025-08-19 11:20:00|6199.5|6195.7|6197.9|6195.1|6200.5|6197.3|6195.7|6192.9|186
1755602700000|2025-08-19 11:25:00|6198.2|6194.4|6199.3|6196.5|6200.8|6197.8|6196.9|6194.1|212
1755603000000|2025-08-19 11:30:00|6198.3|6195.5|6200.2|6197.4|6201.8|6198.5|6193.3|6190.1|571
1755603300000|2025-08-19 11:35:00|6200.7|6196.9|6198.4|6195.6|6210.2|6207.4|6197.2|6194.4|1356
1755603600000|2025-08-19 11:40:00|6199.4|6196.6|6215.9|6213.1|6216.3|6213.2|6199.4|6196.6|1356
1755603900000|2025-08-19 11:45:00|6215.5|6212.7|6213.6|6210.8|6221.3|6218.5|6211.8|6208.5|1176
1755604200000|2025-08-19 11:50:00|6213.2|6209.4|6211.6|6208.8|6213.6|6210.8|6207|6204.1|844
1755604500000|2025-08-19 11:55:00|6212.6|6209.8|6219.9|6217.1|6226.4|6223.2|6211.6|6208.8|3819
1755604800000|2025-08-19 12:00:00|6220.9|6217.3|6220.9|6218.1|6222.8|6219.9|6214.9|6211.5|1880
1755605100000|2025-08-19 12:05:00|6220.8|6217|6220.2|6216.4|6227.8|6224.8|6213.4|6210.6|3383
1755605400000|2025-08-19 12:10:00|6221.2|6217.4|6215.9|6213.1|6225.7|6222.9|6213.1|6209.3|2281
1755605700000|2025-08-19 12:15:00|6217.2|6213.4|6211.8|6209|6226.3|6222.7|6211.7|6208.1|2700
1755606000000|2025-08-19 12:20:00|6211.7|6208.9|6211.1|6208.3|6215.3|6212.5|6204.2|6201.4|1919
1755606300000|2025-08-19 12:25:00|6212.1|6209.3|6209|6206.2|6213.7|6210.5|6207.3|6204.5|378
1755606600000|2025-08-19 12:30:00|6208.7|6204.9|6204.2|6201.4|6209|6206.2|6199.8|6196.7|1290
1755606900000|2025-08-19 12:35:00|6204.7|6200.9|6199.1|6196.3|6211.8|6208.5|6198.8|6196|1153
1755607200000|2025-08-19 12:40:00|6198.1|6195.3|6196.3|6193.5|6203.7|6200|6194.2|6191.4|2579
1755607500000|2025-08-19 12:45:00|6197.8|6194|6199.8|6196|6199.8|6196.5|6195.3|6192.5|1329
1755607800000|2025-08-19 12:50:00|6198.3|6195.5|6192.3|6189.5|6199.8|6196.5|6191.3|6188.5|1249
1755608100000|2025-08-19 12:55:00|6193.3|6190.5|6198.2|6195.4|6200.7|6197.5|6193.2|6190.4|698
1755608400000|2025-08-19 13:00:00|6199.2|6196.4|6185.5|6182.7|6199.7|6196.4|6181.2|6177.5|2876
1755608700000|2025-08-19 13:05:00|6185.7|6181.9|6181.3|6178.5|6187|6183.9|6179.2|6176.4|2445
1755609000000|2025-08-19 13:10:00|6181.2|6178.4|6183.2|6180.4|6184.7|6181.4|6174.1|6171.3|1981
1755609300000|2025-08-19 13:15:00|6182.2|6179.4|6186.2|6183.4|6189.2|6186.4|6181.2|6178.4|1473
1755609600000|2025-08-19 13:20:00|6187.7|6183.9|6198.1|6195.3|6198.6|6195.3|6186.2|6183.4|2389
1755609900000|2025-08-19 13:25:00|6197.2|6194.4|6203.6|6200.8|6209.1|6206.3|6197.2|6194.4|1468
1755610200000|2025-08-19 13:30:00|6204.4|6200.6|6200.3|6197.5|6206.9|6204.1|6195.8|6192.7|1387
1755610500000|2025-08-19 13:35:00|6201.3|6198.5|6196.7|6193.9|6203.3|6200.1|6196.7|6193.5|1083
1755610800000|2025-08-19 13:40:00|6195.7|6192.9|6198.4|6195.6|6204.2|6201.4|6192.8|6189.6|2939
1755611100000|2025-08-19 13:45:00|6198.7|6195.9|6207.9|6205.1|6209.5|6206.7|6198.4|6195.6|1943
1755611400000|2025-08-19 13:50:00|6206.9|6204.1|6214.7|6211.9|6226.5|6223.7|6205.8|6203|3821
1755611700000|2025-08-19 13:55:00|6213.7|6210.9|6203.1|6200.3|6215.1|6212.2|6198.6|6195.8|1931
1755612000000|2025-08-19 14:00:00|6204.1|6201.3|6202.8|6200|6205.1|6202.3|6199.9|6197.1|905
1755612300000|2025-08-19 14:05:00|6203.2|6199.4|6201.6|6198.8|6204.2|6201|6195.7|6192.9|966
1755612600000|2025-08-19 14:10:00|6201.7|6198.9|6202.1|6199.3|6203.6|6200|6193.9|6191.1|1713
1755612900000|2025-08-19 14:15:00|6201.1|6198.3|6216.4|6213.6|6221.8|6219|6201.1|6198.3|1835
1755613200000|2025-08-19 14:20:00|6217.4|6214.6|6212.5|6209.7|6226.4|6223.6|6210.5|6207.2|1544
1755613500000|2025-08-19 14:25:00|6213.5|6210.7|6217.9|6214.1|6224.9|6222.1|6204.7|6201.8|3665
1755613800000|2025-08-19 14:30:00|6218.4|6215.6|6218.8|6216|6222.6|6219.8|6213.4|6209.5|2564
1755614100000|2025-08-19 14:35:00|6218.7|6215.9|6209.6|6206.8|6219.9|6217.1|6208.8|6205.7|3018
1755614400000|2025-08-19 14:40:00|6210.6|6207.8|6210|6207.2|6212.2|6209|6203|6200.2|1916
1755614700000|2025-08-19 14:45:00|6211.1|6207.3|6213.5|6210.7|6215|6211.7|6204.3|6201.5|788
1755615000000|2025-08-19 14:50:00|6212.5|6209.7|6208.6|6205.8|6217.5|6214.7|6208|6205|1426
1755615300000|2025-08-19 14:55:00|6209.6|6206.8|6210.2|6207.4|6213.2|6210.2|6206.5|6202.9|820
1755615600000|2025-08-19 15:00:00|6210.4|6206.6|6209.5|6206.7|6212.5|6209.7|6205.3|6201.6|1100
1755615900000|2025-08-19 15:05:00|6208.5|6205.7|6206.5|6203.7|6215.3|6212.5|6204.6|6201.8|4580
1755616200000|2025-08-19 15:10:00|6205.5|6202.7|6219.3|6216.5|6220.3|6217.5|6204.8|6202|2620
1755616500000|2025-08-19 15:15:00|6220.2|6216.4|6216.3|6213.5|6223.2|6220.2|6212.3|6209|1418
1755616800000|2025-08-19 15:20:00|6216.8|6213|6215.2|6212.4|6222.2|6219.4|6213.2|6210.4|2420
1755617100000|2025-08-19 15:25:00|6216.2|6213.4|6212.5|6209.7|6218.7|6215.9|6211.2|6207.5|1294
1755617400000|2025-08-19 15:30:00|6212.1|6208.3|6212|6209.2|6216.2|6213|6206.3|6203.5|1670
1755617700000|2025-08-19 15:35:00|6213.2|6209.4|6215.3|6212.5|6216|6212.8|6208.1|6205.3|948
1755618000000|2025-08-19 15:40:00|6215.6|6212.8|6210.1|6207.3|6223.8|6220.7|6210.1|6206.9|1150
1755618300000|2025-08-19 15:45:00|6209.7|6206.9|6205.7|6202.9|6213.5|6210.7|6200.8|6197.7|1460
1755618600000|2025-08-19 15:50:00|6204.7|6201.9|6192.9|6190.1|6208.6|6205.8|6192.8|6190|3975
1755618900000|2025-08-19 15:55:00|6191.9|6189.1|6184.9|6182.1|6196.4|6193.1|6183.9|6181.1|3294
1755619200000|2025-08-19 16:00:00|6183.9|6181.1|6190.9|6188.1|6192.4|6188.6|6181.8|6179|2443
1755619500000|2025-08-19 16:05:00|6191.4|6187.6|6196.6|6193.8|6205.3|6202.3|6189.4|6186.1|1851
1755619800000|2025-08-19 16:10:00|6196.3|6192.5|6190.8|6188|6196.6|6193.5|6190.8|6188|1275
1755620100000|2025-08-19 16:15:00|6191.3|6187.5|6193.8|6191|6196.4|6193.1|6187.9|6185.1|812
1755620400000|2025-08-19 16:20:00|6192.8|6190|6196.2|6192.4|6197.2|6194|6190.7|6187.9|1126
1755620700000|2025-08-19 16:25:00|6195.7|6192.9|6196|6193.2|6200.3|6197|6193.9|6191.1|623
1755621000000|2025-08-19 16:30:00|6196.2|6192.4|6193.4|6190.6|6197.6|6193.8|6190.4|6187.3|2031
1755621300000|2025-08-19 16:35:00|6194.4|6191.6|6193.5|6190.7|6195.7|6192.6|6190.4|6187.6|765
1755621600000|2025-08-19 16:40:00|6194.5|6191.7|6191.8|6189|6197.6|6194.8|6190.8|6188|745
1755621900000|2025-08-19 16:45:00|6193.3|6189.5|6189.8|6187|6194.2|6191|6186.7|6183.9|1076
1755622200000|2025-08-19 16:50:00|6188.8|6186|6185.8|6183|6191.2|6187.9|6183.8|6181|4096
1755622500000|2025-08-19 16:55:00|6186.3|6182.5|6182.8|6180|6186.8|6183|6179.8|6177|2053
1755622800000|2025-08-19 17:00:00|6183.3|6179.5|6185.8|6183|6190.2|6186.9|6181.8|6179|773
1755623100000|2025-08-19 17:05:00|6186.3|6182.5|6186.8|6184|6187.3|6184|6182.8|6180|765
1755623400000|2025-08-19 17:10:00|6185.8|6183|6170.8|6168|6186.3|6183|6167.6|6164.8|2093
1755623700000|2025-08-19 17:15:00|6171.8|6169|6175.7|6172.9|6179.2|6176|6170.6|6167.8|810
1755624000000|2025-08-19 17:20:00|6175.6|6172.8|6176.3|6172.5|6177.2|6173.9|6172.9|6170.1|1556
1755624300000|2025-08-19 17:25:00|6175.8|6173|6174.3|6170.5|6176.3|6173|6171.8|6169|1499
1755624600000|2025-08-19 17:30:00|6172.8|6170|6171.8|6169|6175.3|6172|6170.8|6167.5|1861
1755624900000|2025-08-19 17:35:00|6171.7|6168.9|6179.7|6176.9|6180.7|6177.9|6170.4|6167.6|1306
1755625200000|2025-08-19 17:40:00|6179.8|6177|6180.2|6177.4|6184.7|6181.5|6178.6|6175.8|1706
1755625500000|2025-08-19 17:45:00|6181.9|6178.1|6175.7|6172.9|6183.4|6179.6|6174.2|6171.4|1219
1755625800000|2025-08-19 17:50:00|6176.7|6173.9|6177.7|6174.9|6181.2|6177.9|6174.7|6171.9|1629
1755626100000|2025-08-19 17:55:00|6178.7|6175.9|6174.7|6171.9|6180.2|6176.9|6173.7|6170.9|1895
1755626400000|2025-08-19 18:00:00|6173.7|6170.9|6175.7|6172.9|6177.7|6174.4|6171.7|6168.9|1129
1755626700000|2025-08-19 18:05:00|6176.7|6173.9|6178.4|6175.6|6182.2|6178.4|6175.3|6172.5|1474
1755627000000|2025-08-19 18:10:00|6178.6|6175.8|6179.1|6175.3|6181|6177.8|6175.6|6172.8|1587
1755627300000|2025-08-19 18:15:00|6178.6|6175.8|6170.1|6167.3|6180.1|6176.8|6169.6|6166.8|1907
1755627600000|2025-08-19 18:20:00|6171.3|6167.5|6177.7|6174.9|6181.2|6177.4|6168.7|6165.9|3952
1755627900000|2025-08-19 18:25:00|6179.2|6175.4|6180.3|6177.5|6182.7|6179.9|6175.7|6172.9|7739
1755628200000|2025-08-19 18:30:00|6180.6|6177.8|6184.5|6181.7|6186.5|6183.4|6179.2|6176.4|4555
1755628500000|2025-08-19 18:35:00|6185.5|6182.7|6188|6185.2|6188.1|6185.3|6183|6179.8|724
1755628800000|2025-08-19 18:40:00|6187.6|6183.8|6186.5|6183.7|6188.3|6185.5|6185.4|6182.4|381
1755629100000|2025-08-19 18:45:00|6186.2|6183.4|6189|6186.2|6189.1|6186.3|6186|6182.7|333
1755629400000|2025-08-19 18:50:00|6188.6|6184.8|6190.4|6187.6|6195.9|6193.1|6188|6184.8|613
1755629700000|2025-08-19 18:55:00|6191.2|6187.4|6191.3|6187.5|6192.9|6189.9|6189.6|6186.5|378
1755630000000|2025-08-19 19:00:00|6191.7|6187.9|6190.9|6188.1|6193.1|6190.3|6190.4|6186.6|288
1755630300000|2025-08-19 19:05:00|6189.9|6187.1|6191.9|6189.1|6192.2|6189.1|6187.1|6183.9|198
1755630600000|2025-08-19 19:10:00|6191.7|6188.9|6191.7|6188.9|6193.2|6190.4|6191.4|6188.6|205
1755630900000|2025-08-19 19:15:00|6192|6189.2|6196.1|6193.3|6197.1|6194.3|6191.1|6188.1|489
1755631200000|2025-08-19 19:20:00|6196.3|6193.5|6197.9|6195.1|6197.9|6195.1|6194.8|6191.5|464
1755631500000|2025-08-19 19:25:00|6198.4|6194.6|6196.8|6194|6202.9|6200.1|6195.8|6192.5|866
1755631800000|2025-08-19 19:30:00|6197.3|6193.5|6197.2|6194.4|6198.8|6196|6195.8|6192.6|255
1755632100000|2025-08-19 19:35:00|6198.2|6195.4|6197.1|6194.3|6202.4|6199.3|6197.1|6194.3|654
1755632400000|2025-08-19 19:40:00|6197|6194.2|6191.8|6189|6197|6194.2|6190.8|6188|1188
1755632700000|2025-08-19 19:45:00|6192.8|6190|6185.5|6182.7|6192.9|6190.1|6185.4|6182.6|837
1755633000000|2025-08-19 19:50:00|6185.8|6183|6184.2|6181.4|6187.2|6184.3|6183|6180.2|742
1755633300000|2025-08-19 19:55:00|6184|6181.2|6192.8|6189|6193.8|6190.6|6180.8|6178|473
1755633600000|2025-08-19 20:00:00|6192.4|6189.6|6190.2|6187.4|6196.1|6193.3|6189.2|6186|226
1755633900000|2025-08-19 20:05:00|6189.2|6186.4|6195.1|6192.3|6195.1|6192.3|6187.3|6184.2|791
1755634200000|2025-08-19 20:10:00|6196.1|6193.3|6196.5|6193.7|6197.6|6194.6|6195.1|6191.9|97
1755634500000|2025-08-19 20:15:00|6196.3|6193.5|6190.9|6188.1|6197.6|6194.8|6190.9|6188.1|272
1755634800000|2025-08-19 20:20:00|6190.8|6188|6196.8|6194|6196.8|6194|6190.8|6187.5|787
1755635100000|2025-08-19 20:25:00|6196.7|6193.9|6200.2|6197.4|6201|6198.2|6196.7|6193.5|686
1755635400000|2025-08-19 20:30:00|6200.1|6197.3|6202.7|6199.9|6204.9|6202.1|6197.8|6194.5|330
1755635700000|2025-08-19 20:35:00|6201.7|6198.9|6200.5|6196.7|6203.8|6201|6199.7|6196.5|254
1755636000000|2025-08-19 20:40:00|6200.9|6198.1|6201.9|6199.1|6202.8|6200|6197.8|6194.6|449
1755636300000|2025-08-19 20:45:00|6200.9|6198.1|6205.5|6201.7|6205.5|6202.6|6200.8|6197.6|138
1755636600000|2025-08-19 20:50:00|6204.4|6201.6|6202.1|6199.3|6205.4|6202.6|6199.9|6197.1|956
1755636900000|2025-08-19 20:55:00|6203.1|6200.3|6201.4|6197.6|6203.5|6200.3|6199.6|6196.6|420
1755640800000|2025-08-19 22:00:00|6197.5|6194.7|6196.7|6192.9|6199.9|6196.1|6195.3|6191.5|123
1755641100000|2025-08-19 22:05:00|6197.4|6193.6|6201|6197.2|6201|6197.2|6196.8|6193.6|31
1755641400000|2025-08-19 22:10:00|6200.6|6196.8|6200.5|6196.7|6201|6197.2|6197.9|6194.7|24
1755641700000|2025-08-19 22:15:00|6199.6|6196.8|6199.7|6196.9|6203.1|6200.3|6199.6|6196.3|32
1755642000000|2025-08-19 22:20:00|6199.2|6195.4|6207.6|6203.8|6207.6|6204.3|6198.7|6195.4|72
1755642300000|2025-08-19 22:25:00|6206.1|6203.3|6205.5|6202.7|6208.1|6205.3|6205.5|6202.7|61
1755642600000|2025-08-19 22:30:00|6204.6|6201.8|6207.3|6203.5|6207.6|6204.8|6204.5|6201.3|326
1755642900000|2025-08-19 22:35:00|6206.8|6204|6210.1|6207.3|6211.7|6208.9|6206.7|6203.5|124
1755643200000|2025-08-19 22:40:00|6210|6207.2|6209.1|6206.3|6210|6207.2|6208.9|6206.1|12
1755643500000|2025-08-19 22:45:00|6209.4|6206.6|6208.4|6205.6|6209.4|6206.6|6205.4|6202.4|48
1755643800000|2025-08-19 22:50:00|6209.6|6205.8|6211.8|6208|6211.8|6208|6209.4|6205.8|39
1755644100000|2025-08-19 22:55:00|6212.8|6209|6210.6|6207.8|6212.8|6209.8|6210.6|6207.8|26
1755644400000|2025-08-19 23:00:00|6210.8|6208|6211.1|6207.3|6211.6|6208.8|6210.3|6206.5|54
1755644700000|2025-08-19 23:05:00|6211.3|6207.5|6210.1|6206.3|6212.3|6208.9|6209.6|6206.3|123
1755645000000|2025-08-19 23:10:00|6209.6|6206.8|6211.1|6207.3|6212|6208.8|6209.5|6206.2|41
1755645300000|2025-08-19 23:15:00|6210.1|6206.3|6209.6|6206.8|6210.6|6207.8|6209.6|6206.3|23
1755645600000|2025-08-19 23:20:00|6209.1|6205.3|6209.6|6206.8|6210.6|6207.8|6209.1|6205.3|334
1755645900000|2025-08-19 23:25:00|6210.6|6207.8|6213|6209.2|6213.6|6210.8|6210.2|6206.4|60
1755646200000|2025-08-19 23:30:00|6213.1|6209.3|6213.6|6209.8|6213.7|6210.9|6212.6|6209.3|16
1755646500000|2025-08-19 23:35:00|6214.1|6210.3|6213.7|6210.9|6214.8|6211.2|6213.3|6210.3|6
1755646800000|2025-08-19 23:40:00|6214.7|6210.5|6212.1|6208.3|6214.7|6210.5|6211.7|6208.3|69
1755647100000|2025-08-19 23:45:00|6211.6|6208.8|6213.7|6210.9|6214.6|6211.8|6211.6|6208.3|77
1755647400000|2025-08-19 23:50:00|6213.8|6211|6213.8|6211|6214|6211.2|6212.7|6208.9|37
1755647700000|2025-08-19 23:55:00|6214.4|6210.6|6211.7|6208.9|6214.4|6211|6211.7|6208.5|86
1755648000000|2025-08-20 00:00:00|6211.3|6207.5|6209.3|6205.5|6211.3|6208|6204.6|6201.8|713
1755648300000|2025-08-20 00:05:00|6209.7|6206.9|6209.2|6206.4|6210.9|6207.8|6208.1|6205.3|87
1755648600000|2025-08-20 00:10:00|6209|6206.2|6205.9|6202.1|6209.6|6206.2|6204.7|6201.5|84
1755648900000|2025-08-20 00:15:00|6206.1|6203.3|6209|6206.2|6210.1|6207.2|6205.9|6202.8|30
1755649200000|2025-08-20 00:20:00|6209.6|6206.8|6209.2|6205.4|6210.9|6207.8|6207.6|6204.8|41
1755649500000|2025-08-20 00:25:00|6208.8|6205|6210.7|6207.9|6212.3|6208.5|6207.6|6204.8|51
1755649800000|2025-08-20 00:30:00|6212.1|6208.3|6213.5|6209.7|6213.5|6209.9|6210.7|6207.9|21
1755650100000|2025-08-20 00:35:00|6213.1|6210.3|6211.1|6208.3|6213.5|6210.4|6211|6208.2|13
1755650400000|2025-08-20 00:40:00|6212.1|6209.3|6212.7|6208.9|6213.5|6210.3|6211.5|6208.7|49
1755650700000|2025-08-20 00:45:00|6211.5|6208.7|6210.9|6208.1|6211.5|6208.7|6209.6|6206.8|37
1755651000000|2025-08-20 00:50:00|6211.4|6208.6|6211.8|6209|6213.6|6210.1|6211.4|6208.6|32
1755651300000|2025-08-20 00:55:00|6211.6|6208.8|6213.7|6210.9|6215.1|6211.9|6211.6|6208.8|97
1755651600000|2025-08-20 01:00:00|6214.1|6210.3|6219.5|6216.7|6222.2|6219|6210.7|6207.8|489
1755651900000|2025-08-20 01:05:00|6219.7|6215.9|6212.3|6209.5|6220.7|6216.9|6211.3|6208.5|197
1755652200000|2025-08-20 01:10:00|6212.5|6208.7|6210.8|6208|6213.2|6210|6208.1|6205.3|226
1755652500000|2025-08-20 01:15:00|6209.8|6207|6206|6203.2|6212.2|6209|6205.1|6201.7|162
1755652800000|2025-08-20 01:20:00|6207|6204.2|6203.6|6200.8|6207.4|6204.2|6203.6|6200.8|61
1755653100000|2025-08-20 01:25:00|6204.6|6201.8|6200.3|6197.5|6204.6|6201.8|6199.5|6196|266
1755653400000|2025-08-20 01:30:00|6199.9|6197.1|6197|6194.2|6199.9|6197.1|6190.6|6187.7|246
1755653700000|2025-08-20 01:35:00|6196|6193.2|6196|6193.2|6198.6|6195.3|6194|6191.2|90
1755654000000|2025-08-20 01:40:00|6197.4|6193.6|6199.6|6195.8|6201.6|6198.3|6196|6193.2|202
1755654300000|2025-08-20 01:45:00|6199.1|6196.3|6196.1|6193.3|6199.1|6196.3|6193|6190.2|240
1755654600000|2025-08-20 01:50:00|6195.1|6192.3|6194.1|6191.3|6198.6|6195.3|6194.1|6191.3|85
1755654900000|2025-08-20 01:55:00|6195.6|6191.8|6192.1|6189.3|6196.6|6192.8|6192.1|6188.8|82
1755655200000|2025-08-20 02:00:00|6192.5|6188.7|6189.1|6185.3|6192.8|6189.7|6186.5|6183.4|240
1755655500000|2025-08-20 02:05:00|6187.7|6184.9|6192|6189.2|6192.5|6189.2|6187.7|6184.8|140
1755655800000|2025-08-20 02:10:00|6192.5|6188.7|6192.6|6188.8|6194.5|6191.2|6191|6188.2|126
1755656100000|2025-08-20 02:15:00|6191.1|6188.3|6194.5|6190.7|6195.6|6192.3|6190.1|6186.8|107
1755656400000|2025-08-20 02:20:00|6194.1|6191.3|6194.1|6191.3|6196.5|6192.8|6194|6191.2|61
1755656700000|2025-08-20 02:25:00|6194|6191.2|6195.6|6192.8|6196.4|6193.2|6194|6191.2|35
1755657000000|2025-08-20 02:30:00|6194.6|6191.8|6193.4|6190.6|6196.9|6193.1|6192.4|6189.5|141
1755657300000|2025-08-20 02:35:00|6193.6|6190.8|6196.5|6192.7|6198.2|6195|6193.5|6189.8|81
1755657600000|2025-08-20 02:40:00|6196|6193.2|6190.5|6186.7|6196.5|6193.2|6189|6186.2|84
1755657900000|2025-08-20 02:45:00|6190|6187.2|6195.5|6191.7|6196.5|6193.2|6190|6187.2|65
1755658200000|2025-08-20 02:50:00|6195|6192.2|6195.5|6191.7|6196.5|6193.2|6194|6190.7|92
1755658500000|2025-08-20 02:55:00|6194|6191.2|6193|6190.2|6195.5|6192.2|6193|6190.2|47
1755658800000|2025-08-20 03:00:00|6193.5|6189.7|6195|6192.2|6195.5|6192.2|6192|6188.7|33
1755659100000|2025-08-20 03:05:00|6196|6193.2|6197.5|6193.7|6201.5|6197.7|6196|6193.2|73
1755659400000|2025-08-20 03:10:00|6197|6194.2|6197|6194.2|6198.5|6195.2|6196|6193.2|60
1755659700000|2025-08-20 03:15:00|6197.5|6193.7|6190|6187.2|6198.5|6195.2|6186|6183.2|247
1755660000000|2025-08-20 03:20:00|6189.1|6186.3|6190|6187.2|6191.5|6188.3|6188|6184.7|92
1755660300000|2025-08-20 03:25:00|6190.5|6186.7|6189|6186.2|6191.5|6188.2|6185|6182.2|95
1755660600000|2025-08-20 03:30:00|6190.5|6186.7|6189|6186.2|6191.5|6188.2|6188|6185.2|145
1755660900000|2025-08-20 03:35:00|6190.5|6186.7|6189|6186.2|6190.5|6186.7|6187|6184.2|28
1755661200000|2025-08-20 03:40:00|6190|6187.2|6190|6187.2|6190.5|6187.2|6188|6185.2|31
1755661500000|2025-08-20 03:45:00|6190.5|6186.7|6189|6186.2|6190.5|6187.2|6189|6186.2|32
1755661800000|2025-08-20 03:50:00|6189.5|6185.7|6188.9|6186.1|6189.5|6186.2|6188|6185.2|15
1755662100000|2025-08-20 03:55:00|6189.9|6187.1|6190.4|6187.6|6191.4|6188.2|6189.9|6187.1|23
1755662400000|2025-08-20 04:00:00|6190.7|6186.9|6191.1|6188.3|6192.3|6188.5|6189.4|6186.6|116
1755662700000|2025-08-20 04:05:00|6191.3|6187.5|6189.6|6185.8|6191.3|6188.3|6188.5|6184.9|39
1755663000000|2025-08-20 04:10:00|6189.9|6187.1|6188.9|6186.1|6189.9|6187.1|6188.7|6185.5|26
1755663300000|2025-08-20 04:15:00|6189.7|6185.9|6189.3|6186.5|6192.2|6188.5|6188.9|6185.9|39
1755663600000|2025-08-20 04:20:00|6189.7|6186.9|6191.4|6187.6|6191.4|6188.1|6189.7|6186.9|20
1755663900000|2025-08-20 04:25:00|6189.9|6187.1|6192|6189.2|6192.4|6189.2|6189.9|6187.1|30
1755664200000|2025-08-20 04:30:00|6191|6188.2|6192|6189.2|6194|6191.2|6191|6188.2|174
1755664500000|2025-08-20 04:35:00|6191.9|6189.1|6198.9|6196.1|6200.4|6197.1|6189.9|6187.1|312
1755664800000|2025-08-20 04:40:00|6199.9|6197.1|6199.9|6197.1|6201.4|6198.1|6197.9|6195.1|81
1755665100000|2025-08-20 04:45:00|6201.3|6197.5|6201.7|6198.9|6204|6200.8|6199.9|6197.1|96
1755665400000|2025-08-20 04:50:00|6203.1|6199.3|6198.9|6196.1|6203.1|6199.9|6198.9|6196.1|69
1755665700000|2025-08-20 04:55:00|6200.1|6196.3|6200.7|6197.9|6202.3|6199.3|6198.9|6195.8|83
1755666000000|2025-08-20 05:00:00|6201.7|6198.9|6199.1|6196.3|6202.1|6198.9|6198.1|6194.3|52
1755666300000|2025-08-20 05:05:00|6199.9|6196.1|6201.9|6199.1|6202.4|6199.1|6199.1|6196.1|26
1755666600000|2025-08-20 05:10:00|6202.3|6198.5|6205.3|6202.5|6205.5|6202.7|6200.9|6198.1|133
1755666900000|2025-08-20 05:15:00|6205.2|6201.4|6203.5|6200.7|6205.5|6202.7|6202.7|6199.6|89
1755667200000|2025-08-20 05:20:00|6203.4|6200.6|6201.8|6198|6204.4|6201.6|6201.2|6198|97
1755667500000|2025-08-20 05:25:00|6202.2|6199.4|6201.3|6198.5|6202.3|6199.5|6201.2|6198|32
1755667800000|2025-08-20 05:30:00|6200.9|6197.1|6203.2|6200.4|6203.3|6200.5|6199.2|6195.9|123
1755668100000|2025-08-20 05:35:00|6202.7|6198.9|6206.2|6203.4|6207.3|6204.5|6202.2|6198.9|138
1755668400000|2025-08-20 05:40:00|6206.4|6203.6|6207.1|6204.3|6208.2|6205.4|6204.3|6201.4|87
1755668700000|2025-08-20 05:45:00|6207.3|6203.5|6207.5|6204.7|6209|6205.8|6205.5|6202.7|93
1755669000000|2025-08-20 05:50:00|6208.8|6205|6214.7|6211.9|6218.1|6214.9|6208.5|6205|315
1755669300000|2025-08-20 05:55:00|6215.4|6211.6|6220.3|6217.5|6221.4|6218.5|6214.7|6211.6|481
1755669600000|2025-08-20 06:00:00|6221.3|6218.5|6230.1|6227.3|6232.7|6229.3|6220.2|6216.9|595
1755669900000|2025-08-20 06:05:00|6230.2|6227.4|6220.5|6217.7|6230.2|6227.4|6219.1|6215.3|505
1755670200000|2025-08-20 06:10:00|6220.1|6216.3|6228.4|6225.6|6230.4|6227.6|6219.5|6216.1|279
1755670500000|2025-08-20 06:15:00|6228.1|6225.3|6228.6|6224.8|6229.2|6226.4|6225.4|6222.1|218
1755670800000|2025-08-20 06:20:00|6229.1|6226.3|6230.1|6227.3|6231.1|6228.3|6226.1|6222.8|412
1755671100000|2025-08-20 06:25:00|6230.6|6226.8|6229.3|6226.5|6231.1|6228.3|6226.1|6223.3|390
1755671400000|2025-08-20 06:30:00|6230.3|6227.5|6231.6|6228.8|6233.9|6231.1|6227.2|6223.9|398
1755671700000|2025-08-20 06:35:00|6232.1|6229.3|6236.1|6233.3|6236.1|6233.3|6231.6|6227.8|306
1755672000000|2025-08-20 06:40:00|6235.6|6231.8|6233.6|6229.8|6237.1|6234.3|6232.1|6228.8|338
1755672300000|2025-08-20 06:45:00|6234.1|6231.3|6233.1|6230.3|6234.6|6231.3|6232.1|6228.8|334
1755672600000|2025-08-20 06:50:00|6232.6|6228.8|6232.3|6229.5|6234.1|6231.3|6230.7|6227.3|419
1755672900000|2025-08-20 06:55:00|6231.8|6228|6232|6229.2|6236.4|6233.6|6230.8|6227|287
1755673200000|2025-08-20 07:00:00|6231.6|6227.8|6226.4|6223.6|6232|6229.2|6221.4|6218.2|778
1755673500000|2025-08-20 07:05:00|6225.8|6223|6234.2|6231.4|6235.6|6232.4|6225.8|6223|470
1755673800000|2025-08-20 07:10:00|6235.2|6232.4|6235.7|6231.9|6238.2|6235.4|6233.1|6229.9|400
1755674100000|2025-08-20 07:15:00|6235.2|6232.4|6235.9|6233.1|6236.8|6234|6234.1|6230.8|235
1755674400000|2025-08-20 07:20:00|6235.8|6232|6243.3|6240.5|6243.4|6240.6|6235.4|6232|825
1755674700000|2025-08-20 07:25:00|6244.2|6241.4|6246.2|6243.4|6248.1|6245.3|6244.1|6240.8|528
1755675000000|2025-08-20 07:30:00|6247.2|6244.4|6247|6244.2|6255.2|6252.4|6243|6239.7|1140
1755675300000|2025-08-20 07:35:00|6248|6245.2|6248|6245.2|6252|6249.2|6242.7|6238.9|632
1755675600000|2025-08-20 07:40:00|6248.1|6245.3|6243|6240.2|6251.1|6248.3|6243|6239.7|284
1755675900000|2025-08-20 07:45:00|6243.5|6239.7|6243.1|6240.3|6246.1|6243.3|6240.2|6237.4|464
1755676200000|2025-08-20 07:50:00|6243|6240.2|6247.1|6244.3|6248.1|6245.3|6241.1|6237.7|374
1755676500000|2025-08-20 07:55:00|6246.1|6243.3|6246|6243.2|6250.7|6247.9|6245|6241.7|390
1755676800000|2025-08-20 08:00:00|6248|6245.2|6242.2|6239.4|6250|6247.2|6238.2|6235|739
1755677100000|2025-08-20 08:05:00|6242.7|6238.9|6238.1|6235.3|6243.4|6240.6|6238.1|6234.8|418
1755677400000|2025-08-20 08:10:00|6239|6235.2|6236.1|6232.3|6239.1|6236.3|6229.3|6225.5|634
1755677700000|2025-08-20 08:15:00|6235.7|6232.9|6235.7|6232.9|6238.1|6234.9|6233.6|6230.8|145
1755678000000|2025-08-20 08:20:00|6234.7|6231.9|6237.6|6234.8|6244.5|6241.4|6234.7|6231.9|406
1755678300000|2025-08-20 08:25:00|6238.7|6234.9|6242.5|6238.7|6243|6240.2|6233.1|6229.9|780
1755678600000|2025-08-20 08:30:00|6243|6240.2|6256.9|6254.1|6260.8|6258|6242|6238.7|1352
1755678900000|2025-08-20 08:35:00|6255.9|6253.1|6256.3|6252.5|6259|6256.2|6248.9|6245.6|1750
1755679200000|2025-08-20 08:40:00|6256|6252.2|6270.4|6266.6|6272|6269.2|6256|6252.2|1267
1755679500000|2025-08-20 08:45:00|6270.9|6268.1|6265.2|6262.4|6271.9|6269.1|6262.4|6258.6|678
1755679800000|2025-08-20 08:50:00|6265.8|6262|6262.5|6259.7|6266.9|6263.5|6260.1|6256.8|470
1755680100000|2025-08-20 08:55:00|6262.9|6260.1|6263.9|6261.1|6266.3|6263.5|6262.5|6259.5|613
1755680400000|2025-08-20 09:00:00|6263.5|6259.7|6253.9|6251.1|6263.5|6260.1|6253.9|6251.1|719
1755680700000|2025-08-20 09:05:00|6253.5|6249.7|6257.9|6255.1|6259.9|6257.1|6252.9|6249.6|150
1755681000000|2025-08-20 09:10:00|6256.5|6252.7|6258|6255.2|6258.6|6255.3|6255|6251.7|193
1755681300000|2025-08-20 09:15:00|6257.9|6255.1|6251.9|6248.1|6259|6256.2|6251.2|6248.1|375
1755681600000|2025-08-20 09:20:00|6251.7|6247.9|6253.5|6250.7|6254.1|6250.8|6249.1|6246.3|440
1755681900000|2025-08-20 09:25:00|6254.9|6251.1|6257.6|6254.8|6259.9|6256.1|6250.7|6247.7|464
1755682200000|2025-08-20 09:30:00|6258.7|6254.9|6257.8|6254|6261.6|6258.4|6253.9|6250.9|260
1755682500000|2025-08-20 09:35:00|6256.7|6253.9|6250.8|6248|6257.8|6254.8|6249.8|6246.8|637
1755682800000|2025-08-20 09:40:00|6250.6|6246.8|6247|6244.2|6253.9|6251.1|6245.2|6242.4|352
1755683100000|2025-08-20 09:45:00|6246.1|6243.3|6237.6|6234.8|6246.3|6243.3|6236.4|6233.6|612
1755683400000|2025-08-20 09:50:00|6238.1|6234.3|6230.6|6227.8|6242.2|6238.9|6230.5|6227.6|495
1755683700000|2025-08-20 09:55:00|6229.6|6226.8|6227.1|6223.3|6230.6|6227.8|6223.6|6220.8|778
1755684000000|2025-08-20 10:00:00|6225.6|6222.8|6220.1|6216.3|6225.6|6222.8|6216.6|6213.4|906
1755684300000|2025-08-20 10:05:00|6219.6|6216.8|6234.6|6231.8|6235.6|6232.8|6218.6|6215.8|840
1755684600000|2025-08-20 10:10:00|6233.6|6230.8|6227.7|6224.9|6237.6|6234.8|6226.1|6222.9|696
1755684900000|2025-08-20 10:15:00|6227.8|6224|6224|6221.2|6228.8|6225.9|6220.9|6218.1|367
1755685200000|2025-08-20 10:20:00|6224.2|6221.4|6232.5|6229.7|6235|6231.8|6224.1|6221.3|711
1755685500000|2025-08-20 10:25:00|6233|6229.2|6243|6240.2|6243.5|6240.5|6232.4|6229.2|733
1755685800000|2025-08-20 10:30:00|6243.2|6239.4|6243.1|6240.3|6245.4|6241.7|6240.9|6237.9|279
1755686100000|2025-08-20 10:35:00|6242.7|6238.9|6245.9|6243.1|6255.6|6252.8|6241.7|6237.9|603
1755686400000|2025-08-20 10:40:00|6246.9|6244.1|6247.4|6243.6|6249.9|6247.1|6245.3|6241.5|288
1755686700000|2025-08-20 10:45:00|6246.9|6244.1|6251.1|6248.3|6252.9|6250.1|6245.9|6242.6|211
1755687000000|2025-08-20 10:50:00|6252.1|6249.3|6249|6246.2|6256.1|6253.3|6246|6242.5|405
1755687300000|2025-08-20 10:55:00|6248.6|6245.8|6250.4|6246.6|6252.5|6249.7|6247.6|6244.6|511
1755687600000|2025-08-20 11:00:00|6250.8|6248|6254.9|6252.1|6254.9|6252.1|6250.4|6246.6|362
1755687900000|2025-08-20 11:05:00|6255.4|6251.6|6253.3|6250.5|6258.4|6255.4|6253.3|6250.5|221
1755688200000|2025-08-20 11:10:00|6253.5|6250.7|6253.3|6249.5|6257.5|6254.4|6252.3|6248.5|196
1755688500000|2025-08-20 11:15:00|6253.8|6251|6251.8|6249|6256.8|6254|6249.8|6246.5|442
1755688800000|2025-08-20 11:20:00|6252.3|6248.5|6253.8|6251|6254.8|6252|6251.3|6247.5|408
1755689100000|2025-08-20 11:25:00|6254.3|6250.5|6254.8|6252|6254.8|6252|6250.8|6247.5|379
1755689400000|2025-08-20 11:30:00|6254.3|6250.5|6262.3|6258.5|6268.7|6265.9|6253.8|6250.5|2445
1755689700000|2025-08-20 11:35:00|6261.8|6259|6262.8|6260|6266.1|6263.2|6257.7|6254|1654
1755690000000|2025-08-20 11:40:00|6262.7|6259.9|6258|6255.2|6265.7|6262.9|6257.9|6255.1|1093
1755690300000|2025-08-20 11:45:00|6259|6256.2|6266.9|6264.1|6271.4|6267.6|6259|6255.9|638
1755690600000|2025-08-20 11:50:00|6265.9|6263.1|6258.8|6256|6265.9|6263.1|6255.9|6253.1|963
1755690900000|2025-08-20 11:55:00|6258.9|6256.1|6260.7|6257.9|6262.7|6259.9|6258.7|6255.4|442
1755691200000|2025-08-20 12:00:00|6261.7|6258.9|6259|6256.2|6266.5|6262.9|6258|6254.9|1952
1755691500000|2025-08-20 12:05:00|6258.6|6254.8|6255.7|6251.9|6258.6|6255.4|6251.3|6248.5|1078
1755691800000|2025-08-20 12:10:00|6255.5|6251.7|6245|6242.2|6256.8|6253.5|6243.7|6240.9|1884
1755692100000|2025-08-20 12:15:00|6244.6|6241.8|6248|6244.2|6250|6246.7|6239.8|6236.5|947
1755692400000|2025-08-20 12:20:00|6247.5|6244.7|6245.3|6242.5|6252.4|6248.8|6244.3|6241.5|527
1755692700000|2025-08-20 12:25:00|6245.7|6241.9|6244.4|6241.6|6247.9|6244.6|6241.3|6238.5|535
1755693000000|2025-08-20 12:30:00|6244.5|6240.7|6239|6236.2|6246.4|6243.6|6236.4|6233.6|694
1755693300000|2025-08-20 12:35:00|6240|6237.2|6243.3|6240.5|6244.6|6241.5|6238.1|6235.3|701
1755693600000|2025-08-20 12:40:00|6243.4|6240.6|6247.3|6244.5|6249.6|6246.6|6240.3|6237.5|1447
1755693900000|2025-08-20 12:45:00|6248.3|6245.5|6246.9|6244.1|6252.4|6249.3|6244.3|6241.5|1046
1755694200000|2025-08-20 12:50:00|6247.9|6245.1|6251|6248.2|6251.6|6248.4|6245.8|6243|442
1755694500000|2025-08-20 12:55:00|6251.3|6247.5|6256|6253.2|6257.4|6253.6|6250|6247.2|1559
1755694800000|2025-08-20 13:00:00|6255.1|6252.3|6250.5|6247.7|6260.1|6257|6244.5|6241.7|2807
1755695100000|2025-08-20 13:05:00|6251.5|6248.7|6256|6253.2|6256.6|6253.7|6244.4|6241.6|1923
1755695400000|2025-08-20 13:10:00|6256.1|6253.3|6255.9|6253.1|6257.2|6254.2|6249.9|6246.6|1113
1755695700000|2025-08-20 13:15:00|6256.8|6254|6256.8|6254|6256.9|6254.1|6248|6244.8|966
1755696000000|2025-08-20 13:20:00|6256.3|6252.5|6251.8|6249|6256.8|6254|6251|6247.7|929
1755696300000|2025-08-20 13:25:00|6252.8|6250|6259.6|6256.8|6261.8|6258.3|6250.1|6247|1502
1755696600000|2025-08-20 13:30:00|6258.6|6255.8|6244.4|6241.6|6258.8|6255.8|6240.4|6237.6|1981
1755696900000|2025-08-20 13:35:00|6244.9|6241.1|6255|6252.2|6256.1|6253.3|6243.4|6240.6|2241
1755697200000|2025-08-20 13:40:00|6256|6253.2|6257.8|6255|6265.4|6262.6|6250.9|6247.7|2145
1755697500000|2025-08-20 13:45:00|6258.4|6254.6|6255.9|6253.1|6270.5|6267.7|6251|6247.9|2657
1755697800000|2025-08-20 13:50:00|6254.9|6252.1|6241.4|6238.6|6257.8|6255|6238.5|6235.7|5263
1755698100000|2025-08-20 13:55:00|6242.4|6239.6|6248|6245.2|6252.2|6249.4|6241.4|6238.1|2150
1755698400000|2025-08-20 14:00:00|6249|6246.2|6259.2|6256.4|6268.6|6264.8|6245|6241.8|1536
1755698700000|2025-08-20 14:05:00|6260.8|6257|6251.1|6248.3|6262.1|6259.3|6245.1|6242.3|1771
1755699000000|2025-08-20 14:10:00|6251.4|6247.6|6243.5|6240.7|6254|6251.2|6242.4|6239.6|2019
1755699300000|2025-08-20 14:15:00|6242.5|6239.7|6246.2|6243.4|6250.9|6247.6|6240.4|6237.6|2214
1755699600000|2025-08-20 14:20:00|6246.7|6242.9|6253.3|6249.5|6259.5|6256.7|6245.2|6242.4|1497
1755699900000|2025-08-20 14:25:00|6252.8|6250|6249.2|6245.4|6255|6252.2|6244.9|6241.6|2019
1755700200000|2025-08-20 14:30:00|6253.2|6248.4|6258.7|6255.9|6276.1|6273.3|6250.5|6245.4|5433
1755700500000|2025-08-20 14:35:00|6259.9|6256.1|6246.4|6243.6|6259.9|6256.1|6241.4|6238.6|4043
1755700800000|2025-08-20 14:40:00|6248.4|6245.6|6240.2|6237.4|6254.3|6251.2|6239.9|6237.1|2230
1755701100000|2025-08-20 14:45:00|6238.2|6235.4|6236.5|6233.7|6239.4|6236.6|6228.1|6225.3|3427
1755701400000|2025-08-20 14:50:00|6237.5|6234.7|6233.4|6230.6|6237.5|6234.7|6226.8|6223.8|1908
1755701700000|2025-08-20 14:55:00|6232.4|6229.6|6229.4|6225.6|6235|6231.7|6228.6|6225.3|1717
1755702000000|2025-08-20 15:00:00|6229|6226.2|6220.8|6217|6229.9|6226.3|6213.4|6210.1|4687
1755702300000|2025-08-20 15:05:00|6220.4|6217.6|6229.3|6226.5|6230.7|6226.9|6217.4|6214.6|1729
1755702600000|2025-08-20 15:10:00|6229.7|6225.9|6237.9|6235.1|6242|6239.2|6228.3|6225.5|2802
1755702900000|2025-08-20 15:15:00|6238.9|6236.1|6246.2|6243.4|6248|6245.2|6238.9|6235.7|1549
1755703200000|2025-08-20 15:20:00|6246.5|6243.7|6248.6|6245.8|6257|6254.2|6241.9|6238.7|2610
1755703500000|2025-08-20 15:25:00|6250.4|6246.6|6265.6|6262.8|6267|6264.1|6246.8|6243.5|2594
1755703800000|2025-08-20 15:30:00|6266.1|6263.3|6261.7|6258.9|6281.5|6278.7|6255.8|6252.5|4874
1755704100000|2025-08-20 15:35:00|6261.2|6257.4|6262.6|6259.8|6264.4|6261.6|6258.8|6255.5|1437
1755704400000|2025-08-20 15:40:00|6263.6|6260.8|6276.7|6273.9|6277.7|6274.9|6259.8|6256.5|1775
1755704700000|2025-08-20 15:45:00|6276.2|6272.4|6276.7|6273.9|6278.7|6275.9|6270.9|6267.6|1587
1755705000000|2025-08-20 15:50:00|6275.7|6272.9|6281.8|6279|6287.2|6283.5|6273.7|6270.9|1634
1755705300000|2025-08-20 15:55:00|6282.8|6280|6285.7|6281.9|6291.2|6288.1|6276.9|6273.6|3373
1755705600000|2025-08-20 16:00:00|6286.1|6283.3|6291|6288.2|6300.9|6298.1|6283.2|6280.4|2909
1755705900000|2025-08-20 16:05:00|6290|6287.2|6280.7|6277.9|6291.3|6288.5|6278.8|6275.5|1876
1755706200000|2025-08-20 16:10:00|6280.2|6276.4|6277.4|6274.6|6284.3|6281.3|6275.9|6273.1|1615
1755706500000|2025-08-20 16:15:00|6278.8|6275|6271.1|6268.3|6280.7|6277.4|6266|6263.2|2644
1755706800000|2025-08-20 16:20:00|6272.1|6269.3|6270.9|6268.1|6274.6|6271.4|6267.2|6264.4|1070
1755707100000|2025-08-20 16:25:00|6271.9|6269.1|6276.2|6273.4|6280.5|6277.3|6269.1|6266.3|1383
1755707400000|2025-08-20 16:30:00|6277.2|6274.4|6269.8|6267|6277.3|6274.4|6269.7|6266.5|1305
1755707700000|2025-08-20 16:35:00|6270.3|6266.5|6272.4|6269.6|6272.5|6269.6|6265.8|6262.5|722
1755708000000|2025-08-20 16:40:00|6273.4|6270.6|6279.4|6276.6|6280.4|6277.6|6272.8|6270|1958
1755708300000|2025-08-20 16:45:00|6279.1|6276.3|6282.5|6279.7|6284.3|6281.5|6276.8|6273.6|1483
1755708600000|2025-08-20 16:50:00|6281.5|6278.7|6273.5|6269.7|6283.2|6279.7|6271.6|6268.3|792
1755708900000|2025-08-20 16:55:00|6272.9|6270.1|6280.9|6278.1|6283.9|6280.1|6272.9|6269.7|920
1755709200000|2025-08-20 17:00:00|6280.5|6277.1|6271.5|6268.7|6281.9|6279.1|6271.3|6267.9|704
1755709500000|2025-08-20 17:05:00|6272.5|6269.7|6272|6269.2|6275|6272.2|6271.2|6268.4|889
1755709800000|2025-08-20 17:10:00|6272.9|6269.1|6269.9|6267.1|6273.8|6270.8|6267.2|6264.4|1296
1755710100000|2025-08-20 17:15:00|6270.9|6268.1|6274.9|6272.1|6275.9|6273.1|6267.9|6265|694
1755710400000|2025-08-20 17:20:00|6275.9|6273.1|6273.2|6270.4|6276.3|6273.1|6268.6|6265.2|1632
1755710700000|2025-08-20 17:25:00|6274.2|6271.4|6277.3|6274.5|6278.8|6275.8|6273.6|6270.5|1237
1755711000000|2025-08-20 17:30:00|6277.4|6273.6|6274.7|6271.9|6281.3|6278.5|6273.7|6269.9|2114
1755711300000|2025-08-20 17:35:00|6273.7|6270.9|6274.6|6271.8|6277.9|6274.8|6269.7|6266.4|1048
1755711600000|2025-08-20 17:40:00|6273.6|6270.8|6281.2|6278.4|6282.1|6279.2|6273.3|6270.5|2132
1755711900000|2025-08-20 17:45:00|6281.1|6278.3|6271.2|6268.4|6281.1|6278.3|6264.1|6260.5|2698
1755712200000|2025-08-20 17:50:00|6271.7|6267.9|6273.8|6270|6275.9|6272.6|6269|6266.2|1761
1755712500000|2025-08-20 17:55:00|6273.3|6270.5|6262.8|6259|6273.9|6270.6|6260.3|6257.5|2417
1755712800000|2025-08-20 18:00:00|6262.3|6259.5|6266.6|6263.8|6272.5|6269.5|6256.3|6253.5|4707
1755713100000|2025-08-20 18:05:00|6265.6|6262.8|6266.9|6264.1|6273.8|6270|6264|6260.2|3350
1755713400000|2025-08-20 18:10:00|6265.9|6263.1|6268.5|6264.7|6278.4|6275.6|6265.9|6263.1|3766
1755713700000|2025-08-20 18:15:00|6267.9|6265.1|6274.6|6271.8|6277|6274.1|6266.9|6263.7|3038
1755714000000|2025-08-20 18:20:00|6275.6|6272.8|6272.8|6270|6278.6|6275.8|6270.4|6267.6|2876
1755714300000|2025-08-20 18:25:00|6274.1|6270.3|6271.9|6269.1|6277.5|6274|6265.6|6262.3|7542
1755714600000|2025-08-20 18:30:00|6272.9|6270.1|6285.5|6282.7|6287.5|6284.7|6272.9|6270.1|2908
1755714900000|2025-08-20 18:35:00|6285|6281.2|6283.5|6280.7|6287.6|6284.8|6283|6279.2|607
1755715200000|2025-08-20 18:40:00|6284|6280.2|6280|6276.2|6284.5|6281.7|6279.5|6276.2|319
1755715500000|2025-08-20 18:45:00|6279.5|6276.7|6282.5|6279.7|6283|6279.7|6278.5|6275.2|329
1755715800000|2025-08-20 18:50:00|6284|6280.2|6286.8|6284|6287.8|6285|6282.5|6279.2|1126
1755716100000|2025-08-20 18:55:00|6286.7|6283.9|6286.6|6283.8|6287.6|6284.8|6284.5|6281.3|348
1755716400000|2025-08-20 19:00:00|6286.7|6283.9|6288.8|6285|6289.1|6286.3|6286.7|6283.9|212
1755716700000|2025-08-20 19:05:00|6289|6286.2|6290.6|6287.8|6291.8|6289|6285.8|6282.6|1190
1755717000000|2025-08-20 19:10:00|6291.5|6288.7|6290.7|6287.9|6294.1|6290.3|6289.5|6286.2|1047
1755717300000|2025-08-20 19:15:00|6290.2|6286.4|6291.8|6289|6291.8|6289|6289.5|6286.2|610
1755717600000|2025-08-20 19:20:00|6291.6|6288.8|6292.4|6289.6|6293.4|6290.6|6290.5|6287.7|606
1755717900000|2025-08-20 19:25:00|6292.9|6289.1|6292.4|6289.6|6294.4|6291.6|6291.4|6288.1|485
1755718200000|2025-08-20 19:30:00|6291.5|6288.7|6290.5|6287.7|6292.4|6289.6|6290.5|6287.2|260
1755718500000|2025-08-20 19:35:00|6289.5|6286.7|6291.4|6288.6|6292.4|6289.6|6286.4|6283.2|1185
1755718800000|2025-08-20 19:40:00|6292|6288.2|6290.5|6287.7|6292.5|6289.7|6290.4|6287.6|256
1755719100000|2025-08-20 19:45:00|6290.4|6287.6|6292.6|6289.8|6292.6|6289.8|6290.4|6287.1|374
1755719400000|2025-08-20 19:50:00|6291.6|6288.8|6288.9|6286.1|6292.3|6289.3|6287.9|6284.8|311
1755719700000|2025-08-20 19:55:00|6287.9|6285.1|6289|6286.2|6289.7|6286.4|6286.8|6283.6|453
1755720000000|2025-08-20 20:00:00|6289.7|6285.9|6293.4|6290.6|6296|6293|6289|6285.4|381
1755720300000|2025-08-20 20:05:00|6292.4|6289.6|6291.5|6288.7|6293.5|6290.7|6290.4|6287.2|204
1755720600000|2025-08-20 20:10:00|6291.4|6288.6|6291.4|6288.6|6292.4|6289.6|6291.4|6288.1|186
1755720900000|2025-08-20 20:15:00|6290.4|6287.6|6291.4|6288.6|6292.4|6289.6|6289.9|6286.1|58
1755721200000|2025-08-20 20:20:00|6290.4|6287.6|6290.4|6287.6|6291.4|6288.6|6290.4|6287.1|70
1755721500000|2025-08-20 20:25:00|6291.4|6288.6|6292.5|6289.7|6292.6|6289.8|6290.4|6287.1|155
1755721800000|2025-08-20 20:30:00|6292.4|6289.6|6288.5|6285.7|6292.4|6289.6|6287.5|6284.3|231
1755722100000|2025-08-20 20:35:00|6288.7|6285.9|6285.6|6282.8|6289.7|6286.9|6284.7|6281.5|148
1755722400000|2025-08-20 20:40:00|6285.7|6282.9|6285.1|6281.3|6288.8|6286|6284.5|6281.3|1809
1755722700000|2025-08-20 20:45:00|6284.5|6281.7|6282.5|6279.7|6285.4|6282.6|6281.5|6278.3|266
1755723000000|2025-08-20 20:50:00|6283|6279.2|6283.2|6280.4|6283.2|6280.4|6279.5|6276.7|140
1755723300000|2025-08-20 20:55:00|6283|6279.2|6284.5|6281.7|6286|6283|6281.7|6277.9|282
1755727200000|2025-08-20 22:00:00|6285.5|6282.7|6291.1|6287.3|6292.1|6288.8|6285.5|6282.7|162
1755727500000|2025-08-20 22:05:00|6290.5|6287.7|6288.9|6285.1|6291.1|6287.7|6288.4|6285.1|30
1755727800000|2025-08-20 22:10:00|6289.1|6285.3|6291|6288.2|6291|6288.2|6288.7|6285.3|15
1755728100000|2025-08-20 22:15:00|6290|6287.2|6289.9|6287.1|6292.3|6288.5|6289.9|6286.9|19
1755728400000|2025-08-20 22:20:00|6291|6287.2|6292.2|6288.4|6293.6|6290.8|6290|6286.3|60
1755728700000|2025-08-20 22:25:00|6291.8|6288|6291|6287.2|6292.3|6289.5|6290.1|6286.3|20
1755729000000|2025-08-20 22:30:00|6290.4|6287.6|6292.2|6288.4|6293.2|6289.4|6290.4|6287.2|41
1755729300000|2025-08-20 22:35:00|6291.6|6288.8|6287.9|6284.1|6292.2|6288.8|6287.4|6284.1|52
1755729600000|2025-08-20 22:40:00|6287.4|6284.6|6287.5|6284.7|6287.9|6284.8|6287.4|6284.1|5
1755729900000|2025-08-20 22:45:00|6287.6|6284.8|6288.7|6285.9|6288.9|6286.1|6287.6|6284.3|21
1755730200000|2025-08-20 22:50:00|6288.9|6286.1|6289.2|6286.4|6289.3|6286.5|6288.9|6286.1|2
1755730500000|2025-08-20 22:55:00|6288.9|6286.1|6290.3|6287.5|6290.7|6287.5|6288.9|6285.8|11
1755730800000|2025-08-20 23:00:00|6290.1|6287.3|6289.8|6287|6290.5|6287.5|6289.5|6286.2|6
1755731100000|2025-08-20 23:05:00|6289.6|6286.8|6290.3|6287.5|6290.3|6287.5|6289.3|6286.5|9
1755731400000|2025-08-20 23:10:00|6289.9|6286.1|6288.4|6285.6|6289.9|6286.6|6288.4|6285.1|41
1755731700000|2025-08-20 23:15:00|6288.9|6285.1|6289.3|6286.5|6289.3|6286.5|6287.8|6284|59
1755732000000|2025-08-20 23:20:00|6289.8|6286|6289.8|6286|6289.8|6286.5|6289.3|6286|14
1755732300000|2025-08-20 23:25:00|6289.3|6286.5|6287.8|6284|6289.8|6286.5|6287.3|6283.9|32
1755732600000|2025-08-20 23:30:00|6288.2|6285.4|6287.7|6283.9|6288.3|6285.5|6287.7|6283.9|6
1755732900000|2025-08-20 23:35:00|6287.3|6284.5|6287.8|6284|6287.8|6284.5|6287.2|6283.9|5
1755733200000|2025-08-20 23:40:00|6287.3|6284.5|6287.4|6284.6|6288|6284.6|6287.2|6284.2|4
1755733500000|2025-08-20 23:45:00|6287.9|6284.1|6287.5|6284.7|6291.3|6287.5|6287.5|6284.1|18
1755733800000|2025-08-20 23:50:00|6287.9|6285.1|6288.9|6286.1|6289|6286.1|6287.4|6284.2|15
1755734100000|2025-08-20 23:55:00|6289.2|6286.4|6288.6|6284.8|6289.3|6286.5|6288|6284.8|7
1755734400000|2025-08-21 00:00:00|6288.7|6285.8|6287.8|6284|6288.7|6285.8|6282.3|6279.1|207
1755734700000|2025-08-21 00:05:00|6287.9|6284.1|6289.9|6286.1|6291.6|6288.8|6287.3|6284.1|79
1755735000000|2025-08-21 00:10:00|6289.4|6286.6|6288.3|6284.5|6290.7|6287.9|6287.6|6284|43
1755735300000|2025-08-21 00:15:00|6287.7|6284.9|6284.6|6281.8|6288.6|6285.8|6284.6|6281.4|30
1755735600000|2025-08-21 00:20:00|6285.2|6281.4|6285.9|6283.1|6285.9|6283.1|6283.6|6280.2|56
1755735900000|2025-08-21 00:25:00|6285.7|6281.9|6287.3|6284.5|6287.3|6284.5|6284.7|6280.9|50
1755736200000|2025-08-21 00:30:00|6288.3|6285.5|6291.3|6287.5|6291.3|6287.5|6287.4|6284.4|37
1755736500000|2025-08-21 00:35:00|6291.1|6288.3|6287.5|6284.7|6291.3|6288.5|6286.5|6283.1|57
1755736800000|2025-08-21 00:40:00|6288.5|6285.7|6287.7|6284.9|6289.1|6285.9|6287.1|6284.1|10
1755737100000|2025-08-21 00:45:00|6288.6|6285.8|6288.4|6285.6|6289.7|6286.6|6287.4|6284.6|122
1755737400000|2025-08-21 00:50:00|6287.4|6284.6|6285.9|6282.1|6288.7|6284.9|6284.2|6281.3|47
1755737700000|2025-08-21 00:55:00|6285.1|6282.3|6284.3|6280.5|6286.1|6283.3|6283.4|6280.5|53
1755738000000|2025-08-21 01:00:00|6283.4|6280.6|6286.9|6284.1|6288.1|6285.1|6278.8|6276|398
1755738300000|2025-08-21 01:05:00|6287.9|6285.1|6284.3|6281.5|6288.1|6285.1|6283.3|6280.5|116
1755738600000|2025-08-21 01:10:00|6285.5|6281.7|6284.6|6281.8|6286.5|6282.7|6282.6|6278.9|74
1755738900000|2025-08-21 01:15:00|6284.7|6280.9|6282.5|6279.7|6285.8|6282|6281.5|6278.7|57
1755739200000|2025-08-21 01:20:00|6281.6|6278.8|6285.3|6282.5|6287.2|6284.4|6280.5|6277.7|193
1755739500000|2025-08-21 01:25:00|6285.2|6281.4|6295.6|6291.8|6295.8|6292.8|6285.2|6281.4|340
1755739800000|2025-08-21 01:30:00|6295.9|6293.1|6304.2|6301.4|6310.4|6307.1|6295.4|6291.8|960
1755740100000|2025-08-21 01:35:00|6304.7|6300.9|6312.9|6310.1|6313|6310.2|6304.7|6300.9|438
1755740400000|2025-08-21 01:40:00|6312.7|6308.9|6312.4|6309.6|6318.4|6315.6|6311.6|6307.8|491
1755740700000|2025-08-21 01:45:00|6311.4|6308.6|6310.3|6307.5|6311.4|6308.6|6308.4|6305.6|239
1755741000000|2025-08-21 01:50:00|6310.8|6307|6307.6|6304.8|6311.6|6308.8|6307.6|6304.8|111
1755741300000|2025-08-21 01:55:00|6308.6|6305.8|6300.8|6298|6309.9|6306.1|6300.3|6297.4|185
1755741600000|2025-08-21 02:00:00|6300.7|6297.9|6296.2|6293.4|6300.7|6297.9|6295.2|6291.4|198
1755741900000|2025-08-21 02:05:00|6297.2|6294.4|6301.5|6298.7|6301.6|6298.8|6297.2|6294.4|104
1755742200000|2025-08-21 02:10:00|6300.6|6297.8|6300.4|6296.6|6302.3|6299.4|6299.7|6296.6|116
1755742500000|2025-08-21 02:15:00|6300.7|6297.9|6298.9|6296.1|6300.7|6297.9|6296.7|6293.6|85
1755742800000|2025-08-21 02:20:00|6300.1|6296.3|6298.5|6295.7|6301.7|6298.6|6298.5|6295.7|45
1755743100000|2025-08-21 02:25:00|6299.4|6296.6|6298.7|6295.9|6300.1|6297.3|6296.7|6293.7|155
1755743400000|2025-08-21 02:30:00|6297.8|6295|6303|6300.2|6303.6|6300.4|6297.7|6294.9|83
1755743700000|2025-08-21 02:35:00|6303.4|6300.6|6303.6|6300.8|6306|6302.8|6300.3|6297.5|187
1755744000000|2025-08-21 02:40:00|6303.7|6300.9|6301.6|6298.8|6304.2|6300.9|6298.7|6295.9|121
1755744300000|2025-08-21 02:45:00|6303|6299.2|6301.7|6297.9|6303.9|6300.8|6299.4|6296.6|50
1755744600000|2025-08-21 02:50:00|6301.4|6298.6|6300.3|6297.5|6302.3|6298.9|6300.3|6297|68
1755744900000|2025-08-21 02:55:00|6299.8|6296|6293.6|6289.8|6299.8|6296.5|6293.1|6289.8|145
1755745200000|2025-08-21 03:00:00|6294.1|6291.3|6297.4|6294.6|6297.4|6294.6|6294.1|6290.3|83
1755745500000|2025-08-21 03:05:00|6297|6293.2|6296.7|6293.9|6297.6|6294.8|6294.2|6291|62
1755745800000|2025-08-21 03:10:00|6297.6|6294.8|6296.6|6293.8|6298.7|6295.9|6296.5|6293.3|51
1755746100000|2025-08-21 03:15:00|6296.4|6293.6|6296.6|6293.8|6298.1|6295.3|6295.1|6292.1|43
1755746400000|2025-08-21 03:20:00|6295.6|6292.8|6294.2|6291.4|6295.6|6292.8|6290.2|6286.9|110
1755746700000|2025-08-21 03:25:00|6295.1|6292.3|6300.8|6297|6301.9|6299.1|6295.1|6291.9|98
1755747000000|2025-08-21 03:30:00|6300|6297.2|6300|6297.2|6300.3|6297.2|6297|6293.5|115
1755747300000|2025-08-21 03:35:00|6301|6298.2|6303.6|6300.8|6303.7|6300.9|6301|6298.2|35
1755747600000|2025-08-21 03:40:00|6302.6|6299.8|6304.4|6300.6|6305.1|6301.8|6301.8|6299|66
1755747900000|2025-08-21 03:45:00|6304.1|6301.3|6300.1|6297.3|6304.4|6301.3|6299.1|6296.1|45
1755748200000|2025-08-21 03:50:00|6300.4|6296.6|6300.3|6297.5|6300.6|6297.8|6299.4|6296.2|44
1755748500000|2025-08-21 03:55:00|6301.3|6298.5|6300.6|6297.8|6301.3|6298.5|6299.3|6296.4|76
1755748800000|2025-08-21 04:00:00|6300.4|6297.6|6300.8|6298|6300.8|6298|6298.2|6295.2|33
1755749100000|2025-08-21 04:05:00|6299.8|6297|6300.8|6298|6301.3|6298|6299.8|6297|51
1755749400000|2025-08-21 04:10:00|6301.3|6297.5|6301.6|6298.8|6302.2|6298.8|6296.7|6293.9|131
1755749700000|2025-08-21 04:15:00|6302.6|6299.8|6305.8|6302|6307.2|6304.3|6300.9|6298.1|243
1755750000000|2025-08-21 04:20:00|6305.7|6302.9|6302|6298.2|6305.8|6302.9|6301.6|6298.2|72
1755750300000|2025-08-21 04:25:00|6302.3|6299.5|6302.6|6298.8|6302.6|6299.7|6301.3|6298.2|101
1755750600000|2025-08-21 04:30:00|6302.8|6300|6301.7|6298.9|6302.9|6300.1|6301.2|6298|66
1755750900000|2025-08-21 04:35:00|6302.4|6298.6|6299.3|6296.5|6302.4|6298.9|6298.3|6295.5|133
1755751200000|2025-08-21 04:40:00|6299.5|6296.7|6304.5|6301.7|6304.5|6301.7|6299.5|6296.4|63
1755751500000|2025-08-21 04:45:00|6303.5|6300.7|6305|6302.2|6307.9|6305.1|6302.5|6299.7|297
1755751800000|2025-08-21 04:50:00|6304|6301.2|6304.8|6302|6305|6302.2|6304|6300.6|21
1755752100000|2025-08-21 04:55:00|6305.1|6302.3|6305.2|6302.4|6306.4|6303.3|6302.3|6299.5|58
1755752400000|2025-08-21 05:00:00|6305.3|6302.5|6299|6296.2|6306.5|6303.4|6298.9|6296.1|115
1755752700000|2025-08-21 05:05:00|6298.9|6296.1|6297.8|6295|6299.9|6297.1|6297.8|6294.8|62
1755753000000|2025-08-21 05:10:00|6298.8|6296|6298.9|6296.1|6300.2|6297.4|6297.8|6294.9|67
1755753300000|2025-08-21 05:15:00|6299.7|6295.9|6304.4|6301.6|6304.4|6301.6|6299.7|6295.9|81
1755753600000|2025-08-21 05:20:00|6304.1|6300.3|6301.6|6298.8|6304.4|6301.6|6301.6|6298.7|73
1755753900000|2025-08-21 05:25:00|6302.5|6299.7|6301|6298.2|6302.6|6299.8|6300|6296.8|68
1755754200000|2025-08-21 05:30:00|6302|6299.2|6309.9|6307.1|6312.6|6309.8|6302|6298.8|438
1755754500000|2025-08-21 05:35:00|6310.9|6308.1|6307.5|6304.7|6312.5|6309.6|6306.5|6303.4|122
1755754800000|2025-08-21 05:40:00|6306.5|6303.7|6306.2|6303.4|6307.4|6304.6|6304.1|6301.3|92
1755755100000|2025-08-21 05:45:00|6306.8|6303|6310.5|6307.7|6311.5|6308.6|6306.2|6303|67
1755755400000|2025-08-21 05:50:00|6310.8|6308|6308|6305.2|6312|6309.1|6305.5|6302.5|224
1755755700000|2025-08-21 05:55:00|6308.9|6305.1|6311.4|6308.6|6313.8|6310.6|6308|6305.1|109
1755756000000|2025-08-21 06:00:00|6312.8|6309|6305.2|6302.4|6312.8|6309|6305|6302.2|149
1755756300000|2025-08-21 06:05:00|6304.9|6302.1|6307.6|6304.8|6310.1|6306.3|6304.9|6301.4|162
1755756600000|2025-08-21 06:10:00|6307.9|6305.1|6313.9|6311.1|6314.8|6311.8|6307.5|6304.7|151
1755756900000|2025-08-21 06:15:00|6313.4|6309.6|6315|6312.2|6319.4|6316.5|6313.4|6309.6|631
1755757200000|2025-08-21 06:20:00|6314|6311.2|6306.9|6304.1|6315.5|6312.6|6305.5|6301.7|215
1755757500000|2025-08-21 06:25:00|6307.4|6303.6|6310.7|6306.9|6313.9|6310.4|6304.9|6301.6|139
1755757800000|2025-08-21 06:30:00|6311.1|6308.3|6311|6308.2|6312.1|6309.3|6307.1|6303.9|189
1755758100000|2025-08-21 06:35:00|6310|6307.2|6323.4|6319.6|6324.3|6321.5|6310|6306.7|438
1755758400000|2025-08-21 06:40:00|6323.8|6320|6320.7|6316.9|6326.3|6323.5|6318.5|6314.8|537
1755758700000|2025-08-21 06:45:00|6321.1|6318.3|6320.4|6317.6|6322.3|6319.2|6318.3|6314.5|228
1755759000000|2025-08-21 06:50:00|6320.1|6316.3|6314.8|6312|6321.2|6318.4|6314.5|6311.7|118
1755759300000|2025-08-21 06:55:00|6315.6|6311.8|6320.8|6318|6321.1|6318.3|6313.6|6310.5|254
1755759600000|2025-08-21 07:00:00|6320.4|6316.6|6323.4|6319.6|6329.3|6326|6317.7|6314.4|1662
1755759900000|2025-08-21 07:05:00|6323.8|6321|6326.3|6323.5|6327.9|6325.1|6321.8|6318.5|268
1755760200000|2025-08-21 07:10:00|6326|6322.2|6332.2|6328.4|6337|6334.2|6325.9|6322.1|1036
1755760500000|2025-08-21 07:15:00|6333.7|6330.9|6337.8|6334|6338.5|6335|6330.9|6327.4|561
1755760800000|2025-08-21 07:20:00|6337.1|6333.3|6330.6|6327.8|6337.4|6334.6|6329.3|6326.2|426
1755761100000|2025-08-21 07:25:00|6331.5|6327.7|6331.8|6329|6333.9|6331.1|6327.8|6324.6|316
1755761400000|2025-08-21 07:30:00|6331.3|6327.5|6335.7|6332.9|6336.8|6334|6331.2|6327.4|710
1755761700000|2025-08-21 07:35:00|6335.8|6333|6334.6|6331.8|6338.9|6335.9|6333.8|6330.6|323
1755762000000|2025-08-21 07:40:00|6335.6|6332.8|6328.8|6326|6335.8|6332.8|6327.4|6323.6|464
1755762300000|2025-08-21 07:45:00|6328.4|6324.6|6327.2|6324.4|6333.8|6330.4|6327.2|6324.4|447
1755762600000|2025-08-21 07:50:00|6326.3|6323.5|6320.5|6317.7|6327.2|6324.4|6318.4|6315.3|1388
1755762900000|2025-08-21 07:55:00|6320.2|6317.4|6318.5|6315.7|6321.2|6318.4|6315.8|6312.5|475
1755763200000|2025-08-21 08:00:00|6319.4|6316.6|6318.2|6315.4|6323.6|6320.4|6315.1|6312.3|318
1755763500000|2025-08-21 08:05:00|6318.6|6314.8|6318.9|6316.1|6322.4|6318.8|6317.2|6314.4|170
1755763800000|2025-08-21 08:10:00|6319.9|6317.1|6325|6322.2|6325.6|6322.4|6319.1|6316.3|466
1755764100000|2025-08-21 08:15:00|6325.4|6321.6|6320.2|6317.4|6325.4|6321.6|6313.9|6311|408
1755764400000|2025-08-21 08:20:00|6320.3|6317.5|6320.4|6317.6|6321.8|6318.5|6318.3|6315.5|138
1755764700000|2025-08-21 08:25:00|6321.4|6318.6|6324.1|6321.3|6326.8|6323.5|6318.1|6315.3|419
1755765000000|2025-08-21 08:30:00|6325.1|6322.3|6322.8|6320|6326.5|6322.7|6317.5|6314|576
1755765300000|2025-08-21 08:35:00|6322.4|6318.6|6328.2|6325.4|6332.5|6329.4|6320.8|6318|455
1755765600000|2025-08-21 08:40:00|6328.5|6325.7|6326.7|6323.9|6330.6|6326.8|6324.6|6321.1|322
1755765900000|2025-08-21 08:45:00|6327.6|6323.8|6327.5|6324.7|6331.6|6328.6|6321.7|6318.7|379
1755766200000|2025-08-21 08:50:00|6327.6|6324.8|6323.7|6320.9|6329.2|6326.3|6322.3|6318.5|469
1755766500000|2025-08-21 08:55:00|6324.1|6321.3|6332.2|6329.4|6335|6332.2|6322.2|6319.4|352
1755766800000|2025-08-21 09:00:00|6333.2|6330.4|6323.3|6319.5|6334.2|6331.4|6321.7|6318.4|448
1755767100000|2025-08-21 09:05:00|6323.5|6320.7|6322.9|6320.1|6326.8|6324|6322.9|6319.7|185
1755767400000|2025-08-21 09:10:00|6323.4|6319.6|6323.7|6320.9|6325.2|6321.7|6315.9|6313.1|946
1755767700000|2025-08-21 09:15:00|6324|6320.2|6333.7|6330.9|6334.1|6331.3|6322.7|6319.9|533
1755768000000|2025-08-21 09:20:00|6334.7|6331.9|6334.4|6331.6|6336.7|6333.8|6331.3|6327.5|621
1755768300000|2025-08-21 09:25:00|6334.2|6331.4|6333.6|6330.8|6334.8|6331.8|6331.7|6328.1|318
1755768600000|2025-08-21 09:30:00|6333.2|6329.4|6336.2|6333.4|6337.6|6334.8|6329.7|6326.4|526
1755768900000|2025-08-21 09:35:00|6336.9|6333.1|6335.2|6332.4|6337.4|6334.4|6332.9|6329.7|408
1755769200000|2025-08-21 09:40:00|6336.2|6333.4|6335.3|6332.5|6336.5|6333.7|6329.4|6325.6|406
1755769500000|2025-08-21 09:45:00|6334.3|6331.5|6334.7|6330.9|6335.3|6332.5|6330.9|6328|691
1755769800000|2025-08-21 09:50:00|6333.8|6331|6328.5|6324.7|6337.2|6333.7|6328.5|6324.7|510
1755770100000|2025-08-21 09:55:00|6328.9|6326.1|6334.7|6331.9|6335.7|6332.9|6328.9|6325.2|264
1755770400000|2025-08-21 10:00:00|6333.7|6330.9|6340.9|6338.1|6341.9|6339|6333.7|6330.5|819
1755770700000|2025-08-21 10:05:00|6341.8|6339|6336.1|6332.3|6344.8|6341.5|6334|6330.9|444
1755771000000|2025-08-21 10:10:00|6336.6|6333.8|6334.2|6331.4|6336.7|6333.9|6333.1|6329.3|272
1755771300000|2025-08-21 10:15:00|6334.9|6331.1|6335.6|6332.8|6339.6|6336.8|6334.2|6331.1|265
1755771600000|2025-08-21 10:20:00|6336.1|6332.3|6339.5|6336.7|6341.5|6338.7|6335.6|6332.3|369
1755771900000|2025-08-21 10:25:00|6339.1|6335.3|6341.5|6338.7|6343.6|6340.8|6334.1|6330.3|987
1755772200000|2025-08-21 10:30:00|6342.5|6339.7|6340.8|6338|6346.4|6343.6|6338.6|6335.8|433
1755772500000|2025-08-21 10:35:00|6341.8|6339|6330|6327.2|6341.8|6339|6330|6327.2|535
1755772800000|2025-08-21 10:40:00|6330.7|6326.9|6327.9|6325.1|6332.9|6329.5|6324.9|6322.1|552
1755773100000|2025-08-21 10:45:00|6329.2|6325.4|6328.6|6324.8|6331.5|6328.3|6324.2|6321.4|220
1755773400000|2025-08-21 10:50:00|6327.2|6324.4|6324.2|6321.4|6328.6|6325.5|6322.7|6319.5|193
1755773700000|2025-08-21 10:55:00|6325.1|6322.3|6326.2|6323.4|6329.8|6326.5|6324.2|6321.4|293
1755774000000|2025-08-21 11:00:00|6327.6|6323.8|6320.8|6318|6329|6325.4|6320|6316.9|514
1755774300000|2025-08-21 11:05:00|6321.8|6318.5|6331.8|6328|6331.8|6328.5|6321.1|6318.2|253
1755774600000|2025-08-21 11:10:00|6331.7|6327.9|6325.7|6321.9|6331.7|6328.4|6325.1|6321.9|947
1755774900000|2025-08-21 11:15:00|6326|6323.2|6325.6|6322.8|6328.4|6325.5|6322.1|6319.3|780
1755775200000|2025-08-21 11:20:00|6326.5|6322.7|6325.5|6322.7|6329.5|6326.3|6324.3|6321.5|557
1755775500000|2025-08-21 11:25:00|6322.6|6319.8|6317.7|6314.9|6325.3|6322.5|6316.6|6313.4|708
1755775800000|2025-08-21 11:30:00|6317.6|6313.8|6306.8|6303|6318.2|6315.1|6300.1|6297.3|1405
1755776100000|2025-08-21 11:35:00|6306.3|6303.5|6302.8|6300|6310.8|6307.5|6300.5|6297.7|598
1755776400000|2025-08-21 11:40:00|6301.8|6299|6308.1|6305.3|6308.3|6305.4|6301.4|6298.6|521
1755776700000|2025-08-21 11:45:00|6309.1|6306.3|6311.2|6308.4|6313.2|6310.1|6307.8|6305|487
1755777000000|2025-08-21 11:50:00|6312.2|6309.4|6310.7|6307.9|6313.6|6310.5|6305.8|6302.6|390
1755777300000|2025-08-21 11:55:00|6311.6|6307.8|6311.3|6308.5|6313.6|6310.3|6309.3|6306.5|413
1755777600000|2025-08-21 12:00:00|6313.7|6309.9|6317|6314.2|6319.8|6316.5|6312.3|6309.3|724
1755777900000|2025-08-21 12:05:00|6316.8|6314|6318.3|6315.5|6320.7|6317.4|6313.9|6311.1|220
1755778200000|2025-08-21 12:10:00|6319.7|6315.9|6321.6|6318.8|6325.9|6323.1|6319.2|6315.9|1192
1755778500000|2025-08-21 12:15:00|6321.8|6319|6322.3|6319.5|6322.8|6319.5|6313.9|6310.2|1222
1755778800000|2025-08-21 12:20:00|6322.1|6319.3|6315.2|6312.4|6322.1|6319.3|6314.1|6311.3|269
1755779100000|2025-08-21 12:25:00|6315.1|6312.3|6304.2|6301.4|6315.7|6312.4|6304.2|6301.1|1304
1755779400000|2025-08-21 12:30:00|6305.2|6302.4|6294.3|6291.5|6305.7|6302.4|6291.3|6288.3|2787
1755779700000|2025-08-21 12:35:00|6293.3|6290.5|6294|6291.2|6295.2|6292.4|6285.1|6282.3|1327
1755780000000|2025-08-21 12:40:00|6294.4|6290.6|6293.1|6290.3|6296.5|6293.7|6286.9|6284|929
1755780300000|2025-08-21 12:45:00|6292.2|6289.4|6299.5|6295.7|6299.5|6295.7|6291.2|6287.8|392
1755780600000|2025-08-21 12:50:00|6298.1|6295.3|6295|6292.2|6299.5|6296.3|6290.9|6288.1|614
1755780900000|2025-08-21 12:55:00|6296|6293.2|6290.1|6286.3|6296.9|6294.1|6288.6|6285.8|406
1755781200000|2025-08-21 13:00:00|6288.8|6286|6288.7|6285.9|6289.1|6286|6273.8|6270.5|2401
1755781500000|2025-08-21 13:05:00|6288.8|6286|6280.6|6277.8|6292.6|6289.4|6279.1|6276.3|1981
1755781800000|2025-08-21 13:10:00|6280.7|6277.9|6267.5|6264.7|6283.2|6279.5|6264.2|6260.8|4873
1755782100000|2025-08-21 13:15:00|6268.5|6265.7|6269.5|6266.7|6274.1|6270.7|6262.4|6259.6|2497
1755782400000|2025-08-21 13:20:00|6270|6266.2|6275.5|6272.7|6279.6|6276.3|6269.5|6266.2|1634
1755782700000|2025-08-21 13:25:00|6276.4|6273.6|6269.4|6266.6|6280.7|6277.6|6268.4|6265.6|3731
1755783000000|2025-08-21 13:30:00|6269.5|6266.7|6267.7|6264.9|6277|6273.7|6265.7|6262.9|5013
1755783300000|2025-08-21 13:35:00|6266.7|6263.9|6266.6|6263.8|6272.6|6269.8|6256.7|6253.9|4962
1755783600000|2025-08-21 13:40:00|6267.6|6264.8|6255.5|6252.7|6270.1|6266.8|6253.5|6250.5|2630
1755783900000|2025-08-21 13:45:00|6255.6|6252.8|6259.2|6256.4|6268.8|6266|6253.6|6250.8|2424
1755784200000|2025-08-21 13:50:00|6259.1|6256.3|6264.6|6261.8|6266.1|6262.8|6257.7|6254.9|1674
1755784500000|2025-08-21 13:55:00|6264.7|6261.9|6260.6|6257.8|6269.1|6265.8|6259.4|6256.6|2999
1755784800000|2025-08-21 14:00:00|6260.5|6257.7|6274.4|6271.6|6278.2|6275.4|6256.8|6254|2789
1755785100000|2025-08-21 14:05:00|6274.3|6271.5|6276.3|6273.5|6284.8|6282|6272.1|6269.3|3085
1755785400000|2025-08-21 14:10:00|6277|6273.2|6288|6285.2|6292.3|6289.2|6271.1|6267.8|3420
1755785700000|2025-08-21 14:15:00|6288.6|6284.8|6292.2|6289.4|6294.3|6291.5|6284|6280.8|1239
1755786000000|2025-08-21 14:20:00|6291.8|6288|6300|6297.2|6306.7|6303.8|6288.9|6285.6|2518
1755786300000|2025-08-21 14:25:00|6299.6|6295.8|6296.9|6294.1|6300|6297.2|6292|6289.1|1390
1755786600000|2025-08-21 14:30:00|6297.8|6295|6298.3|6295.5|6301.9|6299.1|6295|6291.8|1236
1755786900000|2025-08-21 14:35:00|6299.4|6295.6|6295.6|6291.8|6302.4|6299.5|6291.8|6289|1251
1755787200000|2025-08-21 14:40:00|6294.7|6291.9|6294.7|6291.9|6306|6302.7|6293.2|6290.1|1081
1755787500000|2025-08-21 14:45:00|6293.7|6290.9|6306.4|6302.6|6307.2|6304.4|6293.4|6290.3|1140
1755787800000|2025-08-21 14:50:00|6306.6|6303.8|6294.6|6291.8|6309.2|6306.4|6290.3|6287.1|2954
1755788100000|2025-08-21 14:55:00|6295.6|6292.8|6298.8|6296|6303.7|6300.7|6293.3|6290.5|1440
1755788400000|2025-08-21 15:00:00|6297.9|6295.1|6301.2|6297.4|6303.6|6300.8|6292.1|6289.1|2179
1755788700000|2025-08-21 15:05:00|6300.9|6298.1|6298.8|6296|6304.3|6301.5|6296.9|6293.1|2074
1755789000000|2025-08-21 15:10:00|6299.3|6295.5|6302.8|6299|6303.1|6300.3|6296.9|6294|1032
1755789300000|2025-08-21 15:15:00|6303.2|6300.4|6304|6301.2|6310.1|6307.3|6301.2|6298.4|1489
1755789600000|2025-08-21 15:20:00|6303.9|6301.1|6302.5|6299.7|6308.9|6306.1|6284.3|6280.5|2297
1755789900000|2025-08-21 15:25:00|6302.7|6298.9|6310.8|6308|6316.3|6313.2|6298.1|6295.3|2011
1755790200000|2025-08-21 15:30:00|6311.7|6308.9|6289.9|6287.1|6311.7|6308.9|6288.3|6285.5|4262
1755790500000|2025-08-21 15:35:00|6289.8|6287|6306.5|6303.7|6307.9|6304.7|6287.9|6285.1|1132
1755790800000|2025-08-21 15:40:00|6307.4|6304.6|6324.2|6321.4|6329.6|6326.2|6305.5|6302.7|2897
1755791100000|2025-08-21 15:45:00|6324.6|6321.8|6324.7|6321.9|6326|6323.2|6318|6314.8|1911
1755791400000|2025-08-21 15:50:00|6325.6|6322.8|6322.6|6319.8|6332.6|6329.8|6321.7|6318.4|1396
1755791700000|2025-08-21 15:55:00|6322.3|6319.5|6321.1|6318.3|6327.1|6324.3|6320.2|6317.1|1009
1755792000000|2025-08-21 16:00:00|6322.1|6319.3|6327.7|6324.9|6332.6|6329.8|6321|6317.3|2786
1755792300000|2025-08-21 16:05:00|6328.7|6325.9|6320.9|6318.1|6329.7|6326.4|6318.7|6315.4|1067
1755792600000|2025-08-21 16:10:00|6321.5|6317.7|6314.6|6310.8|6322.8|6320|6311.2|6308.4|1168
1755792900000|2025-08-21 16:15:00|6314.2|6311.4|6324.4|6321.6|6327.5|6323.7|6311.1|6308.3|1487
1755793200000|2025-08-21 16:20:00|6324.5|6320.7|6323.1|6320.3|6324.5|6321.5|6314.9|6312.1|557
1755793500000|2025-08-21 16:25:00|6322.8|6319|6327.8|6325|6329.1|6325.9|6321.6|6318.3|1302
1755793800000|2025-08-21 16:30:00|6328.3|6324.5|6332.5|6329.7|6335.4|6332.1|6327.8|6324.5|1643
1755794100000|2025-08-21 16:35:00|6331.5|6328.7|6334.1|6331.3|6335.1|6332.3|6328.5|6325.2|1795
1755794400000|2025-08-21 16:40:00|6335.1|6332.3|6336.4|6333.6|6338.4|6335.6|6332.3|6329.2|1707
1755794700000|2025-08-21 16:45:00|6336.5|6333.7|6341.6|6338.8|6343.9|6340.8|6334.5|6331.2|1468
1755795000000|2025-08-21 16:50:00|6342.5|6339.7|6345.7|6342.9|6351.9|6349.1|6342.5|6339.3|2809
1755795300000|2025-08-21 16:55:00|6346.3|6342.5|6344.5|6341.7|6348|6344.8|6341.4|6337.7|740
1755795600000|2025-08-21 17:00:00|6345|6341.2|6347.4|6344.6|6347.4|6344.6|6341.4|6338.1|533
1755795900000|2025-08-21 17:05:00|6348.4|6345.6|6350.5|6346.7|6351.4|6348.6|6348.4|6345.1|657
1755796200000|2025-08-21 17:10:00|6351|6347.7|6336.7|6333.9|6351.3|6348.5|6334.8|6332|2208
1755796500000|2025-08-21 17:15:00|6335.8|6332.9|6338.8|6336|6340.4|6337.5|6335.8|6332.9|837
1755796800000|2025-08-21 17:20:00|6337.8|6335|6339.7|6336.9|6342.9|6340.1|6336.8|6334|546
1755797100000|2025-08-21 17:25:00|6338.8|6336|6345.4|6342.6|6346.4|6343.6|6336.9|6333.8|817
1755797400000|2025-08-21 17:30:00|6346.3|6343.5|6354.6|6351.8|6361.8|6358.4|6344.4|6341.1|2505
1755797700000|2025-08-21 17:35:00|6355.6|6352.8|6353.9|6350.1|6357.4|6354.6|6351.4|6347.8|634
1755798000000|2025-08-21 17:40:00|6354.4|6351.6|6355.4|6352.6|6357.3|6354.5|6352.4|6349|778
1755798300000|2025-08-21 17:45:00|6354.4|6351.6|6348.4|6345.6|6355.4|6352.6|6348.1|6345.1|761
1755798600000|2025-08-21 17:50:00|6348.9|6345.1|6348.7|6345.9|6349.9|6346.8|6344.3|6341.5|514
1755798900000|2025-08-21 17:55:00|6349.6|6346.8|6350.4|6347.6|6353.4|6349.6|6347.5|6344.2|858
1755799200000|2025-08-21 18:00:00|6351.4|6348.6|6353.2|6350.4|6355.2|6352.4|6346.3|6343|1694
1755799500000|2025-08-21 18:05:00|6352.3|6349.5|6350.3|6347.5|6354.3|6351.5|6347.3|6344|1317
1755799800000|2025-08-21 18:10:00|6349.3|6346.5|6355.3|6352.5|6355.4|6352.6|6348.3|6345|1159
1755800100000|2025-08-21 18:15:00|6354.9|6351.1|6360.3|6357.5|6366.3|6362.8|6352.2|6348.9|2272
1755800400000|2025-08-21 18:20:00|6360.2|6357.4|6355.7|6351.9|6360.2|6357.4|6354.2|6351.4|2832
1755800700000|2025-08-21 18:25:00|6356.2|6353.4|6349.8|6347|6363|6359.8|6347.9|6345.1|9048
1755801000000|2025-08-21 18:30:00|6348.9|6346.1|6347.3|6344.5|6352.5|6349.4|6345.8|6342|3268
1755801300000|2025-08-21 18:35:00|6348.3|6345.5|6342.3|6339.5|6349.8|6346.9|6339.6|6336.6|1580
1755801600000|2025-08-21 18:40:00|6341.3|6338.5|6342.4|6339.6|6345.3|6342.5|6341.3|6338|599
1755801900000|2025-08-21 18:45:00|6343.3|6340.5|6346.5|6343.7|6347.5|6344.7|6343.3|6340.1|577
1755802200000|2025-08-21 18:50:00|6345.5|6342.7|6346.6|6343.8|6347.5|6344.7|6344.4|6341.6|790
1755802500000|2025-08-21 18:55:00|6347.6|6344.8|6349.3|6346.5|6349.8|6346.7|6345.7|6342.5|512
1755802800000|2025-08-21 19:00:00|6350.3|6347.5|6341.4|6338.6|6350.3|6347.5|6340.4|6337.1|511
1755803100000|2025-08-21 19:05:00|6341.3|6338.5|6337.7|6334.9|6342.9|6340.1|6337.7|6334.9|508
1755803400000|2025-08-21 19:10:00|6337.6|6334.8|6342.6|6339.8|6344.1|6340.6|6337.1|6333.9|381
1755803700000|2025-08-21 19:15:00|6343.5|6340.7|6342.8|6340|6344|6340.8|6339.5|6336.7|420
1755804000000|2025-08-21 19:20:00|6344.1|6340.3|6345.6|6342.8|6348.1|6344.3|6342.8|6340|245
1755804300000|2025-08-21 19:25:00|6345.7|6342.9|6343.5|6340.7|6347.1|6343.9|6340.2|6337.4|431
1755804600000|2025-08-21 19:30:00|6343.8|6340|6343.9|6340.1|6344.3|6341.1|6341.9|6339.1|182
1755804900000|2025-08-21 19:35:00|6342.6|6339.8|6338.1|6335.3|6344|6341.1|6338.1|6335.3|352
1755805200000|2025-08-21 19:40:00|6338.9|6335.1|6339.4|6336.6|6339.5|6336.7|6336.5|6333.3|224
1755805500000|2025-08-21 19:45:00|6339.5|6336.7|6343.9|6341.1|6343.9|6341.1|6338.6|6335.5|351
1755805800000|2025-08-21 19:50:00|6344.6|6340.8|6340.3|6337.5|6344.6|6341.3|6339.7|6336.9|227
1755806100000|2025-08-21 19:55:00|6341.2|6337.4|6341.2|6338.4|6341.7|6338.9|6338.3|6335.5|470
1755806400000|2025-08-21 20:00:00|6340.3|6337.5|6338.6|6335.8|6340.3|6337.5|6337.5|6334.3|180
1755806700000|2025-08-21 20:05:00|6338.3|6334.5|6339.3|6336.5|6340.7|6337.9|6337.2|6333.8|132
1755807000000|2025-08-21 20:10:00|6338.9|6335.1|6342.2|6339.4|6342.3|6339.5|6338.2|6334.9|119
1755807300000|2025-08-21 20:15:00|6341.3|6338.5|6343.4|6340.6|6345.3|6342.5|6340.8|6337|850
1755807600000|2025-08-21 20:20:00|6343.6|6340.8|6345.6|6342.8|6345.7|6342.8|6342.5|6339.3|135
1755807900000|2025-08-21 20:25:00|6345.5|6342.7|6344.5|6341.7|6345.9|6343|6343.6|6340.8|67
1755808200000|2025-08-21 20:30:00|6345.5|6342.7|6344.4|6340.6|6345.5|6342.7|6342.6|6339.4|234
1755808500000|2025-08-21 20:35:00|6344.6|6341.8|6346.3|6343.5|6346.3|6343.5|6343.7|6340.5|117
1755808800000|2025-08-21 20:40:00|6346.4|6343.6|6343.8|6341|6346.8|6344|6343.1|6339.3|767
1755809100000|2025-08-21 20:45:00|6343.6|6339.8|6344.8|6342|6347.7|6344.9|6343.6|6339.8|451
1755809400000|2025-08-21 20:50:00|6345.5|6341.7|6344.2|6341.4|6345.5|6342.4|6343.1|6339.8|1042
1755809700000|2025-08-21 20:55:00|6344.3|6341.5|6346.9|6344.1|6349.8|6346|6343.3|6340.1|379
1755813600000|2025-08-21 22:00:00|6345.6|6341.8|6348.3|6345.5|6350.4|6347|6343.6|6339.8|71
1755813900000|2025-08-21 22:05:00|6349.6|6345.8|6349.3|6346.5|6349.7|6346.5|6348.6|6344.8|20
1755814200000|2025-08-21 22:10:00|6349.1|6346.3|6344.9|6341.1|6349.1|6346.3|6344.9|6341.1|31
1755814500000|2025-08-21 22:15:00|6345.3|6342.5|6344.9|6341.1|6345.3|6342.5|6343.2|6340|24
1755814800000|2025-08-21 22:20:00|6345.1|6341.3|6345|6341.2|6345.4|6342.6|6344.9|6341.1|7
1755815100000|2025-08-21 22:25:00|6344.9|6341.1|6345.4|6342.6|6347.3|6343.6|6344.1|6341.1|48
1755815400000|2025-08-21 22:30:00|6345.8|6343|6347.3|6343.5|6348|6344.9|6345.8|6342.8|87
1755815700000|2025-08-21 22:35:00|6346.9|6343.1|6345.4|6342.6|6347|6343.2|6345.4|6342.1|5
1755816000000|2025-08-21 22:40:00|6345.2|6342.4|6344.9|6341.1|6345.3|6342.5|6343.2|6339.4|13
1755816300000|2025-08-21 22:45:00|6344.8|6341|6346.7|6343.9|6346.7|6343.9|6344.8|6341|3
1755816600000|2025-08-21 22:50:00|6346.8|6344|6347.8|6345|6348.2|6345|6346.7|6343.9|12
1755816900000|2025-08-21 22:55:00|6349.2|6345.4|6348.6|6345.8|6349.2|6345.9|6345.7|6342.1|45
1755817200000|2025-08-21 23:00:00|6348.5|6345.7|6349.2|6345.4|6349.2|6345.7|6348.2|6344.6|3
1755817500000|2025-08-21 23:05:00|6349.1|6345.3|6348.7|6345.9|6349.2|6345.9|6347.6|6344.8|1
1755817800000|2025-08-21 23:10:00|6347.8|6345|6349.2|6345.4|6349.2|6345.9|6347.8|6345|18
1755818100000|2025-08-21 23:15:00|6349.1|6345.3|6348.6|6345.8|6350|6346.2|6348.5|6345.1|7
1755818400000|2025-08-21 23:20:00|6347.6|6344.8|6349.1|6345.3|6349.1|6345.3|6347.6|6344.8|14
1755818700000|2025-08-21 23:25:00|6348.6|6345.8|6348.5|6345.7|6349.1|6345.9|6347.6|6344.8|17
1755819000000|2025-08-21 23:30:00|6348.2|6345.4|6349.2|6345.4|6349.2|6345.4|6347|6344.2|24
1755819300000|2025-08-21 23:35:00|6348|6345.2|6347.4|6344.6|6349.2|6346.2|6347.2|6344.4|3
1755819600000|2025-08-21 23:40:00|6347.7|6344.9|6348.4|6344.6|6349.2|6346.4|6347|6344.2|35
1755819900000|2025-08-21 23:45:00|6348.1|6344.3|6348|6344.2|6348.4|6345|6347.8|6344.2|3
1755820200000|2025-08-21 23:50:00|6348.3|6344.5|6346.9|6344.1|6348.3|6344.9|6346.9|6343.5|7
1755820500000|2025-08-21 23:55:00|6347.4|6344.6|6348.2|6344.4|6348.7|6344.9|6347.3|6343.5|13
1755820800000|2025-08-22 00:00:00|6347.2|6343.4|6352.2|6349.4|6353.6|6350.5|6346.2|6343.4|237
1755821100000|2025-08-22 00:05:00|6351.2|6348.4|6350|6347.2|6352.5|6349.3|6347.8|6344.7|65
1755821400000|2025-08-22 00:10:00|6350.3|6347.5|6346.1|6342.3|6352.6|6349.5|6345.4|6342.3|50
1755821700000|2025-08-22 00:15:00|6348|6344.2|6346.1|6343.3|6348.1|6344.6|6346.1|6342.9|117
1755822000000|2025-08-22 00:20:00|6346.7|6342.9|6351.6|6348.8|6352.8|6350|6346.7|6342.9|117
1755822300000|2025-08-22 00:25:00|6351.4|6347.6|6352|6348.2|6352|6349|6349.6|6346.8|21
1755822600000|2025-08-22 00:30:00|6351.7|6348.9|6350.8|6348|6352|6349|6350.8|6348|14
1755822900000|2025-08-22 00:35:00|6350.5|6347.7|6351.1|6348.3|6351.1|6348.3|6349.1|6346.3|27
1755823200000|2025-08-22 00:40:00|6351|6348.2|6350.2|6346.4|6351.5|6348.2|6349|6346.1|53
1755823500000|2025-08-22 00:45:00|6349.3|6346.5|6349|6345.2|6350.3|6346.9|6348|6345.1|43
1755823800000|2025-08-22 00:50:00|6348.1|6345.3|6347.2|6344.4|6349.7|6346.9|6347.2|6344.4|30
1755824100000|2025-08-22 00:55:00|6347.4|6344.6|6348.3|6345.5|6350.2|6347.4|6346.5|6343.3|141
1755824400000|2025-08-22 01:00:00|6348.9|6345.1|6342|6339.2|6349.5|6346.5|6340.1|6337.3|470
1755824700000|2025-08-22 01:05:00|6342.9|6339.1|6340.8|6338|6345.5|6342.6|6339.9|6336.6|147
1755825000000|2025-08-22 01:10:00|6339.9|6337.1|6336.8|6334|6341.9|6339.1|6336|6333.2|238
1755825300000|2025-08-22 01:15:00|6336.7|6333.9|6335.8|6333|6337.6|6334.1|6332.9|6329.6|192
1755825600000|2025-08-22 01:20:00|6336.3|6332.5|6333.2|6330.4|6336.8|6334|6330.6|6326.8|398
1755825900000|2025-08-22 01:25:00|6332.2|6329.4|6336.1|6333.3|6337.4|6334.3|6332.1|6329|99
1755826200000|2025-08-22 01:30:00|6336.2|6333.4|6338.5|6335.7|6338.9|6335.7|6334.7|6331.9|43
1755826500000|2025-08-22 01:35:00|6339.5|6336.7|6337.6|6333.8|6340.5|6336.7|6335.5|6332.7|78
1755826800000|2025-08-22 01:40:00|6337.2|6334.4|6335.1|6332.3|6337.6|6334.4|6333|6330.2|109
1755827100000|2025-08-22 01:45:00|6336.4|6332.6|6334.5|6331.7|6336.4|6333.3|6333.4|6330.6|66
1755827400000|2025-08-22 01:50:00|6335.5|6332.7|6334.4|6331.6|6338|6334.7|6334.4|6331.1|49
1755827700000|2025-08-22 01:55:00|6334.2|6331.4|6334.1|6331.3|6337.5|6333.7|6332.2|6329.4|75
1755828000000|2025-08-22 02:00:00|6335.1|6332.3|6335.1|6332.3|6335.5|6332.3|6331.6|6328.8|61
1755828300000|2025-08-22 02:05:00|6336.1|6333.3|6338.1|6335.3|6340.2|6336.4|6335.1|6332.3|104
1755828600000|2025-08-22 02:10:00|6338.2|6335.4|6339.3|6336.5|6343.8|6340.5|6338.2|6335.4|151
1755828900000|2025-08-22 02:15:00|6339.7|6335.9|6340.3|6337.5|6340.3|6337.5|6336.1|6333.3|63
1755829200000|2025-08-22 02:20:00|6340.7|6336.9|6338.2|6335.4|6340.7|6337|6338.1|6335.3|17
1755829500000|2025-08-22 02:25:00|6339.7|6335.9|6338.8|6335|6339.7|6336.4|6336.3|6333.5|70
1755829800000|2025-08-22 02:30:00|6338.4|6335.6|6339.4|6336.6|6342.8|6339.6|6337.4|6334.6|192
1755830100000|2025-08-22 02:35:00|6340.8|6337|6339.2|6336.4|6342.1|6339.3|6339.2|6336.4|37
1755830400000|2025-08-22 02:40:00|6340.1|6337.3|6344.1|6341.3|6344.1|6341.3|6339.2|6336.4|82
1755830700000|2025-08-22 02:45:00|6343.2|6340.4|6342.1|6339.3|6344.4|6341.3|6340.8|6337|53
1755831000000|2025-08-22 02:50:00|6343.4|6339.6|6341.1|6338.3|6343.5|6340.3|6341.1|6338.3|26
1755831300000|2025-08-22 02:55:00|6342.1|6339.3|6340.3|6337.5|6342.1|6339.3|6338.1|6335.3|40
1755831600000|2025-08-22 03:00:00|6340.4|6337.6|6334.4|6331.6|6340.8|6337.6|6334|6331.2|100
1755831900000|2025-08-22 03:05:00|6333.4|6330.6|6340.4|6337.6|6341.8|6338|6332.4|6329.6|74
1755832200000|2025-08-22 03:10:00|6340.8|6337|6345.7|6342.9|6345.7|6342.9|6339.4|6336.6|323
1755832500000|2025-08-22 03:15:00|6346.8|6343|6344.4|6341.6|6348.2|6345.1|6343.4|6340.6|100
1755832800000|2025-08-22 03:20:00|6343.4|6340.6|6342|6338.2|6344.6|6341.6|6341|6338.2|44
1755833100000|2025-08-22 03:25:00|6341|6338.1|6344.4|6340.6|6344.9|6341.5|6340|6337.1|69
1755833400000|2025-08-22 03:30:00|6344.3|6341.5|6343.9|6341.1|6345.8|6342.5|6342.4|6339.3|121
1755833700000|2025-08-22 03:35:00|6344.8|6341|6341.6|6338.8|6344.8|6341.8|6341.6|6338.8|116
1755834000000|2025-08-22 03:40:00|6342.8|6339|6342.3|6339.5|6343.2|6340.4|6340.4|6337.6|24
1755834300000|2025-08-22 03:45:00|6342.4|6339.6|6342.2|6338.4|6342.8|6339.6|6341|6338.2|11
1755834600000|2025-08-22 03:50:00|6341.9|6339.1|6340.4|6336.6|6341.9|6339.1|6338.6|6335.8|75
1755834900000|2025-08-22 03:55:00|6340|6337.2|6340.6|6337.8|6340.6|6337.8|6337.7|6334.9|13
1755835200000|2025-08-22 04:00:00|6341.8|6338|6340.4|6336.6|6342.4|6339.5|6339.6|6336.6|18
1755835500000|2025-08-22 04:05:00|6339.6|6336.8|6339.5|6336.7|6340.6|6337.8|6339.5|6336.6|6
1755835800000|2025-08-22 04:10:00|6339.1|6336.3|6338.7|6335.9|6340.7|6337.9|6338.7|6335.4|61
1755836100000|2025-08-22 04:15:00|6337.7|6334.9|6337.7|6334.9|6338.7|6335.9|6337.7|6334|14
1755836400000|2025-08-22 04:20:00|6337.3|6333.5|6340.7|6337.9|6341.7|6338.9|6336.7|6333.5|108
1755836700000|2025-08-22 04:25:00|6339.8|6337|6343.6|6340.8|6343.6|6340.8|6338.7|6335.4|268
1755837000000|2025-08-22 04:30:00|6342.7|6339.9|6345|6342.2|6346.7|6343.2|6342.6|6339.5|106
1755837300000|2025-08-22 04:35:00|6344.8|6341|6346.6|6342.8|6346.9|6344.1|6344|6341|109
1755837600000|2025-08-22 04:40:00|6346.7|6343.9|6349.4|6346.6|6351.2|6348.4|6345.1|6341.9|410
1755837900000|2025-08-22 04:45:00|6350.2|6346.4|6350.8|6348|6351.6|6348.6|6348.4|6345.4|290
1755838200000|2025-08-22 04:50:00|6351.1|6348.3|6346.8|6344|6351.8|6349|6346.2|6342.6|117
1755838500000|2025-08-22 04:55:00|6346.4|6342.6|6348.9|6346.1|6348.9|6346.1|6345.9|6342.6|42
1755838800000|2025-08-22 05:00:00|6349.5|6345.1|6351.2|6348.4|6351.8|6348.5|6348.4|6345.1|232
1755839100000|2025-08-22 05:05:00|6350.3|6347.5|6348.3|6345.5|6351.8|6348.5|6345.3|6342.5|334
1755839400000|2025-08-22 05:10:00|6348.7|6344.9|6348.4|6345.6|6348.8|6345.6|6347.3|6344.5|54
1755839700000|2025-08-22 05:15:00|6349.3|6346.5|6351|6348.2|6353.4|6350.5|6349.3|6346.5|58
1755840000000|2025-08-22 05:20:00|6350|6347.2|6345.1|6342.3|6351.7|6348.4|6345.1|6342.3|85
1755840300000|2025-08-22 05:25:00|6344.9|6341.1|6347.1|6344.3|6347.1|6344.3|6342.7|6339.8|42
1755840600000|2025-08-22 05:30:00|6346.8|6344|6353|6350.2|6353|6350.2|6343.6|6340.8|123
1755840900000|2025-08-22 05:35:00|6353.1|6349.3|6353|6350.2|6355|6352.2|6350.4|6347.6|157
1755841200000|2025-08-22 05:40:00|6353.1|6350.3|6353|6349.2|6354.5|6350.7|6351.2|6348.4|86
1755841500000|2025-08-22 05:45:00|6351.7|6348.9|6355.3|6352.5|6357.8|6354.4|6351.7|6348.9|136
1755841800000|2025-08-22 05:50:00|6356.3|6353.5|6357|6354.2|6358.6|6355.1|6355|6352.2|119
1755842100000|2025-08-22 05:55:00|6357.4|6353.6|6359.5|6356.7|6361.6|6358.4|6356|6353.2|237
1755842400000|2025-08-22 06:00:00|6360.7|6356.9|6361.5|6358.7|6361.5|6358.7|6356.5|6353.2|236
1755842700000|2025-08-22 06:05:00|6361.6|6358.8|6354.9|6352.1|6365.2|6362|6354.3|6350.6|338
1755843000000|2025-08-22 06:10:00|6354.6|6350.8|6359.2|6355.4|6360.6|6357.5|6354.6|6350.8|173
1755843300000|2025-08-22 06:15:00|6359.1|6356.3|6359.1|6355.3|6360.1|6357.3|6356.6|6353|100
1755843600000|2025-08-22 06:20:00|6358.6|6355.8|6362.1|6359.3|6362.4|6359.6|6357.5|6354.7|106
1755843900000|2025-08-22 06:25:00|6362.6|6359.8|6367.2|6364.4|6368.4|6365.2|6361.8|6358.6|323
1755844200000|2025-08-22 06:30:00|6368.2|6365.4|6362.3|6359.5|6368.7|6365.9|6361.5|6358.4|214
1755844500000|2025-08-22 06:35:00|6363.1|6359.3|6365.1|6362.3|6365.3|6362.5|6361.5|6357.7|143
1755844800000|2025-08-22 06:40:00|6365.8|6362|6358.2|6355.4|6365.8|6362.3|6357|6353.9|276
1755845100000|2025-08-22 06:45:00|6358|6354.2|6359.4|6356.6|6361.1|6358.3|6357.8|6354.2|71
1755845400000|2025-08-22 06:50:00|6359|6355.2|6365.2|6361.4|6365.3|6362.1|6357.5|6354.1|201
1755845700000|2025-08-22 06:55:00|6364.1|6361.3|6363.6|6359.8|6367|6364.2|6361.2|6357.4|185
1755846000000|2025-08-22 07:00:00|6363.5|6359.7|6360.5|6357.7|6372.1|6369.1|6354.4|6351.6|508
1755846300000|2025-08-22 07:05:00|6360.7|6356.9|6351.4|6348.6|6360.7|6357.7|6351.2|6348.4|379
1755846600000|2025-08-22 07:10:00|6351.7|6348.9|6340.4|6337.6|6352.4|6349.6|6340.4|6337.6|346
1755846900000|2025-08-22 07:15:00|6340.7|6337.9|6351.1|6348.3|6351.6|6348.4|6339.6|6336.7|282
1755847200000|2025-08-22 07:20:00|6350.2|6347.4|6351.1|6348.3|6358.6|6354.8|6347.2|6344.4|596
1755847500000|2025-08-22 07:25:00|6350.1|6347.3|6364.4|6361.6|6365.1|6362.3|6350.1|6347|513
1755847800000|2025-08-22 07:30:00|6363.4|6360.6|6374.3|6371.5|6379.3|6376.5|6361.4|6358.1|723
1755848100000|2025-08-22 07:35:00|6373.9|6370.1|6372.3|6369.5|6379.2|6376.4|6372.2|6369|363
1755848400000|2025-08-22 07:40:00|6372.7|6368.9|6372.3|6369.5|6375.3|6372.5|6369.3|6366|387
1755848700000|2025-08-22 07:45:00|6371.9|6368.1|6369.3|6366.5|6376.1|6373|6368.3|6365|256
1755849000000|2025-08-22 07:50:00|6368.3|6365.5|6364.1|6360.3|6370.7|6367.1|6362.6|6359.3|281
1755849300000|2025-08-22 07:55:00|6363.6|6360.8|6359.5|6356.7|6366.9|6363.9|6359.2|6356.2|340
1755849600000|2025-08-22 08:00:00|6359.4|6356.6|6359.6|6356.8|6364.4|6361.6|6353.1|6350.3|600
1755849900000|2025-08-22 08:05:00|6360|6356.2|6364.1|6361.3|6367.3|6364.3|6357.4|6354.5|393
1755850200000|2025-08-22 08:10:00|6365.2|6361.4|6363.9|6361.1|6367.1|6364|6361.1|6358.3|233
1755850500000|2025-08-22 08:15:00|6364.9|6362.1|6362|6359.2|6369|6366.2|6362|6359.2|472
1755850800000|2025-08-22 08:20:00|6362.7|6358.9|6351.9|6348.1|6363|6360.2|6349.6|6346.7|935
1755851100000|2025-08-22 08:25:00|6352.4|6349.1|6356.1|6353.3|6359.6|6356.3|6348.8|6345.4|788
1755851400000|2025-08-22 08:30:00|6357.6|6353.8|6344.5|6341.7|6359.5|6355.7|6339.3|6336.5|778
1755851700000|2025-08-22 08:35:00|6344.7|6341.9|6337.6|6333.8|6346|6343.2|6333.5|6330.7|715
1755852000000|2025-08-22 08:40:00|6336.7|6333.9|6341.9|6339.1|6344.5|6341.2|6334.3|6331.5|499
1755852300000|2025-08-22 08:45:00|6341.8|6339|6345.1|6342.3|6346.6|6343.3|6337.6|6334.6|854
1755852600000|2025-08-22 08:50:00|6345.6|6341.8|6343.9|6340.1|6348.5|6345.2|6341.6|6338.8|355
1755852900000|2025-08-22 08:55:00|6343.6|6340.8|6341.9|6339.1|6344.6|6341.8|6340.1|6337.3|158
1755853200000|2025-08-22 09:00:00|6340.9|6338.1|6339.1|6336.3|6342.6|6339.6|6336.9|6334.1|524
1755853500000|2025-08-22 09:05:00|6340|6337.2|6341.4|6338.6|6342.5|6339.2|6336.7|6333.9|174
1755853800000|2025-08-22 09:10:00|6340.4|6337.6|6354.8|6352|6355.8|6352.7|6340.4|6337.6|1084
1755854100000|2025-08-22 09:15:00|6354.2|6351.4|6352.7|6349.9|6355|6352.2|6347.5|6344.2|394
1755854400000|2025-08-22 09:20:00|6353|6350.2|6346.5|6343.7|6357.3|6354.5|6344.3|6341.4|316
1755854700000|2025-08-22 09:25:00|6347.5|6344.7|6349.6|6346.8|6351.5|6348.7|6346.5|6343.7|245
1755855000000|2025-08-22 09:30:00|6350.6|6347.8|6349.3|6346.5|6352.2|6349|6348.4|6345.6|192
1755855300000|2025-08-22 09:35:00|6349.6|6345.8|6344.7|6340.9|6352.2|6348.5|6344.7|6340.9|350
1755855600000|2025-08-22 09:40:00|6344.9|6342.1|6336.1|6333.3|6344.9|6342.1|6332.9|6330.1|622
1755855900000|2025-08-22 09:45:00|6336|6333.2|6337.1|6334.3|6337.5|6334.6|6331.7|6327.9|244
1755856200000|2025-08-22 09:50:00|6337|6334.2|6338.8|6335|6338.8|6335.7|6334.2|6331.4|275
1755856500000|2025-08-22 09:55:00|6337.5|6334.7|6339.5|6335.7|6341|6337.2|6336.5|6333|280
1755856800000|2025-08-22 10:00:00|6338.1|6335.3|6337.3|6334.5|6340.5|6337.2|6336.6|6333|231
1755857100000|2025-08-22 10:05:00|6337.5|6333.7|6335.9|6333.1|6337.5|6333.7|6328.6|6325.8|433
1755857400000|2025-08-22 10:10:00|6337.3|6333.5|6337.3|6334.5|6342.4|6339.1|6335.9|6333.1|278
1755857700000|2025-08-22 10:15:00|6338.5|6334.7|6337.1|6334.3|6342.1|6338.3|6335.9|6333.1|201
1755858000000|2025-08-22 10:20:00|6336.1|6333.3|6339.4|6335.6|6339.8|6336.1|6334.9|6331.5|150
1755858300000|2025-08-22 10:25:00|6338|6335.2|6349|6346.2|6351|6347.8|6338|6335.2|332
1755858600000|2025-08-22 10:30:00|6350.1|6346.3|6342.9|6340.1|6350.1|6346.6|6342.8|6339.6|244
1755858900000|2025-08-22 10:35:00|6342.8|6340|6344.8|6342|6345.8|6342.7|6338.9|6335.8|155
1755859200000|2025-08-22 10:40:00|6344.9|6342.1|6341.9|6338.1|6347.4|6344.4|6341.9|6338.1|169
1755859500000|2025-08-22 10:45:00|6341.4|6338.6|6340.7|6337.9|6342.4|6339.6|6337.5|6334.3|129
1755859800000|2025-08-22 10:50:00|6341.6|6338.8|6351.5|6348.7|6354.5|6351.6|6340.8|6337.7|355
1755860100000|2025-08-22 10:55:00|6350.5|6347.7|6352.5|6349.7|6355.1|6351.3|6345.3|6341.7|352
1755860400000|2025-08-22 11:00:00|6353.5|6350.7|6351.8|6349|6355.7|6352.8|6349|6345.8|283
1755860700000|2025-08-22 11:05:00|6351.6|6347.8|6369.3|6366.5|6372.3|6369.5|6350.9|6347.3|2009
1755861000000|2025-08-22 11:10:00|6370.3|6367.5|6370.1|6367.3|6372.5|6369.7|6367.1|6363.9|843
1755861300000|2025-08-22 11:15:00|6370.2|6367.4|6373.2|6370.4|6374.2|6371.4|6368.1|6364.8|470
1755861600000|2025-08-22 11:20:00|6373.1|6370.3|6380|6377.2|6381|6378.2|6372.1|6368.7|1870
1755861900000|2025-08-22 11:25:00|6381|6378.2|6379|6376.2|6383.1|6380.3|6377|6374.2|679
1755862200000|2025-08-22 11:30:00|6378|6375.2|6369.8|6367|6379|6376.2|6361.1|6357.8|2438
1755862500000|2025-08-22 11:35:00|6370.9|6367.1|6365.5|6362.7|6371.9|6369|6362.5|6358.7|357
1755862800000|2025-08-22 11:40:00|6365.8|6363|6362.7|6359.9|6371.2|6368.4|6362.5|6359.7|665
1755863100000|2025-08-22 11:45:00|6361.7|6358.9|6364.9|6361.1|6366.3|6363.5|6360.5|6357.3|364
1755863400000|2025-08-22 11:50:00|6365|6362.2|6366.8|6364|6368.7|6365.9|6364.5|6361.4|400
1755863700000|2025-08-22 11:55:00|6365.8|6363|6363.5|6360.7|6366.6|6363.8|6361.5|6358.4|344
1755864000000|2025-08-22 12:00:00|6364.2|6360.4|6365.5|6362.7|6369|6366.2|6362.5|6359.4|582
1755864300000|2025-08-22 12:05:00|6364.6|6361.8|6361.4|6358.6|6367.2|6364.2|6359.6|6356.8|644
1755864600000|2025-08-22 12:10:00|6361.8|6358|6361.7|6357.9|6367|6363.7|6355.4|6352.6|1533
1755864900000|2025-08-22 12:15:00|6360.3|6357.5|6356.6|6353.8|6363.6|6360.5|6355.6|6352.8|317
1755865200000|2025-08-22 12:20:00|6356.7|6353.9|6359.2|6355.4|6361|6357.8|6355.6|6352.3|352
1755865500000|2025-08-22 12:25:00|6357.8|6355|6357.3|6354.5|6362.7|6359.5|6356.5|6353.7|666
1755865800000|2025-08-22 12:30:00|6357.1|6354.3|6365.5|6362.7|6367.8|6364.7|6357.1|6354.3|1627
1755866100000|2025-08-22 12:35:00|6366.9|6363.1|6362.1|6359.3|6367.1|6364.1|6358.1|6355.3|745
1755866400000|2025-08-22 12:40:00|6362.2|6359.4|6361.4|6357.6|6364.1|6361.3|6358.2|6355.2|385
1755866700000|2025-08-22 12:45:00|6361.7|6358.9|6367.1|6364.3|6367.1|6364.3|6360.7|6357.6|435
1755867000000|2025-08-22 12:50:00|6367|6363.2|6365|6362.2|6369.1|6366.2|6363.3|6360.5|547
1755867300000|2025-08-22 12:55:00|6365.2|6361.4|6365|6362.2|6371.7|6368.9|6364|6361|886
1755867600000|2025-08-22 13:00:00|6364|6361.2|6356.5|6353.7|6367.6|6364.8|6350.4|6347.6|4166
1755867900000|2025-08-22 13:05:00|6356.6|6353.8|6357.4|6354.6|6365.1|6362.3|6353.7|6350.1|1564
1755868200000|2025-08-22 13:10:00|6358.4|6355.6|6359.7|6356.9|6368.9|6366.1|6355.3|6352.3|1128
1755868500000|2025-08-22 13:15:00|6361.1|6357.3|6358.5|6355.7|6364.3|6360.9|6355.4|6352.6|799
1755868800000|2025-08-22 13:20:00|6358.3|6355.5|6354.6|6351.8|6363.7|6360.6|6352|6349.2|969
1755869100000|2025-08-22 13:25:00|6354.7|6351.9|6354.8|6352|6357.4|6354.6|6351.5|6347.9|707
1755869400000|2025-08-22 13:30:00|6353.8|6351|6363.2|6360.4|6369.6|6366.8|6352.9|6350.1|1545
1755869700000|2025-08-22 13:35:00|6364.1|6361.3|6358.7|6354.9|6366.2|6363.4|6355.2|6351.9|938
1755870000000|2025-08-22 13:40:00|6358.1|6355.3|6367.6|6364.8|6371|6368.1|6355.1|6351.9|850
1755870300000|2025-08-22 13:45:00|6367.7|6364.9|6371.6|6367.8|6377.8|6374.3|6367.6|6364.5|2290
1755870600000|2025-08-22 13:50:00|6371.7|6367.9|6367.9|6365.1|6375.9|6373.1|6366.9|6363.6|1564
1755870900000|2025-08-22 13:55:00|6368.8|6366|6363.2|6360.4|6369.4|6366.6|6362.2|6359|1211
1755871200000|2025-08-22 14:00:00|6364.1|6361.3|6381.4|6377.6|6388.9|6386.1|6353.8|6351|4597
1755871500000|2025-08-22 14:05:00|6380.9|6378.1|6379.7|6375.9|6383.6|6380.3|6371.9|6368.6|3037
1755871800000|2025-08-22 14:10:00|6380.1|6377.3|6381.6|6378.8|6384.3|6381.5|6367|6363.7|3151
1755872100000|2025-08-22 14:15:00|6381.4|6378.6|6373.1|6370.3|6387|6384.2|6372|6368.7|1868
1755872400000|2025-08-22 14:20:00|6373|6370.2|6366.1|6363.3|6377|6374.2|6360.4|6357.3|1518
1755872700000|2025-08-22 14:25:00|6365.1|6362.3|6371.4|6367.6|6374|6370.9|6360.4|6357.6|1798
1755873000000|2025-08-22 14:30:00|6371.5|6368.7|6373.5|6370.7|6382.1|6379.3|6370.4|6367.6|1645
1755873300000|2025-08-22 14:35:00|6374.3|6370.5|6385.9|6383.1|6388.8|6385.7|6373.2|6370|2309
1755873600000|2025-08-22 14:40:00|6386.5|6382.7|6379.3|6375.5|6389.1|6386.3|6378.8|6375.5|2632
1755873900000|2025-08-22 14:45:00|6379.7|6376.9|6369.4|6366.6|6379.8|6377|6359|6355.7|4900
1755874200000|2025-08-22 14:50:00|6369.2|6366.4|6376.4|6373.6|6377.5|6374.6|6363.1|6360.3|1297
1755874500000|2025-08-22 14:55:00|6376.5|6373.7|6369.1|6366.3|6380.2|6376.9|6368.1|6365.3|1312
1755874800000|2025-08-22 15:00:00|6370|6367.2|6357.9|6355.1|6380.8|6378|6351.9|6349.1|3137
1755875100000|2025-08-22 15:05:00|6357.8|6355|6363.3|6360.5|6367.6|6364.7|6357.8|6355|1418
1755875400000|2025-08-22 15:10:00|6363.4|6359.6|6347.9|6345.1|6369.7|6366.9|6343.2|6340.4|3143
1755875700000|2025-08-22 15:15:00|6346.9|6344.1|6361.8|6359|6362.4|6359.1|6346.9|6344.1|2098
1755876000000|2025-08-22 15:20:00|6361.9|6359.1|6358.2|6355.4|6361.9|6359.1|6350.7|6347.9|1531
1755876300000|2025-08-22 15:25:00|6357.2|6354.4|6364.5|6361.7|6365.1|6361.9|6351.8|6349|1554
1755876600000|2025-08-22 15:30:00|6363.6|6360.8|6354.4|6351.6|6365.9|6362.7|6347|6344.2|2115
1755876900000|2025-08-22 15:35:00|6355.7|6351.9|6346.2|6342.4|6355.7|6351.9|6340.7|6337.9|2986
1755877200000|2025-08-22 15:40:00|6345.9|6342.1|6340.2|6337.4|6350.1|6346.9|6338.2|6334.9|1524
1755877500000|2025-08-22 15:45:00|6341.2|6338.4|6343.3|6340.5|6345.4|6342.6|6338.4|6335.6|977
1755877800000|2025-08-22 15:50:00|6344.3|6341.5|6350.9|6348.1|6352.8|6349.1|6343.3|6340.5|1701
1755878100000|2025-08-22 15:55:00|6352.4|6348.6|6360.2|6357.4|6367.6|6364.8|6351.9|6348.5|1979
1755878400000|2025-08-22 16:00:00|6359.3|6356.5|6360.8|6358|6363.6|6360.8|6351.3|6348.1|1170
1755878700000|2025-08-22 16:05:00|6360.6|6356.8|6356.4|6353.6|6361.5|6358.1|6349.3|6346.1|892
1755879000000|2025-08-22 16:10:00|6357.3|6354.5|6345.9|6343.1|6364.7|6361.9|6345.9|6343.1|1259
1755879300000|2025-08-22 16:15:00|6346|6342.2|6356.5|6353.7|6360.3|6356.5|6344.3|6341.5|1642
1755879600000|2025-08-22 16:20:00|6355.6|6352.8|6349.2|6346.4|6356.9|6353.7|6340.9|6338.1|1857
1755879900000|2025-08-22 16:25:00|6349.3|6346.5|6350.6|6346.8|6356.9|6353.8|6347.2|6344.4|1089
1755880200000|2025-08-22 16:30:00|6349.9|6347.1|6355.3|6352.5|6356.8|6354|6347.9|6344.9|1047
1755880500000|2025-08-22 16:35:00|6355.9|6352.1|6362|6359.2|6369|6366.2|6355.3|6352.1|1490
1755880800000|2025-08-22 16:40:00|6362.1|6359.3|6362|6359.2|6364.8|6361.6|6361.1|6358|1068
1755881100000|2025-08-22 16:45:00|6362.1|6359.3|6359.6|6356.8|6362.7|6359.3|6358.6|6355.8|382
1755881400000|2025-08-22 16:50:00|6360.6|6357.7|6367.2|6364.4|6367.2|6364.4|6360|6356.8|986
1755881700000|2025-08-22 16:55:00|6366.9|6364.1|6356.9|6354.1|6367.2|6364.4|6356.2|6353.3|691
1755882000000|2025-08-22 17:00:00|6357.7|6353.9|6358.1|6355.3|6361.1|6357.5|6351.7|6347.9|687
1755882300000|2025-08-22 17:05:00|6358.2|6355.4|6362.1|6359.3|6365.1|6362.3|6357.2|6353.8|701
1755882600000|2025-08-22 17:10:00|6362.2|6359.4|6365.1|6362.3|6366|6363.2|6359.2|6356.4|645
1755882900000|2025-08-22 17:15:00|6364.6|6360.8|6358.1|6355.3|6364.6|6361.3|6355.1|6351.9|463
1755883200000|2025-08-22 17:20:00|6357.2|6354.4|6361.5|6358.7|6361.6|6358.7|6353.1|6350.3|763
1755883500000|2025-08-22 17:25:00|6361.8|6358|6358.1|6355.3|6363.6|6360.8|6355|6352.2|642
1755883800000|2025-08-22 17:30:00|6357.2|6354.4|6356.7|6353.9|6366.8|6363.6|6355.8|6353|693
1755884100000|2025-08-22 17:35:00|6356.8|6354|6360.9|6358.1|6362.8|6360|6354.7|6351.2|520
1755884400000|2025-08-22 17:40:00|6372.1|6364.3|6369.8|6367|6379.8|6374.3|6364.9|6361.9|3980
1755884700000|2025-08-22 17:45:00|6369.6|6365.8|6366.5|6363.7|6376.4|6373.6|6361.9|6357.7|2856
1755885000000|2025-08-22 17:50:00|6366.2|6362.4|6366.6|6363.8|6367.9|6365.1|6361|6357.2|1090
1755885300000|2025-08-22 17:55:00|6365.7|6362.9|6362.2|6358.4|6368.8|6366|6360|6357|1656
1755885600000|2025-08-22 18:00:00|6361.1|6358.3|6366.6|6363.8|6367.9|6365.1|6358.4|6355.6|1138
1755885900000|2025-08-22 18:05:00|6365.7|6362.9|6366.7|6363.9|6368.5|6365.7|6363.5|6360.3|792
1755886200000|2025-08-22 18:10:00|6365.8|6363|6374|6371.2|6374|6371.2|6362.6|6359.5|2124
1755886500000|2025-08-22 18:15:00|6373.6|6369.8|6369.9|6367.1|6375.2|6372.4|6368.9|6365.6|1959
1755886800000|2025-08-22 18:20:00|6370.8|6368|6371.9|6369.1|6373.8|6371|6369.9|6366.5|2853
1755887100000|2025-08-22 18:25:00|6370.9|6368.1|6364.9|6362.1|6376|6373.2|6358.1|6355|8577
1755887400000|2025-08-22 18:30:00|6365.9|6363.1|6366.6|6363.8|6367.6|6364.8|6361.6|6358.6|1877
1755887700000|2025-08-22 18:35:00|6367.3|6363.5|6374|6371.2|6374.8|6372|6367.3|6363.5|970
1755888000000|2025-08-22 18:40:00|6374.9|6372.1|6374.8|6372|6375.8|6373|6372.8|6369.4|798
1755888300000|2025-08-22 18:45:00|6375.8|6373|6376.8|6374|6377.2|6374|6374.3|6370.5|823
1755888600000|2025-08-22 18:50:00|6376.7|6373.9|6376.7|6373.9|6377.9|6375.1|6374.7|6371.4|293
1755888900000|2025-08-22 18:55:00|6377.7|6374.9|6376.7|6373.9|6378.7|6375.9|6376.6|6373.3|448
1755889200000|2025-08-22 19:00:00|6375.8|6373|6377.7|6374.9|6377.8|6375|6374.7|6371.4|465
1755889500000|2025-08-22 19:05:00|6378.6|6375.8|6376.7|6373.9|6378.7|6375.9|6375.7|6372.4|312
1755889800000|2025-08-22 19:10:00|6376.2|6372.4|6380.4|6377.6|6382.5|6378.9|6374.7|6371.4|864
1755890100000|2025-08-22 19:15:00|6379.2|6376.4|6377.3|6374.5|6379.3|6376.5|6374.3|6371.1|204
1755890400000|2025-08-22 19:20:00|6377.1|6374.3|6375.9|6373.1|6378.4|6375.1|6375.8|6372.6|445
1755890700000|2025-08-22 19:25:00|6375.8|6373|6380.7|6377.9|6380.8|6378|6375.8|6372.6|272
1755891000000|2025-08-22 19:30:00|6380.2|6376.4|6373.8|6371|6380.2|6377|6372.9|6369.6|612
1755891300000|2025-08-22 19:35:00|6372.9|6370.1|6376|6373.2|6376.3|6373.2|6372.9|6369.6|359
1755891600000|2025-08-22 19:40:00|6375|6372.2|6377.1|6373.3|6377.7|6374.9|6375|6372|354
1755891900000|2025-08-22 19:45:00|6376.3|6373.5|6376.3|6373.5|6377.1|6374.2|6373.8|6370|357
1755892200000|2025-08-22 19:50:00|6375.4|6372.6|6377.3|6374.5|6380.7|6377.9|6375.1|6371.3|470
1755892500000|2025-08-22 19:55:00|6376.4|6373.6|6378.2|6375.4|6379.3|6376.5|6375.8|6372.3|329
1755892800000|2025-08-22 20:00:00|6378.1|6375.3|6376.8|6374|6379.1|6376.3|6375.8|6372|151
1755893100000|2025-08-22 20:05:00|6377.3|6373.5|6376.8|6374|6378.7|6375.9|6376.7|6373.5|82
1755893400000|2025-08-22 20:10:00|6376.7|6373.9|6375.8|6373|6376.8|6374|6374.8|6371.4|167
1755893700000|2025-08-22 20:15:00|6375.7|6372.9|6376.1|6373.3|6376.9|6374.1|6375.4|6371.6|43
1755894000000|2025-08-22 20:20:00|6375.8|6372|6377|6374.2|6377.1|6374.3|6375.2|6372|126
1755894300000|2025-08-22 20:25:00|6376.6|6372.8|6375.3|6372.5|6378.6|6375.4|6372.1|6368.8|363
1755894600000|2025-08-22 20:30:00|6374.4|6371.6|6377.9|6375.1|6377.9|6375.1|6372.3|6369.1|598
1755894900000|2025-08-22 20:35:00|6377.6|6373.8|6375.9|6373.1|6379.2|6376.4|6375.9|6372.7|98
1755895200000|2025-08-22 20:40:00|6376.1|6373.3|6375.5|6372.7|6376.5|6373.7|6374|6371.2|619
1755895500000|2025-08-22 20:45:00|6375.6|6372.8|6380.2|6377.4|6380.8|6378|6375.2|6372.4|115
1755895800000|2025-08-22 20:50:00|6380.6|6376.8|6372.9|6370.1|6380.6|6377.3|6372.4|6369.6|310
1755896100000|2025-08-22 20:55:00|6372.7|6369.9|6373.9|6371.1|6374.8|6371.8|6371|6367.3|557
1756072800000|2025-08-24 22:00:00|6376.3|6373.5|6374.1|6371.3|6376.6|6373.5|6371.1|6367.8|289
1756073100000|2025-08-24 22:05:00|6375|6371.2|6372.6|6369.8|6375.1|6372.3|6372.2|6368.7|70
1756073400000|2025-08-24 22:10:00|6372.4|6369.6|6371.9|6368.1|6373.2|6370.4|6368.7|6365.5|123
1756073700000|2025-08-24 22:15:00|6371.3|6368.5|6371.6|6367.8|6372.7|6369.4|6369.8|6366|234
1756074000000|2025-08-24 22:20:00|6371.7|6367.9|6370.5|6367.7|6371.7|6368.7|6370.2|6366.4|51
1756074300000|2025-08-24 22:25:00|6370.2|6366.4|6368.2|6365.4|6370.2|6366.8|6366.5|6363.2|113
1756074600000|2025-08-24 22:30:00|6367.8|6364|6369.2|6366.4|6369.7|6366.4|6367.2|6363.6|49
1756074900000|2025-08-24 22:35:00|6368.8|6365|6369.2|6365.4|6369.4|6366|6367.8|6364.4|20
1756075200000|2025-08-24 22:40:00|6369.3|6365.5|6369.1|6366.3|6370.3|6367.5|6368.4|6365.1|32
1756075500000|2025-08-24 22:45:00|6368.7|6364.9|6370.1|6367.3|6370.1|6367.3|6368.7|6364.9|14
1756075800000|2025-08-24 22:50:00|6369.7|6365.9|6370.3|6367.5|6370.7|6367.5|6369.2|6365.9|11
1756076100000|2025-08-24 22:55:00|6370.4|6367.6|6369.4|6365.6|6371.7|6367.9|6369.3|6365.6|31
1756076400000|2025-08-24 23:00:00|6368.5|6365.7|6371.6|6367.8|6372.7|6369.4|6368.5|6365.6|35
1756076700000|2025-08-24 23:05:00|6370.4|6367.6|6371.1|6368.3|6372.1|6368.9|6370.4|6367.4|5
1756077000000|2025-08-24 23:10:00|6370.6|6367.8|6371.3|6368.5|6372.3|6369.1|6369|6366.1|31
1756077300000|2025-08-24 23:15:00|6371.4|6368.6|6372.3|6369.5|6373.7|6369.9|6371.4|6368.4|10
1756077600000|2025-08-24 23:20:00|6372.5|6369.7|6372.3|6368.5|6373.8|6370|6371.1|6368.3|2
1756077900000|2025-08-24 23:25:00|6372|6369.2|6371|6367.2|6372.3|6369.2|6371|6367.2|10
1756078200000|2025-08-24 23:30:00|6370.2|6367.4|6368.2|6365.4|6371|6367.4|6367.6|6364.4|42
1756078500000|2025-08-24 23:35:00|6369.1|6366.3|6369.1|6366.3|6369.2|6366.4|6369.1|6366.3|5
1756078800000|2025-08-24 23:40:00|6369.2|6366.4|6370.8|6368|6370.8|6368|6368.2|6365.4|6
1756079100000|2025-08-24 23:45:00|6370.7|6367.9|6370.2|6367.4|6371.4|6367.9|6370.2|6367.4|13
1756079400000|2025-08-24 23:50:00|6370.4|6367.6|6370.7|6367.9|6371.2|6367.9|6369.4|6366.6|21
1756079700000|2025-08-24 23:55:00|6370.8|6368|6370|6367.2|6372.2|6368.4|6370|6367.2|4
1756080000000|2025-08-25 00:00:00|6370.1|6367.3|6371.2|6368.4|6374.6|6371.7|6368.6|6365.8|186
1756080300000|2025-08-25 00:05:00|6371.1|6367.3|6370.8|6368|6372.5|6369.4|6369.8|6366.3|36
1756080600000|2025-08-25 00:10:00|6370.7|6366.9|6370.1|6366.3|6371.1|6368.3|6369.8|6366.1|13
1756080900000|2025-08-25 00:15:00|6369.4|6366.6|6369.6|6365.8|6370.4|6367.6|6368.1|6364.6|25
1756081200000|2025-08-25 00:20:00|6369.1|6366.3|6368.3|6365.5|6370.6|6367.7|6367.7|6363.9|66
1756081500000|2025-08-25 00:25:00|6369.1|6366.3|6369.4|6366.6|6370.4|6367.6|6369.1|6365.3|49
1756081800000|2025-08-25 00:30:00|6369.5|6366.7|6367.2|6364.4|6370.4|6367.6|6367|6363.3|47
1756082100000|2025-08-25 00:35:00|6367.1|6364.3|6368.1|6365.3|6368.9|6365.6|6367.1|6364|6
1756082400000|2025-08-25 00:40:00|6368.2|6365.4|6368.8|6366|6368.8|6366|6367.8|6364|11
1756082700000|2025-08-25 00:45:00|6368|6365.2|6369.3|6366.5|6369.3|6366.5|6367.8|6364.9|34
1756083000000|2025-08-25 00:50:00|6369.4|6366.6|6373.4|6370.6|6374.2|6371.4|6369.3|6366.5|86
1756083300000|2025-08-25 00:55:00|6373|6369.2|6374|6370.2|6374|6370.6|6371.4|6368.2|126
1756083600000|2025-08-25 01:00:00|6373.6|6371.2|6366.4|6363.6|6374.4|6371.2|6365.8|6362.4|291
1756083900000|2025-08-25 01:05:00|6366.2|6362.4|6364.8|6362|6366.9|6363.8|6362.4|6359.1|160
1756084200000|2025-08-25 01:10:00|6365.8|6363|6369.3|6366.5|6371.1|6367.5|6365.8|6362.7|121
1756084500000|2025-08-25 01:15:00|6369.7|6365.9|6367.1|6364.3|6370.7|6367.5|6367.1|6363.6|51
1756084800000|2025-08-25 01:20:00|6368|6365.2|6369.8|6367|6371|6367.7|6367.1|6364.3|118
1756085100000|2025-08-25 01:25:00|6369.9|6367.1|6367.2|6364.4|6370.1|6367.1|6366.6|6363.4|85
1756085400000|2025-08-25 01:30:00|6368|6364.2|6361.2|6357.4|6368.2|6365.4|6358.7|6355.9|585
1756085700000|2025-08-25 01:35:00|6359.8|6357|6351.7|6348.9|6361.2|6357.9|6349.7|6346.8|452
1756086000000|2025-08-25 01:40:00|6353|6349.2|6357.7|6354.9|6360.1|6356.3|6350.7|6347.8|169
1756086300000|2025-08-25 01:45:00|6359|6355.2|6359|6356.2|6363.1|6359.9|6358.2|6355.2|131
1756086600000|2025-08-25 01:50:00|6358|6355.2|6357|6354.2|6359.1|6355.3|6355|6352.2|58
1756086900000|2025-08-25 01:55:00|6358.2|6354.4|6356.5|6352.7|6359.3|6356.2|6355.7|6352.7|102
1756087200000|2025-08-25 02:00:00|6356.7|6353.9|6359.2|6356.4|6359.8|6356.5|6355|6351.2|149
1756087500000|2025-08-25 02:05:00|6358.4|6355.6|6361|6358.2|6363.9|6361.1|6355.9|6352.1|689
1756087800000|2025-08-25 02:10:00|6361.4|6357.6|6369.9|6367.1|6370.1|6367.3|6360|6356.5|205
1756088100000|2025-08-25 02:15:00|6370.8|6368|6372.3|6369.5|6374.6|6371.3|6370.8|6367.8|111
1756088400000|2025-08-25 02:20:00|6372|6368.2|6373.5|6370.7|6373.9|6371.1|6370.3|6367.5|55
1756088700000|2025-08-25 02:25:00|6374.4|6371.6|6379.7|6375.9|6381.4|6377.8|6374.4|6371.6|196
1756089000000|2025-08-25 02:30:00|6378.3|6375.5|6375.6|6372.8|6383.7|6380.3|6374.5|6371.7|698
1756089300000|2025-08-25 02:35:00|6375.5|6372.7|6377.5|6374.7|6380|6376.2|6374.5|6371.7|108
1756089600000|2025-08-25 02:40:00|6377.4|6374.6|6376.2|6373.4|6379.9|6376.6|6376.2|6372.9|133
1756089900000|2025-08-25 02:45:00|6376.3|6373.5|6372.2|6369.4|6378.5|6375.3|6371.1|6368.3|137
1756090200000|2025-08-25 02:50:00|6373.2|6370.4|6364.8|6362|6374.5|6370.7|6364.8|6362|118
1756090500000|2025-08-25 02:55:00|6364.9|6362.1|6368.7|6365.9|6369.3|6365.9|6364.9|6362|35
1756090800000|2025-08-25 03:00:00|6369.3|6365.5|6365.2|6362.4|6370.1|6366.8|6365.2|6362.4|54
1756091100000|2025-08-25 03:05:00|6365.3|6362.5|6369.2|6366.4|6371.7|6368.5|6364.4|6361.6|601
1756091400000|2025-08-25 03:10:00|6368.8|6366|6368.1|6364.3|6371.3|6368.5|6363.5|6360.6|161
1756091700000|2025-08-25 03:15:00|6368.2|6365.4|6368.2|6365.4|6369.5|6366.6|6365.4|6362.3|65
1756092000000|2025-08-25 03:20:00|6368.5|6365.7|6369.1|6366.3|6370.3|6367.1|6367.8|6365|36
1756092300000|2025-08-25 03:25:00|6368.2|6365.4|6368.1|6365.3|6369.7|6366.3|6365.9|6362.5|77
1756092600000|2025-08-25 03:30:00|6367.1|6364.3|6365.3|6362.5|6367.3|6364.3|6365|6362.2|27
1756092900000|2025-08-25 03:35:00|6366.5|6362.7|6366.7|6363.9|6367.1|6364.3|6366|6362.7|20
1756093200000|2025-08-25 03:40:00|6366.9|6364.1|6367.8|6365|6368.8|6366|6366.6|6363.8|23
1756093500000|2025-08-25 03:45:00|6367.7|6364.9|6368.3|6365.5|6368.3|6365.5|6367.7|6364.9|3
1756093800000|2025-08-25 03:50:00|6369.1|6366.3|6371.5|6368.7|6372.3|6369.4|6368.1|6365.3|35
1756094100000|2025-08-25 03:55:00|6371.4|6368.6|6372.3|6369.5|6373.8|6370.6|6370.3|6367.5|175
1756094400000|2025-08-25 04:00:00|6371.9|6369.1|6373|6370.2|6373.9|6371.1|6371.9|6369.1|34
1756094700000|2025-08-25 04:05:00|6372.1|6369.3|6371.5|6368.7|6372.4|6369.6|6371.5|6368.7|27
1756095000000|2025-08-25 04:10:00|6371.8|6369|6373.8|6371|6373.9|6371.1|6371|6368.2|43
1756095300000|2025-08-25 04:15:00|6373.9|6371.1|6375.2|6372.4|6375.9|6372.8|6373.9|6371.1|58
1756095600000|2025-08-25 04:20:00|6375|6372.2|6373.5|6370.7|6375.5|6372.7|6372.5|6369.5|30
1756095900000|2025-08-25 04:25:00|6373.4|6370.6|6372.8|6370|6374.5|6371.7|6372.8|6369.6|17
1756096200000|2025-08-25 04:30:00|6372.9|6370.1|6370.8|6368|6372.9|6370.1|6370.5|6366.7|33
1756096500000|2025-08-25 04:35:00|6369.8|6367|6371.9|6369.1|6371.9|6369.1|6368.8|6365.5|23
1756096800000|2025-08-25 04:40:00|6371.5|6367.7|6367.1|6364.3|6371.5|6368.2|6366.1|6362.9|43
1756097100000|2025-08-25 04:45:00|6365.7|6361.9|6367.9|6365.1|6368.6|6365.3|6365.1|6361.9|106
1756097400000|2025-08-25 04:50:00|6368.9|6366.1|6368.9|6366.1|6369.9|6367.1|6367.9|6364.7|15
1756097700000|2025-08-25 04:55:00|6368.8|6366|6367.2|6364.4|6368.9|6366.1|6366.9|6363.6|43
1756098000000|2025-08-25 05:00:00|6367.1|6364.3|6368.9|6366.1|6369|6366.2|6367|6364.2|22
1756098300000|2025-08-25 05:05:00|6369|6366.2|6367.1|6364.3|6369|6366.2|6366.9|6363.9|8
1756098600000|2025-08-25 05:10:00|6367|6364.2|6364.1|6361.3|6370|6367.2|6364|6360.8|47
1756098900000|2025-08-25 05:15:00|6364|6361.2|6361.9|6359.1|6364.3|6361.5|6361.8|6358.5|53
1756099200000|2025-08-25 05:20:00|6362.8|6360|6366.6|6363.8|6367.1|6363.8|6362.3|6358.5|28
1756099500000|2025-08-25 05:25:00|6366.5|6363.7|6362.5|6359.7|6367.9|6364.5|6361.6|6358.8|118
1756099800000|2025-08-25 05:30:00|6363|6359.2|6360.3|6357.5|6363|6359.7|6360|6357.2|97
1756100100000|2025-08-25 05:35:00|6360.4|6357.6|6363.3|6360.5|6365.3|6361.6|6360.4|6357.6|67
1756100400000|2025-08-25 05:40:00|6363.4|6360.6|6366.6|6363.8|6368.2|6364.8|6363.2|6360.4|50
1756100700000|2025-08-25 05:45:00|6367.6|6364.8|6367.1|6364.3|6369.1|6365.7|6366.5|6363.7|37
1756101000000|2025-08-25 05:50:00|6367.5|6364.7|6367.7|6364.9|6367.7|6364.9|6362.5|6359.4|102
1756101300000|2025-08-25 05:55:00|6368.8|6365|6378.3|6374.5|6379.6|6376.2|6366.6|6363.6|374
1756101600000|2025-08-25 06:00:00|6378.4|6374.6|6377.4|6373.6|6385.7|6382.7|6375|6371.9|428
1756101900000|2025-08-25 06:05:00|6377.7|6374.9|6377.6|6373.8|6379.9|6377|6376|6372.8|143
1756102200000|2025-08-25 06:10:00|6377.9|6374.1|6377.8|6374|6378.8|6375.7|6375.3|6371.6|67
1756102500000|2025-08-25 06:15:00|6378.6|6375|6377.5|6374.7|6379.8|6376.7|6376.5|6373.7|43
1756102800000|2025-08-25 06:20:00|6377.6|6374.8|6376.4|6372.6|6379.2|6375.8|6375.3|6372.3|52
1756103100000|2025-08-25 06:25:00|6376.8|6374|6380.4|6376.6|6380.8|6378|6376.8|6373.4|123
1756103400000|2025-08-25 06:30:00|6379.8|6377|6377.7|6374.9|6381|6378.2|6377.5|6373.7|119
1756103700000|2025-08-25 06:35:00|6378.2|6374.4|6378.1|6375.3|6383.5|6379.9|6377.9|6374.4|214
1756104000000|2025-08-25 06:40:00|6379|6376.2|6370.6|6366.8|6380.5|6376.7|6369.3|6366.5|190
1756104300000|2025-08-25 06:45:00|6369.3|6366.5|6375|6371.2|6375|6372|6362|6359.2|297
1756104600000|2025-08-25 06:50:00|6374.1|6371.3|6376.9|6374.1|6379.5|6376.6|6372.8|6369.8|172
1756104900000|2025-08-25 06:55:00|6376.6|6372.8|6373.7|6370.9|6377.1|6374.2|6371.4|6368.6|70
1756105200000|2025-08-25 07:00:00|6372.7|6369.9|6365.9|6363.1|6374.9|6371.8|6361.2|6358.4|289
1756105500000|2025-08-25 07:05:00|6365|6362.2|6367|6364.2|6367.1|6364.3|6363|6359.7|128
1756105800000|2025-08-25 07:10:00|6366.9|6364.1|6365.8|6362|6370.9|6367.5|6364.3|6361.5|178
1756106100000|2025-08-25 07:15:00|6364.4|6361.6|6359|6356.2|6365.9|6362.5|6355.5|6352.7|304
1756106400000|2025-08-25 07:20:00|6358.1|6355.3|6360|6356.2|6361.1|6357.8|6356.2|6353.4|218
1756106700000|2025-08-25 07:25:00|6358.6|6355.8|6365.8|6363|6366|6363.2|6358.5|6355.7|179
1756107000000|2025-08-25 07:30:00|6365.7|6362.9|6367|6364.2|6370.5|6367.7|6364.6|6361.3|187
1756107300000|2025-08-25 07:35:00|6367.1|6363.3|6366.3|6363.5|6367.1|6364.2|6361|6357.2|242
1756107600000|2025-08-25 07:40:00|6366.6|6363.8|6372.1|6369.3|6372.3|6369.3|6365.8|6363|140
1756107900000|2025-08-25 07:45:00|6372.4|6369.6|6378|6375.2|6379|6376.2|6372.1|6368.5|496
1756108200000|2025-08-25 07:50:00|6377.2|6374.4|6377|6374.2|6380.9|6378.1|6374.7|6371.4|354
1756108500000|2025-08-25 07:55:00|6376.9|6374.1|6370.3|6367.5|6376.9|6374.1|6369.9|6367.1|148
1756108800000|2025-08-25 08:00:00|6371.1|6368.3|6373.6|6370.8|6375.6|6372.4|6369.7|6366.5|217
1756109100000|2025-08-25 08:05:00|6372.7|6369.9|6378.6|6375.8|6383.7|6380|6372.5|6369.7|686
1756109400000|2025-08-25 08:10:00|6377.5|6374.7|6381|6377.2|6382.5|6379.5|6375.7|6372.4|307
1756109700000|2025-08-25 08:15:00|6379.8|6377|6387.4|6384.6|6389.3|6385.9|6377.6|6374.6|638
1756110000000|2025-08-25 08:20:00|6388.4|6385.6|6384.4|6381.6|6389.4|6386.4|6382.5|6379.1|384
1756110300000|2025-08-25 08:25:00|6384.5|6381.7|6386|6383.2|6390.9|6387.8|6381.9|6378.8|561
1756110600000|2025-08-25 08:30:00|6386.8|6384|6387.6|6384.8|6391.4|6387.6|6381.7|6378.5|756
1756110900000|2025-08-25 08:35:00|6388.6|6384.7|6395.1|6391.3|6397.2|6393.4|6386.6|6383.8|1664
1756111200000|2025-08-25 08:40:00|6394.3|6391.5|6388.4|6385.6|6396.7|6393.9|6388|6384.3|427
1756111500000|2025-08-25 08:45:00|6388.3|6385.5|6386.4|6383.6|6388.3|6385.5|6382.4|6379.1|407
1756111800000|2025-08-25 08:50:00|6386|6382.2|6387.7|6384.9|6388.2|6385|6381.4|6378.3|356
1756112100000|2025-08-25 08:55:00|6388.1|6384.3|6390.3|6387.5|6394.3|6390.5|6385.9|6383.1|180
1756112400000|2025-08-25 09:00:00|6390.8|6387|6381.4|6378.6|6390.9|6387.6|6380.1|6377|272
1756112700000|2025-08-25 09:05:00|6380.6|6377.6|6383.1|6379.3|6383.1|6380.1|6377.8|6375|286
1756113000000|2025-08-25 09:10:00|6382.8|6380|6382.2|6379.4|6386.2|6383|6382.2|6379|114
1756113300000|2025-08-25 09:15:00|6381.4|6378.6|6382.1|6379.3|6382.6|6379.4|6375.2|6372|188
1756113600000|2025-08-25 09:20:00|6382.2|6379.4|6382.2|6379.4|6382.7|6379.4|6379.1|6376.3|147
1756113900000|2025-08-25 09:25:00|6382.1|6379.3|6389.2|6385.4|6389.7|6386.6|6382.1|6379.3|197
1756114200000|2025-08-25 09:30:00|6388.2|6386.2|6385.7|6382.9|6390.4|6387.6|6380.6|6377.2|362
1756114500000|2025-08-25 09:35:00|6386.2|6382.4|6388.3|6385.5|6388.3|6385.5|6384.5|6380.8|118
1756114800000|2025-08-25 09:40:00|6387.9|6384.1|6385.5|6382.7|6391.9|6388.4|6384.8|6381.6|154
1756115100000|2025-08-25 09:45:00|6385.4|6382.6|6384.9|6381.1|6385.9|6382.7|6384|6380.2|74
1756115400000|2025-08-25 09:50:00|6385.3|6382.5|6383.5|6380.7|6385.4|6382.6|6378.6|6375.8|251
1756115700000|2025-08-25 09:55:00|6384.3|6380.5|6388.6|6385.8|6390.6|6387.7|6384.3|6380.5|141
1756116000000|2025-08-25 10:00:00|6387.8|6385|6391.5|6388.7|6392.6|6389.8|6387.4|6384.2|181
1756116300000|2025-08-25 10:05:00|6391.6|6388.8|6403.1|6400.3|6403.4|6400.6|6390.5|6387.2|671
1756116600000|2025-08-25 10:10:00|6403|6400.2|6406.3|6403.5|6411.6|6408.8|6401.6|6398.8|759
1756116900000|2025-08-25 10:15:00|6406.8|6403|6400.7|6397.9|6407.3|6404.5|6399.2|6396.1|422
1756117200000|2025-08-25 10:20:00|6400.6|6396.8|6402.1|6398.3|6404.1|6401|6398.6|6395.3|210
1756117500000|2025-08-25 10:25:00|6401.9|6399.1|6401.6|6398.8|6403.8|6401|6397|6394.2|355
1756117800000|2025-08-25 10:30:00|6402.9|6399.1|6404.9|6401.1|6407.3|6404.5|6401.4|6398.6|374
1756118100000|2025-08-25 10:35:00|6405.3|6402.5|6409.2|6406.4|6411.2|6408.4|6404.9|6401.1|399
1756118400000|2025-08-25 10:40:00|6409.3|6406.5|6405.3|6402.5|6409.7|6406.8|6404.4|6401.1|262
1756118700000|2025-08-25 10:45:00|6405.4|6402.6|6404.8|6402|6408.4|6404.6|6400.4|6397|261
1756119000000|2025-08-25 10:50:00|6404.9|6402.1|6400.4|6397.6|6407.7|6403.9|6400.1|6396.8|571
1756119300000|2025-08-25 10:55:00|6401.3|6398.5|6401.3|6398.5|6402.6|6399.4|6398.2|6394.8|245
1756119600000|2025-08-25 11:00:00|6400.4|6397.6|6404.6|6401.8|6407.1|6404.3|6399.3|6396|495
1756119900000|2025-08-25 11:05:00|6404.7|6401.9|6405.5|6402.7|6406.4|6403.6|6403.8|6400.1|167
1756120200000|2025-08-25 11:10:00|6405.1|6401.3|6409|6406.2|6413|6409.6|6405.1|6401.3|216
1756120500000|2025-08-25 11:15:00|6409.1|6406.3|6407.4|6404.6|6411|6407.9|6406.4|6403|231
1756120800000|2025-08-25 11:20:00|6408|6405.2|6409.8|6407|6410.5|6407.7|6405.5|6402.2|190
1756121100000|2025-08-25 11:25:00|6410.2|6407.4|6411.4|6408.6|6412.7|6409.9|6407.8|6404.4|691
1756121400000|2025-08-25 11:30:00|6412.4|6409.6|6405.8|6402|6413.7|6410.3|6404.2|6400.9|295
1756121700000|2025-08-25 11:35:00|6406.2|6403.4|6405.6|6402.8|6409.5|6406.7|6405.3|6401.9|172
1756122000000|2025-08-25 11:40:00|6406.5|6402.7|6404.9|6402.1|6408.2|6405.4|6404.5|6401.2|255
1756122300000|2025-08-25 11:45:00|6404.8|6402|6404.9|6401.1|6407.5|6404.1|6403.8|6400.5|232
1756122600000|2025-08-25 11:50:00|6404.1|6401.3|6403.2|6400.4|6405.4|6402.6|6400.2|6396.8|698
1756122900000|2025-08-25 11:55:00|6402.3|6399.5|6402.8|6400|6405.3|6402.5|6402.2|6398.9|151
1756123200000|2025-08-25 12:00:00|6402.5|6398.7|6406.9|6404.1|6407.2|6404.1|6401.7|6398.1|298
1756123500000|2025-08-25 12:05:00|6406.8|6404|6406.9|6404.1|6407.5|6404.3|6405.9|6403.1|388
1756123800000|2025-08-25 12:10:00|6406.8|6404|6406|6403.2|6407.3|6404.1|6403.9|6401.1|662
1756124100000|2025-08-25 12:15:00|6405.9|6403.1|6402.6|6399.8|6405.9|6403.1|6400.7|6397.8|574
1756124400000|2025-08-25 12:20:00|6402.5|6399.7|6393.5|6390.7|6403.4|6400.6|6392.7|6389.9|894
1756124700000|2025-08-25 12:25:00|6393.6|6390.8|6398.7|6395.9|6400.7|6397.9|6393.4|6390.3|386
1756125000000|2025-08-25 12:30:00|6398.8|6396|6400.8|6398|6400.8|6398|6396.1|6393.1|138
1756125300000|2025-08-25 12:35:00|6400.9|6398.1|6400.7|6397.9|6408.1|6404.9|6399.8|6397|923
1756125600000|2025-08-25 12:40:00|6400.6|6397.8|6405.4|6402.6|6408.1|6404.9|6400.6|6397.8|408
1756125900000|2025-08-25 12:45:00|6405.5|6402.7|6401.3|6398.5|6406|6402.7|6397.6|6394.8|518
1756126200000|2025-08-25 12:50:00|6401.4|6398.6|6402.7|6399.9|6405.3|6401.9|6400.5|6397.7|228
1756126500000|2025-08-25 12:55:00|6403.1|6399.3|6398.6|6395.8|6403.9|6401|6398.6|6395.8|359
1756126800000|2025-08-25 13:00:00|6397.6|6394.8|6404.2|6401.4|6405.8|6403|6389.9|6387.1|2205
1756127100000|2025-08-25 13:05:00|6404.1|6401.3|6400.5|6397.7|6405.9|6403.1|6395.5|6392.7|1151
1756127400000|2025-08-25 13:10:00|6400.4|6397.6|6407.5|6404.7|6407.5|6404.7|6399.4|6396.3|850
1756127700000|2025-08-25 13:15:00|6407.4|6404.6|6413.9|6411.1|6414.9|6412.1|6405.1|6402.2|3420
1756128000000|2025-08-25 13:20:00|6413.8|6411|6419.8|6417|6425.7|6422.9|6413.8|6411|2104
1756128300000|2025-08-25 13:25:00|6419.9|6417.1|6424|6421.2|6426.3|6423.5|6418.4|6414.6|1464
1756128600000|2025-08-25 13:30:00|6424.5|6420.7|6436.5|6433.7|6440.5|6437.7|6421.7|6418.5|4857
1756128900000|2025-08-25 13:35:00|6437.1|6433.3|6430.9|6428.1|6437.5|6434.7|6429.8|6426.7|1639
1756129200000|2025-08-25 13:40:00|6430.8|6428|6456.8|6454|6463.6|6460.8|6430.8|6427.6|3502
1756129500000|2025-08-25 13:45:00|6457.4|6453.6|6461.3|6458.5|6462.1|6459.1|6451.6|6448|2319
1756129800000|2025-08-25 13:50:00|6461.4|6458.6|6460.5|6457.7|6463.2|6460.2|6453.7|6450.4|1239
1756130100000|2025-08-25 13:55:00|6460.9|6457.1|6447.3|6444.5|6461|6457.7|6444.7|6441.4|1978
1756130400000|2025-08-25 14:00:00|6447.4|6444.6|6446.9|6444.1|6451.2|6448.1|6443.1|6439.9|953
1756130700000|2025-08-25 14:05:00|6446.6|6442.8|6452.1|6449.3|6457.2|6454.4|6445.9|6442.8|1145
1756131000000|2025-08-25 14:10:00|6452|6449.2|6448.7|6445.9|6452|6449.2|6446.7|6443.3|667
1756131300000|2025-08-25 14:15:00|6449.7|6446.9|6445.7|6442.9|6450.7|6447.9|6444.7|6441.4|617
1756131600000|2025-08-25 14:20:00|6446.7|6443.9|6451.4|6448.6|6455.2|6452.4|6444.7|6441.4|687
1756131900000|2025-08-25 14:25:00|6450.6|6447.8|6458|6455.2|6459.3|6456.1|6450.5|6447.4|990
1756132200000|2025-08-25 14:30:00|6458.1|6455.3|6459.4|6455.6|6462.5|6459.7|6455.6|6452.6|1007
1756132500000|2025-08-25 14:35:00|6459.7|6456.9|6457.5|6454.7|6459.8|6457|6454|6450.7|643
1756132800000|2025-08-25 14:40:00|6458.5|6455.7|6458.2|6454.4|6461.6|6458.8|6456.5|6453.2|876
1756133100000|2025-08-25 14:45:00|6458.6|6455.8|6458.7|6455.9|6461.7|6458.9|6457.8|6454.4|450
1756133400000|2025-08-25 14:50:00|6459.3|6455.5|6455.9|6453.1|6463.5|6460.7|6455.7|6452.4|1250
1756133700000|2025-08-25 14:55:00|6456.7|6453.9|6457.7|6454.9|6458.7|6455.9|6450.7|6447.3|952
1756134000000|2025-08-25 15:00:00|6457.8|6455|6465.5|6462.7|6466.9|6464.1|6457.7|6454.4|1712
1756134300000|2025-08-25 15:05:00|6465.6|6462.8|6463.7|6460.9|6467.5|6464.7|6459.6|6456.2|1117
1756134600000|2025-08-25 15:10:00|6463.3|6459.5|6459.5|6456.7|6466.7|6463.4|6459.1|6456|1225
1756134900000|2025-08-25 15:15:00|6460|6456.2|6464.5|6461.7|6468|6464.9|6460|6456.2|1088
1756135200000|2025-08-25 15:20:00|6464.6|6461.8|6459.8|6456|6466.6|6463.8|6458|6454.8|698
1756135500000|2025-08-25 15:25:00|6459.2|6456.4|6459.6|6456.8|6462.5|6459.7|6456.7|6453.6|1127
1756135800000|2025-08-25 15:30:00|6460.6|6457.8|6469.9|6467.1|6471.5|6468.4|6458.7|6455.9|1063
1756136100000|2025-08-25 15:35:00|6469.8|6467|6486.2|6483.4|6489|6486.2|6469.8|6467|3623
1756136400000|2025-08-25 15:40:00|6485.8|6482|6486.9|6484.1|6487.6|6484.8|6482.4|6479.6|1202
1756136700000|2025-08-25 15:45:00|6486.8|6484|6487.9|6485.1|6488.4|6485.1|6483.4|6480.1|515
1756137000000|2025-08-25 15:50:00|6488|6485.2|6485.7|6482.9|6492|6489.2|6483.4|6480.2|1503
1756137300000|2025-08-25 15:55:00|6485.4|6481.6|6485.4|6482.6|6488.8|6486|6481.4|6478|927
1756137600000|2025-08-25 16:00:00|6485.5|6482.7|6485.3|6482.5|6488.8|6485.6|6483.4|6480.6|496
1756137900000|2025-08-25 16:05:00|6484.5|6481.7|6480.8|6478|6484.5|6481.7|6477.4|6474.6|1476
1756138200000|2025-08-25 16:10:00|6481.7|6478.9|6483.4|6480.6|6484.2|6481.4|6480.3|6477.1|685
1756138500000|2025-08-25 16:15:00|6483.8|6480|6481.3|6478.5|6487.3|6484.5|6479.3|6476.5|666
1756138800000|2025-08-25 16:20:00|6481.7|6477.9|6485.4|6482.6|6486.2|6483.4|6480.3|6476.9|664
1756139100000|2025-08-25 16:25:00|6485.5|6482.7|6486.3|6483.5|6487.4|6484.6|6484.4|6481.2|443
1756139400000|2025-08-25 16:30:00|6486.2|6483.4|6493|6490.2|6498.9|6496.1|6486.2|6483|3113
1756139700000|2025-08-25 16:35:00|6493.1|6490.3|6497.2|6494.4|6498.7|6495.9|6492.1|6489.3|523
1756140000000|2025-08-25 16:40:00|6497.3|6494.5|6499.9|6496.1|6500.8|6497.5|6493.8|6490.7|1284
1756140300000|2025-08-25 16:45:00|6498.6|6495.8|6497.9|6495.1|6501.1|6498.1|6497.1|6494.2|624
1756140600000|2025-08-25 16:50:00|6497.8|6495|6498.6|6495.8|6502.4|6499.6|6497.8|6494.3|573
1756140900000|2025-08-25 16:55:00|6498.4|6495.6|6496|6493.2|6501.1|6498.3|6495|6491.7|839
1756141200000|2025-08-25 17:00:00|6496.1|6493.3|6493|6490.2|6498|6495.2|6490.2|6486.8|1234
1756141500000|2025-08-25 17:05:00|6493.1|6490.3|6488.1|6485.3|6494.8|6492|6487.6|6484.2|827
1756141800000|2025-08-25 17:10:00|6489.1|6486.3|6490.2|6487.4|6492.3|6489.5|6487|6483.4|703
1756142100000|2025-08-25 17:15:00|6490.3|6487.5|6489|6486.2|6493.8|6491|6488.1|6485|493
1756142400000|2025-08-25 17:20:00|6489.1|6486.3|6487.6|6484.8|6489.1|6486.3|6482.2|6478.8|1524
1756142700000|2025-08-25 17:25:00|6487.9|6485.1|6491.1|6488.3|6492.1|6489.3|6487.8|6484.2|830
1756143000000|2025-08-25 17:30:00|6491|6488.2|6489.9|6487.1|6493.4|6490.3|6488|6484.6|1243
1756143300000|2025-08-25 17:35:00|6488.9|6486.1|6485.2|6482.4|6493|6490.2|6484.2|6481.1|505
1756143600000|2025-08-25 17:40:00|6485.3|6482.5|6488|6485.2|6489|6486.2|6484.2|6481.4|690
1756143900000|2025-08-25 17:45:00|6488.1|6485.3|6485.6|6482.8|6491.1|6488.3|6484.9|6481.2|601
1756144200000|2025-08-25 17:50:00|6485.5|6482.7|6490.3|6487.5|6490.3|6487.5|6484.2|6480.7|436
1756144500000|2025-08-25 17:55:00|6490|6486.2|6489.5|6486.7|6491.4|6488.6|6487.5|6484.2|371
1756144800000|2025-08-25 18:00:00|6489.2|6486.4|6485|6482.2|6490.7|6487.8|6481.2|6478.4|1593
1756145100000|2025-08-25 18:05:00|6484.9|6482.1|6473.1|6470.3|6485.7|6482.2|6467.5|6464.7|2941
1756145400000|2025-08-25 18:10:00|6472.3|6469.5|6476.3|6473.5|6478.2|6475.4|6472.2|6468.8|1357
1756145700000|2025-08-25 18:15:00|6476.2|6473.4|6483.6|6480.8|6485.5|6482.7|6473.3|6470.1|2388
1756146000000|2025-08-25 18:20:00|6482.6|6479.8|6480.4|6477.6|6484|6480.7|6478.6|6475.8|3160
1756146300000|2025-08-25 18:25:00|6481.7|6477.9|6470|6467.2|6481.8|6478|6464.2|6460.9|6262
1756146600000|2025-08-25 18:30:00|6470.1|6467.3|6470.4|6467.6|6474.2|6471.3|6463.9|6460.7|1460
1756146900000|2025-08-25 18:35:00|6470|6466.2|6477.7|6474.9|6480|6477.2|6470|6466.2|911
1756147200000|2025-08-25 18:40:00|6477.8|6475|6472.9|6470.1|6478|6475.1|6470.9|6468.1|325
1756147500000|2025-08-25 18:45:00|6473|6470.2|6473.1|6470.3|6476.2|6472.4|6470.9|6468.1|281
1756147800000|2025-08-25 18:50:00|6473|6470.2|6470.2|6467.4|6475.2|6472|6469.3|6466.5|234
1756148100000|2025-08-25 18:55:00|6470.6|6466.8|6468.4|6465.6|6470.6|6467.2|6467.6|6464.7|310
1756148400000|2025-08-25 19:00:00|6468.3|6465.5|6469.1|6466.3|6470.6|6467.6|6467.2|6464.4|251
1756148700000|2025-08-25 19:05:00|6470.3|6466.5|6464.2|6461.4|6471.1|6467.8|6463|6460.2|302
1756149000000|2025-08-25 19:10:00|6465.4|6461.6|6460.1|6457.3|6465.4|6462.3|6459.2|6455.9|931
1756149300000|2025-08-25 19:15:00|6460.9|6458.1|6462.1|6459.3|6462.1|6459.3|6459.9|6456.3|166
1756149600000|2025-08-25 19:20:00|6462.4|6459.6|6464.6|6461.8|6466.2|6462.8|6461.3|6458.5|190
1756149900000|2025-08-25 19:25:00|6464.7|6461.9|6462.5|6459.7|6465|6461.9|6462.5|6459.7|274
1756150200000|2025-08-25 19:30:00|6463.4|6460.6|6458.2|6455.4|6464|6460.9|6457.2|6454.4|419
1756150500000|2025-08-25 19:35:00|6458.6|6455.8|6461|6458.2|6461|6458.2|6457.4|6454.6|542
1756150800000|2025-08-25 19:40:00|6460.9|6458.1|6465.2|6462.4|6466.4|6463.3|6459.5|6456.7|556
1756151100000|2025-08-25 19:45:00|6465.1|6462.3|6465.6|6462.8|6465.9|6462.8|6462.5|6459.7|285
1756151400000|2025-08-25 19:50:00|6466.9|6463.1|6471.6|6468.8|6475|6471.2|6465|6462.2|1178
1756151700000|2025-08-25 19:55:00|6471.2|6468.4|6471|6468.2|6473.8|6471|6469.9|6467.1|1118
1756152000000|2025-08-25 20:00:00|6470.9|6468.1|6471.3|6468.5|6472.2|6469.4|6469.1|6466.3|577
1756152300000|2025-08-25 20:05:00|6472.2|6469.4|6470.5|6466.7|6472.2|6469.4|6470.1|6466.7|173
1756152600000|2025-08-25 20:10:00|6470.9|6468.1|6467.3|6464.5|6470.9|6468.1|6467.3|6463.9|205
1756152900000|2025-08-25 20:15:00|6467.1|6463.3|6465.3|6462.5|6467.4|6464.6|6464.8|6461|215
1756153200000|2025-08-25 20:20:00|6465.2|6462.4|6465|6462.2|6466.1|6462.6|6463.2|6459.9|102
1756153500000|2025-08-25 20:25:00|6465.8|6463|6467.4|6464.6|6467.9|6464.6|6465.3|6462.5|412
1756153800000|2025-08-25 20:30:00|6467.2|6464.4|6469.2|6466.4|6471|6467.7|6466.2|6463.4|85
1756154100000|2025-08-25 20:35:00|6468.4|6465.6|6469.4|6465.6|6469.8|6466|6468.1|6465|85
1756154400000|2025-08-25 20:40:00|6468.2|6465.4|6468.3|6465.5|6469.8|6466.6|6467.9|6465.1|478
1756154700000|2025-08-25 20:45:00|6469.6|6465.8|6471.1|6468.3|6471.4|6468.4|6467.2|6464.3|128
1756155000000|2025-08-25 20:50:00|6472.1|6469.3|6466.4|6463.6|6472.5|6469.3|6466.2|6463.2|117
1756155300000|2025-08-25 20:55:00|6466.5|6463.7|6466.8|6464|6468.5|6465.7|6465.3|6462.4|300
1756159200000|2025-08-25 22:00:00|6463.6|6459.8|6467.9|6465.1|6469.8|6466|6462.7|6458.9|75
1756159500000|2025-08-25 22:05:00|6468.1|6464.3|6467.6|6463.8|6469.2|6465.4|6467.2|6463.4|27
1756159800000|2025-08-25 22:10:00|6467.3|6463.5|6467.5|6464.7|6468.3|6464.8|6466.1|6462.8|17
1756160100000|2025-08-25 22:15:00|6467.9|6465.1|6469.4|6466.6|6469.5|6466.6|6467.6|6463.8|13
1756160400000|2025-08-25 22:20:00|6469.5|6466.7|6468.4|6465.6|6469.8|6466.7|6468.2|6465.4|9
1756160700000|2025-08-25 22:25:00|6468.9|6465.1|6465.4|6462.6|6468.9|6465.1|6465.4|6462.6|6
1756161000000|2025-08-25 22:30:00|6465.6|6462.8|6466.2|6463.4|6468.1|6465.3|6465.6|6462.8|41
1756161300000|2025-08-25 22:35:00|6466.3|6463.5|6467.1|6463.3|6467.8|6464.5|6466.3|6463.3|13
1756161600000|2025-08-25 22:40:00|6466|6463.2|6466.7|6463.9|6467.1|6463.9|6465.9|6462.8|12
1756161900000|2025-08-25 22:45:00|6466.9|6464.1|6464.8|6462|6467.2|6464.1|6464.8|6462|10
1756162200000|2025-08-25 22:50:00|6464.9|6462.1|6464.3|6461.5|6465.2|6462.4|6464.3|6461.5|1
1756162500000|2025-08-25 22:55:00|6464.2|6461.4|6463.9|6460.1|6465.1|6462.3|6463.2|6459.9|26
1756162800000|2025-08-25 23:00:00|6463.7|6459.9|6462.9|6459.1|6463.7|6460.6|6462.2|6458.8|14
1756163100000|2025-08-25 23:05:00|6463.2|6460.4|6464.1|6460.3|6464.1|6460.7|6463.1|6459.3|5
1756163400000|2025-08-25 23:10:00|6463.9|6460.1|6462.9|6459.1|6463.9|6460.9|6462.9|6459.1|3
1756163700000|2025-08-25 23:15:00|6463.2|6459.4|6463.8|6461|6463.8|6461|6462.5|6459.4|14
1756164000000|2025-08-25 23:20:00|6464.2|6461.4|6463.2|6459.4|6464.2|6461.4|6463.1|6459.4|33
1756164300000|2025-08-25 23:25:00|6463.1|6459.3|6466.1|6462.3|6466.1|6462.3|6462.5|6459.2|4
1756164600000|2025-08-25 23:30:00|6464.2|6460.4|6460.6|6456.8|6464.2|6460.6|6460.6|6456.8|32
1756164900000|2025-08-25 23:35:00|6460.7|6456.9|6460.7|6456.9|6461|6458.2|6460.1|6456.8|11
1756165200000|2025-08-25 23:40:00|6460.3|6457.5|6461.8|6459|6462.2|6459.4|6460.3|6456.9|13
1756165500000|2025-08-25 23:45:00|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6461.2|6458|7
1756165800000|2025-08-25 23:50:00|6462.4|6459.6|6463.5|6460.7|6463.5|6460.7|6461.6|6458.4|20
1756166100000|2025-08-25 23:55:00|6463.6|6460.8|6463.1|6460.3|6466.3|6463.2|6463.1|6460.3|46
1756166400000|2025-08-26 00:00:00|6463.9|6460.1|6454.5|6450.7|6465.4|6462.2|6452.9|6449.6|392
1756166700000|2025-08-26 00:05:00|6454.9|6452.1|6453.1|6450.3|6457.9|6455.1|6452.9|6449.1|86
1756167000000|2025-08-26 00:10:00|6453|6450.2|6457.4|6454.6|6457.4|6454.6|6453|6450.2|62
1756167300000|2025-08-26 00:15:00|6457.3|6454.5|6452.6|6449.8|6457.9|6454.7|6452.4|6449.6|120
1756167600000|2025-08-26 00:20:00|6452.2|6449.4|6453.3|6450.5|6453.8|6450.5|6448.3|6445.4|245
1756167900000|2025-08-26 00:25:00|6453.9|6450.1|6447.5|6444.7|6453.9|6450.1|6446.5|6443.7|344
1756168200000|2025-08-26 00:30:00|6448.5|6445.7|6446.1|6443.3|6451.1|6447.7|6443.1|6439.5|174
1756168500000|2025-08-26 00:35:00|6446.5|6443.7|6443.9|6441.1|6447.6|6443.8|6443.5|6440.7|121
1756168800000|2025-08-26 00:40:00|6445|6441.2|6436.3|6433.5|6445|6441.2|6433.4|6430.2|548
1756169100000|2025-08-26 00:45:00|6437.2|6434.4|6433.9|6431.1|6438.3|6434.8|6433.6|6430.6|243
1756169400000|2025-08-26 00:50:00|6434.9|6432.1|6430|6427.2|6435.7|6432.1|6429.1|6426|333
1756169700000|2025-08-26 00:55:00|6430.8|6428|6436.6|6433.8|6438.5|6435.7|6430.8|6428|242
1756170000000|2025-08-26 01:00:00|6437.6|6434.8|6436.4|6433.6|6440.6|6437.8|6434.3|6431.5|427
1756170300000|2025-08-26 01:05:00|6437.6|6433.8|6437.3|6434.5|6440.7|6436.9|6435.7|6432.5|194
1756170600000|2025-08-26 01:10:00|6438.2|6434.4|6440.4|6437.6|6440.9|6437.6|6434.9|6431.7|84
1756170900000|2025-08-26 01:15:00|6440.5|6437.7|6440.4|6437.6|6443.2|6439.8|6439.3|6436.5|154
1756171200000|2025-08-26 01:20:00|6439.4|6436.6|6438.1|6435.3|6441.7|6438.6|6436.3|6433.5|93
1756171500000|2025-08-26 01:25:00|6438.4|6434.6|6440.5|6437.7|6441|6437.7|6437.2|6434.4|119
1756171800000|2025-08-26 01:30:00|6439.7|6436.9|6440.6|6437.8|6441.2|6437.9|6437.6|6434.8|154
1756172100000|2025-08-26 01:35:00|6440.7|6437.9|6438.6|6435.8|6442.2|6438.8|6438.6|6435.8|67
1756172400000|2025-08-26 01:40:00|6439.2|6435.4|6440.6|6437.8|6441.6|6437.8|6438.6|6435.4|35
1756172700000|2025-08-26 01:45:00|6440.5|6437.7|6441.7|6438.9|6442.5|6439.7|6439.6|6436.8|78
1756173000000|2025-08-26 01:50:00|6441.8|6439|6441.7|6438.9|6443.3|6439.9|6439.6|6436.8|63
1756173300000|2025-08-26 01:55:00|6442.5|6439.7|6439.4|6436.6|6444.2|6440.8|6439.4|6436.6|113
1756173600000|2025-08-26 02:00:00|6439.5|6436.7|6443.4|6440.6|6445.7|6442.5|6439.4|6436.6|119
1756173900000|2025-08-26 02:05:00|6443.9|6440.1|6440.6|6437.8|6444|6440.7|6438.5|6435.7|168
1756174200000|2025-08-26 02:10:00|6440.5|6437.7|6437.9|6435.1|6441.8|6438|6436.1|6432.8|116
1756174500000|2025-08-26 02:15:00|6438|6435.2|6437.9|6435.1|6439.6|6436.2|6435.9|6433.1|51
1756174800000|2025-08-26 02:20:00|6439|6435.2|6440|6436.2|6440|6437.1|6437.7|6434.9|27
1756175100000|2025-08-26 02:25:00|6439.7|6436.9|6439.1|6436.3|6440.6|6437.3|6436.8|6434|75
1756175400000|2025-08-26 02:30:00|6439.2|6436.4|6445.5|6442.7|6446.1|6442.7|6437.8|6435|167
1756175700000|2025-08-26 02:35:00|6446.1|6442.3|6444.6|6441.8|6447.9|6444.1|6443.5|6440.4|326
1756176000000|2025-08-26 02:40:00|6443.7|6440.9|6449.1|6445.3|6450.1|6446.8|6443.5|6440.7|155
1756176300000|2025-08-26 02:45:00|6448.6|6445.8|6445.3|6441.5|6449.1|6445.8|6443.5|6440.7|119
1756176600000|2025-08-26 02:50:00|6445.5|6442.7|6443.8|6440|6448.5|6445.6|6443.3|6440|86
1756176900000|2025-08-26 02:55:00|6444.2|6441.4|6445|6442.2|6447.3|6444.2|6443.3|6440|45
1756177200000|2025-08-26 03:00:00|6445.9|6443.1|6439.3|6436.5|6446.5|6443.4|6439.3|6436.5|161
1756177500000|2025-08-26 03:05:00|6440.1|6437.3|6437.8|6435|6440.8|6437.7|6436.8|6433.8|76
1756177800000|2025-08-26 03:10:00|6438.1|6435.3|6444.9|6441.1|6445|6441.6|6437.9|6435.1|53
1756178100000|2025-08-26 03:15:00|6445|6441.2|6441.3|6438.5|6445|6441.7|6441.3|6438.5|63
1756178400000|2025-08-26 03:20:00|6442.6|6438.8|6443.2|6439.4|6443.2|6440|6439.1|6436.1|68
1756178700000|2025-08-26 03:25:00|6442|6439.2|6441.3|6438.5|6443.3|6440.1|6440.1|6437.3|52
1756179000000|2025-08-26 03:30:00|6442.6|6438.8|6440|6437.2|6442.6|6439.3|6440|6437.2|84
1756179300000|2025-08-26 03:35:00|6439.9|6437.1|6442.3|6439.5|6442.3|6439.5|6439.9|6437.1|38
1756179600000|2025-08-26 03:40:00|6444.5|6440.7|6444.9|6441.1|6446|6442.7|6443.5|6440.7|84
1756179900000|2025-08-26 03:45:00|6443.5|6440.7|6443.4|6440.6|6445.3|6441.7|6443.4|6440.6|20
1756180200000|2025-08-26 03:50:00|6443.5|6440.7|6443.4|6440.6|6444.7|6440.9|6443.4|6440.6|20
1756180500000|2025-08-26 03:55:00|6444.3|6441.5|6443.5|6440.7|6444.9|6441.8|6443.4|6440.6|48
1756180800000|2025-08-26 04:00:00|6443.4|6440.6|6441.2|6438.4|6444|6440.6|6440.1|6437.3|67
1756181100000|2025-08-26 04:05:00|6442.5|6438.7|6439.9|6437.1|6442.5|6439.4|6439.9|6437|25
1756181400000|2025-08-26 04:10:00|6440.8|6438|6442.5|6439.7|6443.8|6440.7|6440.2|6436.5|46
1756181700000|2025-08-26 04:15:00|6443|6440.2|6443|6440.2|6443.3|6440.2|6441.6|6438.8|59
1756182000000|2025-08-26 04:20:00|6443.9|6441.1|6442.9|6440.1|6445.8|6442.2|6442.6|6439.8|46
1756182300000|2025-08-26 04:25:00|6442.7|6439.9|6441.3|6438.5|6443.1|6440.3|6441.2|6438.3|47
1756182600000|2025-08-26 04:30:00|6441.2|6438.4|6440.4|6437.6|6441.7|6438.7|6439.4|6436.6|41
1756182900000|2025-08-26 04:35:00|6441.3|6438.5|6439.3|6436.5|6441.9|6438.6|6439.3|6436.5|41
1756183200000|2025-08-26 04:40:00|6440.7|6436.9|6438.2|6435.4|6440.8|6437.5|6438.2|6435.4|33
1756183500000|2025-08-26 04:45:00|6439.6|6435.8|6440.2|6437.4|6441.8|6438.5|6438.3|6435.3|69
1756183800000|2025-08-26 04:50:00|6440.3|6437.5|6439.4|6436.6|6441.8|6438.5|6439.4|6436.6|56
1756184100000|2025-08-26 04:55:00|6439.5|6436.7|6439.5|6436.7|6440.4|6437.6|6438.6|6435.8|46
1756184400000|2025-08-26 05:00:00|6439.4|6436.6|6440.2|6437.4|6442.6|6438.9|6437.3|6434.5|304
1756184700000|2025-08-26 05:05:00|6441|6438.2|6439.1|6436.3|6441.6|6438.4|6439.1|6436.3|21
1756185000000|2025-08-26 05:10:00|6439.2|6436.4|6439.4|6436.6|6441.9|6438.5|6439.2|6436.4|54
1756185300000|2025-08-26 05:15:00|6440.8|6437|6439.4|6435.6|6441.1|6437.7|6438.4|6435.6|39
1756185600000|2025-08-26 05:20:00|6439.2|6436.4|6441.6|6438.8|6442.9|6439.8|6438.5|6435.6|195
1756185900000|2025-08-26 05:25:00|6441.8|6439|6439|6436.2|6442.6|6439.8|6438.5|6435.7|79
1756186200000|2025-08-26 05:30:00|6438.9|6436.1|6437.5|6434.7|6438.9|6436.1|6432.6|6429.8|212
1756186500000|2025-08-26 05:35:00|6437.1|6434.3|6436.1|6433.3|6438.2|6435.3|6435.8|6432.4|90
1756186800000|2025-08-26 05:40:00|6435.9|6433.1|6437.7|6434.9|6439.5|6436.2|6435.9|6432.6|52
1756187100000|2025-08-26 05:45:00|6438.1|6434.3|6437.4|6434.6|6438.3|6434.6|6435.5|6432.7|40
1756187400000|2025-08-26 05:50:00|6438|6434.2|6435.7|6431.9|6439.9|6436.6|6434.3|6431.5|81
1756187700000|2025-08-26 05:55:00|6435.5|6431.7|6437.9|6434.1|6437.9|6434.1|6434.2|6431.4|58
1756188000000|2025-08-26 06:00:00|6437.3|6434.5|6443.3|6440.5|6443.3|6440.5|6433.3|6430.1|697
1756188300000|2025-08-26 06:05:00|6443.4|6440.6|6435.8|6433|6445.9|6442.6|6433.8|6430.4|160
1756188600000|2025-08-26 06:10:00|6435.6|6432.8|6435.9|6432.1|6441.8|6438.6|6434.5|6431.4|159
1756188900000|2025-08-26 06:15:00|6434.4|6431.6|6426.3|6423.5|6437|6433.7|6425.5|6422.1|390
1756189200000|2025-08-26 06:20:00|6426|6423.2|6432|6429.2|6434.9|6431.1|6426|6423|216
1756189500000|2025-08-26 06:25:00|6432.1|6429.3|6435.1|6432.3|6437.1|6433.3|6431.3|6428.5|121
1756189800000|2025-08-26 06:30:00|6435|6432.2|6432.2|6429.4|6435.8|6433|6429.1|6426.3|164
1756190100000|2025-08-26 06:35:00|6432.1|6429.3|6425.2|6422.4|6433|6430.2|6423.3|6420.5|283
1756190400000|2025-08-26 06:40:00|6425.3|6422.5|6427|6423.2|6429.8|6426.6|6425.2|6422.4|159
1756190700000|2025-08-26 06:45:00|6427.5|6423.7|6429|6426.2|6431.4|6428.6|6424.9|6422.1|90
1756191000000|2025-08-26 06:50:00|6429.9|6426.1|6431.7|6427.9|6433.2|6430.1|6428.9|6426.1|90
1756191300000|2025-08-26 06:55:00|6430.7|6428.7|6432.8|6430|6437.5|6433.7|6430.7|6427.7|288
1756191600000|2025-08-26 07:00:00|6430.9|6428.1|6426|6423.2|6438.2|6435|6423.8|6420.3|628
1756191900000|2025-08-26 07:05:00|6425.9|6423.1|6422.5|6419.7|6429.9|6426.7|6420.5|6417.7|438
1756192200000|2025-08-26 07:10:00|6423.5|6420.7|6421.7|6417.9|6424.1|6420.7|6418.7|6415.9|302
1756192500000|2025-08-26 07:15:00|6421.5|6417.7|6415.6|6411.8|6424|6420.7|6415.6|6411.8|223
1756192800000|2025-08-26 07:20:00|6415.9|6413.1|6421.9|6419.1|6426.8|6423.5|6413.7|6410.7|606
1756193100000|2025-08-26 07:25:00|6422.2|6418.4|6425.1|6422.3|6427.2|6423.4|6420.7|6417.9|237
1756193400000|2025-08-26 07:30:00|6424.1|6421.3|6427.1|6424.3|6428.7|6424.9|6420.6|6417.8|244
1756193700000|2025-08-26 07:35:00|6427.2|6424.4|6425.3|6422.5|6428.3|6425.1|6418.8|6415.5|261
1756194000000|2025-08-26 07:40:00|6426.2|6423.4|6426.3|6423.5|6427.7|6424.3|6423.3|6420.3|205
1756194300000|2025-08-26 07:45:00|6427.2|6424.4|6420.1|6417.3|6427.2|6424.4|6419.6|6415.9|274
1756194600000|2025-08-26 07:50:00|6420.3|6416.5|6418.8|6415|6421|6417.2|6414.9|6412.1|351
1756194900000|2025-08-26 07:55:00|6418.2|6415.4|6410.5|6407.7|6418.8|6415.4|6408.8|6406|672
1756195200000|2025-08-26 08:00:00|6411.4|6408.6|6415.5|6412.7|6417.5|6413.9|6395.4|6392.6|1230
1756195500000|2025-08-26 08:05:00|6415.7|6412.9|6416.2|6413.4|6419.1|6416.3|6413.6|6410.8|323
1756195800000|2025-08-26 08:10:00|6416.3|6413.5|6413.8|6410|6418.8|6415.6|6411.2|6408.4|275
1756196100000|2025-08-26 08:15:00|6413.2|6410.4|6414.8|6411|6418.1|6415.3|6410.8|6407.2|448
1756196400000|2025-08-26 08:20:00|6413.4|6410.6|6422.5|6418.7|6426.2|6423.4|6412.3|6409.5|769
1756196700000|2025-08-26 08:25:00|6421.9|6419.1|6415|6412.2|6421.9|6419.1|6409.7|6406.9|613
1756197000000|2025-08-26 08:30:00|6414.9|6412.1|6411.2|6408.4|6419.8|6416.1|6408|6405.2|680
1756197300000|2025-08-26 08:35:00|6411.3|6408.5|6399.5|6396.7|6412.8|6409.4|6399.4|6396.2|547
1756197600000|2025-08-26 08:40:00|6400.1|6396.3|6403.1|6400.3|6404.8|6401.6|6397.8|6395|355
1756197900000|2025-08-26 08:45:00|6402.8|6400|6401.4|6398.6|6404.3|6401.5|6400.4|6397.6|285
1756198200000|2025-08-26 08:50:00|6401.3|6398.5|6397.5|6394.7|6402.9|6399.5|6395.3|6392.5|341
1756198500000|2025-08-26 08:55:00|6396.5|6393.7|6397.1|6394.3|6399.4|6396.6|6393.4|6390.6|525
1756198800000|2025-08-26 09:00:00|6396.2|6393.4|6389.4|6386.6|6397.5|6393.7|6388.3|6385.5|605
1756199100000|2025-08-26 09:05:00|6390.2|6387.4|6392.1|6388.3|6392.4|6388.8|6380.8|6378|1099
1756199400000|2025-08-26 09:10:00|6390.7|6387.9|6395|6391.2|6397|6393.6|6389.6|6386.8|423
1756199700000|2025-08-26 09:15:00|6394.4|6391.6|6398.1|6395.3|6402.9|6399.1|6394.4|6391.2|414
1756200000000|2025-08-26 09:20:00|6398.2|6395.4|6390.8|6388|6398.9|6395.6|6390.8|6388|272
1756200300000|2025-08-26 09:25:00|6390.7|6387.9|6393.2|6390.4|6396.3|6393.2|6389.6|6386.8|206
1756200600000|2025-08-26 09:30:00|6392.3|6389.5|6383.2|6380.4|6393.4|6390.3|6383.2|6380.4|595
1756200900000|2025-08-26 09:35:00|6382.3|6379.5|6363.7|6360.9|6384|6380.6|6361.7|6358.9|1755
1756201200000|2025-08-26 09:40:00|6363.6|6360.8|6368.5|6365.7|6369.1|6365.8|6360.7|6357.9|768
1756201500000|2025-08-26 09:45:00|6369.1|6365.3|6365.6|6362.8|6369.6|6366.8|6364.6|6361.8|528
1756201800000|2025-08-26 09:50:00|6365.5|6362.7|6365.5|6362.7|6370|6366.5|6364.5|6361.7|414
1756202100000|2025-08-26 09:55:00|6365.4|6362.6|6364.4|6361.6|6367|6363.7|6361.4|6358.6|627
1756202400000|2025-08-26 10:00:00|6364.5|6361.7|6367.7|6363.9|6368.8|6365|6360.6|6357.8|635
1756202700000|2025-08-26 10:05:00|6366.4|6363.6|6360.5|6357.7|6370.7|6367.5|6358.5|6355.7|502
1756203000000|2025-08-26 10:10:00|6359.6|6356.8|6362.5|6359.7|6364.1|6360.8|6359.6|6356.8|301
1756203300000|2025-08-26 10:15:00|6363|6359.2|6369|6365.2|6369|6365.6|6361.5|6358.7|448
1756203600000|2025-08-26 10:20:00|6368.9|6365.1|6367.4|6364.6|6371.9|6368.6|6364.1|6361.3|503
1756203900000|2025-08-26 10:25:00|6367.3|6364.5|6366.4|6363.6|6368.9|6365.7|6364.4|6361.6|452
1756204200000|2025-08-26 10:30:00|6366.3|6363.5|6366.4|6363.6|6367.8|6364.4|6362.4|6359.6|286
1756204500000|2025-08-26 10:35:00|6367.8|6364|6362.2|6359.4|6367.9|6364.5|6361.4|6358.6|261
1756204800000|2025-08-26 10:40:00|6362.3|6359.5|6356.3|6353.5|6362.8|6359.5|6355|6352.2|382
1756205100000|2025-08-26 10:45:00|6356.4|6353.6|6355.5|6352.7|6361|6357.2|6352.9|6350.1|785
1756205400000|2025-08-26 10:50:00|6355.6|6352.8|6357.5|6354.7|6361.6|6358.3|6352.6|6349.8|473
1756205700000|2025-08-26 10:55:00|6357.4|6354.6|6355.6|6352.8|6359.9|6356.1|6352.5|6349.7|352
1756206000000|2025-08-26 11:00:00|6356.5|6353.7|6359.5|6356.7|6360.9|6357.7|6352.3|6349|621
1756206300000|2025-08-26 11:05:00|6360.3|6357.5|6357.5|6354.7|6363.4|6360.2|6357.5|6354.7|288
1756206600000|2025-08-26 11:10:00|6357.4|6354.6|6365.2|6362.4|6366.8|6363.5|6357.3|6354.5|497
1756206900000|2025-08-26 11:15:00|6367.6|6363.8|6368.1|6365.3|6373.7|6369.9|6362.7|6359.6|751
1756207200000|2025-08-26 11:20:00|6367.7|6364.9|6366.8|6364|6370.9|6367.5|6365.4|6361.6|265
1756207500000|2025-08-26 11:25:00|6366.7|6363.9|6366|6363.2|6367.4|6364.6|6363|6360.2|296
1756207800000|2025-08-26 11:30:00|6366.4|6363.6|6366.9|6364.1|6371.3|6368.2|6365.1|6362.3|434
1756208100000|2025-08-26 11:35:00|6367.7|6364.9|6365.7|6361.9|6368.2|6365.4|6360.3|6357.5|610
1756208400000|2025-08-26 11:40:00|6364.3|6361.5|6361.3|6358.5|6364.3|6361.5|6360.3|6357.5|242
1756208700000|2025-08-26 11:45:00|6360.4|6357.6|6358.3|6355.5|6361.9|6358.6|6356.4|6353.6|343
1756209000000|2025-08-26 11:50:00|6359.8|6356|6363.6|6359.8|6364.4|6361.6|6356.4|6353.6|508
1756209300000|2025-08-26 11:55:00|6362.3|6359.5|6358.2|6355.4|6362.8|6359.5|6355.4|6352.6|686
1756209600000|2025-08-26 12:00:00|6358.8|6355|6361.2|6358.4|6362.8|6359.5|6356.3|6353.1|363
1756209900000|2025-08-26 12:05:00|6361.4|6358.6|6356.3|6353.5|6362.7|6358.9|6353.3|6350.5|406
1756210200000|2025-08-26 12:10:00|6357.6|6353.8|6361.3|6358.5|6362.9|6359.5|6355.1|6352.3|314
1756210500000|2025-08-26 12:15:00|6362.7|6358.9|6358.3|6355.5|6362.7|6359.4|6356.2|6353.4|370
1756210800000|2025-08-26 12:20:00|6358.2|6355.4|6364.7|6360.9|6367.1|6364.3|6357.3|6354.5|604
1756211100000|2025-08-26 12:25:00|6363.3|6360.5|6363.8|6360|6365.6|6362.3|6359|6355.7|420
1756211400000|2025-08-26 12:30:00|6362.3|6359.5|6356.1|6353.3|6364.6|6361.5|6353.6|6350.2|542
1756211700000|2025-08-26 12:35:00|6356|6353.2|6365.3|6362.5|6368.9|6365.7|6356|6353.2|863
1756212000000|2025-08-26 12:40:00|6364.5|6361.7|6362.9|6360.1|6364.9|6361.7|6358.6|6355.5|287
1756212300000|2025-08-26 12:45:00|6363|6360.2|6361.5|6357.7|6365.5|6362|6358.9|6356.1|430
1756212600000|2025-08-26 12:50:00|6360.1|6357.3|6364|6361.2|6365.9|6363.1|6358.1|6355.3|635
1756212900000|2025-08-26 12:55:00|6363.9|6361.1|6364|6361.2|6367.7|6364.9|6361.8|6358.7|915
1756213200000|2025-08-26 13:00:00|6365.1|6361.3|6374.6|6371.8|6378.2|6375.4|6364.4|6361.3|3098
1756213500000|2025-08-26 13:05:00|6374.5|6371.7|6371.5|6368.7|6375.2|6372.1|6366.7|6363.9|766
1756213800000|2025-08-26 13:10:00|6370.7|6367.9|6370|6367.2|6374.4|6371.3|6368.5|6365.5|806
1756214100000|2025-08-26 13:15:00|6371.3|6367.5|6372.4|6369.6|6376.3|6373|6368|6365.2|713
1756214400000|2025-08-26 13:20:00|6372.3|6369.5|6370.9|6368.1|6376.5|6373.7|6368.8|6365.6|1078
1756214700000|2025-08-26 13:25:00|6370.8|6368|6372.4|6369.6|6376.8|6374|6369.9|6367.1|622
1756215000000|2025-08-26 13:30:00|6372.5|6369.7|6377.2|6374.4|6378.4|6375.6|6362.8|6359.5|1813
1756215300000|2025-08-26 13:35:00|6378|6375.2|6373.8|6371|6379.4|6376.6|6368.9|6365.8|1011
1756215600000|2025-08-26 13:40:00|6374.5|6370.7|6370.4|6367.6|6375.9|6373.1|6366.8|6364|790
1756215900000|2025-08-26 13:45:00|6372.2|6368.4|6376.3|6373.5|6380.4|6377.6|6372.2|6368.4|2058
1756216200000|2025-08-26 13:50:00|6375.5|6372.7|6379.1|6376.3|6383|6379.7|6372.1|6368.8|1057
1756216500000|2025-08-26 13:55:00|6379.5|6375.7|6380.9|6377.1|6381.1|6377.8|6375|6372|1008
1756216800000|2025-08-26 14:00:00|6379.6|6376.8|6390.4|6386.6|6391.2|6388.4|6379.1|6376|1697
1756217100000|2025-08-26 14:05:00|6390.3|6387.5|6397.3|6394.5|6398.7|6395.7|6386.2|6383.4|1475
1756217400000|2025-08-26 14:10:00|6397.2|6394.4|6398.8|6396|6402|6399.2|6393.1|6389.8|1169
1756217700000|2025-08-26 14:15:00|6398.9|6396.1|6395.3|6392.5|6399.4|6396.2|6388|6385.1|1598
1756218000000|2025-08-26 14:20:00|6396.2|6393.4|6400.3|6396.5|6401.3|6398.5|6395.2|6392.1|754
1756218300000|2025-08-26 14:25:00|6400.4|6396.6|6405.6|6402.8|6408.5|6404.8|6398.1|6395.3|1092
1756218600000|2025-08-26 14:30:00|6404.6|6401.8|6410.4|6406.6|6410.9|6408.1|6403.1|6400.3|1247
1756218900000|2025-08-26 14:35:00|6409.9|6407.1|6407.1|6404.3|6417.3|6414.1|6407|6404.2|1115
1756219200000|2025-08-26 14:40:00|6407|6404.2|6405.4|6402.6|6408.4|6405.6|6400.3|6396.7|1036
1756219500000|2025-08-26 14:45:00|6405.3|6401.5|6400.1|6397.3|6405.3|6402.2|6393.5|6390.7|1485
1756219800000|2025-08-26 14:50:00|6400.9|6398.1|6386.5|6383.7|6401.1|6398.3|6386.2|6383.1|944
1756220100000|2025-08-26 14:55:00|6387.3|6384.5|6380.1|6377.3|6389.8|6386.6|6374.5|6371.7|2563
1756220400000|2025-08-26 15:00:00|6380.2|6377.4|6344|6341.2|6380.4|6377.4|6336.7|6333.9|5943
1756220700000|2025-08-26 15:05:00|6344.5|6340.7|6341.9|6339.1|6345.6|6342.3|6321.2|6318.4|5275
1756221000000|2025-08-26 15:10:00|6342.1|6338.3|6338.9|6336.1|6343.1|6340.2|6331|6328.1|3244
1756221300000|2025-08-26 15:15:00|6338.1|6335.3|6346|6342.2|6352|6348.2|6337.9|6335.1|1851
1756221600000|2025-08-26 15:20:00|6345.5|6342.7|6346.4|6343.6|6354.8|6352|6344.6|6341.8|2472
1756221900000|2025-08-26 15:25:00|6346.2|6342.4|6341.9|6339.1|6348.8|6345.8|6332.9|6330.1|2082
1756222200000|2025-08-26 15:30:00|6342.5|6338.7|6336.8|6334|6348.1|6344.7|6328.9|6326.1|2156
1756222500000|2025-08-26 15:35:00|6336.9|6334.1|6333.9|6331.1|6338.5|6335|6331.9|6328.6|899
1756222800000|2025-08-26 15:40:00|6334|6331.2|6336.9|6334.1|6339.6|6336.2|6330.2|6327.4|1012
1756223100000|2025-08-26 15:45:00|6337.9|6335.1|6334.3|6330.5|6342.4|6338.6|6331|6328.1|1057
1756223400000|2025-08-26 15:50:00|6333.8|6331|6339.5|6336.7|6341.7|6338.4|6329.8|6327|1454
1756223700000|2025-08-26 15:55:00|6340.4|6337.6|6341|6337.2|6342|6338.2|6336.3|6333.4|1303
1756224000000|2025-08-26 16:00:00|6340.4|6337.6|6337|6333.2|6345.5|6342.7|6329.5|6326.7|1754
1756224300000|2025-08-26 16:05:00|6335.7|6332.9|6335.6|6332.8|6341.1|6337.8|6333.5|6330.7|1258
1756224600000|2025-08-26 16:10:00|6335.5|6332.7|6329.8|6327|6338.7|6335.9|6327.8|6325|1748
1756224900000|2025-08-26 16:15:00|6331.2|6327.4|6323.8|6321|6337|6333.7|6319.4|6316.6|1450
1756225200000|2025-08-26 16:20:00|6323|6320.2|6326.8|6324|6332.5|6329.7|6322.8|6320|1664
1756225500000|2025-08-26 16:25:00|6327.3|6323.5|6326.7|6323.9|6329.4|6326|6322.7|6319.9|789
1756225800000|2025-08-26 16:30:00|6328.1|6324.3|6333.7|6330.9|6336.1|6332.9|6324.2|6321.4|899
1756226100000|2025-08-26 16:35:00|6333.6|6330.8|6327.8|6325|6333.7|6330.9|6323.9|6321.1|775
1756226400000|2025-08-26 16:40:00|6327.7|6324.9|6332.2|6329.4|6333.2|6330.4|6324.9|6322.1|750
1756226700000|2025-08-26 16:45:00|6332.1|6329.3|6329.3|6326.5|6335.2|6331.9|6327.4|6324.6|823
1756227000000|2025-08-26 16:50:00|6329.4|6325.6|6330.2|6326.4|6334.7|6331.9|6328.3|6325.5|499
1756227300000|2025-08-26 16:55:00|6329.3|6326.5|6326.8|6324|6332.4|6329.3|6325.8|6323|631
1756227600000|2025-08-26 17:00:00|6326.7|6323.9|6330.8|6328|6335.6|6332.8|6326.7|6323.9|687
1756227900000|2025-08-26 17:05:00|6330.6|6327.8|6328.1|6325.3|6331.2|6328|6324|6321.2|986
1756228200000|2025-08-26 17:10:00|6328|6325.2|6326.9|6324.1|6330.3|6326.9|6325|6322.2|1440
1756228500000|2025-08-26 17:15:00|6328.2|6324.4|6330.3|6326.5|6331.3|6327.9|6325.9|6323.1|638
1756228800000|2025-08-26 17:20:00|6329.7|6326.9|6322.8|6320|6329.7|6326.9|6320.9|6318.1|1126
1756229100000|2025-08-26 17:25:00|6322|6319.2|6323.5|6320.7|6327.5|6324.3|6322|6319.2|992
1756229400000|2025-08-26 17:30:00|6324.3|6321.5|6324.1|6320.3|6329.6|6326.5|6322.5|6319.3|2320
1756229700000|2025-08-26 17:35:00|6323.4|6320.6|6328|6325.2|6329.6|6326.2|6322.4|6319.6|636
1756230000000|2025-08-26 17:40:00|6329.5|6325.7|6327.8|6324|6330.6|6327.2|6325.2|6322.4|2016
1756230300000|2025-08-26 17:45:00|6327.2|6324.4|6329.1|6326.3|6331.6|6328.4|6324.3|6321.5|1631
1756230600000|2025-08-26 17:50:00|6329.9|6327.1|6327|6324.2|6331.1|6328.3|6325.1|6322.1|573
1756230900000|2025-08-26 17:55:00|6327.8|6325|6328|6325.2|6331.8|6329|6323.9|6321.1|1331
1756231200000|2025-08-26 18:00:00|6328.4|6324.6|6327|6324.2|6328.5|6325.2|6324.7|6321.9|637
1756231500000|2025-08-26 18:05:00|6327.8|6325|6331.6|6328.8|6335.6|6332.8|6326.8|6324|1727
1756231800000|2025-08-26 18:10:00|6330.8|6328|6329.8|6327|6332.8|6329.5|6327.7|6324.9|865
1756232100000|2025-08-26 18:15:00|6330.6|6327.8|6329.5|6326.7|6331.6|6328.4|6325.2|6321.9|1304
1756232400000|2025-08-26 18:20:00|6329.4|6326.6|6323|6320.2|6330.1|6326.8|6321.9|6319.1|1635
1756232700000|2025-08-26 18:25:00|6323.1|6320.3|6318.7|6315.9|6326.4|6323.2|6308.2|6305|4455
1756233000000|2025-08-26 18:30:00|6317.9|6315.1|6323.9|6321.1|6325.4|6322|6315.7|6312.9|1821
1756233300000|2025-08-26 18:35:00|6323.8|6321|6325.1|6322.3|6326|6322.5|6321.3|6318.5|1304
1756233600000|2025-08-26 18:40:00|6325.5|6321.7|6322.5|6319.7|6325.5|6322.3|6321.9|6319.1|320
1756233900000|2025-08-26 18:45:00|6322.4|6319.6|6320.3|6317.5|6323.9|6320.1|6318.9|6316.1|488
1756234200000|2025-08-26 18:50:00|6321.2|6318.4|6322.5|6319.7|6325.9|6322.6|6319.3|6316.2|598
1756234500000|2025-08-26 18:55:00|6322.4|6319.6|6321.3|6318.5|6323.9|6320.1|6320.6|6317.8|261
1756234800000|2025-08-26 19:00:00|6320.9|6318.1|6318.3|6315.5|6321.8|6319|6316.6|6313.8|344
1756235100000|2025-08-26 19:05:00|6318.4|6315.6|6321.8|6319|6323.5|6319.9|6318.3|6315.5|403
1756235400000|2025-08-26 19:10:00|6323.1|6319.3|6318.7|6315.9|6323.2|6319.9|6317.7|6314.9|180
1756235700000|2025-08-26 19:15:00|6318.8|6316|6321.2|6317.4|6321.3|6318|6318.7|6315.9|134
1756236000000|2025-08-26 19:20:00|6319.8|6317|6318.8|6316|6323.2|6319.4|6318.7|6315.9|338
1756236300000|2025-08-26 19:25:00|6320.2|6316.4|6321|6317.2|6321.1|6318|6318.7|6315.8|170
1756236600000|2025-08-26 19:30:00|6320.8|6318|6322.5|6319.7|6326.8|6323.3|6319.5|6316.7|606
1756236900000|2025-08-26 19:35:00|6322.6|6319.8|6322.1|6319.3|6324|6320.8|6320.9|6318.1|175
1756237200000|2025-08-26 19:40:00|6321.6|6318.8|6327.1|6324.3|6328.3|6325.5|6320.7|6317.9|891
1756237500000|2025-08-26 19:45:00|6327.5|6324.7|6326|6323.2|6329|6325.8|6324.6|6321.6|184
1756237800000|2025-08-26 19:50:00|6326.1|6323.3|6325.7|6322.9|6326.3|6323.5|6322.9|6319.6|354
1756238100000|2025-08-26 19:55:00|6325.8|6321.9|6324.3|6321.5|6327.3|6324.3|6323.2|6320.4|678
1756238400000|2025-08-26 20:00:00|6325.2|6322.4|6328.7|6324.9|6328.8|6325.4|6324.4|6321.6|328
1756238700000|2025-08-26 20:05:00|6328.1|6325.3|6329.3|6326.5|6331.8|6328.5|6326.4|6323.6|512
1756239000000|2025-08-26 20:10:00|6329.2|6326.4|6328.9|6326.1|6331.6|6328.2|6328.4|6325.6|161
1756239300000|2025-08-26 20:15:00|6327.9|6325.1|6328.3|6325.5|6330.3|6326.5|6327.6|6324.8|255
1756239600000|2025-08-26 20:20:00|6328.4|6325.6|6328.8|6326|6329.8|6326.2|6326.9|6324.1|132
1756239900000|2025-08-26 20:25:00|6328.9|6326.1|6329.5|6325.7|6330.9|6327.5|6328.3|6325.5|137
1756240200000|2025-08-26 20:30:00|6329.4|6325.6|6329.3|6325.5|6330.7|6327.3|6327.9|6324.8|332
1756240500000|2025-08-26 20:35:00|6328.9|6326.1|6326.5|6322.7|6329.7|6326.1|6323.8|6321|172
1756240800000|2025-08-26 20:40:00|6326.4|6322.6|6324.5|6321.7|6328|6324.6|6324.5|6321.7|895
1756241100000|2025-08-26 20:45:00|6325.9|6322.1|6326.5|6323.7|6327.9|6324.1|6325.3|6322.1|120
1756241400000|2025-08-26 20:50:00|6327.9|6324.1|6325|6321.2|6327.9|6324.1|6324.3|6321.1|114
1756241700000|2025-08-26 20:55:00|6324.9|6321.1|6323.3|6320.5|6326|6322.6|6320.7|6317.9|181
1756245600000|2025-08-26 22:00:00|6327.7|6323.9|6330.8|6327|6330.9|6327.1|6321.8|6319|181
1756245900000|2025-08-26 22:05:00|6330.2|6327.4|6329.5|6326.7|6331|6327.4|6328.4|6325.6|35
1756246200000|2025-08-26 22:10:00|6330.8|6327|6330.2|6327.4|6331.9|6328.4|6329.5|6326.7|39
1756246500000|2025-08-26 22:15:00|6331|6328.2|6328.5|6325.7|6331.1|6328.3|6327.5|6324.3|28
1756246800000|2025-08-26 22:20:00|6328.4|6325.6|6327.2|6324.4|6329.9|6326.3|6327|6324|59
1756247100000|2025-08-26 22:25:00|6327.7|6324.9|6328.9|6326.1|6329.8|6326.5|6326.9|6324.1|54
1756247400000|2025-08-26 22:30:00|6328.8|6326|6331.4|6327.6|6331.4|6327.7|6328|6325.2|33
1756247700000|2025-08-26 22:35:00|6330.1|6327.3|6329.9|6327.1|6331.4|6327.6|6328|6325|24
1756248000000|2025-08-26 22:40:00|6330.6|6327.8|6331.6|6327.8|6331.9|6329.1|6329|6325.3|405
1756248300000|2025-08-26 22:45:00|6331.9|6329.1|6333.8|6331|6334.7|6331|6331.9|6328.9|42
1756248600000|2025-08-26 22:50:00|6334|6331.2|6334.9|6332.1|6335.1|6332.3|6334|6331.2|44
1756248900000|2025-08-26 22:55:00|6335|6332.2|6335.4|6332.6|6335.7|6332.9|6334.3|6331.1|87
1756249200000|2025-08-26 23:00:00|6335.7|6332.9|6337|6334.2|6338.4|6335.1|6335.7|6332.9|89
1756249500000|2025-08-26 23:05:00|6336.8|6334|6335.3|6332.5|6337.1|6334.3|6335.3|6332.5|17
1756249800000|2025-08-26 23:10:00|6335.9|6333.1|6335.7|6332.9|6335.9|6333.1|6334.1|6331.3|99
1756250100000|2025-08-26 23:15:00|6335.3|6331.9|6335.8|6333|6337.6|6334.8|6335.1|6331.9|28
1756250400000|2025-08-26 23:20:00|6337.1|6334.3|6337.6|6334.8|6337.7|6334.8|6336.3|6333.5|24
1756250700000|2025-08-26 23:25:00|6337.3|6334.5|6336.6|6333.8|6337.3|6334.5|6335.6|6332.8|14
1756251000000|2025-08-26 23:30:00|6336.2|6333.4|6336.8|6334|6336.8|6334|6336.2|6333.4|3
1756251300000|2025-08-26 23:35:00|6336.5|6333.7|6337.7|6334.9|6337.7|6334.9|6336.5|6333.7|1
1756251600000|2025-08-26 23:40:00|6337.5|6334.7|6336.5|6333.7|6337.5|6334.7|6336.5|6333.7|33
1756251900000|2025-08-26 23:45:00|6335.6|6332.8|6335.3|6332.5|6336.9|6333.7|6335.2|6332.4|21
1756252200000|2025-08-26 23:50:00|6336.3|6333.5|6335.2|6332.4|6336.5|6333.7|6335|6332.2|4
1756252500000|2025-08-26 23:55:00|6335|6331.2|6335.1|6331.3|6335.3|6332.2|6333.9|6330.1|58
1756252800000|2025-08-27 00:00:00|6335.2|6332.4|6332.8|6330|6336.7|6333.6|6331.8|6328.1|210
1756253100000|2025-08-27 00:05:00|6332.3|6328.5|6328.8|6326|6332.8|6330|6328.8|6325.4|78
1756253400000|2025-08-27 00:10:00|6328.7|6325.9|6327.7|6324.9|6331.6|6328.6|6327.7|6324.5|77
1756253700000|2025-08-27 00:15:00|6328.1|6324.3|6327.8|6325|6328.8|6326|6326.8|6324|55
1756254000000|2025-08-27 00:20:00|6328.7|6325.9|6331.2|6328.4|6332.1|6329.1|6328.7|6325.9|49
1756254300000|2025-08-27 00:25:00|6331.3|6328.5|6328.3|6325.5|6332.9|6329.5|6327.3|6324.5|101
1756254600000|2025-08-27 00:30:00|6329.1|6326.3|6328.3|6325.5|6330|6326.5|6327.3|6324.5|55
1756254900000|2025-08-27 00:35:00|6328.4|6325.6|6328.1|6325.3|6329.8|6326.1|6328.1|6325.3|16
1756255200000|2025-08-27 00:40:00|6328|6325.2|6329|6326.2|6330.4|6327.2|6327|6324.2|64
1756255500000|2025-08-27 00:45:00|6328.8|6326|6327.8|6325|6328.8|6326|6327.2|6323.6|125
1756255800000|2025-08-27 00:50:00|6327.5|6323.7|6328.2|6325.4|6328.2|6325.4|6325|6321.7|75
1756256100000|2025-08-27 00:55:00|6327.4|6324.6|6324.5|6321.7|6328|6324.6|6324.5|6321.7|85
1756256400000|2025-08-27 01:00:00|6325.5|6321.5|6317.5|6314.7|6326.1|6322.9|6317.2|6314.4|380
1756256700000|2025-08-27 01:05:00|6318.6|6314.8|6315.3|6312.5|6319.6|6316.7|6313.2|6310.4|377
1756257000000|2025-08-27 01:10:00|6314.5|6311.7|6313.4|6310.6|6316.9|6313.5|6312.3|6309.5|295
1756257300000|2025-08-27 01:15:00|6313.3|6310.5|6316.2|6313.4|6318.8|6315.6|6313.3|6310.5|106
1756257600000|2025-08-27 01:20:00|6315.4|6312.6|6314.4|6311.6|6317.6|6314.4|6311.6|6308.8|86
1756257900000|2025-08-27 01:25:00|6314.5|6311.7|6315|6312.2|6316.3|6313.1|6311|6308.2|463
1756258200000|2025-08-27 01:30:00|6315.5|6311.7|6316.2|6313.4|6320.1|6317.3|6315|6311.7|173
1756258500000|2025-08-27 01:35:00|6315.4|6312.6|6313.9|6311.1|6317.6|6314.5|6310.7|6307.9|239
1756258800000|2025-08-27 01:40:00|6314.1|6311.3|6309.7|6306.9|6314.7|6311.6|6307.9|6305.1|248
1756259100000|2025-08-27 01:45:00|6310.5|6307.7|6311.1|6308.3|6312.5|6309.2|6308.7|6305.9|103
1756259400000|2025-08-27 01:50:00|6311.2|6308.4|6310.2|6307.4|6311.2|6308.4|6309.1|6306.3|96
1756259700000|2025-08-27 01:55:00|6311|6308.2|6310.9|6308.1|6311.9|6309.1|6306.9|6304.1|472
1756260000000|2025-08-27 02:00:00|6311|6308.2|6311.5|6308.7|6311.9|6309.1|6308|6305.1|138
1756260300000|2025-08-27 02:05:00|6312.5|6309.7|6310.8|6308|6312.5|6309.7|6309|6305.8|71
1756260600000|2025-08-27 02:10:00|6311.8|6308.5|6311|6307.2|6313|6310.2|6309.5|6306.7|206
1756260900000|2025-08-27 02:15:00|6310.9|6307.1|6315.1|6312.3|6316.5|6313.3|6309.7|6306.9|139
1756261200000|2025-08-27 02:20:00|6316|6313.2|6315|6312.2|6316.6|6313.3|6314|6311.2|27
1756261500000|2025-08-27 02:25:00|6315.1|6312.3|6315.8|6313|6317.5|6314.2|6315|6312.2|54
1756261800000|2025-08-27 02:30:00|6315.7|6312.9|6315.4|6311.6|6316.4|6313.1|6311.9|6308.7|325
1756262100000|2025-08-27 02:35:00|6314.9|6312.1|6318.4|6314.6|6318.9|6316.1|6314.8|6312|374
1756262400000|2025-08-27 02:40:00|6317.8|6315|6317.6|6313.8|6319.6|6316.2|6315.9|6313.1|95
1756262700000|2025-08-27 02:45:00|6317.4|6313.6|6318|6315.2|6319.4|6316.1|6315.8|6312.7|162
1756263000000|2025-08-27 02:50:00|6319.3|6315.5|6324.7|6321.9|6326.1|6322.9|6318|6315.2|248
1756263300000|2025-08-27 02:55:00|6326|6322.2|6326.8|6324|6330.2|6326.7|6324.7|6321.9|194
1756263600000|2025-08-27 03:00:00|6326|6323.2|6324.6|6321.8|6327.8|6325|6323.7|6320.9|89
1756263900000|2025-08-27 03:05:00|6325.2|6321.4|6323.7|6320.9|6326.2|6322.9|6321.8|6319|69
1756264200000|2025-08-27 03:10:00|6323.8|6321|6323.8|6321|6326.2|6322.4|6322.8|6320|50
1756264500000|2025-08-27 03:15:00|6324.3|6320.5|6322.6|6319.8|6324.3|6320.6|6321.4|6318.6|65
1756264800000|2025-08-27 03:20:00|6323|6319.2|6320.9|6318.1|6323.1|6320|6319.7|6316.9|49
1756265100000|2025-08-27 03:25:00|6321.6|6318.8|6322.9|6320.1|6323.4|6320.1|6320.9|6318.1|51
1756265400000|2025-08-27 03:30:00|6323.5|6319.7|6321.9|6319.1|6323.8|6320.1|6321.9|6319.1|27
1756265700000|2025-08-27 03:35:00|6323.3|6319.5|6322.9|6320.1|6323.3|6320.1|6322.3|6319.5|22
1756266000000|2025-08-27 03:40:00|6323.4|6319.6|6322.8|6320|6323.7|6320.9|6322.8|6319.6|15
1756266300000|2025-08-27 03:45:00|6322.9|6320.1|6322.7|6319.9|6324.5|6320.8|6321.6|6318.8|35
1756266600000|2025-08-27 03:50:00|6323.6|6320.8|6324.8|6322|6325.2|6322|6322.7|6319.9|46
1756266900000|2025-08-27 03:55:00|6324.6|6321.8|6319|6316.2|6325.1|6321.8|6319|6316.2|75
1756267200000|2025-08-27 04:00:00|6319.2|6316.4|6319.4|6316.6|6320.1|6317|6316.2|6313.4|77
1756267500000|2025-08-27 04:05:00|6319.5|6316.7|6320.6|6317.8|6322.6|6319.8|6319.4|6316.6|36
1756267800000|2025-08-27 04:10:00|6321|6318.2|6321.3|6317.5|6322.1|6318.8|6320.3|6316.6|13
1756268100000|2025-08-27 04:15:00|6320.5|6317.7|6321|6318.2|6323.3|6320.5|6320.4|6317.4|116
1756268400000|2025-08-27 04:20:00|6320.2|6317.4|6319.3|6316.5|6321.4|6318.4|6319|6316.2|84
1756268700000|2025-08-27 04:25:00|6319.7|6315.9|6320.1|6317.3|6320.3|6317.3|6318.9|6315.9|21
1756269000000|2025-08-27 04:30:00|6321.1|6318.3|6320.5|6317.7|6322.3|6318.5|6320.3|6317.5|29
1756269300000|2025-08-27 04:35:00|6321.7|6317.9|6317.7|6314.9|6321.9|6318.1|6316.8|6314|44
1756269600000|2025-08-27 04:40:00|6317.8|6315|6318.4|6315.6|6318.9|6316|6317.4|6314.5|21
1756269900000|2025-08-27 04:45:00|6319.7|6316.9|6315.5|6312.7|6319.7|6316.9|6315.3|6312.5|78
1756270200000|2025-08-27 04:50:00|6316.9|6313.1|6316.8|6314|6317.2|6314|6316.5|6313.1|24
1756270500000|2025-08-27 04:55:00|6316.9|6314.1|6317.8|6315|6318.3|6315|6316.8|6314|9
1756270800000|2025-08-27 05:00:00|6317.9|6315.1|6320.8|6318|6322.1|6318.3|6317.8|6315|60
1756271100000|2025-08-27 05:05:00|6319.9|6317.1|6317.7|6314.9|6320.4|6317.1|6317.7|6314.9|35
1756271400000|2025-08-27 05:10:00|6318.5|6315.7|6317.2|6313.4|6319.3|6315.9|6315.8|6313|47
1756271700000|2025-08-27 05:15:00|6316.7|6313.9|6322.7|6319.9|6322.8|6320|6315.8|6313|98
1756272000000|2025-08-27 05:20:00|6322.8|6320|6320.8|6318|6323.4|6320|6320.7|6317.9|49
1756272300000|2025-08-27 05:25:00|6320.7|6317.9|6319.8|6317|6321.3|6318|6318.9|6316.1|23
1756272600000|2025-08-27 05:30:00|6320.4|6316.6|6316.8|6314|6320.4|6316.6|6316.3|6313.5|76
1756272900000|2025-08-27 05:35:00|6318.1|6314.3|6316.6|6313.8|6319.1|6315.3|6315|6312.2|54
1756273200000|2025-08-27 05:40:00|6318.1|6314.3|6313|6310.2|6318.2|6314.8|6312.8|6310|128
1756273500000|2025-08-27 05:45:00|6312.7|6309.9|6314.3|6311.5|6318.3|6314.9|6312.4|6309.6|87
1756273800000|2025-08-27 05:50:00|6313.4|6310.6|6308.5|6305.7|6315.8|6312.3|6303.7|6300.9|374
1756274100000|2025-08-27 05:55:00|6308.6|6305.8|6309.6|6306.8|6311.1|6307.8|6306.4|6303.5|117
1756274400000|2025-08-27 06:00:00|6309.7|6306.9|6319.8|6317|6320.1|6317|6309.7|6306.9|141
1756274700000|2025-08-27 06:05:00|6319.9|6317.1|6317.6|6314.8|6322.4|6319|6315.7|6312.9|68
1756275000000|2025-08-27 06:10:00|6317.4|6314.6|6318|6314.2|6320.1|6316.7|6316.5|6313.7|73
1756275300000|2025-08-27 06:15:00|6317.9|6314.1|6312.7|6309.9|6318|6314.7|6310.7|6307.1|88
1756275600000|2025-08-27 06:20:00|6313|6309.2|6310.6|6307.8|6314|6310.2|6309.6|6306.8|52
1756275900000|2025-08-27 06:25:00|6310.7|6307.9|6296.7|6293.9|6312.2|6308.4|6295.7|6292.6|429
1756276200000|2025-08-27 06:30:00|6298.2|6294.4|6313.6|6310.8|6314.3|6311.2|6296.7|6293.9|398
1756276500000|2025-08-27 06:35:00|6313.7|6310.9|6305.2|6301.4|6316.3|6312.9|6302.3|6299.5|248
1756276800000|2025-08-27 06:40:00|6303.7|6300.9|6306|6303.2|6310.6|6307.5|6302.7|6299.9|247
1756277100000|2025-08-27 06:45:00|6306.1|6302.3|6313.7|6310.9|6314.1|6310.9|6302.4|6299.6|344
1756277400000|2025-08-27 06:50:00|6314.3|6310.5|6309.6|6306.8|6323.1|6319.7|6308.6|6305.5|555
1756277700000|2025-08-27 06:55:00|6310.3|6306.5|6311.7|6308.9|6312.5|6309.4|6306.8|6304|124
1756278000000|2025-08-27 07:00:00|6311.3|6308.5|6313.2|6309.4|6320|6316.7|6307.6|6304.8|265
1756278300000|2025-08-27 07:05:00|6313.1|6309.3|6310|6306.2|6314|6310.6|6307.6|6304.8|226
1756278600000|2025-08-27 07:10:00|6308.5|6305.7|6299.4|6296.6|6310|6306.2|6299.3|6296.5|266
1756278900000|2025-08-27 07:15:00|6299.2|6296.4|6293.8|6290|6301.8|6298|6290.3|6287.1|566
1756279200000|2025-08-27 07:20:00|6293.1|6289.3|6297.1|6294.3|6299.1|6296|6292.3|6289.3|165
1756279500000|2025-08-27 07:25:00|6298.2|6294.4|6299|6295.2|6303.2|6299.8|6296.6|6293.8|245
1756279800000|2025-08-27 07:30:00|6297.7|6294.9|6302.1|6298.3|6306.8|6303.5|6294.2|6290.4|186
1756280100000|2025-08-27 07:35:00|6302.3|6298.5|6299.6|6296.8|6303.8|6300|6295.4|6292.6|147
1756280400000|2025-08-27 07:40:00|6298.8|6296|6298.6|6295.8|6301.2|6297.8|6295.6|6292.8|111
1756280700000|2025-08-27 07:45:00|6299.2|6295.4|6304.4|6301.6|6308.2|6304.9|6297.6|6294.8|282
1756281000000|2025-08-27 07:50:00|6304.8|6301|6304.5|6301.7|6307.9|6304.5|6300.4|6297.6|191
1756281300000|2025-08-27 07:55:00|6304.6|6301.8|6309.4|6306.6|6316|6312.8|6304.5|6301.7|638
1756281600000|2025-08-27 08:00:00|6310|6306.2|6312.5|6309.7|6313.6|6310.8|6304.4|6301.1|268
1756281900000|2025-08-27 08:05:00|6313.6|6310.8|6311|6308.2|6320.2|6316.8|6310.9|6307.7|323
1756282200000|2025-08-27 08:10:00|6310.9|6308.1|6312.3|6308.5|6315.8|6313|6309.2|6305.4|300
1756282500000|2025-08-27 08:15:00|6311|6308.2|6313.8|6310|6321.5|6318.4|6310|6307.2|234
1756282800000|2025-08-27 08:20:00|6312.7|6309.9|6312.5|6309.7|6317.9|6314.9|6309.4|6306.6|539
1756283100000|2025-08-27 08:25:00|6313.9|6310.1|6307|6303.2|6320.9|6317.5|6306|6303.2|578
1756283400000|2025-08-27 08:30:00|6306.9|6303.1|6303.5|6300.7|6310.9|6307.5|6298.6|6295.8|457
1756283700000|2025-08-27 08:35:00|6304.1|6300.3|6304.9|6301.1|6307.4|6304.6|6302.6|6299.8|223
1756284000000|2025-08-27 08:40:00|6303.6|6300.8|6298.4|6295.6|6307.3|6304.2|6297.4|6294.2|367
1756284300000|2025-08-27 08:45:00|6298.3|6295.5|6295.1|6292.3|6298.8|6295.7|6288.7|6285.9|493
1756284600000|2025-08-27 08:50:00|6295.3|6292.5|6292.6|6289.8|6297.5|6294.5|6290.7|6287.9|200
1756284900000|2025-08-27 08:55:00|6292.7|6289.9|6293.6|6290.8|6297.2|6293.8|6289.5|6286.7|237
1756285200000|2025-08-27 09:00:00|6292.8|6290|6297.3|6294.5|6297.9|6294.5|6289.5|6286.7|473
1756285500000|2025-08-27 09:05:00|6297.5|6294.7|6296.4|6293.6|6298.9|6295.1|6294.6|6291.8|148
1756285800000|2025-08-27 09:10:00|6296.5|6293.7|6290.5|6287.7|6297.1|6293.7|6289.3|6286.5|220
1756286100000|2025-08-27 09:15:00|6290.4|6287.6|6294.6|6291.8|6295.9|6292.1|6288.6|6285.8|184
1756286400000|2025-08-27 09:20:00|6295.1|6291.3|6295.6|6292.8|6296.2|6292.9|6289.7|6286.9|198
1756286700000|2025-08-27 09:25:00|6295.7|6292.9|6293.6|6290.8|6300.3|6296.9|6292.6|6289.8|219
1756287000000|2025-08-27 09:30:00|6293.5|6290.7|6294.4|6291.6|6299.4|6296.2|6290.3|6287.5|430
1756287300000|2025-08-27 09:35:00|6292.4|6289.6|6298.6|6295.8|6305.2|6302|6291.3|6287.9|469
1756287600000|2025-08-27 09:40:00|6299.7|6295.9|6291.8|6289|6299.7|6296|6290.5|6287.7|215
1756287900000|2025-08-27 09:45:00|6293.1|6289.3|6303.1|6300.3|6305.1|6302.3|6291.6|6288.3|254
1756288200000|2025-08-27 09:50:00|6302.7|6298.9|6297.3|6294.5|6304|6301.2|6296.3|6293|199
1756288500000|2025-08-27 09:55:00|6297|6293.2|6310.8|6308|6313.4|6310.6|6296.4|6293|512
1756288800000|2025-08-27 10:00:00|6310|6307.2|6303.1|6299.3|6310.8|6308|6295.9|6292.7|467
1756289100000|2025-08-27 10:05:00|6301.8|6299|6302.7|6298.9|6305|6301.4|6296.2|6293.3|430
1756289400000|2025-08-27 10:10:00|6301.4|6298.6|6306.4|6303.6|6311|6308.2|6300.9|6298|437
1756289700000|2025-08-27 10:15:00|6306.3|6303.5|6313.8|6310|6315.3|6311.9|6306.3|6303.5|221
1756290000000|2025-08-27 10:20:00|6312.6|6309.8|6309.3|6306.5|6312.8|6309.8|6308|6304.7|195
1756290300000|2025-08-27 10:25:00|6309.4|6305.6|6307.2|6304.4|6309.4|6306.5|6303.6|6300.7|200
1756290600000|2025-08-27 10:30:00|6308.3|6304.5|6302.3|6298.5|6310.4|6307.4|6300.9|6297.6|588
1756290900000|2025-08-27 10:35:00|6301|6298.2|6302.6|6299.8|6302.6|6299.8|6293.1|6290.3|547
1756291200000|2025-08-27 10:40:00|6303.4|6300.6|6299.4|6295.6|6306|6302.2|6298.8|6295.5|159
1756291500000|2025-08-27 10:45:00|6299.3|6296.5|6299.5|6296.7|6302.3|6299.1|6296.8|6293.9|927
1756291800000|2025-08-27 10:50:00|6299.4|6296.6|6303.6|6300.8|6306|6302.7|6297.6|6294.8|156
1756292100000|2025-08-27 10:55:00|6303.7|6300.9|6305.5|6302.7|6309.3|6306.5|6302.1|6298.4|126
1756292400000|2025-08-27 11:00:00|6304.4|6301.6|6307.8|6305|6312.1|6308.4|6299.1|6296.3|245
1756292700000|2025-08-27 11:05:00|6307.4|6303.6|6303.6|6300.8|6309.8|6307|6303.6|6300.7|322
1756293000000|2025-08-27 11:10:00|6304.4|6301.6|6303.6|6300.8|6307.4|6304.5|6301.9|6298.5|146
1756293300000|2025-08-27 11:15:00|6304.4|6301.6|6310.3|6306.5|6311.3|6308.2|6304.4|6301.6|236
1756293600000|2025-08-27 11:20:00|6310.4|6306.6|6311.9|6309.1|6312.9|6310.1|6309.7|6306.5|311
1756293900000|2025-08-27 11:25:00|6311.2|6308.4|6316.9|6314.1|6318.9|6315.9|6310.1|6306.8|350
1756294200000|2025-08-27 11:30:00|6317.7|6313.9|6320.3|6316.5|6323.7|6320.9|6313.3|6310.3|593
1756294500000|2025-08-27 11:35:00|6319.8|6317|6323.9|6321.1|6325.3|6322.3|6315.7|6312.4|425
1756294800000|2025-08-27 11:40:00|6324.8|6322|6333.7|6330.9|6334.2|6330.9|6323.3|6319.5|966
1756295100000|2025-08-27 11:45:00|6333.8|6331|6334.3|6331.5|6343.4|6340.6|6333.5|6330.6|1217
1756295400000|2025-08-27 11:50:00|6334.2|6331.4|6328.7|6325.9|6338.3|6335.5|6328.6|6325.8|1220
1756295700000|2025-08-27 11:55:00|6329.1|6325.3|6336.3|6333.5|6337.5|6334.7|6328.5|6325.3|920
1756296000000|2025-08-27 12:00:00|6336.8|6334|6335.6|6331.8|6337.6|6334.8|6330.4|6327.6|637
1756296300000|2025-08-27 12:05:00|6335.3|6332.5|6337.3|6334.5|6338.4|6335.6|6333.2|6329.4|563
1756296600000|2025-08-27 12:10:00|6336.6|6333.5|6335|6332.2|6338.7|6335.6|6331.7|6328.9|358
1756296900000|2025-08-27 12:15:00|6334.9|6332.1|6329.7|6326.9|6338.9|6335.4|6328.8|6325.4|509
1756297200000|2025-08-27 12:20:00|6328.8|6326|6328.1|6325.3|6332.8|6329.9|6326.8|6323.1|310
1756297500000|2025-08-27 12:25:00|6328.2|6325.4|6336.9|6334.1|6337|6334.2|6324.5|6321.7|1358
1756297800000|2025-08-27 12:30:00|6336.7|6333.9|6336.5|6333.7|6343.2|6340|6335.3|6332.1|968
1756298100000|2025-08-27 12:35:00|6336.4|6333.6|6338.6|6335.8|6340.9|6337.8|6334.5|6331.2|422
1756298400000|2025-08-27 12:40:00|6338.4|6334.6|6344|6341.2|6350.3|6347.1|6338.2|6334.6|788
1756298700000|2025-08-27 12:45:00|6343.8|6341|6340.4|6337.6|6344.3|6341.5|6336.1|6332.5|1557
1756299000000|2025-08-27 12:50:00|6340.2|6337.4|6340.1|6337.3|6341.9|6339.1|6337.5|6333.7|230
1756299300000|2025-08-27 12:55:00|6340.2|6337.4|6352.9|6350.1|6356.8|6353.5|6339|6335.6|1087
1756299600000|2025-08-27 13:00:00|6354.8|6352|6342.4|6339.6|6368.7|6365.3|6341.3|6338.5|4318
1756299900000|2025-08-27 13:05:00|6343.4|6340.6|6335.8|6333|6347.5|6343.7|6333.9|6331.1|1062
1756300200000|2025-08-27 13:10:00|6335.9|6333.1|6336.7|6333.9|6339.5|6336.1|6332.5|6328.7|780
1756300500000|2025-08-27 13:15:00|6336.8|6334|6330.8|6328|6338.5|6335|6326.7|6323.9|927
1756300800000|2025-08-27 13:20:00|6330.9|6328.1|6332.8|6330|6340|6336.9|6328|6325.2|724
1756301100000|2025-08-27 13:25:00|6333|6329.2|6334.4|6331.6|6335.4|6332.5|6330.8|6327.4|545
1756301400000|2025-08-27 13:30:00|6332.4|6329.6|6341.1|6338.3|6345.4|6342.6|6331.6|6328.8|1199
1756301700000|2025-08-27 13:35:00|6342.4|6338.6|6338.6|6335.8|6344.7|6341.3|6332.6|6329.6|648
1756302000000|2025-08-27 13:40:00|6338.8|6336|6336.5|6332.7|6342.4|6339.3|6334|6331.2|1069
1756302300000|2025-08-27 13:45:00|6336|6333.2|6341.9|6339.1|6349.7|6346.9|6336|6332.7|1405
1756302600000|2025-08-27 13:50:00|6341.8|6339|6354.2|6351.4|6360.8|6358|6340.9|6337.3|1389
1756302900000|2025-08-27 13:55:00|6354.4|6351.6|6355.7|6352.9|6360.4|6357.6|6353.4|6350.1|1589
1756303200000|2025-08-27 14:00:00|6355.6|6352.8|6353.9|6351.1|6357.4|6354.5|6348.5|6345.2|1269
1756303500000|2025-08-27 14:05:00|6353.8|6351|6353.8|6351|6356.4|6353.5|6349.6|6346.3|988
1756303800000|2025-08-27 14:10:00|6352.8|6350|6353.6|6349.8|6356.1|6353.3|6349.5|6346.3|520
1756304100000|2025-08-27 14:15:00|6353.5|6349.7|6358.5|6355.7|6359.7|6356.6|6352|6348.7|618
1756304400000|2025-08-27 14:20:00|6357.5|6354.7|6357.8|6355|6359.9|6357.1|6351|6348.2|867
1756304700000|2025-08-27 14:25:00|6358.5|6355.7|6361.3|6357.5|6362.4|6359.6|6356.5|6353.2|1020
1756305000000|2025-08-27 14:30:00|6361.5|6358.7|6388.7|6385.9|6390.4|6387.6|6358.9|6356.1|4604
1756305300000|2025-08-27 14:35:00|6388.6|6385.8|6375.4|6372.6|6389.7|6386.9|6374.9|6371.7|2775
1756305600000|2025-08-27 14:40:00|6375.2|6372.4|6368.4|6365.6|6377|6373.4|6364.5|6361.7|2614
1756305900000|2025-08-27 14:45:00|6368|6364.2|6364.4|6361.6|6369.5|6365.9|6359.9|6356.7|1691
1756306200000|2025-08-27 14:50:00|6364.5|6361.7|6365.3|6362.5|6372.2|6368.7|6363.4|6360.5|842
1756306500000|2025-08-27 14:55:00|6364.4|6361.6|6369.5|6366.7|6371.8|6368.3|6362.7|6359.5|614
1756306800000|2025-08-27 15:00:00|6370.4|6367.6|6362.3|6359.5|6372.7|6369.9|6359.7|6356.9|1249
1756307100000|2025-08-27 15:05:00|6362.4|6359.6|6374|6371.2|6376.3|6373.5|6352.2|6346.9|3596
1756307400000|2025-08-27 15:10:00|6373.1|6370.3|6364.1|6361.3|6375.8|6372.6|6361.2|6358.4|2467
1756307700000|2025-08-27 15:15:00|6364.3|6361.5|6355.2|6352.4|6365.4|6362.6|6352.5|6349.6|1158
1756308000000|2025-08-27 15:20:00|6354.3|6351.5|6348.3|6345.5|6355|6352|6337.7|6334.5|2484
1756308300000|2025-08-27 15:25:00|6348|6345.2|6348|6344.2|6357.6|6354.8|6344.6|6341.8|1520
1756308600000|2025-08-27 15:30:00|6347.1|6344.3|6349.3|6346.5|6358.6|6355.4|6344|6341.1|1393
1756308900000|2025-08-27 15:35:00|6349.4|6346.6|6354.2|6351.4|6355.5|6352.5|6349.4|6346.6|806
1756309200000|2025-08-27 15:40:00|6354.3|6351.5|6359.4|6356.6|6359.7|6356.6|6352.6|6349.8|936
1756309500000|2025-08-27 15:45:00|6359.5|6356.7|6362.9|6360.1|6364.5|6361.3|6357.9|6355.1|2109
1756309800000|2025-08-27 15:50:00|6363|6360.2|6361.6|6358.8|6364.7|6361|6355.2|6352.1|797
1756310100000|2025-08-27 15:55:00|6360.7|6357.9|6371.9|6369.1|6377.7|6374.9|6360.7|6357.4|1964
1756310400000|2025-08-27 16:00:00|6372|6369.2|6379.9|6377.1|6380.9|6378.1|6372|6368.7|1716
1756310700000|2025-08-27 16:05:00|6380.7|6377.9|6375.3|6372.5|6381.9|6379.1|6373.6|6370.2|1523
1756311000000|2025-08-27 16:10:00|6376.1|6373.3|6383.3|6380.5|6385.4|6382.6|6376.1|6373.3|1443
1756311300000|2025-08-27 16:15:00|6383.9|6380.1|6384.1|6381.3|6386.8|6384|6382|6378.6|1548
1756311600000|2025-08-27 16:20:00|6384.2|6381.4|6380.4|6377.6|6387.1|6384.3|6379.8|6376|1120
1756311900000|2025-08-27 16:25:00|6381.3|6378.5|6381|6378.2|6383.1|6380.3|6379.1|6375.3|590
1756312200000|2025-08-27 16:30:00|6380.2|6377.4|6374|6371.2|6384.9|6382.1|6373.6|6369.8|1353
1756312500000|2025-08-27 16:35:00|6373.9|6371.1|6370.9|6368.1|6375|6372.2|6366.3|6363.1|1702
1756312800000|2025-08-27 16:40:00|6370.8|6368|6381|6378.2|6387.7|6384.6|6369.9|6366.5|1865
1756313100000|2025-08-27 16:45:00|6380.7|6376.9|6370.1|6367.3|6382.9|6380.1|6369|6366.2|1148
1756313400000|2025-08-27 16:50:00|6370|6367.2|6373.5|6370.7|6380.5|6377.4|6367|6363.7|757
1756313700000|2025-08-27 16:55:00|6373.4|6370.6|6378|6375.2|6380.4|6377.6|6370.7|6367.3|786
1756314000000|2025-08-27 17:00:00|6377.2|6374.4|6370.8|6368|6378.8|6375.5|6368.5|6365|1679
1756314300000|2025-08-27 17:05:00|6370.7|6366.9|6374.8|6372|6377.9|6375.1|6370.7|6366.9|607
1756314600000|2025-08-27 17:10:00|6373.9|6371.1|6378.9|6376.1|6380.8|6377.8|6373.1|6370.1|761
1756314900000|2025-08-27 17:15:00|6379|6376.2|6378.2|6375.4|6381.4|6378.6|6373.4|6369.6|627
1756315200000|2025-08-27 17:20:00|6378.1|6375.3|6382.2|6378.4|6383.8|6381|6376.7|6373.2|1233
1756315500000|2025-08-27 17:25:00|6382.6|6379.8|6385.1|6381.3|6385.6|6382.8|6379.6|6376.3|711
1756315800000|2025-08-27 17:30:00|6384.7|6381.9|6387|6384.2|6387.6|6384.7|6378.9|6375.6|1065
1756316100000|2025-08-27 17:35:00|6387.1|6384.3|6381.3|6378.5|6388.7|6385.9|6377.9|6374.7|860
1756316400000|2025-08-27 17:40:00|6381.2|6378.4|6379.9|6377.1|6383.3|6380.5|6378.7|6375.9|460
1756316700000|2025-08-27 17:45:00|6379.8|6377|6387|6384.2|6388.3|6384.9|6379.6|6375.8|978
1756317000000|2025-08-27 17:50:00|6386.9|6384.1|6384|6381.2|6389|6385.3|6383.3|6380.5|357
1756317300000|2025-08-27 17:55:00|6384.1|6381.3|6379.6|6376.8|6387.7|6384.9|6378.8|6375.5|829
1756317600000|2025-08-27 18:00:00|6379.7|6376.9|6391|6387.2|6392.6|6389.6|6379.7|6376.9|985
1756317900000|2025-08-27 18:05:00|6391.1|6388.3|6399.8|6396|6408.2|6405.1|6390.3|6386.8|3034
1756318200000|2025-08-27 18:10:00|6400.2|6397.4|6400.4|6397.6|6401.5|6398.7|6397.3|6394.1|795
1756318500000|2025-08-27 18:15:00|6400.5|6397.7|6394.8|6392|6400.5|6397.7|6391.5|6388.4|2777
1756318800000|2025-08-27 18:20:00|6395.6|6392.8|6396.6|6393.8|6397.6|6394.8|6393.9|6390.3|1155
1756319100000|2025-08-27 18:25:00|6396.7|6393.9|6401.6|6398.8|6406.4|6403.1|6393.9|6390.5|4509
1756319400000|2025-08-27 18:30:00|6401.5|6398.7|6406.3|6403.5|6409.5|6406.7|6400.6|6397.8|2490
1756319700000|2025-08-27 18:35:00|6405.4|6402.6|6403.3|6400.5|6409.2|6406.4|6402.3|6399.1|667
1756320000000|2025-08-27 18:40:00|6402.9|6399.1|6395.9|6392.1|6403.3|6400.5|6395.2|6391.8|676
1756320300000|2025-08-27 18:45:00|6395.4|6392.6|6396.7|6393.9|6396.7|6393.9|6394.2|6390.4|291
1756320600000|2025-08-27 18:50:00|6396.6|6393.8|6391.3|6388.5|6396.6|6393.8|6391.3|6388.5|391
1756320900000|2025-08-27 18:55:00|6391.5|6388.7|6386.6|6383.8|6391.5|6388.7|6382.2|6379.4|1116
1756321200000|2025-08-27 19:00:00|6386.8|6384|6383.9|6381.1|6387.2|6384.2|6380.7|6377.9|428
1756321500000|2025-08-27 19:05:00|6383.8|6381|6381.9|6379.1|6384|6381|6380.9|6378.1|341
1756321800000|2025-08-27 19:10:00|6381.8|6379|6383|6380.2|6385.7|6382.3|6380.9|6378.1|353
1756322100000|2025-08-27 19:15:00|6382.9|6380.1|6377.2|6374.4|6384.4|6380.6|6377|6373.7|259
1756322400000|2025-08-27 19:20:00|6377.9|6375.1|6383.9|6381.1|6384.3|6381.4|6376.5|6373.3|317
1756322700000|2025-08-27 19:25:00|6384.1|6381.3|6380.9|6378.1|6385.3|6381.5|6379.9|6376.8|203
1756323000000|2025-08-27 19:30:00|6380.8|6378|6377.8|6375|6381.5|6378.3|6376.6|6373.4|315
1756323300000|2025-08-27 19:35:00|6377.9|6375.1|6381.9|6379.1|6382.6|6379.8|6377.6|6374.8|275
1756323600000|2025-08-27 19:40:00|6381.8|6379|6381.5|6378.7|6382.6|6379.5|6380.3|6377.5|421
1756323900000|2025-08-27 19:45:00|6381.9|6379.1|6380.4|6377.6|6383.4|6379.8|6380.3|6377.5|276
1756324200000|2025-08-27 19:50:00|6380.3|6377.5|6377.5|6374.7|6380.3|6377.5|6373.8|6370|456
1756324500000|2025-08-27 19:55:00|6377.7|6374.9|6377.1|6374.3|6378.4|6375.4|6375.6|6372.3|314
1756324800000|2025-08-27 20:00:00|6376.4|6373.6|6374.7|6371.9|6376.8|6374|6374.7|6371.9|225
1756325100000|2025-08-27 20:05:00|6374.6|6371.8|6374|6371.2|6374.6|6371.8|6373.3|6369.8|76
1756325400000|2025-08-27 20:10:00|6373.9|6371.1|6373|6370.2|6374.1|6371.3|6372.9|6370|124
1756325700000|2025-08-27 20:15:00|6372.9|6370.1|6372.9|6370.1|6374.2|6371.4|6371.8|6368.6|216
1756326000000|2025-08-27 20:20:00|6373|6370.2|6369.3|6366.5|6373.8|6371|6368.1|6364.5|302
1756326300000|2025-08-27 20:25:00|6369.4|6366.6|6371.6|6368.8|6373.2|6370.2|6369.4|6366.1|169
1756326600000|2025-08-27 20:30:00|6371.5|6368.7|6371.7|6368.9|6372.8|6369.8|6369.7|6366.9|151
1756326900000|2025-08-27 20:35:00|6371.4|6368.6|6370.4|6367.6|6371.7|6368.7|6368.8|6366|203
1756327200000|2025-08-27 20:40:00|6370.2|6367.4|6369.1|6366.3|6371.1|6368.3|6369|6366.1|702
1756327500000|2025-08-27 20:45:00|6370.1|6367.3|6375.7|6372.9|6376.1|6372.9|6369.1|6366.3|557
1756327800000|2025-08-27 20:50:00|6375.8|6373|6373.8|6371|6377.6|6373.8|6373.6|6370.8|136
1756328100000|2025-08-27 20:55:00|6373.7|6370.9|6374.1|6370.3|6375.2|6371.7|6370.2|6367.4|256
1756332000000|2025-08-27 22:00:00|6370.2|6366.4|6367.2|6364.4|6372.5|6369.7|6364.4|6360.6|952
1756332300000|2025-08-27 22:05:00|6368.3|6364.5|6366.9|6363.1|6370.6|6367.4|6366.7|6362.9|41
1756332600000|2025-08-27 22:10:00|6365.5|6362.7|6367.8|6364|6371.6|6367.8|6365.5|6362.6|33
1756332900000|2025-08-27 22:15:00|6367.6|6364.8|6367.6|6363.8|6367.8|6364.8|6365.7|6362.8|158
1756333200000|2025-08-27 22:20:00|6367.7|6364.9|6368.1|6364.3|6368.5|6364.9|6366.7|6363.8|36
1756333500000|2025-08-27 22:25:00|6367.6|6363.8|6368|6365.2|6369.4|6365.9|6366.8|6363.4|146
1756333800000|2025-08-27 22:30:00|6368.1|6364.3|6371.2|6367.4|6371.2|6367.4|6367.9|6364.3|39
1756334100000|2025-08-27 22:35:00|6370|6367.2|6369.7|6365.9|6370.7|6367.2|6368.4|6365.6|12
1756334400000|2025-08-27 22:40:00|6369.4|6365.6|6368.6|6364.8|6369.7|6365.9|6368.1|6364.7|8
1756334700000|2025-08-27 22:45:00|6368.5|6364.7|6369|6365.2|6369|6365.4|6367.1|6364.3|14
1756335000000|2025-08-27 22:50:00|6368.9|6365.1|6367.4|6364.6|6368.9|6365.6|6367.4|6364.6|3
1756335300000|2025-08-27 22:55:00|6368.8|6365|6368.5|6365.7|6368.9|6365.7|6367.4|6364.6|9
1756335600000|2025-08-27 23:00:00|6368.8|6365|6369.1|6365.3|6369.1|6365.7|6367.5|6364.7|8
1756335900000|2025-08-27 23:05:00|6369|6365.2|6368.5|6365.7|6369|6365.7|6367.5|6364.7|8
1756336200000|2025-08-27 23:10:00|6369.1|6365.3|6368.5|6365.7|6369.1|6365.7|6367.5|6364.7|17
1756336500000|2025-08-27 23:15:00|6369.9|6366.1|6367.5|6364.7|6370|6366.5|6367.5|6364.7|229
1756336800000|2025-08-27 23:20:00|6367.6|6364.8|6367.4|6364.6|6368.9|6365.1|6367.3|6364.5|8
1756337100000|2025-08-27 23:25:00|6367.5|6364.7|6368.8|6365|6368.8|6365|6367.3|6364.5|5
1756337400000|2025-08-27 23:30:00|6368.9|6365.1|6366.8|6364|6368.9|6365.4|6366.6|6363.1|9
1756337700000|2025-08-27 23:35:00|6366.7|6362.9|6367.6|6363.8|6367.6|6363.8|6365.8|6362.7|6
1756338000000|2025-08-27 23:40:00|6368.4|6364.6|6367.4|6364.6|6368.6|6365.3|6367.4|6364.5|14
1756338300000|2025-08-27 23:45:00|6367.3|6364.5|6365.2|6362.4|6368.9|6365.9|6365.1|6361.9|83
1756338600000|2025-08-27 23:50:00|6366.1|6362.3|6365.6|6361.8|6366.2|6363.4|6364.4|6360.8|23
1756338900000|2025-08-27 23:55:00|6365.8|6362|6367.9|6365.1|6368.3|6365.1|6365.6|6361.8|22
1756339200000|2025-08-28 00:00:00|6368.3|6364.5|6364.3|6360.5|6368.9|6366.1|6358.8|6355.9|560
1756339500000|2025-08-28 00:05:00|6364|6360.2|6368.8|6365|6369.2|6366.4|6361.5|6357.7|72
1756339800000|2025-08-28 00:10:00|6368.1|6365.3|6371|6368.2|6373.1|6370.1|6367.9|6364.1|99
1756340100000|2025-08-28 00:15:00|6372.1|6368.3|6370.4|6366.6|6373.3|6370.2|6368.1|6365.3|52
1756340400000|2025-08-28 00:20:00|6370.3|6366.5|6369.9|6366.1|6372.3|6368.5|6369.1|6366|12
1756340700000|2025-08-28 00:25:00|6370.1|6366.3|6367.3|6363.5|6370.1|6366.9|6366.3|6363.5|46
1756341000000|2025-08-28 00:30:00|6367.1|6364.3|6369.1|6366.3|6369.8|6367|6366.9|6363.5|31
1756341300000|2025-08-28 00:35:00|6368.1|6365.3|6369.8|6367|6370.8|6367.8|6368.1|6365.3|31
1756341600000|2025-08-28 00:40:00|6369.7|6366.9|6368.1|6365.3|6371|6367.3|6367.1|6364.2|33
1756341900000|2025-08-28 00:45:00|6367.3|6364.5|6368.4|6365.6|6368.5|6365.6|6367|6364.2|10
1756342200000|2025-08-28 00:50:00|6368.2|6365.4|6367.5|6364.7|6368.7|6365.9|6367.4|6364.6|23
1756342500000|2025-08-28 00:55:00|6367.6|6363.8|6367.1|6363.3|6367.6|6364.8|6364.5|6361.3|82
1756342800000|2025-08-28 01:00:00|6367.2|6363.4|6364.2|6361.4|6370.9|6367.8|6360.8|6357.5|317
1756343100000|2025-08-28 01:05:00|6365.2|6362.4|6366.2|6363.4|6367.8|6364|6364.3|6361.4|70
1756343400000|2025-08-28 01:10:00|6366.4|6362.6|6368|6365.2|6368.3|6365.5|6366.2|6362.4|38
1756343700000|2025-08-28 01:15:00|6369.2|6365.4|6364.8|6362|6370.3|6367.1|6363.8|6360.9|62
1756344000000|2025-08-28 01:20:00|6365.9|6362.1|6366.6|6363.8|6366.6|6363.8|6364.4|6361.6|19
1756344300000|2025-08-28 01:25:00|6367.4|6364.6|6367.1|6363.3|6369.6|6366.8|6365.7|6362.9|32
1756344600000|2025-08-28 01:30:00|6366.8|6364.3|6362.1|6359.3|6366.8|6364.3|6359.6|6356.6|500
1756344900000|2025-08-28 01:35:00|6362.7|6358.9|6363.9|6361.1|6367.1|6364.3|6362.5|6358.9|135
1756345200000|2025-08-28 01:40:00|6363.7|6359.9|6360.2|6357.4|6363.9|6361.1|6359.2|6356|478
1756345500000|2025-08-28 01:45:00|6360.7|6356.9|6367.7|6364.9|6369|6366.2|6360.2|6356.9|1443
1756345800000|2025-08-28 01:50:00|6367.8|6365|6364.8|6361|6369.8|6366.9|6363.8|6360.9|357
1756346100000|2025-08-28 01:55:00|6363.7|6360.9|6366.9|6364.1|6367.2|6364.1|6359.8|6357|139
1756346400000|2025-08-28 02:00:00|6367|6364.2|6363.4|6360.6|6367|6364.2|6362.4|6359.6|46
1756346700000|2025-08-28 02:05:00|6363.7|6360.9|6365|6362.2|6366.5|6362.7|6360.7|6357.9|84
1756347000000|2025-08-28 02:10:00|6366|6363.2|6363.9|6361.1|6367.4|6364.2|6363.8|6360.7|31
1756347300000|2025-08-28 02:15:00|6363.6|6360.8|6357.2|6354.4|6364.9|6361.4|6356|6353|215
1756347600000|2025-08-28 02:20:00|6357.9|6355.1|6357.7|6354.9|6358.8|6355.8|6357.4|6353.6|465
1756347900000|2025-08-28 02:25:00|6357.6|6354.8|6358.6|6354.8|6359.8|6357|6357.6|6354.5|115
1756348200000|2025-08-28 02:30:00|6357.8|6355|6354.7|6351.9|6358.6|6355|6352|6348.9|228
1756348500000|2025-08-28 02:35:00|6354.4|6350.6|6356.4|6353.6|6357|6353.7|6349.9|6347.1|136
1756348800000|2025-08-28 02:40:00|6356.5|6353.7|6357|6354.2|6357.5|6354.2|6355.7|6352.9|21
1756349100000|2025-08-28 02:45:00|6356|6353.2|6359.9|6357.1|6360.8|6357.1|6356|6352.7|52
1756349400000|2025-08-28 02:50:00|6359.8|6357|6356.7|6353.9|6359.8|6357|6355.7|6352.9|125
1756349700000|2025-08-28 02:55:00|6357.2|6353.4|6355.3|6352.5|6358|6354.2|6355.3|6352.5|30
1756350000000|2025-08-28 03:00:00|6356.3|6352.7|6357.9|6355.1|6358.5|6355.1|6355.3|6352.7|16
1756350300000|2025-08-28 03:05:00|6358|6355.2|6356.2|6353.4|6362.5|6359.2|6356.1|6353.3|138
1756350600000|2025-08-28 03:10:00|6356.1|6353.3|6355|6352.2|6357.9|6354.2|6353.9|6351.1|57
1756350900000|2025-08-28 03:15:00|6355.2|6352.4|6353.6|6350.8|6355.5|6352.4|6352.7|6349.9|27
1756351200000|2025-08-28 03:20:00|6353.9|6350.1|6353.2|6350.4|6354.4|6350.8|6350.9|6347.9|45
1756351500000|2025-08-28 03:25:00|6353.3|6349.5|6355|6352.2|6357.2|6354|6353|6349.5|67
1756351800000|2025-08-28 03:30:00|6354|6351.2|6353.7|6350.9|6355.3|6352.2|6353|6350.2|82
1756352100000|2025-08-28 03:35:00|6353.6|6350.8|6353.2|6350.4|6354.9|6351.9|6352.7|6349.9|102
1756352400000|2025-08-28 03:40:00|6353.1|6350.3|6355.9|6353.1|6356.3|6353.1|6353|6350.2|70
1756352700000|2025-08-28 03:45:00|6355.7|6352.9|6356|6353.2|6356.4|6353.2|6354|6351.2|35
1756353000000|2025-08-28 03:50:00|6356.3|6352.5|6352.6|6349.8|6356.4|6352.6|6351.9|6349.1|22
1756353300000|2025-08-28 03:55:00|6351.8|6349|6351.3|6348.5|6352.9|6349.7|6351.3|6348.5|15
1756353600000|2025-08-28 04:00:00|6352|6348.2|6349.2|6345.4|6352|6349.2|6348.9|6345.4|65
1756353900000|2025-08-28 04:05:00|6348.5|6345.7|6347.1|6344.3|6350|6347.2|6345.5|6342.1|83
1756354200000|2025-08-28 04:10:00|6348.1|6343.9|6346.3|6343.5|6348.8|6345.7|6345.5|6342.7|383
1756354500000|2025-08-28 04:15:00|6346.4|6342.6|6345.4|6342.6|6346.4|6343.1|6344.3|6341.5|52
1756354800000|2025-08-28 04:20:00|6346.3|6343.5|6352|6349.2|6354.2|6351|6346.3|6343.5|104
1756355100000|2025-08-28 04:25:00|6352.1|6349.3|6353.8|6350|6353.8|6350.4|6351.1|6348.3|53
1756355400000|2025-08-28 04:30:00|6353.7|6349.9|6353.2|6350.4|6353.8|6350.4|6352.2|6349.4|21
1756355700000|2025-08-28 04:35:00|6352.4|6349.6|6354.2|6351.4|6355.8|6352.4|6352.2|6349.4|73
1756356000000|2025-08-28 04:40:00|6354.8|6351|6354.1|6351.3|6355.6|6352.4|6354.1|6351|16
1756356300000|2025-08-28 04:45:00|6355.4|6351.6|6354.1|6351.3|6355.5|6352.4|6353.9|6351.1|39
1756356600000|2025-08-28 04:50:00|6353.3|6350.5|6350.1|6347.3|6353.6|6350.5|6350.1|6347.3|98
1756356900000|2025-08-28 04:55:00|6349.1|6346.3|6346|6343.2|6351.1|6347.3|6345.9|6342.8|83
1756357200000|2025-08-28 05:00:00|6345.8|6343|6345|6342.2|6346.7|6343.3|6339.2|6336.4|283
1756357500000|2025-08-28 05:05:00|6345.1|6342.3|6349|6346.2|6349.6|6346.2|6345.1|6342.3|39
1756357800000|2025-08-28 05:10:00|6348.3|6345.5|6348.1|6345.3|6351.6|6348.1|6347.2|6344.4|59
1756358100000|2025-08-28 05:15:00|6347.1|6344.3|6344.7|6341.9|6347.1|6344.3|6343.5|6340.7|67
1756358400000|2025-08-28 05:20:00|6345.7|6342.9|6342.5|6339.7|6346.3|6343|6342.5|6339.7|42
1756358700000|2025-08-28 05:25:00|6342.3|6339.5|6345.1|6342.3|6346.6|6343.1|6341.7|6338.7|71
1756359000000|2025-08-28 05:30:00|6344.1|6341.3|6346.1|6343.3|6347.7|6344.3|6343.1|6340.3|106
1756359300000|2025-08-28 05:35:00|6347.4|6343.6|6347.1|6344.3|6348.7|6345.3|6346.1|6343.3|32
1756359600000|2025-08-28 05:40:00|6348.5|6344.7|6342.1|6339.3|6349|6345.3|6342.1|6339.3|124
1756359900000|2025-08-28 05:45:00|6343.1|6340.3|6340.7|6337.9|6344.1|6340.3|6340.1|6337.3|160
1756360200000|2025-08-28 05:50:00|6340.8|6338|6342.8|6340|6343|6340|6339.5|6336.7|85
1756360500000|2025-08-28 05:55:00|6342.9|6340.1|6347.6|6343.8|6349.7|6346.3|6342.9|6340.1|98
1756360800000|2025-08-28 06:00:00|6347|6344.2|6348.8|6346|6356.9|6353.1|6346.1|6343.3|309
1756361100000|2025-08-28 06:05:00|6349.5|6346.7|6351.4|6347.6|6353.7|6350.3|6349.1|6346.3|96
1756361400000|2025-08-28 06:10:00|6350.8|6348|6347|6344.2|6353.7|6350.3|6347|6344.2|117
1756361700000|2025-08-28 06:15:00|6346.2|6343.4|6345.1|6342.3|6346.6|6343.4|6342.4|6339.5|157
1756362000000|2025-08-28 06:20:00|6344.3|6341.5|6345.1|6342.3|6348.6|6345.3|6344.1|6341.3|108
1756362300000|2025-08-28 06:25:00|6345.6|6341.8|6348.1|6345.3|6348.7|6345.3|6344.1|6341.3|127
1756362600000|2025-08-28 06:30:00|6348|6345.2|6359.1|6356.3|6360.6|6357.2|6348|6345.2|236
1756362900000|2025-08-28 06:35:00|6359.4|6356.6|6353.2|6350.4|6359.4|6356.6|6352.4|6349.6|112
1756363200000|2025-08-28 06:40:00|6352.9|6350.1|6352.1|6349.3|6354.6|6351.2|6349|6346.1|100
1756363500000|2025-08-28 06:45:00|6352|6349.2|6356|6353.2|6357.6|6354.1|6352|6349.2|137
1756363800000|2025-08-28 06:50:00|6357|6354.2|6354|6351.2|6358.5|6355.2|6352|6349.2|117
1756364100000|2025-08-28 06:55:00|6354.5|6350.7|6356.9|6354.1|6361.3|6357.5|6353|6350.2|159
1756364400000|2025-08-28 07:00:00|6357.9|6354|6351.5|6348.7|6357.9|6354|6346|6343.2|410
1756364700000|2025-08-28 07:05:00|6350.5|6347.7|6346.8|6344|6351.4|6347.7|6343|6340.2|210
1756365000000|2025-08-28 07:10:00|6346.9|6344.1|6350|6347.2|6351.3|6348.1|6343.9|6341.1|133
1756365300000|2025-08-28 07:15:00|6351.3|6347.5|6363.7|6360.9|6364.2|6360.9|6350.9|6347.5|378
1756365600000|2025-08-28 07:20:00|6363.6|6360.8|6360|6357.2|6367.5|6364.2|6354.9|6352.1|324
1756365900000|2025-08-28 07:25:00|6359.9|6357.1|6361|6358.2|6364|6361.2|6356.2|6353.4|235
1756366200000|2025-08-28 07:30:00|6360.9|6358.1|6370.6|6367.8|6372.7|6369.9|6359|6356.2|551
1756366500000|2025-08-28 07:35:00|6370.4|6367.6|6378.2|6375.4|6379.4|6376.6|6369.4|6366.2|506
1756366800000|2025-08-28 07:40:00|6378.5|6375.7|6384.5|6381.7|6386.5|6383.7|6378.3|6375.1|682
1756367100000|2025-08-28 07:45:00|6383.7|6380.9|6382.5|6379.7|6385.5|6382.7|6380.6|6377.2|209
1756367400000|2025-08-28 07:50:00|6382.7|6379.9|6371.3|6368.5|6382.7|6379.9|6370.6|6367.3|668
1756367700000|2025-08-28 07:55:00|6371.2|6368.4|6367.6|6363.8|6373.8|6370.4|6366.1|6363.3|193
1756368000000|2025-08-28 08:00:00|6367.2|6364.4|6376.5|6373.7|6377.9|6374.5|6364.9|6362.1|299
1756368300000|2025-08-28 08:05:00|6377.8|6374|6376|6372.2|6379.3|6376.5|6374.3|6371.5|171
1756368600000|2025-08-28 08:10:00|6375.4|6372.6|6380.7|6377.9|6384.2|6380.9|6375.3|6372.1|353
1756368900000|2025-08-28 08:15:00|6380.6|6377.8|6376|6373.2|6382.7|6379.9|6372.4|6369.3|400
1756369200000|2025-08-28 08:20:00|6375.2|6372.4|6366.1|6363.3|6375.2|6372.4|6364.1|6361.3|476
1756369500000|2025-08-28 08:25:00|6366|6363.2|6356.5|6353.7|6368.4|6365|6351.4|6348.6|1164
1756369800000|2025-08-28 08:30:00|6357.7|6353.9|6359.4|6356.6|6363.3|6359.6|6354.5|6351.7|708
1756370100000|2025-08-28 08:35:00|6359.5|6356.7|6360.8|6357|6364.3|6360.5|6356.5|6353.7|244
1756370400000|2025-08-28 08:40:00|6359.4|6356.6|6354.4|6351.6|6360.6|6357.3|6352|6349.1|254
1756370700000|2025-08-28 08:45:00|6354.7|6350.9|6348.9|6345.1|6354.7|6350.9|6344.4|6341.6|337
1756371000000|2025-08-28 08:50:00|6348.8|6345|6352.1|6349.3|6355.8|6352.5|6347.3|6344.5|349
1756371300000|2025-08-28 08:55:00|6352.3|6349.5|6356.6|6352.8|6356.7|6353.3|6351|6348.2|275
1756371600000|2025-08-28 09:00:00|6356.8|6353|6366.8|6364|6368.4|6365.3|6355.1|6352.3|429
1756371900000|2025-08-28 09:05:00|6366.4|6363.6|6373.8|6371|6373.8|6371|6364.1|6361|608
1756372200000|2025-08-28 09:10:00|6373.7|6370.9|6368.4|6365.6|6374.6|6371.8|6366.6|6363.3|263
1756372500000|2025-08-28 09:15:00|6368.9|6365.1|6369.4|6365.6|6373|6369.6|6365.7|6362.4|286
1756372800000|2025-08-28 09:20:00|6368.7|6366.6|6364.7|6361.9|6369.4|6366.6|6363|6360.1|241
1756373100000|2025-08-28 09:25:00|6364.9|6362.1|6359.1|6356.3|6366.3|6363|6358.8|6356|164
1756373400000|2025-08-28 09:30:00|6359.5|6356.7|6363.1|6360.3|6365.5|6362|6355.5|6352.7|268
1756373700000|2025-08-28 09:35:00|6362.3|6359.5|6363.1|6360.3|6363.6|6360.5|6359.1|6356.3|108
1756374000000|2025-08-28 09:40:00|6363.3|6360.5|6361.5|6358.7|6374.3|6371|6361.5|6358.2|425
1756374300000|2025-08-28 09:45:00|6361.7|6358.9|6353.5|6350.7|6363.8|6360.6|6353.5|6350.7|204
1756374600000|2025-08-28 09:50:00|6353.4|6350.6|6365.2|6362.4|6365.2|6362.4|6353.4|6350.6|117
1756374900000|2025-08-28 09:55:00|6365.1|6362.3|6367.2|6364.4|6368.6|6365.2|6361.1|6358.3|134
1756375200000|2025-08-28 10:00:00|6367.1|6364.3|6380.1|6376.3|6382.5|6378.7|6364.6|6361.8|329
1756375500000|2025-08-28 10:05:00|6380|6377.2|6385.4|6382.6|6385.8|6383|6377.8|6374|577
1756375800000|2025-08-28 10:10:00|6385.5|6382.7|6379.4|6376.6|6386.9|6384.1|6378.1|6374.8|310
1756376100000|2025-08-28 10:15:00|6379.2|6376.4|6378.8|6376|6381.1|6378.3|6376.4|6373|183
1756376400000|2025-08-28 10:20:00|6379.5|6375.7|6379.9|6377.1|6383|6380.2|6378.1|6374.7|143
1756376700000|2025-08-28 10:25:00|6380|6377.2|6381.5|6378.7|6383.5|6380.7|6379|6375.6|146
1756377000000|2025-08-28 10:30:00|6381.8|6379|6373|6369.2|6384.5|6381.5|6371.7|6368.4|983
1756377300000|2025-08-28 10:35:00|6371.9|6369.1|6377.5|6374.7|6378.9|6375.7|6370.3|6366.9|310
1756377600000|2025-08-28 10:40:00|6378|6374.2|6378.8|6375|6378.8|6375.5|6372.4|6369.6|184
1756377900000|2025-08-28 10:45:00|6377.8|6374.9|6374.1|6371.3|6378.9|6375.1|6373.2|6369.9|203
1756378200000|2025-08-28 10:50:00|6374.3|6371.5|6378|6375.2|6378.4|6375.6|6369.3|6365.9|386
1756378500000|2025-08-28 10:55:00|6378.1|6375.3|6375.8|6373|6381.5|6377.7|6375.8|6372.6|134
1756378800000|2025-08-28 11:00:00|6375.1|6372.3|6381.6|6378.8|6383|6380.2|6369.8|6366.5|159
1756379100000|2025-08-28 11:05:00|6381.7|6378.9|6385.3|6382.5|6386.6|6383.8|6380.6|6377.8|270
1756379400000|2025-08-28 11:10:00|6386.3|6383.5|6385.2|6382.4|6393.4|6390.3|6385|6381.8|400
1756379700000|2025-08-28 11:15:00|6385.3|6382.5|6394.1|6391.3|6396.3|6393.5|6384.3|6381.5|420
1756380000000|2025-08-28 11:20:00|6395|6392.2|6395.4|6391.6|6398.6|6395.8|6392|6389.2|1610
1756380300000|2025-08-28 11:25:00|6395.9|6393.1|6394.9|6392.1|6401.6|6398.8|6394|6390.7|244
1756380600000|2025-08-28 11:30:00|6395|6392.2|6396.5|6392.7|6400.2|6396.8|6394|6390.7|284
1756380900000|2025-08-28 11:35:00|6396.8|6394|6399.9|6397.1|6402.8|6400|6393.8|6391|956
1756381200000|2025-08-28 11:40:00|6399.4|6395.6|6397.5|6393.7|6399.9|6397.1|6395.3|6392.2|369
1756381500000|2025-08-28 11:45:00|6397.1|6394.3|6396.9|6394.1|6398.9|6396.1|6393.9|6390.7|245
1756381800000|2025-08-28 11:50:00|6397.3|6393.5|6395|6392.2|6397.9|6395.1|6393.4|6389.6|318
1756382100000|2025-08-28 11:55:00|6395.8|6393|6393|6390.2|6395.8|6393|6390.8|6387.6|453
1756382400000|2025-08-28 12:00:00|6393.1|6390.3|6389|6385.2|6397.5|6394.7|6388.7|6385.2|778
1756382700000|2025-08-28 12:05:00|6388.4|6385.6|6390.9|6388.1|6393.2|6390.2|6388.1|6385.1|376
1756383000000|2025-08-28 12:10:00|6391|6388.2|6393.5|6390.7|6395.5|6391.9|6390.6|6387.3|264
1756383300000|2025-08-28 12:15:00|6393.6|6390.8|6394.5|6391.7|6398.6|6395.4|6393.5|6390.3|406
1756383600000|2025-08-28 12:20:00|6394.6|6391.8|6386.6|6382.8|6397.5|6394.7|6385.1|6381.7|491
1756383900000|2025-08-28 12:25:00|6386.5|6382.7|6390.7|6387.9|6391.9|6389.1|6386.5|6382.7|204
1756384200000|2025-08-28 12:30:00|6391.7|6388.9|6390|6386.2|6396.7|6393.4|6387.3|6384.2|361
1756384500000|2025-08-28 12:35:00|6389.9|6387.1|6382.3|6379.5|6393.2|6390.4|6382.1|6378.8|1061
1756384800000|2025-08-28 12:40:00|6382.7|6379.9|6384.5|6381.7|6387.5|6384.1|6379.1|6376.2|499
1756385100000|2025-08-28 12:45:00|6384.4|6381.6|6392.6|6389.8|6395.1|6391.5|6384.4|6381.6|1982
1756385400000|2025-08-28 12:50:00|6391.7|6388.9|6397.1|6394.3|6397.1|6394.3|6391.3|6388|269
1756385700000|2025-08-28 12:55:00|6396.7|6392.9|6398.3|6395.5|6399.4|6396.2|6394.3|6390.5|674
1756386000000|2025-08-28 13:00:00|6399.4|6395.6|6386.7|6383.9|6399.7|6396.8|6385.9|6382.1|1257
1756386300000|2025-08-28 13:05:00|6386.5|6383.7|6389.9|6387.1|6396.9|6393.6|6383.8|6381|1630
1756386600000|2025-08-28 13:10:00|6389.8|6387|6388.4|6385.6|6397.7|6394.9|6385|6382.2|620
1756386900000|2025-08-28 13:15:00|6389.1|6386.3|6390.8|6388|6392.1|6388.3|6383.7|6380.9|394
1756387200000|2025-08-28 13:20:00|6391.2|6387.4|6391.5|6388.7|6392.4|6389.6|6387|6384.1|474
1756387500000|2025-08-28 13:25:00|6390.6|6387.8|6394.3|6390.5|6399.4|6396.2|6388.4|6385.6|1172
1756387800000|2025-08-28 13:30:00|6393.4|6390.6|6369|6366.2|6394.5|6390.8|6368.2|6365.4|3759
1756388100000|2025-08-28 13:35:00|6368.9|6366.1|6376.2|6373.4|6377.7|6374.3|6363|6360.2|1611
1756388400000|2025-08-28 13:40:00|6375.5|6372.7|6376.2|6373.4|6379.2|6376.1|6373.1|6370.3|911
1756388700000|2025-08-28 13:45:00|6375.4|6372.6|6371.4|6368.6|6376.8|6373.5|6369.8|6366.3|1422
1756389000000|2025-08-28 13:50:00|6370.4|6367.6|6363.3|6360.5|6373.9|6370.5|6363|6360.2|1626
1756389300000|2025-08-28 13:55:00|6363.7|6359.9|6366.3|6362.5|6370.2|6367.4|6359.9|6357.1|1973
1756389600000|2025-08-28 14:00:00|6365|6362.2|6364.8|6362|6371.3|6367.5|6359.1|6356|1429
1756389900000|2025-08-28 14:05:00|6364.1|6361.3|6343.4|6340.6|6366.4|6363.1|6338.3|6335.5|2790
1756390200000|2025-08-28 14:10:00|6343.2|6340.4|6336.1|6333.3|6344.2|6341.4|6333.4|6330.6|2123
1756390500000|2025-08-28 14:15:00|6336.5|6332.7|6345.7|6342.9|6347.3|6344|6333.1|6330.3|1005
1756390800000|2025-08-28 14:20:00|6344.8|6342|6339.1|6336.3|6351.3|6347.9|6339|6336.2|1577
1756391100000|2025-08-28 14:25:00|6339.4|6335.6|6339.8|6337|6341.5|6338.2|6331.4|6328.1|1763
1756391400000|2025-08-28 14:30:00|6340|6337.2|6350.5|6347.7|6357|6353.6|6336.9|6334.1|1847
1756391700000|2025-08-28 14:35:00|6350.4|6347.6|6352|6349.2|6361.3|6358.1|6348.7|6345.4|1125
1756392000000|2025-08-28 14:40:00|6351.9|6349.1|6355|6352.2|6364.3|6361.1|6350.3|6347.5|1033
1756392300000|2025-08-28 14:45:00|6354.8|6352|6351.9|6349.1|6356.4|6353.6|6349.2|6346|636
1756392600000|2025-08-28 14:50:00|6351.1|6348.3|6360.8|6358|6364.4|6361.1|6350.1|6347.3|997
1756392900000|2025-08-28 14:55:00|6360.4|6357.6|6359.9|6356.1|6368|6364.8|6357.8|6354.3|902
1756393200000|2025-08-28 15:00:00|6360.4|6357.6|6363.9|6361.1|6365.5|6362.4|6356.7|6353.3|662
1756393500000|2025-08-28 15:05:00|6364.7|6360.9|6368.4|6365.6|6370.4|6367.6|6362.5|6359.5|810
1756393800000|2025-08-28 15:10:00|6368.6|6365.8|6370.7|6367.9|6372.9|6370|6363.9|6360.7|1094
1756394100000|2025-08-28 15:15:00|6370.8|6368|6368.7|6365.9|6381.4|6378.2|6367.7|6363.9|1411
1756394400000|2025-08-28 15:20:00|6368.4|6364.6|6367.4|6364.6|6371.3|6368.5|6364.5|6361.2|1171
1756394700000|2025-08-28 15:25:00|6366.7|6363.9|6368.6|6365.8|6371.6|6368.4|6363.5|6360.4|1070
1756395000000|2025-08-28 15:30:00|6369.3|6366.5|6348.4|6345.6|6369.6|6366.6|6348.2|6345.4|2872
1756395300000|2025-08-28 15:35:00|6348.9|6345.1|6337.5|6334.7|6349|6345.6|6326.1|6323.3|3800
1756395600000|2025-08-28 15:40:00|6338|6334.2|6346.2|6343.4|6348.3|6345|6336.5|6333.7|1883
1756395900000|2025-08-28 15:45:00|6345.4|6342.6|6345.2|6342.4|6348.7|6345.3|6341.4|6338.6|1328
1756396200000|2025-08-28 15:50:00|6345.9|6342.1|6352.2|6349.4|6356.6|6351|6340.4|6337.6|1321
1756396500000|2025-08-28 15:55:00|6352.3|6349.5|6352.3|6349.5|6358.2|6355.4|6351.4|6348.2|966
1756396800000|2025-08-28 16:00:00|6351.5|6348.7|6348.3|6345.5|6351.5|6348.7|6343.2|6340.2|1038
1756397100000|2025-08-28 16:05:00|6348.1|6345.3|6353.3|6350.5|6355.5|6352.3|6346.1|6343.3|386
1756397400000|2025-08-28 16:10:00|6353.2|6350.4|6351.2|6348.4|6356.6|6353.8|6349|6346.2|1708
1756397700000|2025-08-28 16:15:00|6351.3|6348.5|6350.8|6348|6353.1|6350.2|6348.3|6345.2|797
1756398000000|2025-08-28 16:20:00|6351.6|6348.8|6359.8|6357|6365.2|6362.4|6351.6|6348.8|1656
1756398300000|2025-08-28 16:25:00|6360|6357.2|6351.7|6347.9|6361.4|6358.1|6348.8|6346|1187
1756398600000|2025-08-28 16:30:00|6350.7|6347.7|6349.1|6346.3|6351.9|6348.7|6343.2|6340.4|876
1756398900000|2025-08-28 16:35:00|6349.2|6346.4|6354|6351.2|6358.9|6355.4|6349.1|6346.3|956
1756399200000|2025-08-28 16:40:00|6353.8|6351|6349.9|6347.1|6358.8|6355.2|6347.3|6344.5|706
1756399500000|2025-08-28 16:45:00|6350|6347.2|6350.6|6347.8|6356.6|6353.5|6348|6345.2|865
1756399800000|2025-08-28 16:50:00|6350.7|6347.9|6351.6|6348.8|6353|6349.6|6348.6|6345.8|472
1756400100000|2025-08-28 16:55:00|6351.5|6348.7|6347.4|6343.6|6354.1|6351|6346|6343.2|1039
1756400400000|2025-08-28 17:00:00|6346|6343.2|6346.9|6343.1|6351.4|6347.6|6344.2|6341.4|840
1756400700000|2025-08-28 17:05:00|6345.7|6342.9|6349.7|6346.9|6354.1|6350.9|6345.5|6342.7|812
1756401000000|2025-08-28 17:10:00|6349.8|6347|6350.2|6347.4|6350.5|6347.4|6343|6339.6|1170
1756401300000|2025-08-28 17:15:00|6350|6347.2|6351|6348.2|6352.6|6349.4|6347.2|6344.4|577
1756401600000|2025-08-28 17:20:00|6350|6347.2|6349.6|6345.8|6351.4|6347.6|6343.2|6340.4|442
1756401900000|2025-08-28 17:25:00|6349|6346.2|6347|6344.2|6349.6|6346.5|6346|6343.2|431
1756402200000|2025-08-28 17:30:00|6347.1|6344.3|6365.4|6362.6|6368.7|6365.7|6347|6344.2|1755
1756402500000|2025-08-28 17:35:00|6366.2|6363.4|6366.3|6363.5|6367|6363.6|6359.9|6357.1|677
1756402800000|2025-08-28 17:40:00|6367.2|6364.4|6374.1|6371.3|6376.5|6373.6|6367.2|6364.4|761
1756403100000|2025-08-28 17:45:00|6375|6372.2|6383.9|6380.1|6386.5|6383.7|6373.7|6369.9|1812
1756403400000|2025-08-28 17:50:00|6383.4|6380.6|6388.7|6385.9|6389.7|6386.9|6377.9|6374.5|1734
1756403700000|2025-08-28 17:55:00|6388.8|6386|6417.4|6414.6|6421.4|6418.6|6388.3|6384.5|5036
1756404000000|2025-08-28 18:00:00|6417.1|6413.3|6421.3|6418.5|6431.8|6429|6416.8|6413|2621
1756404300000|2025-08-28 18:05:00|6421.1|6418.3|6431.5|6427.7|6439.9|6437.1|6421.1|6417.7|2727
1756404600000|2025-08-28 18:10:00|6431.9|6429.1|6437.1|6434.3|6440.1|6437.3|6431.5|6427.7|2314
1756404900000|2025-08-28 18:15:00|6437.9|6435.1|6445|6441.2|6447.6|6444.8|6434.5|6430.7|2565
1756405200000|2025-08-28 18:20:00|6444.6|6441.8|6441.1|6438.3|6446.3|6443.2|6435.9|6432.6|2603
1756405500000|2025-08-28 18:25:00|6441.8|6439|6447.4|6444.6|6448.4|6445.6|6439.1|6435.5|5414
1756405800000|2025-08-28 18:30:00|6446.6|6443.8|6446.9|6444.1|6455.5|6452.7|6444.4|6441.6|3861
1756406100000|2025-08-28 18:35:00|6447|6444.2|6442.3|6438.5|6447.9|6445.1|6438.1|6435.3|871
1756406400000|2025-08-28 18:40:00|6442|6439.2|6432.4|6429.6|6443|6440.2|6431.3|6428|830
1756406700000|2025-08-28 18:45:00|6432.2|6429.4|6423.6|6419.8|6433.3|6430.5|6419.8|6414|974
1756407000000|2025-08-28 18:50:00|6423.8|6420|6413.1|6410.3|6427.1|6423.6|6413.1|6410.3|781
1756407300000|2025-08-28 18:55:00|6413|6410.2|6414.8|6412|6416.9|6413.8|6411|6408.2|722
1756407600000|2025-08-28 19:00:00|6416.2|6412.4|6420.8|6418|6422.8|6419|6414.8|6412|588
1756407900000|2025-08-28 19:05:00|6421|6418.2|6421.3|6418.5|6422.5|6419.6|6418.5|6415.7|256
1756408200000|2025-08-28 19:10:00|6421.4|6418.6|6418.4|6415.6|6424.4|6421.1|6418.4|6415.6|497
1756408500000|2025-08-28 19:15:00|6418.2|6415.4|6422.9|6420.1|6424.4|6421|6416.5|6412.9|513
1756408800000|2025-08-28 19:20:00|6423.1|6420.3|6423.5|6420.7|6425.5|6422.7|6422.8|6420|245
1756409100000|2025-08-28 19:25:00|6423.1|6420.3|6422.7|6419.9|6427.7|6424.9|6422.7|6419.7|367
1756409400000|2025-08-28 19:30:00|6422.6|6419.8|6420.4|6417.6|6422.6|6419.8|6418|6414.2|209
1756409700000|2025-08-28 19:35:00|6422.6|6418.8|6418.8|6416|6423.2|6420|6417.1|6414.3|243
1756410000000|2025-08-28 19:40:00|6418.4|6415.6|6414.3|6410.5|6419|6416.2|6407.7|6404.4|754
1756410300000|2025-08-28 19:45:00|6412.9|6410.1|6416.5|6413.7|6420.1|6416.3|6412.8|6410|160
1756410600000|2025-08-28 19:50:00|6416.6|6413.8|6418.8|6416|6419.9|6416.7|6416.2|6412.9|891
1756410900000|2025-08-28 19:55:00|6418.6|6415.8|6418.3|6415.5|6423|6419.8|6418.1|6415.3|1158
1756411200000|2025-08-28 20:00:00|6418.5|6415.7|6422.6|6419.8|6423.1|6419.9|6418.3|6415.5|163
1756411500000|2025-08-28 20:05:00|6422.9|6420.1|6420.3|6416.5|6423.2|6420.2|6418.3|6415.3|200
1756411800000|2025-08-28 20:10:00|6419.4|6416.6|6420.7|6417.9|6421.3|6418.5|6418.3|6415.1|195
1756412100000|2025-08-28 20:15:00|6420.5|6417.7|6421|6418.2|6424.4|6421.6|6420|6417.2|184
1756412400000|2025-08-28 20:20:00|6421.1|6417.3|6423.5|6419.7|6424.1|6420.5|6419.5|6416.7|102
1756412700000|2025-08-28 20:25:00|6422.3|6419.5|6420.1|6417.3|6423.6|6420.3|6419|6416.2|328
1756413000000|2025-08-28 20:30:00|6420.3|6416.5|6416.6|6413.8|6420.5|6417.3|6415.8|6412.7|187
1756413300000|2025-08-28 20:35:00|6416.3|6413.5|6418.5|6414.7|6419|6416.2|6414.9|6411.5|296
1756413600000|2025-08-28 20:40:00|6418.1|6415.3|6416.9|6414.1|6418.6|6415.4|6415.5|6411.8|819
1756413900000|2025-08-28 20:45:00|6417.7|6414.9|6415.1|6412.3|6418.5|6415.1|6414.5|6410.7|65
1756414200000|2025-08-28 20:50:00|6414.8|6412|6415.6|6411.8|6416.1|6413.3|6414.8|6411.3|51
1756414500000|2025-08-28 20:55:00|6415.2|6412.4|6417.2|6413.4|6419.9|6416.2|6412.3|6409|162
1756418400000|2025-08-28 22:00:00|6412.3|6408.5|6414.8|6411|6415|6411|6404.3|6400.9|204
1756418700000|2025-08-28 22:05:00|6415.7|6411.9|6413|6409.2|6415.7|6412.7|6408.5|6403.9|129
1756419000000|2025-08-28 22:10:00|6412.7|6408.9|6413.7|6409.9|6415.5|6412.6|6412.3|6408.5|45
1756419300000|2025-08-28 22:15:00|6413.1|6410.3|6413.7|6409.9|6415|6411.9|6412|6408.8|30
1756419600000|2025-08-28 22:20:00|6413.5|6409.7|6412.2|6409.4|6413.5|6409.7|6411.4|6407.6|8
1756419900000|2025-08-28 22:25:00|6412.6|6409.8|6415.6|6412.8|6416.2|6413.1|6412.6|6409.8|14
1756420200000|2025-08-28 22:30:00|6415.3|6412.5|6415.1|6412.3|6415.8|6412.6|6413.8|6410.7|18
1756420500000|2025-08-28 22:35:00|6415.4|6411.6|6417.3|6413.5|6417.5|6414.4|6414.2|6411.4|42
1756420800000|2025-08-28 22:40:00|6417|6414.2|6416|6413.2|6417.9|6414.6|6415.6|6412.7|267
1756421100000|2025-08-28 22:45:00|6416.3|6412.5|6406.5|6403.7|6416.3|6412.5|6404.6|6401.2|124
1756421400000|2025-08-28 22:50:00|6407.3|6403.5|6409.9|6406.1|6409.9|6406.1|6407.2|6403.4|16
1756421700000|2025-08-28 22:55:00|6409.5|6405.7|6410.1|6407.3|6410.5|6407.7|6408.7|6405.5|1
1756422000000|2025-08-28 23:00:00|6409.8|6407|6411.8|6409|6412.7|6409|6409.5|6406.7|19
1756422300000|2025-08-28 23:05:00|6412|6409.2|6412.7|6409.9|6413.2|6410.1|6411.6|6408.8|2
1756422600000|2025-08-28 23:10:00|6413.9|6410.1|6412.7|6409.9|6413.9|6410.6|6411.6|6408.6|20
1756422900000|2025-08-28 23:15:00|6412.8|6410|6412.7|6409.9|6413.9|6410.1|6412.6|6409.1|6
1756423200000|2025-08-28 23:20:00|6412.5|6409.7|6410.5|6407.7|6412.9|6409.7|6410.5|6407.7|16
1756423500000|2025-08-28 23:25:00|6410.1|6407.3|6412.8|6409|6412.8|6409|6410.1|6407.3|20
1756423800000|2025-08-28 23:30:00|6411.6|6408.8|6408.2|6405.4|6412.8|6409|6408.2|6405.4|50
1756424100000|2025-08-28 23:35:00|6408.6|6404.8|6409.1|6405.3|6409.2|6405.4|6406.3|6403.5|53
1756424400000|2025-08-28 23:40:00|6408.6|6405.8|6408.4|6405.6|6410.2|6406.7|6408.4|6405.6|47
1756424700000|2025-08-28 23:45:00|6408.5|6405.7|6406.9|6403.1|6410|6406.2|6406.3|6403.1|73
1756425000000|2025-08-28 23:50:00|6406.4|6402.6|6405|6401.2|6406.9|6403.3|6404.7|6401.2|49
1756425300000|2025-08-28 23:55:00|6405.3|6402.5|6407.3|6403.5|6407.4|6404.6|6404.3|6401.5|26
1756425600000|2025-08-29 00:00:00|6407.4|6403.6|6403.6|6400.8|6410.4|6407.6|6399.3|6396.2|428
1756425900000|2025-08-29 00:05:00|6403.7|6400.9|6411.6|6407.8|6411.9|6408.1|6403.7|6400.7|122
1756426200000|2025-08-29 00:10:00|6411.5|6407.7|6411.2|6408.4|6411.5|6408.4|6408.5|6405.4|80
1756426500000|2025-08-29 00:15:00|6411.1|6408.3|6411|6408.2|6413|6410.2|6411|6407.7|90
1756426800000|2025-08-29 00:20:00|6411.4|6407.6|6407.9|6405.1|6411.8|6409|6407.9|6404.6|58
1756427100000|2025-08-29 00:25:00|6408.2|6404.4|6411.7|6408.9|6411.9|6409.1|6408.2|6404.4|77
1756427400000|2025-08-29 00:30:00|6412.2|6409.4|6410.3|6407.5|6413.3|6410.5|6408.3|6405.5|76
1756427700000|2025-08-29 00:35:00|6410.1|6407.3|6409.2|6406.4|6410.5|6407.3|6408.3|6405.5|83
1756428000000|2025-08-29 00:40:00|6409.4|6406.6|6412.3|6409.5|6413.7|6409.9|6409.2|6406.4|81
1756428300000|2025-08-29 00:45:00|6412.4|6409.6|6411.6|6408.8|6413.9|6410.1|6410.6|6407.8|46
1756428600000|2025-08-29 00:50:00|6411.4|6408.6|6410.7|6407.9|6413.3|6410.1|6410.4|6406.9|43
1756428900000|2025-08-29 00:55:00|6410.6|6407.8|6407|6404.2|6411.7|6408.9|6405.1|6401.8|94
1756429200000|2025-08-29 01:00:00|6406.9|6404.1|6406|6403.2|6410.2|6407.4|6405|6401.6|157
1756429500000|2025-08-29 01:05:00|6405.9|6403.1|6405.4|6402.6|6408.2|6405.4|6404|6401|75
1756429800000|2025-08-29 01:10:00|6405.5|6402.7|6405.5|6402.7|6407|6403.6|6404.2|6401|37
1756430100000|2025-08-29 01:15:00|6406.9|6403.1|6399.5|6396.7|6409|6405.7|6399.1|6395.9|151
1756430400000|2025-08-29 01:20:00|6399.3|6396.5|6403.9|6400.1|6404|6400.6|6399.3|6396.5|102
1756430700000|2025-08-29 01:25:00|6403.8|6400|6401.3|6398.5|6403.8|6401|6400|6396.8|65
1756431000000|2025-08-29 01:30:00|6401.1|6398.3|6404.3|6401.5|6405.1|6402.3|6400|6396.8|78
1756431300000|2025-08-29 01:35:00|6404.1|6401.3|6403.9|6401.1|6407.3|6404.5|6403.8|6400.7|52
1756431600000|2025-08-29 01:40:00|6403.7|6400.9|6400.3|6397.5|6406.7|6403.7|6399.5|6396.4|216
1756431900000|2025-08-29 01:45:00|6400.2|6397.4|6400.9|6398.1|6402.7|6399.4|6398.7|6395.9|139
1756432200000|2025-08-29 01:50:00|6402|6398.2|6400.1|6397.3|6405.4|6402.2|6400.1|6397.3|87
1756432500000|2025-08-29 01:55:00|6401.4|6397.6|6399.3|6396.5|6402.4|6399.3|6397.5|6394.4|926
1756432800000|2025-08-29 02:00:00|6399.2|6396.4|6398.6|6395.8|6400.1|6396.9|6396.3|6393.5|116
1756433100000|2025-08-29 02:05:00|6399.9|6396.1|6394.6|6391.8|6400.1|6396.3|6393.7|6390.9|252
1756433400000|2025-08-29 02:10:00|6394.9|6391.1|6392.3|6388.5|6395.9|6392.2|6391.1|6388.3|122
1756433700000|2025-08-29 02:15:00|6391.5|6388.7|6393.6|6390.8|6395.1|6391.8|6391.1|6388|27
1756434000000|2025-08-29 02:20:00|6392.7|6389.9|6393.7|6390.9|6394.1|6390.9|6392.6|6389.8|23
1756434300000|2025-08-29 02:25:00|6394.4|6391.6|6393.6|6390.8|6397.6|6394.8|6393.6|6390.8|36
1756434600000|2025-08-29 02:30:00|6394.3|6391.5|6393.6|6390.8|6397.1|6393.8|6393.6|6390.8|51
1756434900000|2025-08-29 02:35:00|6395|6391.2|6396.7|6393.9|6398.2|6394.9|6394.4|6391.2|50
1756435200000|2025-08-29 02:40:00|6396.6|6393.8|6400.7|6397.9|6402.2|6398.8|6396.6|6393.8|64
1756435500000|2025-08-29 02:45:00|6401.6|6398.8|6396.7|6393.9|6402.6|6399.8|6395.7|6392.9|69
1756435800000|2025-08-29 02:50:00|6397.6|6394.8|6396.7|6393.9|6403.1|6399.8|6396.7|6393.9|108
1756436100000|2025-08-29 02:55:00|6397.4|6394.6|6398.5|6395.7|6399.2|6395.9|6396.7|6393.9|26
1756436400000|2025-08-29 03:00:00|6398.3|6395.5|6401.4|6398.6|6402.9|6399.7|6397.5|6394.7|39
1756436700000|2025-08-29 03:05:00|6401.5|6398.7|6399.2|6396.4|6401.5|6398.7|6398.4|6394.9|44
1756437000000|2025-08-29 03:10:00|6400.1|6397.3|6399.8|6397|6400.8|6398|6399.1|6396.3|24
1756437300000|2025-08-29 03:15:00|6400.5|6396.7|6400.3|6397.5|6401.1|6398.3|6399.1|6396.3|43
1756437600000|2025-08-29 03:20:00|6401.5|6397.7|6406.5|6403.7|6408.2|6404.7|6400.6|6397.7|165
1756437900000|2025-08-29 03:25:00|6406.4|6403.6|6405.7|6402.9|6407|6403.6|6404.5|6401.7|38
1756438200000|2025-08-29 03:30:00|6405.5|6402.7|6403.6|6400.8|6406|6402.7|6403.2|6400.4|76
1756438500000|2025-08-29 03:35:00|6404.3|6401.5|6407.4|6404.6|6409.1|6405.7|6404.3|6401.5|76
1756438800000|2025-08-29 03:40:00|6407.6|6404.8|6404.6|6400.8|6408.3|6404.8|6402.8|6399.3|35
1756439100000|2025-08-29 03:45:00|6403.9|6401.1|6406.8|6404|6406.8|6404|6403.9|6400.5|34
1756439400000|2025-08-29 03:50:00|6405.9|6403.1|6406.5|6403.7|6408|6404.7|6405.2|6401.9|34
1756439700000|2025-08-29 03:55:00|6406.3|6403.5|6408.7|6404.9|6410.6|6406.8|6405.3|6402.5|91
1756440000000|2025-08-29 04:00:00|6408.6|6404.8|6407.8|6405|6410.8|6407.5|6407.3|6403.7|23
1756440300000|2025-08-29 04:05:00|6407.4|6403.6|6407.7|6404.9|6407.8|6405|6406.9|6403.4|20
1756440600000|2025-08-29 04:10:00|6408.4|6405.6|6408.9|6406.1|6409.7|6406.9|6407.7|6404.4|72
1756440900000|2025-08-29 04:15:00|6408.7|6405.9|6408.9|6406.1|6410.4|6407.6|6407.9|6404.4|64
1756441200000|2025-08-29 04:20:00|6407.9|6405.1|6408.2|6405.4|6410.6|6407.8|6407.2|6404|41
1756441500000|2025-08-29 04:25:00|6407.5|6404.7|6409|6406.2|6409|6406.2|6405.9|6402.8|64
1756441800000|2025-08-29 04:30:00|6408.9|6406.1|6407.2|6404.4|6409|6406.2|6406.8|6403.6|34
1756442100000|2025-08-29 04:35:00|6408.1|6405.3|6407.2|6404.4|6408.1|6405.3|6406.3|6403|57
1756442400000|2025-08-29 04:40:00|6407.1|6404.3|6407.8|6404|6408.2|6405.4|6406.1|6403|52
1756442700000|2025-08-29 04:45:00|6407.3|6404.5|6409.2|6406.4|6409.8|6406.4|6407.3|6404|73
1756443000000|2025-08-29 04:50:00|6408.9|6406.1|6406.5|6403.7|6409.8|6406.6|6406.4|6403.6|51
1756443300000|2025-08-29 04:55:00|6407.1|6403.3|6406.6|6403.8|6408.5|6405.3|6405.2|6401.4|49
1756443600000|2025-08-29 05:00:00|6406.4|6403.6|6405.3|6402.5|6406.6|6403.8|6404.6|6401|47
1756443900000|2025-08-29 05:05:00|6406.1|6403.3|6402.3|6399.5|6407|6404.2|6402.3|6399|96
1756444200000|2025-08-29 05:10:00|6402.7|6398.9|6405.5|6402.7|6406.9|6403.9|6402.5|6398.9|40
1756444500000|2025-08-29 05:15:00|6404.6|6401.8|6404.8|6402|6407.3|6403.5|6403.9|6401|56
1756444800000|2025-08-29 05:20:00|6404.1|6401.3|6402.7|6399.9|6406.3|6403|6402.7|6399.8|35
1756445100000|2025-08-29 05:25:00|6403.7|6400.9|6407.4|6404.6|6408.5|6404.7|6402.5|6399.3|118
1756445400000|2025-08-29 05:30:00|6408.2|6405.4|6411.4|6408.6|6412.8|6409.5|6407.2|6404.4|83
1756445700000|2025-08-29 05:35:00|6411.5|6408.7|6411.8|6409|6414|6410.9|6410.3|6407.5|89
1756446000000|2025-08-29 05:40:00|6412.6|6409.8|6415.3|6412.5|6420|6416.9|6412.2|6408.4|203
1756446300000|2025-08-29 05:45:00|6415.4|6412.6|6414.9|6412.1|6416.3|6413.5|6413.9|6410.1|31
1756446600000|2025-08-29 05:50:00|6415.3|6411.5|6410.5|6407.7|6415.9|6413.1|6410.2|6407.4|72
1756446900000|2025-08-29 05:55:00|6411.5|6408.7|6415|6412.2|6416.7|6413.4|6410.5|6407.2|66
1756447200000|2025-08-29 06:00:00|6415.3|6412.5|6412.3|6409.5|6418.6|6414.8|6409.1|6406.3|157
1756447500000|2025-08-29 06:05:00|6412.1|6409.3|6420.1|6417.3|6420.8|6418|6410.3|6407.5|123
1756447800000|2025-08-29 06:10:00|6420.9|6418.1|6420.4|6417.6|6423.5|6420.7|6419.4|6416.1|463
1756448100000|2025-08-29 06:15:00|6419.6|6416.8|6422.4|6419.6|6422.5|6419.7|6418.6|6414.8|120
1756448400000|2025-08-29 06:20:00|6421.9|6418.1|6424.9|6422.1|6426.2|6422.4|6420.4|6416.6|79
1756448700000|2025-08-29 06:25:00|6425.4|6421.6|6420.5|6417.7|6427.3|6423.9|6419.3|6415.9|225
1756449000000|2025-08-29 06:30:00|6420.6|6417.8|6417.2|6413.4|6425.6|6422.8|6415.2|6412.1|366
1756449300000|2025-08-29 06:35:00|6416.2|6412.5|6409.5|6406.7|6416.2|6412.5|6407.4|6404.6|225
1756449600000|2025-08-29 06:40:00|6410.7|6406.9|6402.7|6399.9|6411.3|6407.9|6401.4|6398.6|187
1756449900000|2025-08-29 06:45:00|6402|6399.2|6404.3|6401.5|6409.5|6406.3|6402|6399.2|113
1756450200000|2025-08-29 06:50:00|6404.7|6400.9|6406|6403.2|6406.5|6403.2|6399.7|6396.9|213
1756450500000|2025-08-29 06:55:00|6407.5|6403.7|6411.1|6408.3|6412.6|6409.3|6405.1|6402.3|177
1756450800000|2025-08-29 07:00:00|6410.2|6407.4|6399.2|6396.4|6411.5|6408.3|6389.2|6386.4|678
1756451100000|2025-08-29 07:05:00|6400.6|6396.8|6403.8|6401|6405.7|6402.4|6399.2|6396.4|172
1756451400000|2025-08-29 07:10:00|6403.1|6400.3|6402.5|6398.7|6407.5|6404.2|6400.1|6396.9|214
1756451700000|2025-08-29 07:15:00|6402.1|6399.3|6402.2|6399.4|6403.5|6399.8|6398.1|6395.2|186
1756452000000|2025-08-29 07:20:00|6402.1|6399.3|6402.1|6399.3|6403.7|6400.3|6398.9|6396.1|105
1756452300000|2025-08-29 07:25:00|6403.4|6399.6|6394.4|6391.6|6403.8|6400.5|6394|6391.2|154
1756452600000|2025-08-29 07:30:00|6393.1|6390.3|6398.5|6394.7|6398.5|6395.3|6390.7|6387.9|328
1756452900000|2025-08-29 07:35:00|6398.4|6394.6|6405.9|6403.1|6406.7|6403.9|6396.2|6393.4|317
1756453200000|2025-08-29 07:40:00|6406|6403.2|6405.6|6401.8|6406.5|6403.3|6401.7|6398.4|157
1756453500000|2025-08-29 07:45:00|6405.7|6401.9|6406.3|6403.5|6407|6404.2|6401|6397.9|145
1756453800000|2025-08-29 07:50:00|6406.5|6403.7|6418.1|6415.3|6418.9|6416.1|6403.1|6399.5|388
1756454100000|2025-08-29 07:55:00|6418|6415.2|6411.6|6408.8|6421.4|6418.6|6408.4|6404.7|336
1756454400000|2025-08-29 08:00:00|6412.3|6409.5|6416.2|6413.4|6420.7|6417.9|6411.3|6408.5|328
1756454700000|2025-08-29 08:05:00|6415.4|6412.6|6408.5|6404.7|6415.4|6412.6|6406.9|6404.1|453
1756455000000|2025-08-29 08:10:00|6407.8|6405|6416.3|6413.5|6420.3|6417.4|6405.7|6402.9|674
1756455300000|2025-08-29 08:15:00|6417.1|6414.3|6411.4|6408.6|6419.6|6416.4|6405|6401.9|309
1756455600000|2025-08-29 08:20:00|6411.7|6408.9|6411.6|6408.8|6415.9|6412.1|6409.7|6406.8|214
1756455900000|2025-08-29 08:25:00|6412.8|6409|6418.7|6415.9|6426.4|6423.1|6411.2|6407.4|2048
1756456200000|2025-08-29 08:30:00|6419.4|6415.6|6406.5|6403.7|6426.1|6423.3|6406.3|6402.6|737
1756456500000|2025-08-29 08:35:00|6406.6|6403.8|6403.6|6400.8|6417|6413.6|6403.4|6400.6|432
1756456800000|2025-08-29 08:40:00|6404.4|6401.6|6407|6404.2|6415.7|6412.4|6401.1|6398.3|817
1756457100000|2025-08-29 08:45:00|6407.1|6403.3|6416.1|6413.3|6416.1|6413.3|6400.7|6397.6|975
1756457400000|2025-08-29 08:50:00|6415.9|6412.1|6413.9|6411.1|6419.3|6416.5|6410.5|6407.5|408
1756457700000|2025-08-29 08:55:00|6412.9|6410.1|6404.1|6401.3|6413.8|6410.9|6402|6398.6|308
1756458000000|2025-08-29 09:00:00|6403.9|6401.1|6413.1|6410.3|6416.9|6413.5|6403.9|6401.1|312
1756458300000|2025-08-29 09:05:00|6414.5|6410.7|6407.1|6404.3|6415.5|6412.2|6406.1|6403.3|133
1756458600000|2025-08-29 09:10:00|6408.5|6404.7|6400.1|6397.3|6408.6|6405.2|6398.1|6395.3|496
1756458900000|2025-08-29 09:15:00|6400.2|6397.4|6401.3|6398.5|6404.4|6401.6|6396.3|6393.1|211
1756459200000|2025-08-29 09:20:00|6401.2|6398.4|6398.3|6395.5|6402.7|6399.5|6396.3|6393.5|173
1756459500000|2025-08-29 09:25:00|6397.5|6394.7|6388.4|6385.6|6399|6395.5|6385.9|6382.7|1083
1756459800000|2025-08-29 09:30:00|6388.3|6385.5|6399.8|6397|6400.4|6397.5|6386.2|6382.8|598
1756460100000|2025-08-29 09:35:00|6399.3|6396.5|6413.3|6409.5|6414.8|6411|6395.6|6392.3|670
1756460400000|2025-08-29 09:40:00|6413|6410.2|6410.6|6406.8|6417.6|6414.8|6409|6405.2|1043
1756460700000|2025-08-29 09:45:00|6411.1|6408.3|6409.2|6405.4|6413.3|6410.5|6407.3|6403.8|207
1756461000000|2025-08-29 09:50:00|6408.4|6404.6|6414.1|6410.3|6417.1|6413.9|6404.9|6402|443
1756461300000|2025-08-29 09:55:00|6413.6|6410.8|6409.6|6406.8|6414.3|6411.5|6409.3|6405.5|123
1756461600000|2025-08-29 10:00:00|6409.5|6405.7|6403.9|6401.1|6409.5|6405.9|6396.5|6393.7|687
1756461900000|2025-08-29 10:05:00|6403.8|6401|6407.8|6404|6412.3|6408.6|6403.8|6401|213
1756462200000|2025-08-29 10:10:00|6406.8|6403.3|6410.7|6406.9|6413.1|6410.3|6405|6402.2|276
1756462500000|2025-08-29 10:15:00|6409.8|6407|6415.6|6412.8|6418.6|6415.8|6408.4|6405.3|332
1756462800000|2025-08-29 10:20:00|6414.9|6412.1|6416.1|6413.3|6417.7|6414.9|6411.6|6408.2|209
1756463100000|2025-08-29 10:25:00|6416.4|6413.6|6405.3|6402.5|6419|6416.1|6404.9|6402.1|531
1756463400000|2025-08-29 10:30:00|6405.4|6402.6|6403.5|6400.7|6409.3|6406.5|6402.7|6399.9|208
1756463700000|2025-08-29 10:35:00|6403.6|6400.8|6413.7|6410.9|6415.5|6412.3|6403.5|6400.6|189
1756464000000|2025-08-29 10:40:00|6413.5|6409.7|6416.3|6412.5|6416.9|6414.1|6410.9|6407.5|134
1756464300000|2025-08-29 10:45:00|6416.7|6413.9|6416.6|6412.8|6424.2|6421.4|6415.1|6411.8|748
1756464600000|2025-08-29 10:50:00|6416.4|6412.6|6419.9|6417.1|6425.8|6422.9|6415.1|6411.7|536
1756464900000|2025-08-29 10:55:00|6420.7|6417.9|6417.9|6415.1|6421.6|6418.5|6415.9|6412.3|197
1756465200000|2025-08-29 11:00:00|6417.5|6413.7|6423.8|6421|6424.9|6422.1|6416.2|6412.4|227
1756465500000|2025-08-29 11:05:00|6423.3|6419.5|6420.4|6417.6|6424.8|6422|6416.7|6413.9|177
1756465800000|2025-08-29 11:10:00|6421.3|6417.5|6420.9|6418.1|6422.3|6419|6419.3|6416.3|143
1756466100000|2025-08-29 11:15:00|6421.7|6417.9|6423.4|6420.6|6424|6420.7|6415.7|6412.7|353
1756466400000|2025-08-29 11:20:00|6423.6|6420.8|6420.7|6416.9|6425|6421.6|6417.5|6414.1|444
1756466700000|2025-08-29 11:25:00|6420.9|6418.1|6421.2|6418.4|6429.6|6426.3|6419.2|6416.4|556
1756467000000|2025-08-29 11:30:00|6421.4|6418.6|6415.7|6412.9|6425.6|6421.8|6412.7|6409.9|523
1756467300000|2025-08-29 11:35:00|6415.8|6413|6416.2|6412.4|6419.1|6416|6412.7|6409.9|390
1756467600000|2025-08-29 11:40:00|6415.8|6413|6423.9|6421.1|6424.1|6421.3|6415.8|6413|190
1756467900000|2025-08-29 11:45:00|6424.1|6421.3|6420.1|6417.3|6424.9|6422.1|6419.1|6415.8|215
1756468200000|2025-08-29 11:50:00|6420.9|6418.1|6419.1|6416.3|6421.1|6418.3|6418.1|6414.7|83
1756468500000|2025-08-29 11:55:00|6420|6417.2|6425.6|6422.8|6429.2|6426.2|6413.8|6410.8|631
1756468800000|2025-08-29 12:00:00|6425.5|6422.7|6420.7|6417.9|6426.5|6423.7|6418.8|6415.9|417
1756469100000|2025-08-29 12:05:00|6420|6417.2|6424.1|6421.3|6424.8|6421.4|6418.8|6416|296
1756469400000|2025-08-29 12:10:00|6423.4|6420.6|6423.2|6420.4|6424.1|6421.3|6422|6418.5|353
1756469700000|2025-08-29 12:15:00|6424.1|6421.3|6420.8|6418|6425.4|6422.6|6419.2|6416.4|308
1756470000000|2025-08-29 12:20:00|6421.6|6418.8|6424.3|6421.5|6434.5|6431.1|6421.6|6418.4|1798
1756470300000|2025-08-29 12:25:00|6423.6|6420.8|6424.6|6420.8|6425.6|6422.7|6422.3|6419.5|366
1756470600000|2025-08-29 12:30:00|6424.4|6420.6|6425.9|6423.1|6428.5|6425.6|6421.9|6419.1|299
1756470900000|2025-08-29 12:35:00|6425.4|6421.6|6428.9|6426.1|6429.2|6426.4|6424.6|6421|232
1756471200000|2025-08-29 12:40:00|6428.5|6424.7|6430.8|6427|6432|6429.2|6427.9|6424.6|426
1756471500000|2025-08-29 12:45:00|6430|6427.2|6434.7|6431.9|6436.5|6433.7|6429.8|6426.8|703
1756471800000|2025-08-29 12:50:00|6434.8|6432|6435.5|6432.7|6439.6|6436.8|6434.6|6431.2|418
1756472100000|2025-08-29 12:55:00|6435.6|6432.8|6433.6|6430.8|6438.4|6435.6|6432.6|6429.1|1057
1756472400000|2025-08-29 13:00:00|6433.2|6429.4|6426.8|6424|6436.4|6433.6|6418.4|6415.2|2311
1756472700000|2025-08-29 13:05:00|6426.6|6423.8|6416.6|6413.8|6431.6|6428.1|6414.9|6412|815
1756473000000|2025-08-29 13:10:00|6417.7|6413.9|6422.5|6419.7|6423.9|6420.5|6416.6|6412.8|799
1756473300000|2025-08-29 13:15:00|6422.4|6419.6|6421.3|6418.5|6425.8|6422.7|6419.4|6416.2|684
1756473600000|2025-08-29 13:20:00|6422.2|6418.4|6424.1|6420.3|6431.6|6428.5|6420.4|6417.6|1386
1756473900000|2025-08-29 13:25:00|6424.4|6421.6|6426.5|6423.7|6426.6|6423.8|6419.2|6416.1|457
1756474200000|2025-08-29 13:30:00|6427.2|6424.4|6424.7|6420.9|6430.5|6427.7|6422.3|6419|1322
1756474500000|2025-08-29 13:35:00|6425.1|6422.3|6424|6421.2|6425.4|6422.6|6418.9|6415.7|710
1756474800000|2025-08-29 13:40:00|6423.9|6420.1|6430.8|6428|6433|6429.9|6420.2|6417.4|1335
1756475100000|2025-08-29 13:45:00|6430.1|6427.3|6426.7|6423.9|6433.9|6430.2|6413.8|6410.6|2240
1756475400000|2025-08-29 13:50:00|6427.5|6423.7|6421.9|6418.1|6429.3|6425.6|6418|6415.2|640
1756475700000|2025-08-29 13:55:00|6420.8|6418|6424.5|6420.7|6425.5|6422.3|6413.3|6410.5|1912
1756476000000|2025-08-29 14:00:00|6423.5|6419.9|6424.6|6421.8|6434.6|6431|6417|6414.2|2869
1756476300000|2025-08-29 14:05:00|6425.5|6421.7|6411.9|6409.1|6425.7|6422.9|6396.6|6393.8|2412
1756476600000|2025-08-29 14:10:00|6412.5|6408.7|6407.2|6404.4|6419.1|6416.2|6401.6|6398.7|889
1756476900000|2025-08-29 14:15:00|6406.5|6403.7|6394.3|6391.5|6406.7|6403.7|6393.3|6389.8|1451
1756477200000|2025-08-29 14:20:00|6394.4|6391.6|6400|6397.2|6404.1|6401.3|6391|6388.2|1248
1756477500000|2025-08-29 14:25:00|6399.8|6397|6397|6394.2|6401.9|6398.2|6390.2|6387|1133
1756477800000|2025-08-29 14:30:00|6397.2|6394.4|6381.6|6378.8|6400.7|6397.4|6379.5|6376.3|1832
1756478100000|2025-08-29 14:35:00|6381.5|6378.7|6380.7|6377.9|6390.4|6387|6380|6377.2|1487
1756478400000|2025-08-29 14:40:00|6380.5|6377.7|6387.1|6384.3|6392.8|6389.4|6378.3|6375.5|1730
1756478700000|2025-08-29 14:45:00|6387.2|6384.4|6391.5|6388.7|6393.7|6389.9|6386.3|6383.5|642
1756479000000|2025-08-29 14:50:00|6391.3|6388.5|6384.5|6381.7|6391.5|6388.7|6381.4|6378.6|3149
1756479300000|2025-08-29 14:55:00|6384.3|6381.5|6398|6395.2|6400.3|6396.6|6384.3|6381.5|1904
1756479600000|2025-08-29 15:00:00|6398.9|6396.1|6382.1|6379.3|6401.7|6398.9|6380.2|6377.4|1356
1756479900000|2025-08-29 15:05:00|6382.2|6379.4|6393|6390.2|6397.5|6394.1|6382.1|6379.3|1205
1756480200000|2025-08-29 15:10:00|6393.2|6390.4|6391.8|6389|6393.6|6390.4|6386.3|6383.5|942
1756480500000|2025-08-29 15:15:00|6391.9|6389.1|6393.9|6391.1|6394.8|6391.7|6385.7|6382.6|758
1756480800000|2025-08-29 15:20:00|6393.2|6390.4|6388|6385.2|6399.5|6396.1|6385.7|6382.9|1071
1756481100000|2025-08-29 15:25:00|6388.1|6385.3|6392.1|6389.3|6394.8|6391.3|6386.3|6383.5|939
1756481400000|2025-08-29 15:30:00|6391.4|6388.6|6386.4|6383.6|6392.1|6388.6|6383.4|6380.6|884
1756481700000|2025-08-29 15:35:00|6386.3|6383.5|6391.1|6388.3|6395|6392.2|6383|6380|1444
1756482000000|2025-08-29 15:40:00|6391.7|6387.9|6395.9|6393.1|6396.5|6393.2|6385.2|6382.4|922
1756482300000|2025-08-29 15:45:00|6396.7|6393.9|6396.3|6393.5|6402.3|6398.9|6394.9|6391.6|675
1756482600000|2025-08-29 15:50:00|6396.4|6393.6|6414.3|6411.5|6414.8|6412|6392.1|6389.3|1943
1756482900000|2025-08-29 15:55:00|6412.9|6410.1|6403.1|6400.3|6419.1|6416.3|6402.4|6398.9|1232
1756483200000|2025-08-29 16:00:00|6404|6401.2|6399.2|6396.4|6405.8|6403|6396.1|6393.3|1132
1756483500000|2025-08-29 16:05:00|6399.1|6396.3|6392.1|6389.3|6399.6|6396.4|6389.1|6386.3|1097
1756483800000|2025-08-29 16:10:00|6391.8|6389|6393.1|6390.3|6396.4|6392.6|6389.9|6387.1|637
1756484100000|2025-08-29 16:15:00|6394.5|6390.7|6394.8|6392|6399.4|6396|6391.1|6388.3|682
1756484400000|2025-08-29 16:20:00|6395|6392.2|6398.4|6394.6|6398.9|6395.1|6393.8|6391|641
1756484700000|2025-08-29 16:25:00|6397|6394.2|6397|6394.2|6400.4|6397.2|6393.9|6391.1|615
1756485000000|2025-08-29 16:30:00|6396.9|6394.1|6385.1|6382.3|6398.5|6395.2|6381.8|6378.6|1460
1756485300000|2025-08-29 16:35:00|6385|6381.2|6378.7|6375.9|6387.1|6384.1|6374.1|6370.7|1142
1756485600000|2025-08-29 16:40:00|6378|6375.2|6381|6378.2|6382.3|6379.2|6375.5|6372.4|430
1756485900000|2025-08-29 16:45:00|6381.1|6378.3|6387.9|6385.1|6388.5|6385.2|6381.1|6378.3|1287
1756486200000|2025-08-29 16:50:00|6387.2|6384.4|6382.6|6379.8|6388.4|6384.6|6380.4|6377.3|410
1756486500000|2025-08-29 16:55:00|6382.3|6379.5|6386.7|6383.9|6390.3|6386.9|6382.1|6379.3|758
1756486800000|2025-08-29 17:00:00|6385.7|6382.9|6381.2|6378.4|6386.9|6383.6|6381.1|6378.3|388
1756487100000|2025-08-29 17:05:00|6381.1|6378.3|6391.7|6388.9|6394.3|6391.5|6381.1|6378.3|1372
1756487400000|2025-08-29 17:10:00|6391.6|6388.8|6388.5|6384.7|6395.1|6391.8|6387.7|6384.4|640
1756487700000|2025-08-29 17:15:00|6388.2|6384.4|6394.5|6391.7|6399.2|6396.3|6387.8|6384.4|3015
1756488000000|2025-08-29 17:20:00|6394.4|6391.6|6384.9|6382.1|6394.5|6391.7|6380.5|6377.7|1241
1756488300000|2025-08-29 17:25:00|6384.7|6381.9|6390.3|6387.5|6391.4|6388.3|6381.5|6378.7|465
1756488600000|2025-08-29 17:30:00|6390.2|6387.4|6385.6|6382.8|6391|6388.2|6383.5|6380.7|838
1756488900000|2025-08-29 17:35:00|6385.4|6382.6|6380.5|6377.7|6388.9|6385.1|6380.5|6377.7|474
1756489200000|2025-08-29 17:40:00|6380.4|6377.6|6384.5|6381.7|6387|6383.7|6378.7|6375.9|834
1756489500000|2025-08-29 17:45:00|6384.4|6381.6|6388.9|6386.1|6392|6388.6|6383.7|6380.9|544
1756489800000|2025-08-29 17:50:00|6388.2|6385.4|6386.8|6384|6390.2|6387.4|6384|6380.2|625
1756490100000|2025-08-29 17:55:00|6387|6384.2|6386.5|6383.7|6389.4|6386.4|6381|6378.2|1217
1756490400000|2025-08-29 18:00:00|6386.4|6383.6|6386.3|6383.5|6390.4|6387.6|6382.4|6379.6|1115
1756490700000|2025-08-29 18:05:00|6386.6|6383.8|6384.9|6382.1|6386.9|6384.1|6380.6|6377.1|647
1756491000000|2025-08-29 18:10:00|6384.1|6381.3|6385.6|6382.8|6387.8|6384.7|6383.1|6380.3|532
1756491300000|2025-08-29 18:15:00|6387|6383.2|6386.4|6383.6|6387|6383.8|6383.5|6380.5|792
1756491600000|2025-08-29 18:20:00|6386.5|6383.7|6393.3|6390.5|6394.9|6391.5|6382.5|6379.7|1772
1756491900000|2025-08-29 18:25:00|6392.6|6389.8|6386.9|6384.1|6397.2|6394.3|6384.9|6381.7|8971
1756492200000|2025-08-29 18:30:00|6386.8|6384|6385.6|6382.8|6388.6|6385.1|6382.8|6380|2112
1756492500000|2025-08-29 18:35:00|6385.4|6382.6|6386.7|6383.9|6388.2|6384.8|6380.9|6378.1|636
1756492800000|2025-08-29 18:40:00|6386.9|6384.1|6386.3|6383.5|6390.1|6386.8|6385.4|6382.6|528
1756493100000|2025-08-29 18:45:00|6387.1|6384.3|6381.9|6379.1|6387.6|6384.3|6381.8|6379|370
1756493400000|2025-08-29 18:50:00|6381.2|6378.4|6384.9|6382.1|6386.4|6383|6379.9|6377.1|714
1756493700000|2025-08-29 18:55:00|6383.9|6381.1|6388.2|6384.4|6388.3|6384.8|6383.9|6381.1|318
1756494000000|2025-08-29 19:00:00|6387.6|6384.8|6384.9|6382.1|6388.2|6384.8|6384.9|6382.1|245
1756494300000|2025-08-29 19:05:00|6385.6|6382.8|6385.5|6381.7|6386.5|6383.2|6384.2|6381.4|301
1756494600000|2025-08-29 19:10:00|6383.9|6381.1|6381.4|6377.6|6384.8|6381.2|6380|6377.2|274
1756494900000|2025-08-29 19:15:00|6380.8|6378|6384.6|6381.8|6385.4|6382.1|6380.1|6377.2|281
1756495200000|2025-08-29 19:20:00|6384.5|6381.7|6386.8|6384|6391.2|6387.7|6384.5|6381.7|918
1756495500000|2025-08-29 19:25:00|6386.7|6383.9|6385.8|6383|6387.7|6384.9|6383.7|6380.9|271
1756495800000|2025-08-29 19:30:00|6384.9|6382.1|6380.8|6378|6386.4|6382.8|6379.8|6377|403
1756496100000|2025-08-29 19:35:00|6381.4|6377.6|6382.8|6380|6382.8|6380|6379.8|6377|211
1756496400000|2025-08-29 19:40:00|6382|6379.2|6384|6381.2|6386.5|6383|6381.8|6379|207
1756496700000|2025-08-29 19:45:00|6383.8|6381|6383.8|6381|6386.3|6382.8|6383.5|6380.7|287
1756497000000|2025-08-29 19:50:00|6384.6|6381.8|6384|6381.2|6386.1|6382.3|6381.6|6378.8|258
1756497300000|2025-08-29 19:55:00|6385.3|6381.5|6382.8|6380|6386.5|6383|6382.8|6380|333
1756497600000|2025-08-29 20:00:00|6383.5|6380.7|6384.7|6381.9|6387.2|6384.2|6382.8|6380|309
1756497900000|2025-08-29 20:05:00|6384.6|6381.8|6387.6|6384.8|6390|6386.9|6384.6|6381.8|429
1756498200000|2025-08-29 20:10:00|6388.3|6385.5|6387.6|6384.8|6388.7|6385.9|6386.6|6383|108
1756498500000|2025-08-29 20:15:00|6387.8|6385|6387.2|6384.4|6388.2|6385.4|6387|6384.2|109
1756498800000|2025-08-29 20:20:00|6387|6384.2|6385|6382.2|6387.9|6385.1|6384.4|6380.6|111
1756499100000|2025-08-29 20:25:00|6384.7|6381.9|6384.9|6382.1|6386|6383.2|6384|6380.8|82
1756499400000|2025-08-29 20:30:00|6385.1|6382.3|6383.2|6380.4|6385.1|6382.3|6379.9|6376.8|194
1756499700000|2025-08-29 20:35:00|6383.3|6380.5|6382.2|6379.4|6383.8|6380.9|6382.2|6379.4|36
1756500000000|2025-08-29 20:40:00|6382.6|6378.8|6385.3|6381.5|6386.7|6383.9|6382.1|6378.7|1333
1756500300000|2025-08-29 20:45:00|6384.7|6381.9|6381.2|6378.4|6385.7|6381.9|6378.5|6374.7|341
1756500600000|2025-08-29 20:50:00|6380.8|6377|6382.9|6380.1|6383.7|6380.3|6380.4|6377|584
1756500900000|2025-08-29 20:55:00|6382.2|6379.4|6384.9|6382.1|6387.3|6384.5|6380.8|6377.6|214
1756677600000|2025-08-31 22:00:00|6380.9|6377.1|6381.2|6377.4|6384.6|6381.1|6377.5|6373.1|238
1756677900000|2025-08-31 22:05:00|6381.6|6377.8|6378.9|6375.1|6381.6|6377.8|6374.4|6371.6|182
1756678200000|2025-08-31 22:10:00|6377.6|6374.8|6379.9|6377.1|6381.7|6378.4|6377.2|6374.4|87
1756678500000|2025-08-31 22:15:00|6380|6377.2|6380.2|6377.4|6380.8|6377.4|6379.1|6376.3|13
1756678800000|2025-08-31 22:20:00|6380.1|6377.3|6379.3|6376.5|6382.7|6379.2|6379.2|6376.4|45
1756679100000|2025-08-31 22:25:00|6378.4|6375.6|6380.9|6378.1|6381.6|6378.2|6378.3|6375.5|19
1756679400000|2025-08-31 22:30:00|6381.6|6377.8|6383.5|6379.7|6383.6|6380.2|6380.1|6377.3|75
1756679700000|2025-08-31 22:35:00|6382.2|6379.4|6381.4|6377.6|6385.3|6381.5|6380.1|6377.3|48
1756680000000|2025-08-31 22:40:00|6380.1|6377.3|6379|6376.2|6381.4|6377.6|6378|6375.2|53
1756680300000|2025-08-31 22:45:00|6379.2|6376.4|6379.5|6376.7|6381.3|6377.5|6378.8|6375.7|23
1756680600000|2025-08-31 22:50:00|6379.6|6376.8|6380.2|6377.4|6380.2|6377.4|6379.5|6376.7|13
1756680900000|2025-08-31 22:55:00|6380|6377.2|6379.5|6376.7|6381.5|6377.7|6378.9|6376.1|19
1756681200000|2025-08-31 23:00:00|6379.3|6376.5|6377.4|6374.6|6380.4|6377.2|6376.9|6374.1|38
1756681500000|2025-08-31 23:05:00|6377.2|6374.4|6377.8|6375|6378.9|6375.8|6376.4|6373.6|21
1756681800000|2025-08-31 23:10:00|6377.9|6375.1|6376.2|6373.4|6378.6|6375.2|6376|6373.2|22
1756682100000|2025-08-31 23:15:00|6376.1|6373.3|6377.2|6374.4|6378|6374.5|6375.1|6372.3|68
1756682400000|2025-08-31 23:20:00|6377.8|6374|6376.2|6373.4|6377.9|6374.4|6376.1|6373.3|12
1756682700000|2025-08-31 23:25:00|6376|6373.2|6377.2|6374.4|6377.7|6374.4|6375.4|6372.6|24
1756683000000|2025-08-31 23:30:00|6377.9|6374.1|6376.2|6373.4|6377.9|6374.1|6376|6373.2|5
1756683300000|2025-08-31 23:35:00|6376.4|6373.6|6376.2|6373.4|6376.7|6373.6|6376|6372.9|1
1756683600000|2025-08-31 23:40:00|6376.8|6373|6377.2|6374.4|6377.2|6374.4|6376|6372.9|9
1756683900000|2025-08-31 23:45:00|6378.7|6374.9|6380.6|6376.8|6381.6|6377.9|6377.7|6374.9|24
1756684200000|2025-08-31 23:50:00|6379.3|6376.5|6380.6|6376.8|6380.6|6376.8|6379.1|6376.3|3
1756684500000|2025-08-31 23:55:00|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|3
1756684800000|2025-09-01 00:00:00|6379.1|6376.3|6375.1|6372.3|6379.1|6376.3|6372.9|6370.1|103
1756685100000|2025-09-01 00:05:00|6374.5|6371.7|6376.6|6372.8|6376.8|6373.3|6373.3|6370.5|152
1756685400000|2025-09-01 00:10:00|6376.4|6372.6|6378.5|6375.7|6379|6376|6375.1|6372.2|24
1756685700000|2025-09-01 00:15:00|6379|6375.2|6377.5|6374.7|6379|6375.7|6377.3|6374|8
1756686000000|2025-09-01 00:20:00|6378.6|6374.8|6377|6374.2|6379.4|6376|6376.8|6374|19
1756686300000|2025-09-01 00:25:00|6377.4|6373.6|6376.8|6374|6377.4|6374|6375|6372.2|16
1756686600000|2025-09-01 00:30:00|6376.5|6373.7|6371.2|6368.4|6376.8|6373.7|6369.3|6365.9|57
1756686900000|2025-09-01 00:35:00|6371.6|6368.8|6371.1|6368.3|6371.8|6368.8|6368.6|6365.8|69
1756687200000|2025-09-01 00:40:00|6372.4|6368.6|6371.1|6368.3|6372.8|6369.3|6370.9|6368.1|19
1756687500000|2025-09-01 00:45:00|6371|6368.2|6370.5|6366.7|6372|6368.7|6369.5|6366.7|32
1756687800000|2025-09-01 00:50:00|6370|6367.2|6373.7|6370.9|6373.7|6370.9|6370|6366.7|6
1756688100000|2025-09-01 00:55:00|6373.8|6371|6372.9|6369.1|6376.4|6373|6372.3|6369.1|39
1756688400000|2025-09-01 01:00:00|6372.3|6369.5|6370.7|6367.9|6372.8|6369.5|6360|6356.9|271
1756688700000|2025-09-01 01:05:00|6370.8|6367|6367.7|6364.9|6372.3|6369|6367.7|6364.3|51
1756689000000|2025-09-01 01:10:00|6368.3|6364.5|6364|6361.2|6369.1|6365.3|6360.9|6358.1|81
1756689300000|2025-09-01 01:15:00|6365.3|6361.5|6357.4|6354.6|6366.3|6362.5|6354.7|6351.9|253
1756689600000|2025-09-01 01:20:00|6358.2|6355.4|6358.3|6354.5|6361|6357.7|6356.5|6353.5|91
1756689900000|2025-09-01 01:25:00|6357.7|6354.9|6360.6|6357.8|6361.3|6358|6357.7|6354.9|103
1756690200000|2025-09-01 01:30:00|6361.9|6358.1|6358.4|6355.6|6361.9|6358.8|6357.6|6354.8|32
1756690500000|2025-09-01 01:35:00|6357.8|6355|6353.6|6350.8|6357.8|6355|6349.8|6346.8|308
1756690800000|2025-09-01 01:40:00|6353.7|6350.9|6357.5|6354.7|6359|6355.9|6352.5|6349.7|70
1756691100000|2025-09-01 01:45:00|6357.7|6354.9|6359.6|6356.8|6362.1|6358.9|6357.5|6354.7|100
1756691400000|2025-09-01 01:50:00|6360.9|6357.1|6356.5|6353.7|6360.9|6357.1|6356.5|6353.7|32
1756691700000|2025-09-01 01:55:00|6356.3|6353.5|6355.6|6352.8|6358.1|6354.7|6354.5|6351.7|63
1756692000000|2025-09-01 02:00:00|6356.9|6353.1|6355.9|6352.1|6356.9|6353.1|6348.9|6346.1|132
1756692300000|2025-09-01 02:05:00|6354.6|6351.8|6357.4|6354.6|6358.8|6355.7|6352.6|6349.8|83
1756692600000|2025-09-01 02:10:00|6357.5|6354.7|6357.3|6353.5|6358.8|6355.6|6355.2|6352.4|47
1756692900000|2025-09-01 02:15:00|6356.2|6353.4|6356.1|6352.3|6358.6|6354.8|6355|6352.2|16
1756693200000|2025-09-01 02:20:00|6355|6352.2|6354.6|6351.8|6356.2|6352.7|6353.5|6350.1|16
1756693500000|2025-09-01 02:25:00|6355.2|6351.4|6360.4|6357.6|6363.9|6360.3|6355.2|6351.4|114
1756693800000|2025-09-01 02:30:00|6361|6357.2|6360.2|6356.4|6361.2|6358.4|6357.3|6354.3|58
1756694100000|2025-09-01 02:35:00|6359.3|6356.5|6357.5|6354.7|6359.4|6356.5|6356.5|6352.7|53
1756694400000|2025-09-01 02:40:00|6357.9|6354.1|6361.3|6358.5|6361.5|6358.7|6355.7|6352.1|98
1756694700000|2025-09-01 02:45:00|6361.5|6358.7|6355.7|6352.9|6361.8|6358.7|6355.7|6352.9|58
1756695000000|2025-09-01 02:50:00|6356.1|6352.3|6359.5|6356.7|6361|6358.1|6353.9|6350.5|59
1756695300000|2025-09-01 02:55:00|6360.6|6356.8|6359.7|6356.9|6361.1|6357.7|6358.5|6355.7|22
1756695600000|2025-09-01 03:00:00|6359.9|6357.1|6359.7|6355.9|6361.1|6358.1|6357.9|6355|49
1756695900000|2025-09-01 03:05:00|6358.6|6355.8|6359.4|6356.6|6361.2|6358|6357.6|6354.8|65
1756696200000|2025-09-01 03:10:00|6359.9|6356.1|6362|6359.2|6362.2|6359.2|6358.4|6355.6|38
1756696500000|2025-09-01 03:15:00|6361.8|6359|6364|6361.2|6364.3|6361.2|6360.4|6357.5|35
1756696800000|2025-09-01 03:20:00|6365.2|6361.4|6361|6357.2|6365.2|6361.4|6358.5|6355.7|32
1756697100000|2025-09-01 03:25:00|6359.9|6357.1|6359.6|6356.8|6361.8|6358|6358.6|6355.5|41
1756697400000|2025-09-01 03:30:00|6359.4|6356.6|6359.4|6356.6|6360.8|6357.9|6358|6355.2|46
1756697700000|2025-09-01 03:35:00|6359.2|6356.4|6359.9|6357.1|6361.1|6358.1|6359.2|6356.1|22
1756698000000|2025-09-01 03:40:00|6360.7|6357.9|6360.8|6358|6362.4|6359.2|6360|6357.2|19
1756698300000|2025-09-01 03:45:00|6362|6358.2|6360.8|6358|6362.2|6358.8|6360.2|6357.4|61
1756698600000|2025-09-01 03:50:00|6361|6358.2|6357.7|6354.9|6361.2|6358.4|6357.7|6354.9|19
1756698900000|2025-09-01 03:55:00|6357.9|6355.1|6357.3|6354.5|6358.7|6355.6|6356.8|6353.9|88
1756699200000|2025-09-01 04:00:00|6357.4|6354.6|6357.1|6354.3|6358.5|6355.5|6355.3|6352.5|30
1756699500000|2025-09-01 04:05:00|6357.8|6354|6356.1|6353.3|6357.8|6354.3|6355.1|6352.3|44
1756699800000|2025-09-01 04:10:00|6356.5|6353.7|6357.3|6354.5|6358.8|6355|6356.5|6353.7|46
1756700100000|2025-09-01 04:15:00|6357.5|6354.7|6357.3|6354.5|6357.8|6354.7|6356.3|6353.5|16
1756700400000|2025-09-01 04:20:00|6358|6354.2|6357.5|6354.7|6358.7|6355.5|6356.3|6353.5|15
1756700700000|2025-09-01 04:25:00|6357.3|6354.5|6356.5|6353.7|6358|6354.5|6356.3|6353.5|28
1756701000000|2025-09-01 04:30:00|6356.3|6353.5|6356.4|6353.6|6356.4|6353.6|6354.4|6351.6|36
1756701300000|2025-09-01 04:35:00|6356.2|6353.4|6356.4|6353.6|6356.9|6353.6|6355.4|6352.6|30
1756701600000|2025-09-01 04:40:00|6357.1|6353.3|6356.2|6353.4|6357.1|6353.6|6356.2|6353|15
1756701900000|2025-09-01 04:45:00|6355.4|6352.6|6356.3|6353.5|6356.7|6353.6|6355.4|6352.6|7
1756702200000|2025-09-01 04:50:00|6357|6354.2|6356.4|6353.6|6357.4|6354.6|6356.4|6353.6|32
1756702500000|2025-09-01 04:55:00|6356.6|6353.8|6356.4|6353.6|6357.9|6354.6|6356.2|6353.4|14
1756702800000|2025-09-01 05:00:00|6357.9|6354.1|6357.4|6354.6|6358.7|6355.7|6355.4|6352.6|76
1756703100000|2025-09-01 05:05:00|6357.5|6354.7|6359.3|6356.5|6360.7|6357.3|6357.3|6354.5|61
1756703400000|2025-09-01 05:10:00|6359.1|6356.3|6358|6355.2|6359.2|6356.4|6358|6355.2|23
1756703700000|2025-09-01 05:15:00|6358.2|6355.4|6360.6|6357.8|6360.9|6357.8|6356.9|6354.1|40
1756704000000|2025-09-01 05:20:00|6361.2|6358.4|6359.3|6356.5|6362.9|6359.4|6359.3|6356.5|41
1756704300000|2025-09-01 05:25:00|6359.2|6356.4|6361.2|6358.4|6361.7|6358.4|6358.3|6355.5|21
1756704600000|2025-09-01 05:30:00|6362|6359.2|6362.4|6359.6|6362.9|6359.7|6361.2|6357.9|44
1756704900000|2025-09-01 05:35:00|6362.6|6359.8|6362.4|6359.6|6363.1|6359.8|6361.2|6358.4|83
1756705200000|2025-09-01 05:40:00|6363.1|6359.3|6358.4|6355.6|6363.1|6359.6|6354.4|6351.6|61
1756705500000|2025-09-01 05:45:00|6359.1|6355.3|6356.4|6353.6|6359.1|6355.6|6352.6|6349.8|57
1756705800000|2025-09-01 05:50:00|6356.6|6353.8|6359.3|6356.5|6360.1|6356.6|6356.6|6353.8|27
1756706100000|2025-09-01 05:55:00|6360.6|6356.8|6363.4|6360.6|6365.9|6362.6|6359.3|6356.5|165
1756706400000|2025-09-01 06:00:00|6364.1|6360.3|6371.7|6368.9|6375.5|6371.7|6362.4|6359.6|402
1756706700000|2025-09-01 06:05:00|6371.9|6369.1|6373.5|6369.7|6373.5|6370.3|6369|6366|118
1756707000000|2025-09-01 06:10:00|6373|6370.2|6384.4|6380.6|6385.4|6382.2|6373|6370.2|356
1756707300000|2025-09-01 06:15:00|6384|6381.2|6392.1|6389.3|6393.3|6390.5|6384|6380.6|280
1756707600000|2025-09-01 06:20:00|6391.5|6388.7|6388.8|6385|6395.2|6392.4|6388.1|6384.7|272
1756707900000|2025-09-01 06:25:00|6389.2|6385.4|6391.9|6389.1|6394.5|6390.7|6387.4|6384.1|129
1756708200000|2025-09-01 06:30:00|6391.8|6389|6389.7|6385.9|6394|6391.2|6388.6|6385.2|268
1756708500000|2025-09-01 06:35:00|6389.5|6385.7|6392.7|6389.9|6393|6390.2|6386.9|6383.6|144
1756708800000|2025-09-01 06:40:00|6392.1|6389.3|6396.8|6394|6397.2|6394|6391.9|6388.4|104
1756709100000|2025-09-01 06:45:00|6396.6|6392.8|6395.8|6393|6401.2|6398|6395.8|6392.8|225
1756709400000|2025-09-01 06:50:00|6396.8|6394|6392.5|6389.7|6396.8|6394|6391.5|6388.1|122
1756709700000|2025-09-01 06:55:00|6392.2|6388.4|6394|6390.2|6395.8|6392.5|6390.7|6387.9|100
1756710000000|2025-09-01 07:00:00|6394.1|6391.3|6393.2|6390.4|6394.3|6391.5|6386.2|6382.8|226
1756710300000|2025-09-01 07:05:00|6393.5|6389.7|6402.3|6398.5|6406.6|6403.8|6393.2|6389.7|651
1756710600000|2025-09-01 07:10:00|6402.6|6399.8|6412|6409.2|6416.3|6412.5|6400.8|6397.3|450
1756710900000|2025-09-01 07:15:00|6412.2|6409.4|6410.4|6407.6|6413|6410.2|6407.4|6404.1|171
1756711200000|2025-09-01 07:20:00|6410.6|6407.8|6412.5|6409.7|6414.2|6411|6410.2|6406.4|278
1756711500000|2025-09-01 07:25:00|6412.2|6408.4|6412.4|6409.6|6413.6|6410.8|6408.9|6405.1|546
1756711800000|2025-09-01 07:30:00|6412.6|6409.8|6417.4|6414.6|6420.5|6417.7|6411.8|6409|367
1756712100000|2025-09-01 07:35:00|6416.4|6413.6|6416.4|6413.6|6418.4|6415.6|6412.4|6409.2|277
1756712400000|2025-09-01 07:40:00|6417|6413.2|6415.5|6412.7|6417.4|6414.6|6414.4|6411.1|139
1756712700000|2025-09-01 07:45:00|6415.9|6412.1|6416.4|6413.6|6421|6418.2|6415.5|6412.1|299
1756713000000|2025-09-01 07:50:00|6416.1|6412.3|6414.3|6411.5|6417.5|6414.7|6412.3|6409|195
1756713300000|2025-09-01 07:55:00|6414|6410.2|6410.1|6406.3|6414.3|6411.5|6407.2|6403.4|249
1756713600000|2025-09-01 08:00:00|6409.8|6407|6402.4|6399.6|6413.8|6411|6400.8|6397.6|299
1756713900000|2025-09-01 08:05:00|6402.1|6398.3|6405.3|6402.5|6405.5|6402.7|6397.8|6394|526
1756714200000|2025-09-01 08:10:00|6405.2|6402.4|6410|6407.2|6411.5|6408.7|6402.2|6398.9|354
1756714500000|2025-09-01 08:15:00|6409.6|6406.2|6411.7|6408.9|6414.9|6412|6409|6405.8|256
1756714800000|2025-09-01 08:20:00|6412.2|6408.4|6411.6|6408.8|6415|6412.2|6409.4|6406|93
1756715100000|2025-09-01 08:25:00|6412.2|6409.4|6409.4|6406.6|6414.2|6411.4|6407.2|6403.6|304
1756715400000|2025-09-01 08:30:00|6409|6405.2|6412.6|6409.8|6414|6411.1|6407|6404.1|322
1756715700000|2025-09-01 08:35:00|6413.2|6410.4|6407.5|6404.7|6413.4|6410.6|6404.7|6401.4|84
1756716000000|2025-09-01 08:40:00|6407.3|6403.5|6411.8|6409|6413|6409.6|6407.3|6403.5|63
1756716300000|2025-09-01 08:45:00|6412.7|6408.9|6413.4|6410.6|6415.8|6412.3|6411.1|6408.3|161
1756716600000|2025-09-01 08:50:00|6413.1|6409.3|6416.3|6413.5|6417.1|6414.3|6412.3|6408.5|544
1756716900000|2025-09-01 08:55:00|6416.4|6413.6|6427.7|6424.9|6427.9|6425.1|6416.3|6412.8|1001
1756717200000|2025-09-01 09:00:00|6427.4|6423.6|6441|6438.2|6445.8|6442.4|6427.2|6423.4|1448
1756717500000|2025-09-01 09:05:00|6440.9|6438.1|6452.5|6449.7|6454.5|6451.7|6440.9|6437.2|1893
1756717800000|2025-09-01 09:10:00|6452.8|6449|6452.3|6449.5|6453.1|6450.3|6451.5|6448|455
1756718100000|2025-09-01 09:15:00|6452.5|6449.7|6451.5|6448.7|6455.3|6452.5|6451.5|6448|358
1756718400000|2025-09-01 09:20:00|6451.7|6448.9|6455.7|6452.9|6458.3|6455.3|6451.7|6448.2|414
1756718700000|2025-09-01 09:25:00|6456|6452.2|6446.5|6443.7|6456.9|6454.1|6443.3|6440|878
1756719000000|2025-09-01 09:30:00|6446.9|6443.1|6447|6443.2|6450.3|6447|6445.5|6442|245
1756719300000|2025-09-01 09:35:00|6447.3|6444.5|6447.3|6443.5|6449.8|6447|6444.5|6441.4|291
1756719600000|2025-09-01 09:40:00|6446.6|6443.8|6450.2|6446.4|6452.2|6449.4|6446.6|6443.4|222
1756719900000|2025-09-01 09:45:00|6449.8|6446|6447.5|6444.7|6451.3|6448.5|6447.5|6444.2|166
1756720200000|2025-09-01 09:50:00|6447.2|6443.4|6446.9|6443.1|6450.7|6447.9|6445.7|6442.2|164
1756720500000|2025-09-01 09:55:00|6446.3|6443.5|6451.8|6449|6453.8|6450|6445|6441.2|229
1756720800000|2025-09-01 10:00:00|6451.4|6448.6|6445.9|6443.1|6451.4|6448.6|6441.1|6438.3|296
1756721100000|2025-09-01 10:05:00|6445|6442.2|6445.2|6442.4|6446.2|6443.2|6439.2|6435.7|242
1756721400000|2025-09-01 10:10:00|6445.1|6442.3|6445|6441.2|6450.1|6446.9|6444.4|6441.2|204
1756721700000|2025-09-01 10:15:00|6444.5|6441.7|6444.6|6441.8|6447.1|6443.8|6443.5|6439.7|129
1756722000000|2025-09-01 10:20:00|6443.6|6440.8|6444.4|6441.6|6445.6|6442.8|6442.9|6439.1|170
1756722300000|2025-09-01 10:25:00|6444|6440.2|6445.4|6442.6|6445.9|6442.9|6442.6|6439.1|67
1756722600000|2025-09-01 10:30:00|6445.2|6442.4|6438.7|6435.9|6445.4|6442.4|6435.7|6432.4|277
1756722900000|2025-09-01 10:35:00|6438.9|6436.1|6437.6|6433.8|6442.1|6439.3|6436.8|6433.3|266
1756723200000|2025-09-01 10:40:00|6437.9|6434.1|6438.4|6435.6|6438.8|6436|6435|6431.8|131
1756723500000|2025-09-01 10:45:00|6438.8|6435|6439|6436.2|6441.8|6438.2|6437.6|6434.3|42
1756723800000|2025-09-01 10:50:00|6439.5|6435.7|6443.2|6439.4|6444.7|6441.7|6438.8|6435.7|248
1756724100000|2025-09-01 10:55:00|6442.3|6439.5|6442.5|6439.7|6445.8|6442.1|6439.7|6436|147
1756724400000|2025-09-01 11:00:00|6441.5|6438.7|6450.1|6447.3|6452.3|6449.2|6440.9|6438.1|943
1756724700000|2025-09-01 11:05:00|6450.3|6447.5|6445.6|6442.8|6451.5|6448.3|6445.6|6442.8|97
1756725000000|2025-09-01 11:10:00|6444.8|6442|6448.2|6444.4|6449.3|6446.5|6443.9|6440.4|142
1756725300000|2025-09-01 11:15:00|6447.9|6445.1|6446.5|6443.7|6448.5|6445.7|6441.9|6438.4|217
1756725600000|2025-09-01 11:20:00|6445.9|6443.1|6443.7|6440.9|6446.5|6443.7|6442.7|6439.4|86
1756725900000|2025-09-01 11:25:00|6443.9|6441.1|6442.7|6439.9|6444.9|6442.1|6440.7|6437.4|105
1756726200000|2025-09-01 11:30:00|6442.2|6438.4|6444.6|6441.8|6445.8|6443|6441.7|6438.2|72
1756726500000|2025-09-01 11:35:00|6445.3|6441.5|6447.1|6444.3|6447.9|6444.5|6444.2|6440.7|146
1756726800000|2025-09-01 11:40:00|6447.3|6444.5|6443.9|6441.1|6447.3|6444.5|6443.9|6440.9|76
1756727100000|2025-09-01 11:45:00|6443.1|6440.3|6444.2|6441.4|6445.9|6442.4|6442.4|6439.1|94
1756727400000|2025-09-01 11:50:00|6444.1|6440.3|6445.5|6442.7|6445.6|6442.7|6443.3|6440.3|48
1756727700000|2025-09-01 11:55:00|6445.9|6443.1|6450|6447.2|6450.8|6447.5|6444.1|6440.9|138
1756728000000|2025-09-01 12:00:00|6449.8|6446|6451.3|6448.5|6462.7|6459.2|6449.5|6445.9|471
1756728300000|2025-09-01 12:05:00|6451.1|6448.3|6456.2|6453.4|6459.7|6456.9|6451.1|6447.9|201
1756728600000|2025-09-01 12:10:00|6455.6|6452.8|6463|6460.2|6464|6461.2|6454|6450.7|451
1756728900000|2025-09-01 12:15:00|6462.7|6459.9|6456.9|6453.1|6464|6461.2|6456.5|6453.1|389
1756729200000|2025-09-01 12:20:00|6457.1|6454.3|6461.1|6458.3|6462.1|6459.3|6453.5|6450.2|374
1756729500000|2025-09-01 12:25:00|6460.9|6458.1|6459|6456.2|6461.5|6458.7|6456.6|6452.8|293
1756729800000|2025-09-01 12:30:00|6459.2|6456.4|6457.1|6454.3|6461.1|6458.3|6455.3|6452.2|319
1756730100000|2025-09-01 12:35:00|6457.3|6454.5|6461.6|6458.8|6462.2|6459.4|6457.1|6453.8|171
1756730400000|2025-09-01 12:40:00|6462.4|6459.6|6465.3|6462.5|6466|6462.5|6459.8|6456.5|363
1756730700000|2025-09-01 12:45:00|6465.1|6462.3|6458.9|6456.1|6465.8|6462.7|6457.9|6454.5|186
1756731000000|2025-09-01 12:50:00|6459.1|6456.3|6461.4|6458.6|6461.4|6458.6|6456.7|6453.3|204
1756731300000|2025-09-01 12:55:00|6460.6|6457.8|6459.8|6456|6461.3|6458.5|6455.9|6452.5|235
1756731600000|2025-09-01 13:00:00|6460|6457.2|6445.2|6442.4|6460.2|6457.4|6445.1|6441.8|804
1756731900000|2025-09-01 13:05:00|6445.3|6442.5|6451.4|6448.6|6456.1|6452.7|6444.4|6441|349
1756732200000|2025-09-01 13:10:00|6451.6|6448.8|6445.4|6442.6|6453.4|6449.9|6444.5|6441.2|381
1756732500000|2025-09-01 13:15:00|6446|6442.2|6456.5|6453.7|6460.1|6457|6446|6442.2|279
1756732800000|2025-09-01 13:20:00|6456.9|6453.1|6460.1|6456.3|6462.8|6460|6454.9|6451.8|383
1756733100000|2025-09-01 13:25:00|6459.7|6456.9|6455.1|6452.3|6460.1|6456.9|6450.7|6447.6|394
1756733400000|2025-09-01 13:30:00|6455.5|6451.7|6456.1|6453.3|6460.1|6457.3|6453.1|6450.3|292
1756733700000|2025-09-01 13:35:00|6456.3|6453.5|6452.9|6449.1|6457.7|6454.9|6451.3|6448.5|285
1756734000000|2025-09-01 13:40:00|6452.1|6449.3|6452.9|6450.1|6453.1|6450.3|6446.6|6443.2|464
1756734300000|2025-09-01 13:45:00|6453.1|6450.3|6460.3|6457.5|6462.7|6459.9|6451.1|6447.6|313
1756734600000|2025-09-01 13:50:00|6460.4|6456.6|6458.5|6455.7|6464.9|6462.1|6457.4|6454.3|379
1756734900000|2025-09-01 13:55:00|6457.7|6454.9|6460.9|6458.1|6462|6459.2|6457.7|6454.2|399
1756735200000|2025-09-01 14:00:00|6461.1|6458.3|6457.3|6454.5|6463.1|6460.3|6457.1|6453.6|256
1756735500000|2025-09-01 14:05:00|6457.1|6454.3|6454.9|6452.1|6457.1|6454.3|6453|6449.8|437
1756735800000|2025-09-01 14:10:00|6455|6452.2|6456.6|6453.8|6457.2|6454.4|6452.9|6449.1|589
1756736100000|2025-09-01 14:15:00|6456.5|6453.7|6454.4|6450.6|6457.4|6454.6|6448.1|6445.2|399
1756736400000|2025-09-01 14:20:00|6453.4|6451|6450.3|6447.5|6453.8|6451|6445.7|6442.5|379
1756736700000|2025-09-01 14:25:00|6450.9|6448.1|6450.2|6446.4|6455.2|6452.4|6449.5|6446.2|169
1756737000000|2025-09-01 14:30:00|6450.4|6447.6|6450.7|6447.9|6452.6|6449.8|6448.2|6444.5|247
1756737300000|2025-09-01 14:35:00|6450.6|6447.8|6448.4|6445.6|6452.7|6449.9|6445.3|6441.9|490
1756737600000|2025-09-01 14:40:00|6449.4|6446.6|6452.4|6449.6|6454.7|6451.5|6448|6444.3|269
1756737900000|2025-09-01 14:45:00|6453.2|6450.4|6448.3|6445.5|6454.9|6451.7|6448|6445.2|376
1756738200000|2025-09-01 14:50:00|6447.5|6444.7|6449.7|6446.9|6453.5|6450.7|6447.5|6444.7|240
1756738500000|2025-09-01 14:55:00|6449.4|6445.6|6447.8|6445|6450.4|6447.5|6446.5|6443.4|314
1756738800000|2025-09-01 15:00:00|6448|6445.2|6453.3|6450.5|6454.9|6451.2|6448|6445.2|333
1756739100000|2025-09-01 15:05:00|6453.5|6450.7|6461.8|6458|6462.3|6459.5|6453.3|6450.5|487
1756739400000|2025-09-01 15:10:00|6461.2|6458.4|6463.3|6460.5|6465.6|6462.7|6460.4|6456.7|399
1756739700000|2025-09-01 15:15:00|6463.9|6461.1|6454.3|6451.5|6466.5|6463.7|6454.3|6451.5|591
1756740000000|2025-09-01 15:20:00|6454.5|6451.7|6446.9|6444.1|6455|6451.9|6446.6|6443.8|625
1756740300000|2025-09-01 15:25:00|6446.7|6443.9|6446.6|6443.8|6454.8|6451.4|6441.2|6438.2|1069
1756740600000|2025-09-01 15:30:00|6448.2|6444.4|6453.5|6450.7|6453.7|6450.9|6444.3|6441.3|1003
1756740900000|2025-09-01 15:35:00|6454.6|6451.8|6452.8|6450|6459|6456.2|6449.8|6446.3|377
1756741200000|2025-09-01 15:40:00|6453.1|6449.3|6455.2|6451.4|6455.7|6452.9|6450.8|6447.5|367
1756741500000|2025-09-01 15:45:00|6455.5|6452.7|6458.4|6455.6|6461.6|6458.8|6455.5|6452.4|326
1756741800000|2025-09-01 15:50:00|6458.5|6455.7|6456.7|6453.9|6458.7|6455.9|6453.9|6450.4|430
1756742100000|2025-09-01 15:55:00|6456.5|6453.7|6452.3|6448.5|6458.7|6455.9|6451.7|6448.5|186
1756742400000|2025-09-01 16:00:00|6451.7|6448.9|6449.4|6446.6|6456.9|6454.1|6449.2|6445.8|1096
1756742700000|2025-09-01 16:05:00|6450.4|6447.6|6455.1|6452.3|6458.7|6455.8|6450.4|6447.3|1073
1756743000000|2025-09-01 16:10:00|6455.3|6452.5|6452.5|6449.7|6455.6|6452.8|6452.3|6449.5|341
1756743300000|2025-09-01 16:15:00|6452.3|6449.5|6456.1|6453.3|6456.3|6453.5|6448.5|6445.4|234
1756743600000|2025-09-01 16:20:00|6455.9|6453.1|6453.1|6450.3|6458.7|6455.9|6452.1|6449.3|311
1756743900000|2025-09-01 16:25:00|6452.9|6450.1|6451.5|6448.7|6455|6452|6451.2|6447.7|164
1756744200000|2025-09-01 16:30:00|6451.2|6448.4|6448.2|6445.4|6451.2|6448.4|6446.2|6443.4|273
1756744500000|2025-09-01 16:35:00|6449|6446.2|6442.7|6439.9|6450.4|6446.6|6441.7|6438.9|520
1756744800000|2025-09-01 16:40:00|6444|6440.2|6443.6|6440.8|6445.7|6442.9|6441.4|6438.5|178
1756745100000|2025-09-01 16:45:00|6443.5|6440.7|6442.8|6440|6445.6|6442.4|6442.6|6439.4|136
1756745400000|2025-09-01 16:50:00|6444.3|6440.5|6446.7|6443.9|6449.2|6445.8|6441.5|6438.7|221
1756745700000|2025-09-01 16:55:00|6446.5|6443.7|6449.1|6445.3|6451.8|6448.5|6445.4|6442.3|306
1756746000000|2025-09-01 17:00:00|6448.1|6444.5|6447.4|6443.6|6448.6|6445.3|6443.7|6440.6|146
1756746300000|2025-09-01 17:05:00|6447.6|6443.8|6449.3|6445.5|6451.4|6448|6447.1|6443.6|113
1756746600000|2025-09-01 17:10:00|6449.5|6445.7|6446.5|6443.7|6449.7|6445.9|6446.2|6442.9|81
1756746900000|2025-09-01 17:15:00|6447.5|6444.7|6445.5|6442.7|6447.7|6444.9|6445.5|6442.2|33
1756747200000|2025-09-01 17:20:00|6446.1|6443.3|6447.1|6444.3|6447.3|6444.5|6446.1|6443.2|25
1756747500000|2025-09-01 17:25:00|6447.7|6443.9|6449.3|6445.5|6449.5|6446.2|6445.8|6442.4|115
1756747800000|2025-09-01 17:30:00|6448.2|6445.4|6449.3|6445.5|6450.2|6446.8|6447.4|6444.6|218
1756748100000|2025-09-01 17:35:00|6448.1|6445.3|6445.6|6442.8|6449.3|6445.5|6444.6|6440.8|147
1756748400000|2025-09-01 17:40:00|6446.2|6442.4|6448|6445.2|6448|6445.2|6445.6|6442.4|26
1756748700000|2025-09-01 17:45:00|6446.2|6443.4|6446.4|6443.6|6447.5|6444.2|6445.1|6442.1|178
1756749000000|2025-09-01 17:50:00|6446.9|6443.1|6446.7|6443.9|6447.5|6443.9|6446.1|6443.1|13
1756749300000|2025-09-01 17:55:00|6446.5|6443.7|6445.4|6442.6|6447.2|6444|6445.4|6442.6|52
1756749600000|2025-09-01 18:00:00|6444.8|6442|6443.4|6439.6|6445.2|6442.1|6442.4|6438.6|124
1756749900000|2025-09-01 18:05:00|6443.2|6439.4|6444.3|6441.5|6444.3|6441.5|6443|6439.2|10
1756750200000|2025-09-01 18:10:00|6444.1|6440.3|6446.9|6443.1|6446.9|6443.5|6443.6|6439.8|26
1756750500000|2025-09-01 18:15:00|6447.1|6443.3|6446.4|6443.6|6449.5|6445.7|6445.6|6442.5|77
1756750800000|2025-09-01 18:20:00|6446.5|6442.7|6444|6441.2|6446.8|6444|6443.5|6439.7|154
1756751100000|2025-09-01 18:25:00|6444.2|6440.4|6443.1|6440.3|6446.8|6443.3|6442.4|6439.5|101
1756764000000|2025-09-01 22:00:00|6443.8|6440|6440.7|6436.9|6445.6|6441.8|6428.4|6422.2|340
1756764300000|2025-09-01 22:05:00|6440.3|6437.5|6437.8|6435|6440.3|6437.5|6436.1|6433.3|74
1756764600000|2025-09-01 22:10:00|6437.9|6435.1|6437.6|6434.8|6440.7|6437.9|6434.5|6430.7|272
1756764900000|2025-09-01 22:15:00|6437.8|6435|6439.1|6435.3|6440.2|6436.9|6437.4|6433.8|145
1756765200000|2025-09-01 22:20:00|6438.5|6434.7|6438.1|6434.3|6441.1|6437.6|6437.4|6433.6|70
1756765500000|2025-09-01 22:25:00|6437.6|6433.8|6436.7|6433.9|6437.6|6434.6|6435.4|6432.6|21
1756765800000|2025-09-01 22:30:00|6437.9|6434.1|6435.4|6432.6|6438.5|6434.7|6434.4|6431.6|22
1756766100000|2025-09-01 22:35:00|6435.6|6432.8|6435.4|6432.6|6436.9|6433.6|6434.7|6431.2|64
1756766400000|2025-09-01 22:40:00|6435.1|6432.3|6433.8|6431|6435.7|6432.3|6432.7|6429.5|9
1756766700000|2025-09-01 22:45:00|6434.2|6431.4|6434.3|6431.5|6435.4|6432.6|6434|6430.7|6
1756767000000|2025-09-01 22:50:00|6434.1|6431.3|6436.5|6433.7|6436.5|6433.7|6434.1|6430.9|9
1756767300000|2025-09-01 22:55:00|6436.9|6434.1|6436.7|6433.9|6437.9|6434.8|6435.9|6432.7|10
1756767600000|2025-09-01 23:00:00|6436.4|6433.6|6438.8|6436|6439.3|6436.2|6436|6432.2|17
1756767900000|2025-09-01 23:05:00|6439.3|6435.5|6439.7|6435.9|6440.3|6436.5|6439.3|6435.5|30
1756768200000|2025-09-01 23:10:00|6438.7|6435.7|6439|6436.2|6439.4|6436.2|6437.3|6434.5|6
1756768500000|2025-09-01 23:15:00|6438.8|6436|6438.8|6436|6439|6436.2|6438.8|6436|0
1756768800000|2025-09-01 23:20:00|6437.8|6435|6439.3|6436.5|6440.1|6436.5|6437.8|6435|12
1756769100000|2025-09-01 23:25:00|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|3
1756769400000|2025-09-01 23:30:00|6439.2|6436.4|6442.4|6438.6|6442.4|6439.4|6439.2|6436.4|25
1756769700000|2025-09-01 23:35:00|6441.2|6438.4|6444.1|6441.3|6445.8|6442|6441.2|6438.4|28
1756770000000|2025-09-01 23:40:00|6444|6441.2|6443.1|6440.3|6444.6|6441.2|6443|6439.3|28
1756770300000|2025-09-01 23:45:00|6443.3|6440.5|6444.7|6440.9|6444.8|6441.3|6443.1|6440.3|13
1756770600000|2025-09-01 23:50:00|6444.6|6440.8|6443.5|6440.7|6444.7|6441.2|6443|6440.2|7
1756770900000|2025-09-01 23:55:00|6444|6440.2|6444.5|6441.7|6445.9|6442.8|6443.5|6440.2|23
1756771200000|2025-09-02 00:00:00|6445.6|6441.8|6452.3|6449.5|6453.1|6450.2|6441.9|6439.1|588
1756771500000|2025-09-02 00:05:00|6452.6|6449.8|6452.6|6449.8|6454.3|6450.9|6449.8|6446.9|151
1756771800000|2025-09-02 00:10:00|6452.8|6450|6456.3|6453.5|6457.2|6453.9|6452.4|6449.6|104
1756772100000|2025-09-02 00:15:00|6456.6|6452.8|6456.9|6454.1|6458.2|6455.4|6455.3|6452.3|131
1756772400000|2025-09-02 00:20:00|6457.2|6454.4|6459|6456.2|6462.1|6458.4|6457.2|6454.4|135
1756772700000|2025-09-02 00:25:00|6458|6455.2|6459|6456.2|6460|6457.2|6457.5|6454.3|73
1756773000000|2025-09-02 00:30:00|6459.3|6455.5|6460|6457.2|6463|6460.2|6459|6455.5|201
1756773300000|2025-09-02 00:35:00|6459.7|6455.9|6460.7|6456.9|6461.2|6458.4|6459.7|6455.9|29
1756773600000|2025-09-02 00:40:00|6461|6458.2|6455.9|6453.1|6461|6458.2|6454.2|6451.4|173
1756773900000|2025-09-02 00:45:00|6456.1|6453.3|6458.8|6456|6459|6456.2|6455.9|6452.7|67
1756774200000|2025-09-02 00:50:00|6458.5|6454.7|6459.3|6456.5|6460.4|6457.5|6457.9|6454.1|55
1756774500000|2025-09-02 00:55:00|6458.7|6455.9|6462.6|6458.8|6464|6460.7|6458.5|6455.1|70
1756774800000|2025-09-02 01:00:00|6462|6459.2|6468|6465.2|6472.7|6469.3|6461.6|6458.8|565
1756775100000|2025-09-02 01:05:00|6467.8|6465|6470.1|6467.3|6470.8|6468|6467.3|6463.5|117
1756775400000|2025-09-02 01:10:00|6469.1|6466.3|6471.3|6467.5|6474.6|6471.8|6469.1|6465.7|274
1756775700000|2025-09-02 01:15:00|6471.6|6468.8|6474.5|6471.7|6477.7|6474.5|6471.1|6467.5|169
1756776000000|2025-09-02 01:20:00|6474.4|6471.6|6475|6471.2|6475.8|6472.4|6472.9|6470|87
1756776300000|2025-09-02 01:25:00|6474.9|6472.1|6475.2|6471.4|6476.9|6474.1|6473|6469.5|181
1756776600000|2025-09-02 01:30:00|6474.9|6472.1|6479.5|6476.7|6482.5|6479.4|6473.4|6469.6|1128
1756776900000|2025-09-02 01:35:00|6479.7|6476.9|6481.9|6478.1|6486.5|6483.7|6479.7|6476.9|254
1756777200000|2025-09-02 01:40:00|6482.4|6479.6|6480.5|6477.7|6482.6|6479.8|6478.2|6474.4|111
1756777500000|2025-09-02 01:45:00|6480.9|6477.1|6482.3|6479.5|6484.7|6481.9|6480.7|6477.1|106
1756777800000|2025-09-02 01:50:00|6482|6478.2|6481.6|6478.8|6484.5|6481.7|6480.4|6477|219
1756778100000|2025-09-02 01:55:00|6482.4|6479.6|6478.4|6475.6|6482.6|6479.8|6478.4|6474.9|170
1756778400000|2025-09-02 02:00:00|6477.8|6475|6468.4|6465.6|6477.8|6475|6467.4|6464.1|290
1756778700000|2025-09-02 02:05:00|6467.8|6465|6474.5|6471.7|6475.8|6472.7|6467.4|6463.9|206
1756779000000|2025-09-02 02:10:00|6474.4|6471.6|6472.7|6469.9|6474.4|6471.6|6470.7|6467|109
1756779300000|2025-09-02 02:15:00|6472.5|6469.7|6471.7|6468.9|6475.5|6472.4|6471.7|6468.9|112
1756779600000|2025-09-02 02:20:00|6471.8|6469|6472.5|6469.7|6473.1|6470.3|6471.5|6468|59
1756779900000|2025-09-02 02:25:00|6472.7|6469.9|6473.4|6470.6|6473.4|6470.6|6470.8|6468|60
1756780200000|2025-09-02 02:30:00|6473.7|6469.9|6474.1|6471.3|6475.5|6472.7|6472.5|6469.1|51
1756780500000|2025-09-02 02:35:00|6474.6|6470.8|6476.6|6473.8|6478|6474.6|6474.1|6470.8|116
1756780800000|2025-09-02 02:40:00|6477.1|6473.3|6475|6472.2|6477.8|6474.8|6470.5|6467.5|205
1756781100000|2025-09-02 02:45:00|6476.1|6472.3|6476.5|6473.7|6479.1|6475.8|6474.5|6471.7|37
1756781400000|2025-09-02 02:50:00|6477.1|6474.3|6478.3|6475.5|6479.7|6476.7|6476.3|6473.5|47
1756781700000|2025-09-02 02:55:00|6479.3|6475.9|6475.4|6471.6|6479.7|6476.5|6473.7|6470.1|68
1756782000000|2025-09-02 03:00:00|6475.1|6472.6|6476.8|6473|6477.4|6474.5|6473.5|6470.4|69
1756782300000|2025-09-02 03:05:00|6476.7|6473.9|6479.3|6476.5|6480.6|6477|6474.2|6471.4|101
1756782600000|2025-09-02 03:10:00|6478.8|6476|6472.8|6470|6479.4|6476.5|6472.5|6469.2|64
1756782900000|2025-09-02 03:15:00|6472.2|6469.4|6468.8|6466|6472.2|6469.4|6466.8|6463.5|162
1756783200000|2025-09-02 03:20:00|6469.4|6466.6|6474.5|6471.7|6475.2|6472.4|6469.3|6465.5|74
1756783500000|2025-09-02 03:25:00|6475|6471.2|6471.4|6467.6|6475.3|6472.5|6470|6466.8|49
1756783800000|2025-09-02 03:30:00|6471.1|6467.3|6472.8|6470|6473.5|6470.2|6469.2|6465.9|67
1756784100000|2025-09-02 03:35:00|6472.2|6469.4|6472|6469.2|6472.9|6470|6471|6467.8|39
1756784400000|2025-09-02 03:40:00|6472.2|6468.4|6472.6|6469.8|6473.3|6470.1|6471.9|6468.4|22
1756784700000|2025-09-02 03:45:00|6472.8|6468.8|6472.6|6469.8|6474.9|6471.8|6470.6|6467.8|89
1756785000000|2025-09-02 03:50:00|6472.4|6469.6|6472.1|6468.3|6473.4|6470.6|6471.4|6468.1|66
1756785300000|2025-09-02 03:55:00|6472.3|6468.5|6473.9|6471.1|6477|6474.2|6472.3|6468.5|264
1756785600000|2025-09-02 04:00:00|6473.8|6471|6473.8|6471|6475.3|6472|6472.5|6469.3|39
1756785900000|2025-09-02 04:05:00|6473.6|6470.8|6472.8|6470|6473.6|6470.8|6472.7|6469|18
1756786200000|2025-09-02 04:10:00|6473|6470.2|6472.2|6469.4|6473.4|6470.6|6471.7|6468.8|42
1756786500000|2025-09-02 04:15:00|6472.8|6470|6474.6|6471.8|6475.9|6472.8|6470|6467.2|77
1756786800000|2025-09-02 04:20:00|6474.4|6471.6|6470.8|6468|6474.6|6471.8|6470.8|6467.4|29
1756787100000|2025-09-02 04:25:00|6471|6468.2|6471.7|6468.9|6471.7|6468.9|6469.7|6466.9|30
1756787400000|2025-09-02 04:30:00|6471.5|6468.7|6470.7|6467.9|6471.7|6468.9|6469.7|6466.9|42
1756787700000|2025-09-02 04:35:00|6470.4|6466.6|6471.5|6468.7|6471.5|6468.7|6468.5|6465.7|51
1756788000000|2025-09-02 04:40:00|6471|6467.2|6468.6|6465.8|6471|6467.9|6466.5|6463.2|94
1756788300000|2025-09-02 04:45:00|6469.2|6466.4|6470.7|6467.9|6471.7|6468.9|6469.2|6466.4|16
1756788600000|2025-09-02 04:50:00|6470.5|6467.7|6471|6467.2|6472.5|6469.7|6469.9|6466.1|36
1756788900000|2025-09-02 04:55:00|6470.6|6467.8|6466.2|6462.4|6470.6|6467.8|6465.9|6462.4|45
1756789200000|2025-09-02 05:00:00|6466.5|6463.7|6468.5|6465.7|6470.1|6467.3|6463.8|6460.1|128
1756789500000|2025-09-02 05:05:00|6468.4|6465.6|6467.8|6465|6470.3|6467.4|6467.6|6464.3|34
1756789800000|2025-09-02 05:10:00|6467.6|6464.8|6470.7|6467.9|6471|6468.2|6467.5|6464.3|75
1756790100000|2025-09-02 05:15:00|6470.5|6467.7|6469.6|6466.8|6470.7|6467.9|6468.8|6465.6|24
1756790400000|2025-09-02 05:20:00|6469.8|6467|6472.9|6470.1|6472.9|6470.1|6469.8|6467|59
1756790700000|2025-09-02 05:25:00|6472.7|6469.9|6472.1|6469.3|6473.6|6470.8|6471.9|6468.6|25
1756791000000|2025-09-02 05:30:00|6471.9|6469.1|6473.6|6470.8|6474|6471|6469.9|6466.5|61
1756791300000|2025-09-02 05:35:00|6473.4|6470.6|6472.2|6469.4|6474.3|6471.3|6471.6|6468.8|40
1756791600000|2025-09-02 05:40:00|6472.4|6469.6|6471.2|6468.4|6473.2|6470.4|6469.9|6467.1|43
1756791900000|2025-09-02 05:45:00|6471.7|6467.9|6474.6|6471.8|6478.6|6475.8|6471.4|6467.6|121
1756792200000|2025-09-02 05:50:00|6474.4|6471.6|6477.2|6474.4|6477.2|6474.4|6473.6|6470.2|86
1756792500000|2025-09-02 05:55:00|6477.6|6474.8|6477.4|6473.6|6479.5|6475.9|6476|6473.1|110
1756792800000|2025-09-02 06:00:00|6477.2|6473.4|6482.8|6479|6483.7|6480.9|6475.4|6472.6|423
1756793100000|2025-09-02 06:05:00|6483|6479.2|6483.5|6480.7|6488.7|6485.8|6482.1|6478.5|485
1756793400000|2025-09-02 06:10:00|6484|6481.2|6479.5|6476.7|6485.7|6481.9|6478.7|6475.3|100
1756793700000|2025-09-02 06:15:00|6479.4|6475.6|6466.6|6462.8|6480.2|6477.4|6466.6|6462.8|206
1756794000000|2025-09-02 06:20:00|6466.3|6463.5|6474.9|6472.1|6477.2|6474.2|6464.5|6461.3|254
1756794300000|2025-09-02 06:25:00|6475.3|6471.5|6474.1|6470.3|6478.2|6475.4|6473.5|6469.8|156
1756794600000|2025-09-02 06:30:00|6474.6|6471.8|6478.6|6475.8|6481.3|6478.5|6474.3|6470.5|172
1756794900000|2025-09-02 06:35:00|6478.4|6475.6|6480.7|6477.9|6482.6|6479.5|6477.4|6474.6|226
1756795200000|2025-09-02 06:40:00|6481.6|6477.8|6478.7|6475.9|6483|6479.9|6476.2|6473.2|172
1756795500000|2025-09-02 06:45:00|6479.3|6475.5|6475.3|6472.5|6480.7|6477.9|6473.1|6470.3|163
1756795800000|2025-09-02 06:50:00|6475.1|6472.3|6482.1|6479.3|6482.7|6479.9|6473.9|6471.1|146
1756796100000|2025-09-02 06:55:00|6482.3|6479.5|6486.2|6483.4|6486.4|6483.6|6480|6476.6|268
1756796400000|2025-09-02 07:00:00|6486|6483.2|6496.9|6494.1|6500.9|6497.7|6484.6|6481.8|1185
1756796700000|2025-09-02 07:05:00|6497.2|6493.4|6500.5|6497.7|6506.5|6503.7|6497.2|6493.4|811
1756797000000|2025-09-02 07:10:00|6501.1|6498.3|6498.2|6494.4|6502|6499.2|6496.5|6493.2|299
1756797300000|2025-09-02 07:15:00|6498.5|6495.7|6497.6|6494.8|6500.7|6497.9|6496.5|6493.2|397
1756797600000|2025-09-02 07:20:00|6498.2|6495.4|6501.5|6498.7|6507.3|6504.1|6497.4|6494.4|413
1756797900000|2025-09-02 07:25:00|6501.8|6498|6500.6|6497.8|6504.3|6501.5|6497.5|6494.1|359
1756798200000|2025-09-02 07:30:00|6501.4|6498.6|6501.8|6499|6505.8|6502.9|6499.6|6495.9|269
1756798500000|2025-09-02 07:35:00|6502.4|6499.6|6496.2|6493.4|6506.5|6503.7|6496.1|6493|642
1756798800000|2025-09-02 07:40:00|6496.4|6493.6|6496.7|6493.9|6496.9|6493.9|6491.4|6488.6|300
1756799100000|2025-09-02 07:45:00|6496.5|6493.7|6494.8|6492|6497.1|6493.9|6491.5|6488|234
1756799400000|2025-09-02 07:50:00|6494.6|6491.8|6497.7|6494.9|6500.4|6497.4|6492.8|6489.9|337
1756799700000|2025-09-02 07:55:00|6498.5|6495.7|6497.3|6494.5|6499.2|6496.4|6493.9|6490.2|512
1756800000000|2025-09-02 08:00:00|6497.5|6494.7|6508.3|6505.5|6513.5|6510.7|6497.5|6494.7|1199
1756800300000|2025-09-02 08:05:00|6508.6|6504.5|6509.4|6506.6|6511.6|6508.7|6505.3|6502.5|701
1756800600000|2025-09-02 08:10:00|6509.8|6507|6500.2|6497.4|6513.2|6510.2|6498.2|6495.3|1024
1756800900000|2025-09-02 08:15:00|6500.5|6497.7|6504.3|6500.5|6508.4|6505|6499.5|6496.7|526
1756801200000|2025-09-02 08:20:00|6504.6|6500.8|6504.9|6502.1|6509.4|6506.2|6503.5|6500.4|276
1756801500000|2025-09-02 08:25:00|6505.1|6502.3|6511.3|6508.5|6515.9|6513|6505.1|6502.3|828
1756801800000|2025-09-02 08:30:00|6511.4|6508.6|6522.1|6519.3|6525.4|6522.6|6507.6|6504.7|951
1756802100000|2025-09-02 08:35:00|6522.3|6519.5|6523.9|6521.1|6529.1|6526.3|6521.6|6517.8|1720
1756802400000|2025-09-02 08:40:00|6524.3|6521.5|6542.8|6540|6547.3|6543.6|6524.3|6521.5|2000
1756802700000|2025-09-02 08:45:00|6543.4|6540.6|6545|6542.2|6548.7|6545.9|6537|6534.2|1593
1756803000000|2025-09-02 08:50:00|6545.4|6541.6|6553.2|6549.4|6554.5|6551.7|6541.1|6537.6|956
1756803300000|2025-09-02 08:55:00|6553.4|6550.6|6553.9|6550.1|6557.3|6554.5|6551.4|6548.1|1084
1756803600000|2025-09-02 09:00:00|6553.6|6550.8|6549.5|6546.7|6555.6|6552.8|6541.8|6539|1094
1756803900000|2025-09-02 09:05:00|6549|6545.2|6550.1|6547.3|6550.1|6547.3|6545.1|6541.5|485
1756804200000|2025-09-02 09:10:00|6549.1|6546.3|6548.2|6545.4|6551.2|6548.4|6547.7|6544.1|371
1756804500000|2025-09-02 09:15:00|6548.8|6545|6560.1|6557.3|6560.5|6557.3|6548.4|6544.6|474
1756804800000|2025-09-02 09:20:00|6559.9|6557.1|6555.5|6552.7|6564.8|6562|6554.5|6551|799
1756805100000|2025-09-02 09:25:00|6555.3|6552.5|6565.5|6562.7|6568.3|6564.9|6554.6|6551|539
1756805400000|2025-09-02 09:30:00|6565.2|6562.4|6557.3|6554.5|6566.2|6563.3|6555.8|6552|470
1756805700000|2025-09-02 09:35:00|6557.9|6555.1|6560.2|6557.4|6561.1|6558.3|6555.4|6551.9|569
1756806000000|2025-09-02 09:40:00|6559.9|6557.1|6558.1|6555.3|6561.1|6558.1|6553.2|6549.8|888
1756806300000|2025-09-02 09:45:00|6558|6555.2|6564.5|6561.7|6564.9|6562.1|6557.1|6553.6|570
1756806600000|2025-09-02 09:50:00|6564.7|6561.9|6574.4|6571.6|6581.3|6577.9|6562.5|6559.7|2423
1756806900000|2025-09-02 09:55:00|6574.2|6571.4|6573.1|6570.3|6575.8|6573|6565.8|6563|924
1756807200000|2025-09-02 10:00:00|6573.5|6570.7|6573.8|6571|6574.2|6571.2|6565.9|6563.1|534
1756807500000|2025-09-02 10:05:00|6573.5|6570.7|6574.4|6570.6|6576.5|6573.7|6572.4|6569.1|546
1756807800000|2025-09-02 10:10:00|6574.7|6571.9|6569.1|6566.3|6575.4|6572.3|6566.3|6562.8|893
1756808100000|2025-09-02 10:15:00|6568.9|6566.1|6569.6|6566.8|6573.8|6570.8|6566|6562.9|439
1756808400000|2025-09-02 10:20:00|6570.1|6567.3|6563|6560.2|6572.8|6569.5|6562|6558.2|515
1756808700000|2025-09-02 10:25:00|6563.2|6560.4|6564.1|6561.3|6569.1|6566.3|6562.6|6559.7|650
1756809000000|2025-09-02 10:30:00|6564.6|6560.8|6567.8|6565|6570.7|6567.9|6562.8|6559.5|567
1756809300000|2025-09-02 10:35:00|6567.6|6563.8|6567.3|6563.5|6569.2|6566.3|6565.3|6561.8|230
1756809600000|2025-09-02 10:40:00|6567.6|6564.8|6564.8|6562|6569.3|6566.2|6562.8|6559.5|310
1756809900000|2025-09-02 10:45:00|6564.2|6561.4|6566|6563.2|6568|6565.2|6562|6558.5|279
1756810200000|2025-09-02 10:50:00|6565.8|6563|6568.1|6565.3|6571.7|6568.9|6565.2|6562.4|430
1756810500000|2025-09-02 10:55:00|6567.9|6565.1|6569.5|6565.7|6572.2|6569.1|6565.1|6561.6|305
1756810800000|2025-09-02 11:00:00|6568.7|6565.9|6556.6|6553.8|6571.8|6569|6554.2|6551.4|1595
1756811100000|2025-09-02 11:05:00|6556.8|6554|6551.5|6548.7|6559.2|6555.9|6548.6|6544.9|1634
1756811400000|2025-09-02 11:10:00|6551.9|6548.1|6552.6|6549.8|6564.5|6561.2|6551.5|6548|1376
1756811700000|2025-09-02 11:15:00|6552.8|6549|6551.9|6549.1|6554|6550.8|6548.7|6545.9|650
1756812000000|2025-09-02 11:20:00|6552.3|6549.5|6554.9|6552.1|6558.4|6555.6|6552.3|6549.5|462
1756812300000|2025-09-02 11:25:00|6554.7|6551.9|6553.8|6551|6555.2|6552.4|6550.9|6547.9|345
1756812600000|2025-09-02 11:30:00|6554.2|6551.4|6556.3|6552.5|6563.8|6560.6|6554.2|6551.4|984
1756812900000|2025-09-02 11:35:00|6555.7|6552.9|6558.6|6555.8|6558.6|6555.8|6553.6|6550.3|670
1756813200000|2025-09-02 11:40:00|6558.9|6556.1|6555.1|6552.3|6560|6557.2|6554.1|6551.2|428
1756813500000|2025-09-02 11:45:00|6555.6|6552.8|6552.6|6549.8|6558.4|6554.8|6550.5|6547.3|693
1756813800000|2025-09-02 11:50:00|6552.7|6548.9|6555.5|6552.7|6557.2|6554.1|6551.6|6548.8|528
1756814100000|2025-09-02 11:55:00|6556.3|6553.5|6552.2|6549.4|6556.7|6553.9|6550.2|6546.6|1224
1756814400000|2025-09-02 12:00:00|6552|6549.2|6559.5|6556.7|6560.7|6557.9|6551|6547.6|1093
1756814700000|2025-09-02 12:05:00|6560.1|6557.3|6558.8|6555|6561.1|6558.1|6557.2|6554|514
1756815000000|2025-09-02 12:10:00|6558.4|6555.6|6550.2|6547.4|6559.2|6556.4|6547.7|6544.5|1299
1756815300000|2025-09-02 12:15:00|6550.8|6548|6548.5|6544.7|6556|6553|6542.1|6538.8|1256
1756815600000|2025-09-02 12:20:00|6548.1|6545.3|6547.8|6545|6549.8|6547|6544.2|6540.7|1636
1756815900000|2025-09-02 12:25:00|6548|6545.2|6524.4|6521.6|6548.2|6545.4|6521|6518.2|3274
1756816200000|2025-09-02 12:30:00|6524.2|6521.4|6522.3|6519.5|6531|6527.7|6520.4|6517.6|1289
1756816500000|2025-09-02 12:35:00|6522.9|6520.1|6499.4|6495.6|6524.7|6521.3|6496.5|6493.7|3215
1756816800000|2025-09-02 12:40:00|6498.1|6495.3|6470.6|6467.8|6500.6|6497.1|6469.8|6467|3950
1756817100000|2025-09-02 12:45:00|6469.2|6466.4|6474.1|6470.3|6482|6478.7|6465.4|6462.6|5191
1756817400000|2025-09-02 12:50:00|6472.8|6470|6456.2|6452.4|6478.8|6475|6451.7|6448.9|4612
1756817700000|2025-09-02 12:55:00|6454.9|6452.1|6436|6433.2|6458.2|6454.9|6431.3|6428.5|2827
1756818000000|2025-09-02 13:00:00|6436.6|6433.8|6452.7|6449.9|6458.9|6456.1|6434|6431.2|4607
1756818300000|2025-09-02 13:05:00|6452.9|6450.1|6460.2|6457.4|6461.3|6457.5|6437.3|6434.5|3320
1756818600000|2025-09-02 13:10:00|6460.3|6457.5|6465.5|6462.7|6469.8|6466.3|6458.3|6455.3|1874
1756818900000|2025-09-02 13:15:00|6465.9|6462.1|6482.2|6479.4|6486.9|6483.3|6463|6459.9|3771
1756819200000|2025-09-02 13:20:00|6482.4|6478.6|6480.8|6478|6496.7|6493.6|6475.7|6472|2914
1756819500000|2025-09-02 13:25:00|6480.6|6477.8|6482|6479.2|6483.4|6479.9|6475.6|6472.5|2209
1756819800000|2025-09-02 13:30:00|6480.8|6478|6462|6459.2|6482.5|6479.7|6450.1|6447.3|5069
1756820100000|2025-09-02 13:35:00|6462.2|6459.4|6462|6459.2|6466.6|6463.4|6455.2|6452.4|2457
1756820400000|2025-09-02 13:40:00|6462.6|6459.8|6462.5|6459.7|6464|6460.5|6448.7|6445.9|3672
1756820700000|2025-09-02 13:45:00|6461.9|6459.1|6469|6466.2|6473.5|6470.3|6461.5|6458.7|1745
1756821000000|2025-09-02 13:50:00|6470.8|6468|6476.8|6474|6483.3|6480.2|6468.2|6464.7|2108
1756821300000|2025-09-02 13:55:00|6477.5|6473.7|6476.7|6473.9|6480.1|6477|6470.3|6467.5|1089
1756821600000|2025-09-02 14:00:00|6476.5|6473.7|6478.1|6475.3|6485.2|6481.9|6469.3|6465.5|1929
1756821900000|2025-09-02 14:05:00|6478.9|6476.1|6479.6|6476.8|6486.9|6483.9|6475.2|6472.1|1860
1756822200000|2025-09-02 14:10:00|6480.1|6477.3|6475.9|6473.1|6490.2|6487.4|6471.5|6468.7|2042
1756822500000|2025-09-02 14:15:00|6476.1|6473.3|6484.2|6481.4|6485.8|6482.7|6473.1|6470.3|1279
1756822800000|2025-09-02 14:20:00|6484.9|6482.1|6479.7|6476.9|6488.1|6485.1|6475.6|6472.7|1361
1756823100000|2025-09-02 14:25:00|6479.5|6476.7|6467.7|6464.9|6480.6|6477.8|6464.9|6461.1|1672
1756823400000|2025-09-02 14:30:00|6466.9|6464.1|6460.3|6457.5|6468.4|6464.9|6455.3|6452.5|1704
1756823700000|2025-09-02 14:35:00|6460.1|6457.3|6461|6458.2|6468.2|6465.4|6458.2|6455.4|1474
1756824000000|2025-09-02 14:40:00|6461.3|6458.5|6468|6465.2|6472.5|6468.7|6460.9|6458.1|932
1756824300000|2025-09-02 14:45:00|6469.2|6465.4|6484.8|6482|6485.9|6482.5|6468.3|6465.4|2269
1756824600000|2025-09-02 14:50:00|6485.8|6483|6490.7|6487.9|6497.3|6494.5|6485.8|6483|3729
1756824900000|2025-09-02 14:55:00|6490.8|6488|6499.6|6496.8|6510.2|6507.4|6490|6486.6|2370
1756825200000|2025-09-02 15:00:00|6498.6|6495.8|6513.5|6510.7|6517.3|6514.5|6492.7|6489|2144
1756825500000|2025-09-02 15:05:00|6514.5|6511.7|6505.4|6502.6|6518.7|6515.9|6504.2|6501.4|2416
1756825800000|2025-09-02 15:10:00|6506|6503.2|6511.1|6508.3|6513.8|6511|6506|6502.9|2796
1756826100000|2025-09-02 15:15:00|6511.3|6508.5|6502.8|6500|6511.9|6508.9|6497|6493.6|2101
1756826400000|2025-09-02 15:20:00|6503.4|6500.6|6512.9|6510.1|6515.3|6512.5|6503|6499.9|1007
1756826700000|2025-09-02 15:25:00|6512.7|6509.9|6508.4|6504.6|6514.4|6511.6|6501.7|6498.6|2187
1756827000000|2025-09-02 15:30:00|6508.1|6504.3|6511.1|6508.3|6517.3|6514.5|6504.7|6501.7|2296
1756827300000|2025-09-02 15:35:00|6511.8|6508|6522.7|6519.9|6523.7|6520.9|6511.3|6507.8|1035
1756827600000|2025-09-02 15:40:00|6523.5|6520.7|6528.2|6524.4|6535.3|6532.1|6523.5|6520.2|2827
1756827900000|2025-09-02 15:45:00|6528.5|6525.7|6518.2|6515.4|6531.8|6529|6516.4|6513.4|1206
1756828200000|2025-09-02 15:50:00|6519.2|6516.4|6521.8|6519|6522.7|6519.9|6515.2|6512.3|1161
1756828500000|2025-09-02 15:55:00|6522|6519.2|6521.8|6519|6524.6|6521.8|6517.4|6514|1210
1756828800000|2025-09-02 16:00:00|6521.6|6518.8|6524.6|6521.8|6526.4|6523.6|6516.9|6513.1|1584
1756829100000|2025-09-02 16:05:00|6524.4|6521.6|6530.5|6527.7|6530.5|6527.7|6517.1|6513.8|1127
1756829400000|2025-09-02 16:10:00|6530.2|6526.4|6543.7|6539.9|6543.9|6541.1|6529.5|6526|1298
1756829700000|2025-09-02 16:15:00|6543.9|6540.1|6539.3|6536.5|6544.5|6541.7|6536.7|6533|1132
1756830000000|2025-09-02 16:20:00|6539.5|6536.7|6536.5|6533.7|6541.5|6538.7|6536|6532.2|672
1756830300000|2025-09-02 16:25:00|6536.2|6532.4|6537.5|6534.7|6538.6|6535.8|6533.5|6530.4|783
1756830600000|2025-09-02 16:30:00|6538.1|6535.3|6540.5|6537.7|6540.6|6537.8|6533.5|6530.5|801
1756830900000|2025-09-02 16:35:00|6541.3|6538.5|6540.5|6537.7|6542.4|6539.6|6537|6533.2|507
1756831200000|2025-09-02 16:40:00|6540.7|6537.9|6545.5|6542.7|6546.2|6543.3|6540.5|6537.4|1354
1756831500000|2025-09-02 16:45:00|6545.7|6542.9|6538.7|6535.9|6546.1|6543.3|6537.7|6534.9|1553
1756831800000|2025-09-02 16:50:00|6539.5|6536.7|6552.5|6549.7|6554.1|6551.3|6538.7|6535.2|2066
1756832100000|2025-09-02 16:55:00|6551.7|6548.9|6546.7|6543.9|6551.7|6548.9|6544.5|6540.9|1215
1756832400000|2025-09-02 17:00:00|6546.4|6543.6|6548|6545.2|6549.3|6546.5|6546.4|6542.9|562
1756832700000|2025-09-02 17:05:00|6547.7|6543.9|6531.2|6528.4|6548|6545.2|6529.8|6526.5|1651
1756833000000|2025-09-02 17:10:00|6531.5|6528.7|6537.5|6534.7|6541.7|6538.9|6530.5|6527.1|680
1756833300000|2025-09-02 17:15:00|6537.3|6534.5|6543.6|6539.8|6544.6|6541.5|6536.3|6533.1|509
1756833600000|2025-09-02 17:20:00|6543.8|6540.8|6542|6539.2|6545.8|6543|6537.4|6534|1586
1756833900000|2025-09-02 17:25:00|6542.3|6538.5|6547.1|6544.3|6548.9|6546.1|6539.8|6536.3|828
1756834200000|2025-09-02 17:30:00|6547.7|6544.9|6551.2|6548.4|6551.2|6548.4|6542.9|6539.6|532
1756834500000|2025-09-02 17:35:00|6551|6548.2|6545.6|6542.8|6552.4|6549.6|6544.4|6540.8|929
1756834800000|2025-09-02 17:40:00|6545.8|6543|6549.6|6546.8|6551|6548.2|6541.3|6538.1|1039
1756835100000|2025-09-02 17:45:00|6549.7|6546.9|6547.7|6544.9|6550.3|6547.3|6545.3|6542.2|1093
1756835400000|2025-09-02 17:50:00|6548.3|6545.5|6549.2|6546.4|6554.2|6551.4|6545.9|6542.2|1634
1756835700000|2025-09-02 17:55:00|6549.4|6546.6|6536.7|6533.9|6550.4|6547.6|6534.7|6531.3|1543
1756836000000|2025-09-02 18:00:00|6537.2|6534.4|6547.1|6544.3|6549.1|6546|6529.8|6527|3321
1756836300000|2025-09-02 18:05:00|6547|6543.2|6546.2|6543.4|6547.8|6545|6540.4|6537.2|853
1756836600000|2025-09-02 18:10:00|6546.8|6544|6539.5|6536.7|6546.8|6544|6536.5|6533.3|1248
1756836900000|2025-09-02 18:15:00|6539.3|6536.5|6540.3|6537.5|6543.2|6540.4|6537.2|6533.8|2307
1756837200000|2025-09-02 18:20:00|6540.1|6537.3|6539.3|6535.5|6543.7|6540.8|6536.7|6533.9|1645
1756837500000|2025-09-02 18:25:00|6538.8|6536|6539.3|6536.5|6545.4|6542.6|6528.4|6525.5|8501
1756837800000|2025-09-02 18:30:00|6538.8|6535|6538|6535.2|6542.1|6539.3|6528.5|6525|2553
1756838100000|2025-09-02 18:35:00|6537.4|6534.6|6536.8|6533|6539.4|6536.6|6531.2|6527.7|1527
1756838400000|2025-09-02 18:40:00|6537|6534.2|6535.3|6532.5|6538.5|6535.7|6535.1|6532.3|360
1756838700000|2025-09-02 18:45:00|6534.7|6531.9|6532.6|6529.8|6534.7|6531.9|6530.6|6527.6|384
1756839000000|2025-09-02 18:50:00|6532.4|6529.6|6536.6|6533.8|6537.8|6534.8|6532.4|6529.4|230
1756839300000|2025-09-02 18:55:00|6537|6534.2|6536.1|6533.3|6537.9|6534.7|6535.1|6532|146
1756839600000|2025-09-02 19:00:00|6536.5|6533.7|6534.7|6530.9|6538.5|6535|6534.2|6530.9|270
1756839900000|2025-09-02 19:05:00|6534.2|6531.4|6544|6541.2|6546.2|6543.3|6534.1|6531.3|798
1756840200000|2025-09-02 19:10:00|6544.5|6540.7|6545.3|6542.5|6548.7|6545.9|6544.3|6540.7|496
1756840500000|2025-09-02 19:15:00|6545.4|6542.6|6546.1|6542.3|6549.5|6546.2|6544.7|6541.9|539
1756840800000|2025-09-02 19:20:00|6545.8|6542|6543.6|6540.8|6545.8|6542.8|6540.5|6537.5|332
1756841100000|2025-09-02 19:25:00|6543.4|6540.6|6541.7|6538.9|6544.7|6541.9|6540.9|6537.4|265
1756841400000|2025-09-02 19:30:00|6541.5|6538.7|6539.4|6536.6|6544.8|6542|6539.4|6536.4|347
1756841700000|2025-09-02 19:35:00|6539.6|6536.8|6542.4|6539.6|6544.5|6540.9|6539.6|6536.1|231
1756842000000|2025-09-02 19:40:00|6542.8|6540|6542.5|6539.7|6543.1|6540.3|6539.9|6536.8|156
1756842300000|2025-09-02 19:45:00|6542.6|6539.8|6542.8|6540|6545.2|6542.1|6542.6|6539.4|75
1756842600000|2025-09-02 19:50:00|6543.4|6539.6|6539.6|6536.8|6544.5|6541.1|6539|6535.6|129
1756842900000|2025-09-02 19:55:00|6539.8|6537|6539.3|6536.5|6542.1|6539.3|6538.5|6535.6|473
1756843200000|2025-09-02 20:00:00|6538.7|6535.9|6542.2|6539.4|6543.8|6540.9|6538.7|6535.2|313
1756843500000|2025-09-02 20:05:00|6542|6538.2|6543.8|6541|6543.8|6541|6541.3|6538|94
1756843800000|2025-09-02 20:10:00|6543.4|6539.6|6540.5|6536.7|6543.8|6541|6539.6|6536.2|195
1756844100000|2025-09-02 20:15:00|6540.6|6537.8|6534.6|6531.8|6541.5|6538|6534.6|6531.8|215
1756844400000|2025-09-02 20:20:00|6534.1|6531.3|6532.6|6528.8|6537.8|6534.2|6531.7|6528.6|502
1756844700000|2025-09-02 20:25:00|6531.9|6529.1|6534.6|6531.8|6535.6|6532.7|6531.5|6527.9|470
1756845000000|2025-09-02 20:30:00|6534.4|6530.6|6536.7|6533.9|6538.7|6535.9|6534.3|6530.6|86
1756845300000|2025-09-02 20:35:00|6536.9|6534.1|6532.4|6529.6|6537.3|6534.1|6532|6529.2|210
1756845600000|2025-09-02 20:40:00|6532.9|6529.1|6535.3|6532.5|6536|6532.6|6530.3|6527.5|1132
1756845900000|2025-09-02 20:45:00|6536.7|6532.9|6537.5|6534.7|6539.8|6536.3|6536.1|6532.9|262
1756846200000|2025-09-02 20:50:00|6538.3|6535.5|6540.7|6537.9|6542.6|6538.8|6538.3|6535.2|332
1756846500000|2025-09-02 20:55:00|6541.1|6537.3|6540.4|6537.6|6543.1|6540.2|6540|6536.5|352
1756850400000|2025-09-02 22:00:00|6539.6|6535.8|6539.6|6535.8|6541.6|6537.2|6528.7|6525.5|462
1756850700000|2025-09-02 22:05:00|6539.1|6535.3|6540.2|6536.4|6541|6537.2|6538.9|6535.3|15
1756851000000|2025-09-02 22:10:00|6539.8|6537|6536.5|6532.7|6541.5|6537.7|6533.9|6530.1|40
1756851300000|2025-09-02 22:15:00|6535.9|6533.1|6537.8|6534|6537.8|6534|6535.5|6532.3|11
1756851600000|2025-09-02 22:20:00|6538|6534.2|6536.5|6533.7|6538.1|6535.3|6536.2|6532.4|24
1756851900000|2025-09-02 22:25:00|6536.2|6532.4|6534.8|6532|6536.3|6533.2|6534|6530.2|38
1756852200000|2025-09-02 22:30:00|6535.2|6531.4|6537.1|6533.3|6537.6|6534.8|6535.2|6531.4|36
1756852500000|2025-09-02 22:35:00|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6535.5|6532|101
1756852800000|2025-09-02 22:40:00|6537|6533.2|6537.5|6534.7|6537.5|6534.7|6536.6|6533.1|35
1756853100000|2025-09-02 22:45:00|6537.3|6533.5|6539.8|6536|6539.8|6536|6537.3|6533.5|16
1756853400000|2025-09-02 22:50:00|6539.4|6536.6|6539.4|6536.6|6540.4|6537|6539.2|6536|8
1756853700000|2025-09-02 22:55:00|6539.1|6536.3|6538.8|6536|6539.1|6536.3|6538|6535.2|7
1756854000000|2025-09-02 23:00:00|6538.4|6535.6|6542.4|6539.6|6544.9|6541.1|6538.4|6535.6|97
1756854300000|2025-09-02 23:05:00|6542.6|6539.8|6544.5|6540.7|6544.9|6541.8|6542.6|6539.8|23
1756854600000|2025-09-02 23:10:00|6544.3|6540.5|6542.2|6538.4|6544.3|6540.5|6542.2|6538.4|6
1756854900000|2025-09-02 23:15:00|6541.5|6537.7|6540.2|6536.4|6541.8|6539|6540|6536.2|10
1756855200000|2025-09-02 23:20:00|6540.4|6537.6|6538.5|6535.7|6540.4|6537.6|6538.5|6534.9|24
1756855500000|2025-09-02 23:25:00|6537.3|6534.5|6537.4|6534.6|6539.5|6536.7|6537.1|6534.3|17
1756855800000|2025-09-02 23:30:00|6537.6|6534.8|6537.2|6533.4|6538.4|6535.2|6536.1|6532.3|91
1756856100000|2025-09-02 23:35:00|6537.6|6533.8|6536.8|6534|6538.2|6534.4|6536.5|6533.3|5
1756856400000|2025-09-02 23:40:00|6537|6534.2|6537.5|6534.7|6537.5|6534.7|6536|6533|8
1756856700000|2025-09-02 23:45:00|6537.9|6535.1|6539.9|6536.1|6539.9|6536.1|6537.9|6535.1|14
1756857000000|2025-09-02 23:50:00|6540.3|6536.5|6540.2|6537.4|6542.1|6538.3|6539.7|6536.5|17
1756857300000|2025-09-02 23:55:00|6539.9|6537.1|6538.9|6536.1|6540.5|6537.7|6538.9|6536.1|31
1756857600000|2025-09-03 00:00:00|6539.7|6536.9|6540.1|6537.3|6544.3|6540.5|6539.7|6536.9|201
1756857900000|2025-09-03 00:05:00|6540.6|6537.8|6535.8|6533|6542.3|6539.2|6535|6532.2|91
1756858200000|2025-09-03 00:10:00|6535.7|6532.9|6536.2|6533.4|6539.3|6535.5|6534.9|6532.1|36
1756858500000|2025-09-03 00:15:00|6536.3|6532.5|6540.1|6537.3|6541.9|6538.7|6535.2|6531.4|60
1756858800000|2025-09-03 00:20:00|6539.9|6536.1|6540.6|6537.8|6540.6|6537.8|6536.7|6533.6|36
1756859100000|2025-09-03 00:25:00|6540.4|6537.6|6541.9|6539.1|6542.6|6539.8|6540|6536.8|35
1756859400000|2025-09-03 00:30:00|6542.2|6539.4|6540.3|6537.5|6543.1|6539.9|6540.3|6537.5|21
1756859700000|2025-09-03 00:35:00|6539.9|6537.1|6542.1|6539.3|6543.9|6540.8|6539.3|6536.5|73
1756860000000|2025-09-03 00:40:00|6541.9|6539.1|6540.2|6537.4|6541.9|6539.1|6540.2|6537.4|45
1756860300000|2025-09-03 00:45:00|||||||||2
1756860600000|2025-09-03 00:50:00|6541.3|6538.5|6542.2|6539.4|6544.2|6541.4|6541.3|6537.9|107
1756860900000|2025-09-03 00:55:00|6541.6|6538.8|6542.2|6538.4|6542.6|6539.8|6540.2|6536.8|64
1756861200000|2025-09-03 01:00:00|6542.4|6539.6|6542.8|6540|6545.2|6542.4|6539|6535.8|280
1756861500000|2025-09-03 01:05:00|6543|6540.2|6540.6|6537.8|6543|6540.2|6539.2|6536|55
1756861800000|2025-09-03 01:10:00|6540.4|6537.6|6542.4|6539.6|6544.9|6542.1|6538.6|6535.8|287
1756862100000|2025-09-03 01:15:00|6543|6540.2|6540.8|6538|6544.7|6541.3|6539|6536.1|673
1756862400000|2025-09-03 01:20:00|6541.2|6538.4|6544.3|6540.5|6545.5|6542.4|6541.2|6538.4|94
1756862700000|2025-09-03 01:25:00|6543.8|6541|6549|6546.2|6549.6|6546.4|6542.8|6540|153
1756863000000|2025-09-03 01:30:00|6550.3|6546.5|6548.4|6544.6|6552.3|6549.2|6547.6|6544.6|176
1756863300000|2025-09-03 01:35:00|6548.6|6545.6|6542.3|6539.5|6549.4|6546.3|6542.3|6539.2|69
1756863600000|2025-09-03 01:40:00|6542.6|6539.8|6541.5|6538.7|6544.3|6541.5|6539.7|6536.7|154
1756863900000|2025-09-03 01:45:00|6542.1|6539.3|6541.6|6538.8|6544.1|6540.7|6540.7|6537.9|66
1756864200000|2025-09-03 01:50:00|6542.1|6539.3|6542.2|6539.4|6543.1|6539.7|6539.9|6536.9|44
1756864500000|2025-09-03 01:55:00|6542.4|6539.6|6538.8|6536|6543.1|6539.7|6537.8|6535|61
1756864800000|2025-09-03 02:00:00|6537.8|6535|6538|6535.2|6539.7|6536.3|6536|6533.2|111
1756865100000|2025-09-03 02:05:00|6537.9|6535.1|6539.3|6536.5|6541.8|6538.1|6536.9|6534.1|75
1756865400000|2025-09-03 02:10:00|6539.9|6536.1|6539|6535.2|6540.6|6537.1|6537.2|6534.4|37
1756865700000|2025-09-03 02:15:00|6538.3|6535.5|6540.1|6537.3|6542|6538.5|6538.3|6535.5|28
1756866000000|2025-09-03 02:20:00|6540.3|6537.5|6542.9|6540.1|6543.8|6540.3|6540.3|6537.5|25
1756866300000|2025-09-03 02:25:00|6543.1|6540.3|6540.1|6537.3|6543.5|6540.3|6540.1|6537.3|29
1756866600000|2025-09-03 02:30:00|6539.1|6536.3|6534.6|6530.8|6539.1|6536.3|6531.7|6528.8|213
1756866900000|2025-09-03 02:35:00|6534.5|6531.7|6534.6|6531.8|6535.9|6533|6531.3|6528.2|95
1756867200000|2025-09-03 02:40:00|6535|6531.2|6531.4|6527.6|6535|6531.8|6531.1|6527.6|45
1756867500000|2025-09-03 02:45:00|6531.9|6529.1|6533.5|6529.7|6535.9|6533.1|6531.1|6527.3|40
1756867800000|2025-09-03 02:50:00|6533.3|6529.5|6530.9|6527.1|6534.1|6531.3|6529.2|6526.3|310
1756868100000|2025-09-03 02:55:00|6530.5|6527.7|6532.1|6529.3|6532.8|6530|6530.5|6527.1|21
1756868400000|2025-09-03 03:00:00|6532.8|6529|6528.3|6525.5|6534|6531.1|6527.3|6523.9|317
1756868700000|2025-09-03 03:05:00|6528.5|6525.7|6529.5|6526.7|6531.3|6528.3|6527.5|6524.5|178
1756869000000|2025-09-03 03:10:00|6529.7|6526.9|6529.6|6526.8|6530.5|6527.4|6528.7|6525.9|78
1756869300000|2025-09-03 03:15:00|6529.9|6526.1|6527|6524.2|6530.2|6527.1|6526.7|6523|323
1756869600000|2025-09-03 03:20:00|6527.2|6524.4|6524.9|6522.1|6528.6|6525.4|6524.1|6521.3|90
1756869900000|2025-09-03 03:25:00|6525.4|6521.6|6520.7|6517.9|6525.7|6522.9|6520.2|6517.4|323
1756870200000|2025-09-03 03:30:00|6519.9|6517.1|6520.2|6517.4|6523.9|6521.1|6518.9|6515.4|224
1756870500000|2025-09-03 03:35:00|6519.4|6516.6|6514.3|6511.5|6519.4|6516.6|6514.3|6511.5|400
1756870800000|2025-09-03 03:40:00|6514.4|6511.6|6517.3|6514.5|6517.3|6514.5|6513.6|6510.8|109
1756871100000|2025-09-03 03:45:00|6516.5|6513.7|6518.7|6514.9|6518.7|6515.6|6516.5|6512.8|40
1756871400000|2025-09-03 03:50:00|6518.3|6515.5|6518.8|6516|6519.8|6517|6516.2|6512.5|233
1756871700000|2025-09-03 03:55:00|6518.2|6515.4|6516.9|6514.1|6519.9|6517.1|6516.8|6513.3|36
1756872000000|2025-09-03 04:00:00|6517.2|6513.4|6521.3|6518.5|6523.3|6519.6|6517.2|6513.4|168
1756872300000|2025-09-03 04:05:00|6521.6|6518.8|6519.4|6516.6|6522.1|6518.8|6519.3|6516.5|24
1756872600000|2025-09-03 04:10:00|6519.2|6516.4|6519.5|6516.7|6520.4|6516.7|6518.5|6515.7|46
1756872900000|2025-09-03 04:15:00|6518.9|6516.1|6521.5|6518.7|6523.2|6519.7|6518.5|6515.7|69
1756873200000|2025-09-03 04:20:00|6520.9|6518.1|6520.2|6517.4|6523.2|6519.7|6519.5|6516.7|26
1756873500000|2025-09-03 04:25:00|6521.2|6518.4|6520.6|6517.8|6521.2|6518.4|6519.1|6516.3|61
1756873800000|2025-09-03 04:30:00|6521.4|6518.6|6522.3|6519.5|6524.8|6521.8|6521.4|6518.6|132
1756874100000|2025-09-03 04:35:00|6521.3|6518.5|6522.4|6519.6|6522.7|6519.6|6521.3|6518.5|18
1756874400000|2025-09-03 04:40:00|6521.8|6519|6521.4|6518.6|6523.9|6520.4|6521.4|6518.6|50
1756874700000|2025-09-03 04:45:00|6522|6519.2|6524.3|6521.5|6526|6522.6|6522|6519.2|93
1756875000000|2025-09-03 04:50:00|6524.1|6521.3|6523.4|6520.6|6524.5|6521.3|6522.3|6519.5|34
1756875300000|2025-09-03 04:55:00|6523.6|6520.8|6522.5|6519.7|6524.7|6521.9|6522.5|6519.7|27
1756875600000|2025-09-03 05:00:00|6522.3|6519.5|6523.3|6520.5|6523.3|6520.5|6519.2|6516.2|74
1756875900000|2025-09-03 05:05:00|6523|6520.2|6523.4|6520.6|6523.4|6520.6|6521.7|6518.9|12
1756876200000|2025-09-03 05:10:00|6523.2|6520.4|6523.8|6521|6524.6|6521.5|6522.5|6519.7|35
1756876500000|2025-09-03 05:15:00|6524.4|6521.6|6526.3|6523.5|6527.1|6524.3|6524.3|6521.4|70
1756876800000|2025-09-03 05:20:00|6526.1|6523.3|6525.2|6522.4|6527.1|6524.3|6524.4|6521.6|40
1756877100000|2025-09-03 05:25:00|6525|6522.2|6526.3|6522.5|6527.3|6524.2|6524.3|6521.5|50
1756877400000|2025-09-03 05:30:00|6525.7|6522.9|6521.5|6518.7|6527.8|6524.2|6521.5|6518.7|99
1756877700000|2025-09-03 05:35:00|6521.8|6519|6522.5|6519.7|6523.5|6520.7|6521.5|6518.3|26
1756878000000|2025-09-03 05:40:00|6522|6519.2|6518.3|6515.5|6522|6519.2|6517.3|6514.4|67
1756878300000|2025-09-03 05:45:00|6517.5|6514.7|6515.3|6512.5|6517.8|6515|6514.1|6511.1|232
1756878600000|2025-09-03 05:50:00|6514.8|6512|6518.3|6515.5|6520|6516.5|6514.4|6511.6|148
1756878900000|2025-09-03 05:55:00|6518.5|6515.7|6518.9|6515.1|6521|6517.6|6517.4|6514.6|62
1756879200000|2025-09-03 06:00:00|6517.4|6514.6|6521.7|6518.9|6522.1|6518.9|6513.3|6510.5|203
1756879500000|2025-09-03 06:05:00|6521.8|6519|6521.8|6519|6524.2|6521.4|6516|6512.6|181
1756879800000|2025-09-03 06:10:00|6522.3|6519.5|6518.7|6515.9|6523.6|6520.4|6518.7|6515.9|63
1756880100000|2025-09-03 06:15:00|6518.5|6515.7|6516.6|6512.8|6519.7|6516.1|6514.6|6511.3|150
1756880400000|2025-09-03 06:20:00|6516.8|6513|6516.4|6513.6|6518.8|6515.3|6515.1|6512.2|39
1756880700000|2025-09-03 06:25:00|6515.6|6512.8|6519.2|6516.4|6520.6|6517.2|6514.8|6511.5|80
1756881000000|2025-09-03 06:30:00|6519.4|6516.6|6519.4|6516.6|6520.9|6517.7|6517|6514.1|76
1756881300000|2025-09-03 06:35:00|6519.6|6516.8|6517.1|6514.3|6521.4|6518.6|6516.1|6513|99
1756881600000|2025-09-03 06:40:00|6517.3|6514.5|6526.1|6523.3|6527.8|6524.3|6517.3|6514.5|394
1756881900000|2025-09-03 06:45:00|6526.3|6523.5|6518.1|6514.3|6530.5|6526.8|6515.4|6512.2|416
1756882200000|2025-09-03 06:50:00|6518.3|6514.5|6519.3|6516.5|6522.3|6519.5|6517.5|6514.3|59
1756882500000|2025-09-03 06:55:00|6520.2|6516.4|6522|6518.2|6523|6519.5|6516.1|6513.2|122
1756882800000|2025-09-03 07:00:00|6522.2|6518.4|6523.4|6520.6|6529.1|6525.7|6518.8|6516|852
1756883100000|2025-09-03 07:05:00|6523.6|6520.8|6514.2|6511.4|6527.1|6523.8|6507.1|6504.3|1898
1756883400000|2025-09-03 07:10:00|6515.5|6512.7|6516.1|6513.3|6520.3|6516.7|6514.2|6511.4|350
1756883700000|2025-09-03 07:15:00|6516.7|6512.9|6513.5|6509.7|6516.8|6513.5|6512.5|6508.7|155
1756884000000|2025-09-03 07:20:00|6512.9|6510.1|6512.8|6510|6516.1|6512.7|6510.1|6507|605
1756884300000|2025-09-03 07:25:00|6512.6|6509.8|6509.5|6506.7|6515|6511.3|6507.2|6504.4|929
1756884600000|2025-09-03 07:30:00|6509.2|6506.4|6509.6|6506.8|6513|6509.6|6507.4|6504.5|305
1756884900000|2025-09-03 07:35:00|6509.4|6506.6|6506.7|6503.9|6515.6|6512.3|6505.4|6502.6|333
1756885200000|2025-09-03 07:40:00|6507.4|6503.6|6507.9|6505.1|6512.5|6509|6506|6503.2|281
1756885500000|2025-09-03 07:45:00|6507.7|6504.9|6510|6507.2|6513.4|6510.1|6506.9|6504.1|138
1756885800000|2025-09-03 07:50:00|6509.6|6506.8|6507.9|6505.1|6510.2|6507.3|6503.6|6500.8|654
1756886100000|2025-09-03 07:55:00|6507.4|6504.6|6511.6|6508.8|6512.6|6509.1|6506.5|6503.7|197
1756886400000|2025-09-03 08:00:00|6511.8|6508|6501.3|6498.5|6513.6|6510.1|6499.4|6496.6|2288
1756886700000|2025-09-03 08:05:00|6502.2|6498.4|6507.9|6504.1|6508.3|6505.3|6501.3|6498.3|467
1756887000000|2025-09-03 08:10:00|6507.2|6504.4|6515.1|6511.3|6516.1|6512.7|6507.2|6504.1|1270
1756887300000|2025-09-03 08:15:00|6513.7|6510.9|6514.4|6511.6|6515.7|6512.6|6506.8|6504|307
1756887600000|2025-09-03 08:20:00|6514.2|6511.4|6523.4|6520.6|6524.3|6521|6514.2|6510.9|650
1756887900000|2025-09-03 08:25:00|6523.7|6520.9|6517.4|6513.6|6527.6|6524|6515|6511.6|668
1756888200000|2025-09-03 08:30:00|6517.2|6513.4|6521.3|6518.5|6523.3|6520.5|6515.7|6512.3|553
1756888500000|2025-09-03 08:35:00|6520.3|6517.5|6521.9|6519.1|6523.4|6520.3|6516|6513.2|183
1756888800000|2025-09-03 08:40:00|6522.2|6519.4|6530.8|6528|6535.6|6532.1|6520.8|6517.7|610
1756889100000|2025-09-03 08:45:00|6530.9|6528.1|6524.5|6521.7|6531.4|6528.6|6520.6|6517.1|392
1756889400000|2025-09-03 08:50:00|6524.2|6521.4|6524.7|6520.9|6532.1|6529.3|6522.5|6519.7|642
1756889700000|2025-09-03 08:55:00|6523.5|6520.7|6522.5|6519.7|6524.8|6521|6517.3|6514.5|209
1756890000000|2025-09-03 09:00:00|6522.8|6519|6513.5|6510.7|6522.8|6519.5|6508.3|6504.5|810
1756890300000|2025-09-03 09:05:00|6513.8|6511|6516.6|6512.8|6516.6|6513.4|6504.2|6501.4|1550
1756890600000|2025-09-03 09:10:00|6515.1|6512.3|6504.3|6501.5|6516.6|6512.8|6500.5|6497.7|927
1756890900000|2025-09-03 09:15:00|6504.1|6501.3|6509.4|6506.6|6516.7|6513.5|6500.2|6497.1|667
1756891200000|2025-09-03 09:20:00|6509.6|6506.8|6508.1|6505.3|6512|6508.7|6504.6|6501.8|541
1756891500000|2025-09-03 09:25:00|6508.7|6504.9|6503.8|6501|6511.9|6508.7|6503.5|6500.3|284
1756891800000|2025-09-03 09:30:00|6503.6|6500.8|6441.3|6437.5|6504|6500.8|6417.3|6414|8117
1756892100000|2025-09-03 09:35:00|6440|6437.2|6446.2|6443.4|6464.9|6462.1|6438.5|6435.6|4321
1756892400000|2025-09-03 09:40:00|6446.8|6444|6441.4|6437.6|6447|6444.1|6433.1|6430.3|2496
1756892700000|2025-09-03 09:45:00|6440.1|6437.3|6428.9|6426.1|6443.7|6440.7|6424.9|6422.1|2971
1756893000000|2025-09-03 09:50:00|6428.7|6425.9|6424.3|6421.5|6431.6|6427.8|6420.1|6417.3|1508
1756893300000|2025-09-03 09:55:00|6424.1|6421.3|6426|6422.2|6429.1|6425.8|6418|6415.2|3264
1756893600000|2025-09-03 10:00:00|6424.7|6421.9|6406.2|6403.4|6431.7|6428.9|6403.5|6400.7|2292
1756893900000|2025-09-03 10:05:00|6406.3|6403.5|6404.4|6401.6|6407.7|6404.3|6398.3|6394.9|2928
1756894200000|2025-09-03 10:10:00|6404.2|6401.4|6417.5|6414.7|6425.1|6421.8|6401.6|6398.8|3331
1756894500000|2025-09-03 10:15:00|6417.3|6414.5|6412.1|6409.3|6421.7|6418|6411.1|6408.3|905
1756894800000|2025-09-03 10:20:00|6412.2|6409.4|6422.6|6418.8|6424|6420.5|6407.3|6404.5|1094
1756895100000|2025-09-03 10:25:00|6422.2|6419.4|6414.3|6411.5|6422.9|6419.4|6412.4|6409.6|531
1756895400000|2025-09-03 10:30:00|6414.5|6410.7|6407.7|6404.9|6417.2|6414.4|6406.7|6403.9|430
1756895700000|2025-09-03 10:35:00|6407.5|6404.7|6411.2|6407.4|6415.2|6411.9|6407.5|6404.7|621
1756896000000|2025-09-03 10:40:00|6409.5|6406.7|6410.3|6407.5|6413.6|6409.8|6404.5|6401.4|555
1756896300000|2025-09-03 10:45:00|6409.7|6406.9|6401.5|6398.7|6411.8|6408.3|6400.5|6397.6|667
1756896600000|2025-09-03 10:50:00|6402|6398.2|6389.3|6386.5|6404|6400.5|6388.5|6385.7|1000
1756896900000|2025-09-03 10:55:00|6390|6386.2|6398.3|6395.5|6401.9|6398.5|6388.5|6385.7|717
1756897200000|2025-09-03 11:00:00|6398.8|6396|6401.3|6398.5|6404.4|6401.1|6398.1|6395.3|709
1756897500000|2025-09-03 11:05:00|6401|6398.2|6413.8|6411|6415|6411.7|6398.4|6395.6|1532
1756897800000|2025-09-03 11:10:00|6413.3|6410.5|6401.1|6398.3|6420.2|6417.1|6401.1|6398.3|2225
1756898100000|2025-09-03 11:15:00|6402.4|6398.6|6403.3|6400.5|6411|6407.8|6397.2|6394.4|1148
1756898400000|2025-09-03 11:20:00|6403.5|6400.7|6411.9|6409.1|6418.7|6415.1|6401.2|6398.4|1898
1756898700000|2025-09-03 11:25:00|6411.6|6408.8|6417.9|6415.1|6420.2|6416.8|6409.8|6406.8|2034
1756899000000|2025-09-03 11:30:00|6417.3|6414.5|6415.4|6412.6|6424.4|6420.9|6414.7|6411.9|1398
1756899300000|2025-09-03 11:35:00|6414.6|6411.8|6422.7|6419.9|6426|6422.6|6413.6|6410.8|1921
1756899600000|2025-09-03 11:40:00|6422.1|6419.3|6420.1|6416.3|6428.6|6425.3|6415.7|6412.9|948
1756899900000|2025-09-03 11:45:00|6419.8|6416|6409.2|6406.4|6419.8|6416.6|6404.9|6401.7|839
1756900200000|2025-09-03 11:50:00|6409.8|6406|6411.9|6409.1|6412.1|6409.3|6408.8|6405.8|454
1756900500000|2025-09-03 11:55:00|6412.2|6409.4|6410|6407.2|6415.2|6411.4|6408.6|6405.8|1039
1756900800000|2025-09-03 12:00:00|6410.5|6406.7|6407.1|6404.3|6413.3|6409.8|6399.3|6396.5|1370
1756901100000|2025-09-03 12:05:00|6406.9|6404.1|6413.1|6410.3|6415.3|6412.5|6406.1|6403.3|527
1756901400000|2025-09-03 12:10:00|6413.3|6410.5|6401.8|6399|6413.6|6410.5|6399.2|6396.2|945
1756901700000|2025-09-03 12:15:00|6400.6|6397.8|6392.7|6389.9|6402.6|6399.2|6391.3|6388.5|1688
1756902000000|2025-09-03 12:20:00|6393.2|6390.4|6397.1|6394.3|6402.8|6399.3|6392.2|6389.4|2000
1756902300000|2025-09-03 12:25:00|6397.8|6394|6392.9|6390.1|6399.9|6396.3|6392.9|6390.1|984
1756902600000|2025-09-03 12:30:00|6393.4|6389.6|6405.6|6402.8|6406.1|6403|6391.6|6388.6|1653
1756902900000|2025-09-03 12:35:00|6407.1|6403.3|6407|6404.2|6410.1|6406.3|6401.7|6398.7|1228
1756903200000|2025-09-03 12:40:00|6406.4|6403.6|6415.4|6411.6|6416.4|6413.2|6404|6400.9|943
1756903500000|2025-09-03 12:45:00|6414|6411.2|6420.5|6417.7|6423.1|6420.3|6412.7|6409.9|1688
1756903800000|2025-09-03 12:50:00|6420.3|6417.5|6421.4|6418.6|6423.6|6420.7|6416.2|6413.4|1180
1756904100000|2025-09-03 12:55:00|6421.8|6418|6423.1|6420.3|6424.1|6421.3|6419.3|6415.8|725
1756904400000|2025-09-03 13:00:00|6423.4|6420.6|6422.8|6420|6431|6428|6415.9|6412.4|2531
1756904700000|2025-09-03 13:05:00|6422.6|6419.8|6421.5|6418.7|6430.8|6427.4|6411.9|6408.5|1764
1756905000000|2025-09-03 13:10:00|6420.9|6418.1|6416.6|6413.8|6429.9|6426.1|6415.5|6412.7|1824
1756905300000|2025-09-03 13:15:00|6415.8|6413|6424.5|6421.7|6430.3|6426.7|6408.5|6405.7|2981
1756905600000|2025-09-03 13:20:00|6423.5|6420.7|6429.9|6426.1|6434|6429.5|6420.6|6417.4|2525
1756905900000|2025-09-03 13:25:00|6429.5|6426.7|6441|6438.2|6443|6440.2|6426.2|6423.4|2131
1756906200000|2025-09-03 13:30:00|6440.8|6437|6431.6|6428.8|6452.4|6449.3|6430.2|6426.8|1861
1756906500000|2025-09-03 13:35:00|6432.2|6429.4|6435.3|6432.5|6438.8|6435.3|6427.9|6425.1|2103
1756906800000|2025-09-03 13:40:00|6435.6|6432.8|6424|6420.2|6444|6441|6421.3|6418.4|3783
1756907100000|2025-09-03 13:45:00|6423.5|6420.7|6406.9|6404.1|6427.1|6423.7|6404.2|6401.4|2295
1756907400000|2025-09-03 13:50:00|6407.7|6404.9|6407.1|6403.3|6412.1|6408.7|6398.7|6394.9|1763
1756907700000|2025-09-03 13:55:00|6406.3|6403.5|6406.6|6403.8|6410.9|6407.7|6400.8|6398|1466
1756908000000|2025-09-03 14:00:00|6407.3|6403.5|6382.6|6379.8|6407.3|6403.5|6373.7|6370.9|5327
1756908300000|2025-09-03 14:05:00|6381.8|6379|6375.3|6372.5|6384.3|6380.8|6374.3|6371.4|2002
1756908600000|2025-09-03 14:10:00|6375.1|6372.3|6376.7|6373.9|6386.8|6383|6370.7|6367.5|1955
1756908900000|2025-09-03 14:15:00|6377.3|6374.5|6380.7|6377.9|6389.8|6386.5|6377.3|6374.5|1929
1756909200000|2025-09-03 14:20:00|6381|6377.2|6381.2|6378.4|6390.4|6386.9|6378.2|6375.4|2224
1756909500000|2025-09-03 14:25:00|6381|6378.2|6376|6373.2|6392.3|6389|6375.9|6372.8|2389
1756909800000|2025-09-03 14:30:00|6376.7|6372.9|6380|6377.2|6385.8|6383|6373|6370.2|1702
1756910100000|2025-09-03 14:35:00|6380.8|6378|6379.2|6376.4|6383.4|6380|6372.1|6369.3|1760
1756910400000|2025-09-03 14:40:00|6379|6376.2|6384.9|6382.1|6385.1|6382.3|6374.2|6371.4|1530
1756910700000|2025-09-03 14:45:00|6384.7|6381.9|6382.1|6379.3|6393.2|6389.4|6381.1|6378.3|1690
1756911000000|2025-09-03 14:50:00|6381.1|6378.3|6384.9|6382.1|6391|6387.6|6377.2|6374.4|1606
1756911300000|2025-09-03 14:55:00|6384.7|6381.9|6382|6379.2|6391|6388.2|6381.8|6379|1273
1756911600000|2025-09-03 15:00:00|6381.7|6378.9|6381.6|6377.8|6387.2|6384.3|6376.6|6373.8|1486
1756911900000|2025-09-03 15:05:00|6380.1|6377.3|6381.5|6378.7|6385.9|6383.1|6378.1|6374.9|868
1756912200000|2025-09-03 15:10:00|6381.3|6378.5|6378.6|6375.8|6383.4|6379.8|6373.9|6370.4|1009
1756912500000|2025-09-03 15:15:00|6378.1|6375.3|6377.2|6373.4|6382.6|6379.3|6375|6372.2|1856
1756912800000|2025-09-03 15:20:00|6377.4|6373.6|6366.8|6364|6377.4|6374.2|6363.2|6360|2518
1756913100000|2025-09-03 15:25:00|6367|6364.2|6367|6364.2|6374.3|6370.8|6365.6|6362.8|1617
1756913400000|2025-09-03 15:30:00|6368.3|6364.5|6372|6369.2|6376.1|6373.2|6366|6363.2|1884
1756913700000|2025-09-03 15:35:00|6373.3|6369.5|6376|6372.2|6383.6|6379.8|6370|6367.2|1956
1756914000000|2025-09-03 15:40:00|6374.4|6371.6|6384.5|6381.7|6386.8|6383.7|6372.6|6369.8|844
1756914300000|2025-09-03 15:45:00|6384.3|6381.5|6385|6382.2|6391.4|6388.2|6384.1|6380.7|1751
1756914600000|2025-09-03 15:50:00|6384.2|6381.4|6422.5|6419.7|6427.5|6424.7|6382.2|6379.4|7951
1756914900000|2025-09-03 15:55:00|6422.2|6418.4|6451.9|6449.1|6459.8|6457|6422.2|6418.4|9786
1756915200000|2025-09-03 16:00:00|6453.1|6449.3|6442.5|6438.7|6458|6455.2|6439.4|6436|3703
1756915500000|2025-09-03 16:05:00|6442.8|6440|6417.9|6414.1|6445|6442.2|6416.4|6413.6|3431
1756915800000|2025-09-03 16:10:00|6416.7|6413.9|6419.6|6416.8|6425.1|6421.3|6408.8|6406|1659
1756916100000|2025-09-03 16:15:00|6418.6|6415.8|6408.1|6405.3|6425.2|6422.4|6407.3|6404.5|1671
1756916400000|2025-09-03 16:20:00|6409.6|6405.8|6406.8|6403|6410.5|6407|6397.7|6394.9|1695
1756916700000|2025-09-03 16:25:00|6405.5|6402.7|6407.3|6404.5|6413|6410.1|6404.3|6401.5|1101
1756917000000|2025-09-03 16:30:00|6407|6404.2|6408.8|6405|6409.5|6406.5|6402.6|6399.8|931
1756917300000|2025-09-03 16:35:00|6407.5|6404.7|6411|6408.2|6414.7|6411.2|6402.3|6399.5|882
1756917600000|2025-09-03 16:40:00|6410.4|6407.6|6408.9|6405.1|6411.9|6408.9|6402.3|6399.5|588
1756917900000|2025-09-03 16:45:00|6407.8|6405|6390|6387.2|6407.8|6405|6388.5|6385.7|1964
1756918200000|2025-09-03 16:50:00|6391|6388.2|6388|6385.2|6394.5|6391.2|6381.3|6378.5|2429
1756918500000|2025-09-03 16:55:00|6389.2|6385.4|6383.4|6380.6|6389.7|6386.6|6382.4|6379.6|1561
1756918800000|2025-09-03 17:00:00|6383.9|6381.1|6382.6|6379.8|6388.9|6385.1|6374.2|6371.4|3335
1756919100000|2025-09-03 17:05:00|6382.4|6379.6|6382.6|6379.8|6386.1|6383.1|6378.6|6375.6|709
1756919400000|2025-09-03 17:10:00|6382.4|6379.6|6383.6|6380.8|6385.1|6381.8|6379.8|6377|649
1756919700000|2025-09-03 17:15:00|6383.8|6381|6390.7|6387.9|6392.2|6388.4|6381|6378.2|2517
1756920000000|2025-09-03 17:20:00|6390.5|6387.7|6381.9|6379.1|6393|6389.7|6381.2|6378.4|950
1756920300000|2025-09-03 17:25:00|6382.2|6379.4|6376.6|6373.8|6384.7|6381.4|6375.6|6372.8|1045
1756920600000|2025-09-03 17:30:00|6377.4|6374.6|6377.2|6373.4|6381.1|6377.6|6372.8|6370|833
1756920900000|2025-09-03 17:35:00|6377.3|6373.5|6381.4|6378.6|6382.6|6378.8|6375.5|6372.7|1161
1756921200000|2025-09-03 17:40:00|6380.8|6378|6373|6370.2|6383.4|6380.6|6372.2|6369.3|1785
1756921500000|2025-09-03 17:45:00|6372.4|6369.6|6367.5|6364.7|6374.2|6371.2|6358.1|6355.3|3031
1756921800000|2025-09-03 17:50:00|6366.8|6364|6368.1|6365.3|6368.4|6365.6|6360.7|6357.6|1932
1756922100000|2025-09-03 17:55:00|6367.4|6364.6|6368.5|6364.7|6373.6|6370.7|6365.1|6362.3|1201
1756922400000|2025-09-03 18:00:00|6367.8|6365|6378.1|6375.3|6380|6376.7|6367.2|6364.4|2132
1756922700000|2025-09-03 18:05:00|6377.9|6375.1|6370.1|6367.3|6378.6|6375.1|6369.9|6367.1|1279
1756923000000|2025-09-03 18:10:00|6369.6|6366.8|6369.5|6366.7|6375.8|6372.3|6368.8|6366|1371
1756923300000|2025-09-03 18:15:00|6370.3|6367.5|6373.2|6369.4|6375.8|6372.3|6369.5|6366.7|1646
1756923600000|2025-09-03 18:20:00|6372.8|6370|6376.1|6373.3|6376.8|6373.3|6370.5|6367.6|1553
1756923900000|2025-09-03 18:25:00|6376.7|6373.9|6384.4|6381.6|6385.3|6382.5|6372.9|6370.1|8113
1756924200000|2025-09-03 18:30:00|6384.2|6381.4|6375.1|6372.3|6384.4|6381.6|6371.8|6368.9|2253
1756924500000|2025-09-03 18:35:00|6374.1|6371.3|6368.9|6366.1|6375.4|6372.6|6367.4|6364.2|946
1756924800000|2025-09-03 18:40:00|6368.3|6365.5|6374.8|6371|6374.8|6371.5|6367.3|6364.5|448
1756925100000|2025-09-03 18:45:00|6373.3|6370.5|6368.3|6365.5|6375|6371.5|6367.3|6364.5|320
1756925400000|2025-09-03 18:50:00|6369|6365.2|6370.3|6367.5|6373.8|6370.1|6367.3|6364.5|530
1756925700000|2025-09-03 18:55:00|6370.9|6368.1|6369.3|6366.5|6371.1|6368.3|6368.3|6365.5|189
1756926000000|2025-09-03 19:00:00|6369.5|6366.7|6369.5|6366.7|6370.1|6367.3|6365|6362.2|812
1756926300000|2025-09-03 19:05:00|6369.3|6366.5|6370.8|6367|6371|6367.5|6367.3|6364.5|335
1756926600000|2025-09-03 19:10:00|6369.5|6366.7|6369.3|6366.5|6370.8|6367.9|6367.3|6364.5|179
1756926900000|2025-09-03 19:15:00|6370.5|6366.7|6368.3|6365.5|6370.5|6366.8|6367.3|6364.5|222
1756927200000|2025-09-03 19:20:00|6369.8|6366|6364.1|6361.3|6369.8|6366.3|6362.5|6359|380
1756927500000|2025-09-03 19:25:00|6363.8|6360.3|6362.8|6360|6366.4|6363|6362.5|6359.6|317
1756927800000|2025-09-03 19:30:00|6363|6360.2|6365.3|6362.5|6366.8|6363|6362.6|6359.7|556
1756928100000|2025-09-03 19:35:00|6366|6363.2|6367.5|6363.7|6369.6|6365.8|6365.2|6362.4|387
1756928400000|2025-09-03 19:40:00|6366.8|6364|6370.6|6367.8|6370.6|6367.8|6366.8|6364|688
1756928700000|2025-09-03 19:45:00|6370.3|6367.5|6371.8|6369|6375|6371.8|6370.3|6367.5|610
1756929000000|2025-09-03 19:50:00|6372.4|6368.6|6375.3|6372.5|6380.6|6377.2|6372|6368.6|878
1756929300000|2025-09-03 19:55:00|6375.5|6372.7|6375.7|6372.9|6376.9|6373.5|6374|6370.7|324
1756929600000|2025-09-03 20:00:00|6376|6373.2|6377.2|6374.4|6379.3|6376|6376|6373.2|307
1756929900000|2025-09-03 20:05:00|6378.3|6374.5|6375.8|6373|6379.3|6375.5|6375.8|6372.9|88
1756930200000|2025-09-03 20:10:00|6376.5|6372.7|6372.8|6370|6377.7|6374.9|6372.8|6369.4|143
1756930500000|2025-09-03 20:15:00|6373.1|6370.3|6373.8|6371|6375.1|6372.1|6372.9|6370.1|142
1756930800000|2025-09-03 20:20:00|6374.2|6371.4|6374.2|6371.4|6375.2|6371.6|6371.7|6368.9|125
1756931100000|2025-09-03 20:25:00|6374.4|6371.6|6376.6|6372.8|6376.9|6373.1|6374.2|6371.4|61
1756931400000|2025-09-03 20:30:00|6376|6373.2|6372.1|6368.3|6377.4|6373.6|6367.5|6364.7|362
1756931700000|2025-09-03 20:35:00|6371.5|6368.7|6377.1|6374.3|6378.4|6374.7|6371.3|6368.4|284
1756932000000|2025-09-03 20:40:00|6377.2|6374.4|6373.2|6370.4|6380.6|6376.8|6372.5|6369.7|749
1756932300000|2025-09-03 20:45:00|6373.5|6370.7|6371.4|6368.6|6373.5|6370.7|6369.4|6366.6|699
1756932600000|2025-09-03 20:50:00|6370.8|6368|6362|6359.2|6371.1|6368|6360.7|6357.9|721
1756932900000|2025-09-03 20:55:00|6362.2|6359.4|6361|6358.2|6363.7|6360|6357.6|6354.8|375
1756936800000|2025-09-03 22:00:00|6364.4|6360.6|6365.4|6361.6|6369.6|6365.1|6363.7|6360.4|99
1756937100000|2025-09-03 22:05:00|6364.7|6361.9|6361.5|6358.7|6367.4|6364.1|6361.5|6358.7|64
1756937400000|2025-09-03 22:10:00|6362.5|6359.7|6362.6|6358.8|6363.6|6360.6|6362.3|6358.7|34
1756937700000|2025-09-03 22:15:00|6361.4|6358.6|6364.3|6360.5|6365.2|6361.4|6361.2|6357.4|235
1756938000000|2025-09-03 22:20:00|6363.6|6360.8|6360.9|6358.1|6364.3|6360.9|6360.8|6358|207
1756938300000|2025-09-03 22:25:00|6362.7|6358.9|6365.2|6362.4|6366.4|6363|6361.9|6358.8|25
1756938600000|2025-09-03 22:30:00|6366.4|6362.6|6368.1|6364.3|6368.1|6364.3|6364.8|6361.6|42
1756938900000|2025-09-03 22:35:00|6366.9|6364.1|6367.3|6363.5|6367.6|6364.1|6365.8|6363|13
1756939200000|2025-09-03 22:40:00|6366|6363.2|6365.4|6361.6|6366|6363.2|6363.5|6360.7|42
1756939500000|2025-09-03 22:45:00|6364.4|6361.8|6364.2|6361.4|6365.8|6362.3|6363.7|6360.9|14
1756939800000|2025-09-03 22:50:00|6364.1|6361.3|6365|6362.2|6365.4|6362.2|6363.3|6360.5|3
1756940100000|2025-09-03 22:55:00|6365.5|6361.7|6364.1|6361.3|6365.5|6362.2|6363.9|6360.8|25
1756940400000|2025-09-03 23:00:00|6364.6|6360.8|6361.7|6358.9|6364.8|6361.5|6361.7|6358.9|33
1756940700000|2025-09-03 23:05:00|6361.4|6358.6|6363.5|6360.7|6364.3|6360.7|6359.6|6356.8|40
1756941000000|2025-09-03 23:10:00|6363.8|6361|6362.8|6359|6364|6361.2|6360.5|6357.7|60
1756941300000|2025-09-03 23:15:00|6363|6359.2|6362|6358.2|6364|6360.2|6361.6|6358.2|26
1756941600000|2025-09-03 23:20:00|6361.6|6358.8|6361.4|6358.6|6363.3|6359.6|6361.2|6358.4|29
1756941900000|2025-09-03 23:25:00|6361.6|6358.8|6361.5|6358.7|6362.6|6359.1|6361.3|6358.3|14
1756942200000|2025-09-03 23:30:00|6361|6358.2|6362|6359.2|6362.7|6359.5|6360.6|6357.8|5
1756942500000|2025-09-03 23:35:00|6362.3|6359.5|6362.3|6359.5|6363.6|6359.8|6361.6|6358.8|16
1756942800000|2025-09-03 23:40:00|6362.5|6359.7|6362.3|6359.5|6362.5|6359.7|6362.2|6359.4|3
1756943100000|2025-09-03 23:45:00|6362.8|6360|6364.3|6361.5|6364.5|6361.7|6362.8|6360|34
1756943400000|2025-09-03 23:50:00|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|6364.1|6361.3|13
1756943700000|2025-09-03 23:55:00|6363.9|6361.1|6363|6360.2|6363.9|6361.1|6361.1|6358.3|46
1756944000000|2025-09-04 00:00:00|6363.2|6360.4|6360.3|6357.5|6363.9|6360.4|6358.3|6355.5|208
1756944300000|2025-09-04 00:05:00|6359.5|6356.7|6352.8|6349|6361|6357.5|6350.7|6347.9|229
1756944600000|2025-09-04 00:10:00|6352.5|6349.7|6358.9|6355.1|6359.1|6355.3|6352.5|6349.7|53
1756944900000|2025-09-04 00:15:00|6357.4|6354.6|6354.1|6350.3|6357.7|6354.9|6349.5|6346.7|151
1756945200000|2025-09-04 00:20:00|6353.4|6350.6|6352.7|6349.9|6354.4|6351.3|6349.4|6346.6|80
1756945500000|2025-09-04 00:25:00|6353|6350.2|6353.1|6350.3|6356.1|6352.7|6351.7|6348.7|56
1756945800000|2025-09-04 00:30:00|6353.3|6350.5|6354.1|6351.3|6354.9|6351.8|6352.3|6348.7|48
1756946100000|2025-09-04 00:35:00|6354.9|6352.1|6359.4|6356.6|6359.8|6356.8|6354.3|6351.3|134
1756946400000|2025-09-04 00:40:00|6359.2|6356.4|6356.1|6353.3|6360.7|6357.2|6354.5|6351.6|62
1756946700000|2025-09-04 00:45:00|6356.7|6353.9|6360.7|6356.9|6363.1|6359.3|6356.7|6353.9|324
1756947000000|2025-09-04 00:50:00|6360|6357.2|6359.2|6356.4|6360.5|6357.2|6357.2|6354.4|51
1756947300000|2025-09-04 00:55:00|6358.2|6355.4|6358.2|6355.4|6360.7|6357.2|6358.2|6355.4|63
1756947600000|2025-09-04 01:00:00|6357.7|6354.9|6352.9|6349.1|6357.7|6354.9|6343.2|6340.4|617
1756947900000|2025-09-04 01:05:00|6352.2|6349.4|6355.7|6351.9|6357.7|6354.4|6351.5|6348.7|105
1756948200000|2025-09-04 01:10:00|6355.2|6352.4|6353.2|6350.4|6356.7|6353.4|6352|6349.2|77
1756948500000|2025-09-04 01:15:00|6354.4|6350.6|6352.2|6349.4|6355.2|6352.4|6352|6348.9|68
1756948800000|2025-09-04 01:20:00|6352.9|6349.1|6348|6344.2|6354.4|6350.6|6345.2|6342.4|81
1756949100000|2025-09-04 01:25:00|6347.7|6344.9|6347.1|6344.3|6349.5|6346.2|6345.9|6343.1|92
1756949400000|2025-09-04 01:30:00|6347.7|6344.9|6349.1|6346.3|6351.8|6348|6347.2|6344.4|70
1756949700000|2025-09-04 01:35:00|6348.6|6345.8|6342.9|6340.1|6349.9|6346.1|6340.7|6337.9|183
1756950000000|2025-09-04 01:40:00|6343.7|6339.9|6343.5|6340.7|6346|6342.3|6340.1|6337.3|184
1756950300000|2025-09-04 01:45:00|6343.7|6340.9|6341|6338.2|6344.7|6341.4|6341|6338.2|67
1756950600000|2025-09-04 01:50:00|6342.2|6338.4|6343.4|6340.6|6344.8|6341.7|6340.4|6337.6|127
1756950900000|2025-09-04 01:55:00|6344.6|6340.8|6346.2|6343.4|6347.7|6344.2|6342.3|6339.5|156
1756951200000|2025-09-04 02:00:00|6346.1|6343.3|6344.1|6341.3|6348.1|6345.3|6341.5|6338.7|89
1756951500000|2025-09-04 02:05:00|6343.1|6340.3|6340.3|6337.5|6344.1|6340.8|6338.4|6335.6|110
1756951800000|2025-09-04 02:10:00|6341|6338.2|6340.1|6336.3|6342.8|6339.3|6338.6|6335.8|122
1756952100000|2025-09-04 02:15:00|6338.8|6336|6338.3|6335.5|6341.1|6337.7|6337.3|6334.5|137
1756952400000|2025-09-04 02:20:00|6338.9|6335.1|6341.6|6338.8|6342.1|6338.8|6338.3|6335.1|65
1756952700000|2025-09-04 02:25:00|6342.8|6339|6340.6|6337.8|6342.8|6339|6339.6|6336.8|65
1756953000000|2025-09-04 02:30:00|6342.4|6338.6|6341.9|6338.1|6344.4|6341.6|6339.6|6336.8|139
1756953300000|2025-09-04 02:35:00|6340.6|6337.8|6343.1|6339.3|6343.1|6339.5|6339.1|6336|85
1756953600000|2025-09-04 02:40:00|6342.9|6339.1|6346.8|6343|6346.8|6343|6341.4|6338.6|103
1756953900000|2025-09-04 02:45:00|6345.6|6342.8|6342.6|6338.8|6349|6345.5|6341.4|6338.6|149
1756954200000|2025-09-04 02:50:00|6342.9|6339.1|6347.9|6345.1|6351.4|6348|6342.2|6338.8|185
1756954500000|2025-09-04 02:55:00|6348.7|6344.9|6348.4|6345.6|6349.9|6347.1|6346.6|6343.8|88
1756954800000|2025-09-04 03:00:00|6348.6|6345.8|6347.2|6344.4|6350.3|6347|6344.8|6342|91
1756955100000|2025-09-04 03:05:00|6347.6|6343.8|6346.1|6343.3|6348.7|6345.5|6344.8|6341.9|31
1756955400000|2025-09-04 03:10:00|6347.3|6343.5|6345.1|6342.3|6348.8|6345|6344.1|6341.3|82
1756955700000|2025-09-04 03:15:00|6344.9|6342.1|6342.8|6340|6346.8|6343.3|6342.8|6340|46
1756956000000|2025-09-04 03:20:00|6343.8|6341|6347.7|6343.9|6349.7|6346.2|6343.8|6340.7|74
1756956300000|2025-09-04 03:25:00|6347|6344.2|6346.2|6343.4|6348.1|6344.3|6344.7|6341.9|63
1756956600000|2025-09-04 03:30:00|6346.4|6342.6|6341.5|6338.7|6346.4|6342.9|6339.4|6336.6|107
1756956900000|2025-09-04 03:35:00|6342.7|6338.9|6338.2|6335.4|6342.7|6338.9|6337.7|6334.8|53
1756957200000|2025-09-04 03:40:00|6337.9|6335.1|6339.2|6336.4|6340.4|6336.6|6335.2|6332.4|77
1756957500000|2025-09-04 03:45:00|6338.9|6336.1|6340.5|6337.7|6341|6337.8|6338.9|6336.1|41
1756957800000|2025-09-04 03:50:00|6340.3|6337.5|6337.5|6334.7|6340.8|6337.5|6331.3|6328.5|322
1756958100000|2025-09-04 03:55:00|6338.7|6334.9|6339.4|6336.6|6339.8|6336.6|6336.2|6333.4|45
1756958400000|2025-09-04 04:00:00|6339.9|6337.1|6336.6|6332.8|6340.4|6337.6|6333.3|6330.5|199
1756958700000|2025-09-04 04:05:00|6335.4|6332.6|6332.5|6329.7|6335.4|6332.6|6331.1|6328.3|81
1756959000000|2025-09-04 04:10:00|6333.9|6330.1|6332.7|6329.9|6333.9|6330.5|6331.4|6328.1|57
1756959300000|2025-09-04 04:15:00|6332.5|6329.7|6334.4|6331.6|6335.7|6332.2|6332.5|6329.2|50
1756959600000|2025-09-04 04:20:00|6335.7|6331.9|6337.3|6334.5|6338|6335.2|6333.2|6330.4|34
1756959900000|2025-09-04 04:25:00|6337.1|6334.3|6334.9|6331.1|6337.5|6334.7|6334.7|6331.1|38
1756960200000|2025-09-04 04:30:00|6335.2|6331.4|6334.1|6331.3|6337.4|6334.6|6334.1|6331.3|35
1756960500000|2025-09-04 04:35:00|6334.5|6331.7|6338.1|6334.3|6338.3|6335|6334.3|6331.5|19
1756960800000|2025-09-04 04:40:00|6338.3|6334.5|6336.2|6333.4|6338.5|6335.3|6336.2|6333.4|17
1756961100000|2025-09-04 04:45:00|6336|6333.2|6337.3|6334.5|6337.7|6334.5|6336|6333.2|15
1756961400000|2025-09-04 04:50:00|6338.1|6335.3|6338.4|6335.6|6338.7|6335.6|6337.3|6334.5|15
1756961700000|2025-09-04 04:55:00|6338.2|6335.4|6338.3|6335.5|6338.9|6335.6|6337.2|6334.4|14
1756962000000|2025-09-04 05:00:00|6339.5|6335.7|6336.5|6333.7|6339.5|6335.8|6336.2|6333.2|63
1756962300000|2025-09-04 05:05:00|6336.2|6333.4|6337.2|6334.4|6337.8|6334.4|6335.4|6332.6|36
1756962600000|2025-09-04 05:10:00|6337.8|6334|6337.2|6333.4|6338.2|6334.7|6334.4|6331.6|174
1756962900000|2025-09-04 05:15:00|6337.1|6333.3|6338.5|6335.7|6340|6336.7|6335.4|6332.6|46
1756963200000|2025-09-04 05:20:00|6337.7|6334.9|6334.5|6331.7|6339.2|6335.7|6333.5|6330.7|96
1756963500000|2025-09-04 05:25:00|6333.9|6331.1|6332.6|6329.8|6335.2|6331.9|6332.6|6329.8|56
1756963800000|2025-09-04 05:30:00|6333.9|6330.1|6330.4|6327.6|6336.5|6332.7|6329.1|6326.2|174
1756964100000|2025-09-04 05:35:00|6330.8|6327|6331.4|6328.6|6332.2|6328.9|6329.3|6326.5|70
1756964400000|2025-09-04 05:40:00|6330.9|6328.1|6331.4|6328.6|6332.4|6328.6|6325.3|6322.5|105
1756964700000|2025-09-04 05:45:00|6332.1|6328.3|6332.9|6329.1|6334.2|6330.6|6329.4|6326.6|541
1756965000000|2025-09-04 05:50:00|6333.1|6329.3|6340.2|6336.4|6342.7|6338.9|6331.7|6328.9|204
1756965300000|2025-09-04 05:55:00|6339.5|6336.7|6333.5|6330.7|6341.2|6337.7|6330.2|6327.2|227
1756965600000|2025-09-04 06:00:00|6335|6331.2|6329.6|6326.8|6337.2|6333.4|6329.2|6326.4|248
1756965900000|2025-09-04 06:05:00|6330.1|6327.3|6330.8|6328|6333.1|6329.6|6324.1|6321.3|1048
1756966200000|2025-09-04 06:10:00|6331.6|6328.8|6338.1|6334.3|6339.2|6335.6|6330.3|6327.5|234
1756966500000|2025-09-04 06:15:00|6337.4|6334.6|6331.6|6327.8|6338.1|6334.6|6329.7|6326.9|197
1756966800000|2025-09-04 06:20:00|6330.4|6327.6|6325.9|6323.1|6333.6|6329.8|6323.9|6321.1|251
1756967100000|2025-09-04 06:25:00|6327.2|6323.4|6325.8|6323|6329.1|6326.3|6323.6|6320.8|384
1756967400000|2025-09-04 06:30:00|6326.7|6322.9|6312.8|6310|6327|6324|6312.6|6309.5|920
1756967700000|2025-09-04 06:35:00|6312.7|6309.9|6314.8|6312|6317.3|6313.8|6310.6|6307.8|298
1756968000000|2025-09-04 06:40:00|6314.9|6312.1|6318.1|6315.3|6321.3|6317.6|6314.3|6311.5|384
1756968300000|2025-09-04 06:45:00|6318.8|6315|6316.6|6312.8|6318.8|6315|6314|6311.2|599
1756968600000|2025-09-04 06:50:00|6316.3|6312.5|6307.6|6303.8|6317.4|6313.6|6304.5|6301.3|969
1756968900000|2025-09-04 06:55:00|6307.8|6304|6308.7|6305.9|6313.5|6310.2|6305.9|6303.1|695
1756969200000|2025-09-04 07:00:00|6309.3|6305.5|6294.8|6292|6311.3|6307.8|6289.5|6285.9|1865
1756969500000|2025-09-04 07:05:00|6294|6291.2|6300.5|6297.7|6302.1|6298.3|6289.8|6287|782
1756969800000|2025-09-04 07:10:00|6301|6298.2|6312.3|6309.5|6315.1|6311.3|6300.3|6297.5|542
1756970100000|2025-09-04 07:15:00|6313.3|6310.2|6314.9|6311.1|6317.8|6314.8|6309.1|6306.3|689
1756970400000|2025-09-04 07:20:00|6314.3|6311.5|6315.3|6311.5|6319.7|6316.7|6313|6310.2|329
1756970700000|2025-09-04 07:25:00|6314.2|6311.4|6306.3|6303.5|6321.1|6317.3|6302.7|6299.9|753
1756971000000|2025-09-04 07:30:00|6306.5|6303.7|6302.8|6299|6309.1|6305.9|6301.9|6298.8|376
1756971300000|2025-09-04 07:35:00|6302.4|6299.6|6311.8|6309|6314.3|6311|6300.2|6297.4|400
1756971600000|2025-09-04 07:40:00|6312.1|6309.3|6317.1|6314.3|6318.8|6315.8|6310.8|6308|347
1756971900000|2025-09-04 07:45:00|6318.2|6314.4|6307|6304.2|6318.4|6314.7|6307|6304.1|208
1756972200000|2025-09-04 07:50:00|6307.1|6304.3|6297.5|6294.7|6309.4|6305.6|6296.1|6293.3|340
1756972500000|2025-09-04 07:55:00|6298.6|6294.8|6298.8|6296|6299.6|6296|6294|6291.2|416
1756972800000|2025-09-04 08:00:00|6299.6|6295.8|6300|6297.2|6305.7|6302|6296|6293.2|580
1756973100000|2025-09-04 08:05:00|6299|6296.2|6307.8|6305|6309.3|6305.5|6294.5|6291.7|574
1756973400000|2025-09-04 08:10:00|6309.3|6305.5|6306.9|6303.1|6311.6|6308.3|6304.6|6300.9|365
1756973700000|2025-09-04 08:15:00|6305.7|6302.9|6331.5|6327.7|6332.4|6329.4|6303.9|6301.1|4449
1756974000000|2025-09-04 08:20:00|6330.7|6327.9|6335.5|6332.7|6354.1|6351.3|6325.7|6322.6|4338
1756974300000|2025-09-04 08:25:00|6335.3|6332.5|6325.7|6321.9|6335.3|6332.5|6314.3|6310.9|1929
1756974600000|2025-09-04 08:30:00|6324.7|6320.4|6318.5|6315.7|6326.4|6323.6|6317.4|6314.5|641
1756974900000|2025-09-04 08:35:00|6318.4|6315.6|6320.8|6318|6326|6323.2|6317.8|6314|351
1756975200000|2025-09-04 08:40:00|6322|6318.2|6315.1|6312.3|6325|6321.4|6314.2|6310.6|1005
1756975500000|2025-09-04 08:45:00|6314.9|6312.1|6320.5|6317.7|6322.5|6318.7|6314.1|6311.3|396
1756975800000|2025-09-04 08:50:00|6321.7|6317.9|6322.4|6319.6|6325.7|6322.5|6319.5|6316.7|800
1756976100000|2025-09-04 08:55:00|6322.6|6319.8|6319.2|6316.4|6327.1|6323.7|6316.4|6313.5|406
1756976400000|2025-09-04 09:00:00|6319.7|6315.9|6313.1|6310.3|6326.2|6322.8|6309.5|6306.7|722
1756976700000|2025-09-04 09:05:00|6313.3|6309.5|6308.4|6305.6|6313.3|6309.5|6304.3|6301.5|442
1756977000000|2025-09-04 09:10:00|6309.1|6305.3|6309.5|6306.7|6312.2|6308.7|6307.7|6304.9|281
1756977300000|2025-09-04 09:15:00|6309.8|6307|6303.8|6301|6309.8|6307|6298.8|6296|280
1756977600000|2025-09-04 09:20:00|6304.3|6301.5|6308.2|6304.4|6308.2|6304.7|6303.5|6300.7|331
1756977900000|2025-09-04 09:25:00|6306.7|6303.9|6312|6309.2|6317.7|6314.5|6306.7|6303.9|692
1756978200000|2025-09-04 09:30:00|6311.9|6308.1|6307.6|6304.8|6314.6|6311.5|6302.4|6299.6|253
1756978500000|2025-09-04 09:35:00|6307.9|6305.1|6309.7|6306.9|6311.4|6307.8|6304.6|6301.8|144
1756978800000|2025-09-04 09:40:00|6310.4|6306.6|6311.5|6307.7|6314.2|6310.4|6306|6303.2|478
1756979100000|2025-09-04 09:45:00|6310.2|6307.4|6310.5|6306.7|6312.5|6308.9|6306.7|6303.9|327
1756979400000|2025-09-04 09:50:00|6309.2|6306.4|6314.9|6312.1|6316.7|6313.9|6306|6303.2|374
1756979700000|2025-09-04 09:55:00|6316.2|6312.4|6311.7|6308.9|6316.4|6313.1|6311.7|6308.9|58
1757282400000|2025-09-07 22:00:00|6195.3|6191.5|6180.5|6177.7|6213.4|6210.3|6170.7|6167.7|1640
1757282700000|2025-09-07 22:05:00|6180.1|6177.3|6180.8|6177|6195.5|6192.3|6178.6|6175.3|643
1757283000000|2025-09-07 22:10:00|6180|6177.2|6177.5|6173.7|6190.2|6186.6|6175.9|6173.1|517
1757283300000|2025-09-07 22:15:00|6177.8|6174|6183.7|6179.9|6184.7|6181.1|6176.9|6173.4|142
1757283600000|2025-09-07 22:20:00|6182.5|6179.7|6178.7|6174.9|6184.4|6180.9|6175.2|6172.4|234
1757283900000|2025-09-07 22:25:00|6177.2|6174.4|6172|6168.2|6179.6|6176.1|6171.5|6168.2|224
1757284200000|2025-09-07 22:30:00|6171.2|6168.4|6172.5|6169.7|6176.6|6173.8|6171.2|6168.4|157
1757284500000|2025-09-07 22:35:00|6173.7|6169.9|6168.4|6165.6|6174|6170.7|6165.6|6162.8|235
1757284800000|2025-09-07 22:40:00|6167.9|6165.1|6169.5|6166.7|6170.5|6167.7|6167.3|6164.5|134
1757285100000|2025-09-07 22:45:00|6170.2|6166.4|6171.8|6169|6175|6171.2|6163.8|6160.2|146
1757285400000|2025-09-07 22:50:00|6173.1|6169.3|6173.6|6169.8|6177.1|6173.3|6171|6167.6|123
1757285700000|2025-09-07 22:55:00|6173.3|6169.5|6175.9|6173.1|6176.4|6173.1|6171.1|6168.3|85
1757286000000|2025-09-07 23:00:00|6176.7|6172.9|6176.9|6174.1|6178.1|6174.3|6172.1|6169.3|138
1757286300000|2025-09-07 23:05:00|6178.1|6174.3|6183.9|6181.1|6189.1|6185.4|6177.6|6174.3|233
1757286600000|2025-09-07 23:10:00|6184.9|6182.1|6181.7|6178.9|6186.5|6182.7|6181.5|6178.5|96
1757286900000|2025-09-07 23:15:00|6182.1|6178.3|6185.5|6181.7|6187.4|6184.6|6180.9|6177.1|87
1757287200000|2025-09-07 23:20:00|6185.3|6181.5|6186|6182.2|6189.1|6186.3|6184.8|6181|37
1757287500000|2025-09-07 23:25:00|6186.4|6182.6|6186.9|6183.1|6191.6|6188|6186.2|6182.6|518
1757287800000|2025-09-07 23:30:00|6187.7|6183.9|6182.7|6179.9|6189.2|6185.7|6180.8|6177.7|240
1757288100000|2025-09-07 23:35:00|6182.9|6179.1|6184.9|6182.1|6186.4|6183.6|6182.4|6178.8|42
1757288400000|2025-09-07 23:40:00|6185.4|6182.6|6190.2|6187.4|6192.4|6188.8|6184.1|6180.5|129
1757288700000|2025-09-07 23:45:00|6190.6|6186.8|6192.9|6190.1|6193.5|6190.7|6188.7|6185.1|60
1757289000000|2025-09-07 23:50:00|6192.7|6188.9|6199.5|6195.7|6200.7|6197.2|6192.4|6188.6|175
1757289300000|2025-09-07 23:55:00|6199.3|6195.5|6201.3|6198.5|6202.4|6199.2|6198.4|6195.5|38
1757289600000|2025-09-08 00:00:00|6201.7|6198.9|6197.5|6193.7|6205.8|6202.9|6196.7|6192.9|572
1757289900000|2025-09-08 00:05:00|6196.3|6193.5|6199|6195.2|6202.5|6198.7|6196.3|6193.2|137
1757290200000|2025-09-08 00:10:00|6199.5|6195.7|6198.1|6195.3|6201.1|6198.3|6195.7|6192.7|158
1757290500000|2025-09-08 00:15:00|6199|6195.2|6197.2|6194.4|6200.4|6197|6193.7|6190.6|130
1757290800000|2025-09-08 00:20:00|6197.5|6194.7|6193.1|6189.3|6198|6194.9|6192.3|6188.7|84
1757291100000|2025-09-08 00:25:00|6193.2|6190.4|6196.7|6192.9|6197.5|6194.2|6193.2|6190.4|99
1757291400000|2025-09-08 00:30:00|6196|6193.2|6200.6|6196.8|6200.8|6197|6194.6|6191.8|100
1757291700000|2025-09-08 00:35:00|6199.5|6196.7|6195|6192.2|6199.5|6196.7|6191.2|6188.4|166
1757292000000|2025-09-08 00:40:00|6195.3|6192.5|6197.9|6195.1|6198.9|6195.4|6194.7|6191.6|48
1757292300000|2025-09-08 00:45:00|6197.6|6194.8|6195.6|6192.8|6197.7|6194.9|6194.7|6191.9|48
1757292600000|2025-09-08 00:50:00|6195.8|6193|6197.6|6194.8|6199.5|6195.7|6195.8|6193|30
1757292900000|2025-09-08 00:55:00|6198.3|6194.5|6197.2|6194.4|6199.6|6196.8|6196.3|6192.7|76
1757293200000|2025-09-08 01:00:00|6197|6193.2|6199.3|6196.5|6199.5|6196.7|6188.4|6185.6|378
1757293500000|2025-09-08 01:05:00|6201|6198.2|6212.5|6209.7|6214.1|6211.3|6201|6198.2|781
1757293800000|2025-09-08 01:10:00|6212.3|6208.5|6216.6|6213.8|6221.2|6218.4|6212.3|6208.5|646
1757294100000|2025-09-08 01:15:00|6216.5|6212.7|6220.3|6217.5|6221.2|6217.8|6213.9|6210.1|221
1757294400000|2025-09-08 01:20:00|6220|6217.2|6225|6222.2|6226.9|6224.1|6214.6|6210.8|399
1757294700000|2025-09-08 01:25:00|6225.3|6221.5|6224.7|6221.9|6227.4|6224.3|6222.7|6219.3|188
1757295000000|2025-09-08 01:30:00|6224.5|6220.7|6229.4|6226.6|6231.6|6228.3|6223.6|6220|342
1757295300000|2025-09-08 01:35:00|6229.7|6226.9|6235.1|6232.3|6237.3|6233.9|6226.6|6223.2|749
1757295600000|2025-09-08 01:40:00|6235.4|6232.6|6241.6|6237.8|6246.2|6242.7|6234.6|6231.8|434
1757295900000|2025-09-08 01:45:00|6242.3|6239.5|6243|6240.2|6244.1|6241.1|6239.1|6235.6|273
1757296200000|2025-09-08 01:50:00|6243.6|6239.8|6242.3|6238.5|6247.7|6244.3|6240.1|6237.2|221
1757296500000|2025-09-08 01:55:00|6241.4|6238.6|6237.8|6235|6242.8|6239.5|6234.6|6231.4|229
1757296800000|2025-09-08 02:00:00|6238.1|6234.3|6236.5|6233.7|6243.3|6239.7|6234.7|6231.5|392
1757297100000|2025-09-08 02:05:00|6236.9|6234.1|6230.5|6226.7|6238.7|6235.4|6230.5|6226.7|180
1757297400000|2025-09-08 02:10:00|6230.2|6227.4|6233.3|6230.5|6233.9|6231|6228.1|6225.3|98
1757297700000|2025-09-08 02:15:00|6232.6|6229.8|6232.6|6229.8|6233.8|6231|6228.8|6225|69
1757298000000|2025-09-08 02:20:00|6232.3|6229.5|6230.9|6228.1|6233.3|6229.8|6228.7|6225.9|63
1757298300000|2025-09-08 02:25:00|6231.4|6228.6|6231|6228.2|6233.9|6231.1|6229.9|6226.9|153
1757298600000|2025-09-08 02:30:00|6231.6|6227.8|6234.5|6231.7|6237.1|6234.3|6231.5|6227.8|124
1757298900000|2025-09-08 02:35:00|6234.3|6230.5|6237.1|6234.3|6237.7|6234.9|6233.8|6230|162
1757299200000|2025-09-08 02:40:00|6237.4|6233.6|6239.2|6236.4|6242.8|6239.5|6236.6|6233.1|250
1757299500000|2025-09-08 02:45:00|6239.6|6235.8|6237.5|6234.7|6239.6|6236.6|6234.6|6231.8|134
1757299800000|2025-09-08 02:50:00|6237.1|6234.3|6235.6|6232.8|6237.9|6235.1|6235.4|6231.6|56
1757300100000|2025-09-08 02:55:00|6235.9|6232.1|6238.7|6234.9|6239.7|6236.9|6233.7|6230.1|106
1757300400000|2025-09-08 03:00:00|6238.4|6235.6|6235.4|6232.6|6239.7|6236.7|6234.5|6230.9|91
1757300700000|2025-09-08 03:05:00|6235.9|6232.1|6236.5|6233.7|6238.4|6235.6|6235.5|6232.1|44
1757301000000|2025-09-08 03:10:00|6236.3|6232.5|6235.3|6231.5|6236.5|6233.7|6234.4|6231.4|78
1757301300000|2025-09-08 03:15:00|6234.8|6232|6237.8|6235|6238.9|6236.1|6234.4|6231.5|63
1757301600000|2025-09-08 03:20:00|6237.5|6234.7|6239.7|6236.9|6240.1|6237.3|6235.4|6232.2|92
1757301900000|2025-09-08 03:25:00|6239.4|6236.6|6238.4|6235.6|6240.1|6237.3|6237.2|6233.4|119
1757302200000|2025-09-08 03:30:00|6238.2|6234.4|6237.5|6234.7|6238.4|6235.6|6235.3|6231.5|165
1757302500000|2025-09-08 03:35:00|6237.3|6233.5|6236.7|6233.9|6238.5|6235.7|6236|6232.4|85
1757302800000|2025-09-08 03:40:00|6236.4|6233.6|6238.2|6234.4|6238.7|6235.9|6236.4|6232.9|66
1757303100000|2025-09-08 03:45:00|6238.3|6234.5|6238.4|6235.6|6240.2|6237.4|6236.5|6233.2|87
1757303400000|2025-09-08 03:50:00|6238|6235.2|6237.9|6234.1|6238.4|6235.6|6236.4|6233.1|64
1757303700000|2025-09-08 03:55:00|6238.1|6235.3|6238.4|6235.6|6238.6|6235.8|6237.4|6234.1|30
1757304000000|2025-09-08 04:00:00|6238.2|6234.4|6240.3|6237.5|6240.6|6237.6|6237.7|6234.2|120
1757304300000|2025-09-08 04:05:00|6239.9|6237.1|6238.5|6235.7|6240.3|6237.5|6238.5|6235.3|150
1757304600000|2025-09-08 04:10:00|6238.8|6236|6237.3|6233.5|6238.8|6236|6236.1|6232.4|75
1757304900000|2025-09-08 04:15:00|6237.5|6234.7|6236.9|6234.1|6237.5|6234.7|6233.2|6230.4|646
1757305200000|2025-09-08 04:20:00|6237.3|6233.5|6237|6234.2|6237.9|6235|6235.1|6231.6|100
1757305500000|2025-09-08 04:25:00|6236.8|6234|6236.7|6233.9|6237.2|6234.4|6235.5|6232.7|40
1757305800000|2025-09-08 04:30:00|6237|6234.2|6233.8|6231|6238|6235.2|6233.8|6230.7|73
1757306100000|2025-09-08 04:35:00|6234.1|6231.3|6234.5|6231.7|6235.2|6232.2|6232.8|6229.3|69
1757306400000|2025-09-08 04:40:00|6234.7|6231.9|6233.7|6230.9|6234.7|6231.9|6233.7|6230.4|32
1757306700000|2025-09-08 04:45:00|6233.4|6230.6|6234.5|6231.7|6234.8|6232|6233|6229.2|87
1757307000000|2025-09-08 04:50:00|6234.6|6231.8|6235.9|6233.1|6236.6|6233.8|6234|6230.5|89
1757307300000|2025-09-08 04:55:00|6236.3|6233.5|6234.6|6231.8|6236.3|6233.5|6234.6|6231.8|13
1757307600000|2025-09-08 05:00:00|6234.9|6232.1|6233.3|6230.5|6236.6|6233.8|6233.3|6229.7|114
1757307900000|2025-09-08 05:05:00|6233.5|6229.7|6237|6234.2|6237|6234.2|6233.5|6229.7|85
1757308200000|2025-09-08 05:10:00|6236.7|6233.9|6239.7|6236.9|6240.1|6237.3|6235.9|6233.1|92
1757308500000|2025-09-08 05:15:00|6240.2|6237.4|6239.7|6236.9|6241.9|6238.9|6239.3|6235.8|127
1757308800000|2025-09-08 05:20:00|6240|6237.2|6238|6235.2|6240.7|6237.5|6235.9|6233|62
1757309100000|2025-09-08 05:25:00|6238.2|6235.4|6237.6|6233.8|6239.4|6236.6|6235.7|6232.1|145
1757309400000|2025-09-08 05:30:00|6237.4|6234.6|6237.7|6234.9|6240.8|6238|6236.6|6232.8|165
1757309700000|2025-09-08 05:35:00|6238.3|6235.5|6237.4|6234.6|6239.7|6236.9|6236.1|6233.2|90
1757310000000|2025-09-08 05:40:00|6237.1|6234.3|6240|6237.2|6240|6237.2|6236|6232.7|93
1757310300000|2025-09-08 05:45:00|6240.1|6237.3|6254.8|6252|6259.1|6255.3|6239.1|6235.6|643
1757310600000|2025-09-08 05:50:00|6254.4|6251.6|6253.8|6251|6255.7|6252.9|6249|6245.6|268
1757310900000|2025-09-08 05:55:00|6253.1|6250.3|6257.4|6254.6|6259.7|6256.9|6251.4|6247.7|342
1757311200000|2025-09-08 06:00:00|6256.7|6253.9|6250.8|6248|6257.1|6254.3|6250.6|6246.8|226
1757311500000|2025-09-08 06:05:00|6250.6|6246.8|6261.1|6257.3|6261.4|6258.6|6249.1|6245.5|321
1757311800000|2025-09-08 06:10:00|6260.9|6258.1|6272.5|6268.7|6272.5|6269.5|6258.6|6255.3|742
1757312100000|2025-09-08 06:15:00|6271.9|6269.1|6272.8|6270|6281.1|6278.3|6271.6|6268.8|946
1757312400000|2025-09-08 06:20:00|6271.8|6269|6274.6|6271.8|6274.9|6272.1|6271.5|6268.4|279
1757312700000|2025-09-08 06:25:00|6274.7|6271.9|6277.4|6273.6|6280.3|6277.2|6273.7|6270.4|518
1757313000000|2025-09-08 06:30:00|6277.6|6274.8|6279.3|6275.5|6280.7|6277.9|6275.6|6272.8|418
1757313300000|2025-09-08 06:35:00|6279.4|6276.6|6280.4|6277.6|6282.9|6280.1|6278.7|6275.2|474
1757313600000|2025-09-08 06:40:00|6280.2|6276.4|6275.9|6273.1|6281.9|6279.1|6275.9|6272.3|256
1757313900000|2025-09-08 06:45:00|6276.3|6273.5|6271.9|6269.1|6277.9|6275.1|6271.6|6267.8|352
1757314200000|2025-09-08 06:50:00|6272.2|6268.4|6277|6274.2|6281.4|6278.6|6271.5|6268.4|801
1757314500000|2025-09-08 06:55:00|6277.3|6274.5|6272.6|6269.8|6279.4|6276.6|6271.7|6268.1|327
1757314800000|2025-09-08 07:00:00|6271.9|6269.1|6274.4|6271.6|6275.6|6272.8|6266.6|6263.3|855
1757315100000|2025-09-08 07:05:00|6274|6271.2|6272.4|6269.6|6278.4|6275.6|6271.9|6268.1|600
1757315400000|2025-09-08 07:10:00|6271.7|6268.9|6272.5|6269.7|6274.3|6271.5|6270.7|6267.1|226
1757315700000|2025-09-08 07:15:00|6273.2|6270.4|6271.6|6268.8|6276.5|6273.7|6268.6|6265.3|411
1757316000000|2025-09-08 07:20:00|6271.3|6268.5|6264.8|6261|6272.3|6269.5|6262.9|6259.3|524
1757316300000|2025-09-08 07:25:00|6265|6262.2|6266.6|6263.8|6269.9|6267.1|6264.6|6261.3|425
1757316600000|2025-09-08 07:30:00|6266.2|6263.4|6265.1|6262.3|6267.6|6264.3|6257.6|6254.8|505
1757316900000|2025-09-08 07:35:00|6265.4|6262.6|6260.4|6257.6|6267.7|6264.7|6259.9|6256.7|280
1757317200000|2025-09-08 07:40:00|6260.6|6257.8|6263|6260.2|6267.7|6264.9|6260|6257.2|445
1757317500000|2025-09-08 07:45:00|6263.4|6260.6|6263.5|6260.7|6265.2|6262|6260.1|6257.3|371
1757317800000|2025-09-08 07:50:00|6263.8|6261|6257.3|6254.5|6265.6|6262.1|6256.2|6253.4|463
1757318100000|2025-09-08 07:55:00|6257|6254.2|6256.1|6252.3|6258.1|6255.3|6253.8|6250|326
1757318400000|2025-09-08 08:00:00|6256.3|6253.5|6253.4|6250.6|6258.6|6255.8|6249.7|6246.9|772
1757318700000|2025-09-08 08:05:00|6253.8|6251|6259.6|6256.8|6261.3|6258.5|6251.3|6247.9|371
1757319000000|2025-09-08 08:10:00|6259.3|6256.5|6265.6|6262.8|6268.2|6265.4|6258.1|6255.1|531
1757319300000|2025-09-08 08:15:00|6265.3|6262.5|6264.1|6261.3|6266.7|6263.9|6262.1|6258.3|443
1757319600000|2025-09-08 08:20:00|6264.4|6261.6|6261.3|6258.5|6267|6264.2|6256.8|6253.4|401
1757319900000|2025-09-08 08:25:00|6262.1|6258.3|6266|6263.2|6268.5|6265|6255.6|6252.8|660
1757320200000|2025-09-08 08:30:00|6266.4|6262.6|6269.9|6267.1|6271.7|6268.1|6258.4|6255.4|813
1757320500000|2025-09-08 08:35:00|6270.3|6266.5|6270.1|6267.3|6270.6|6267.3|6257.4|6254.3|634
1757320800000|2025-09-08 08:40:00|6270.4|6267.6|6266.9|6264.1|6271.3|6267.7|6261.9|6258.4|501
1757321100000|2025-09-08 08:45:00|6267.2|6264.4|6268.8|6266|6273.6|6270.3|6263.1|6259.9|350
1757321400000|2025-09-08 08:50:00|6268.9|6266.1|6270|6267.2|6272|6269.2|6267|6264.2|303
1757321700000|2025-09-08 08:55:00|6269.7|6266.9|6267.2|6264.4|6278.1|6274.7|6266.7|6263|482
1757322000000|2025-09-08 09:00:00|6267.5|6263.7|6267.7|6264.9|6274.7|6271.8|6266.8|6263|254
1757322300000|2025-09-08 09:05:00|6268|6265.2|6278.3|6275.5|6281.5|6278.7|6267.2|6263.4|472
1757322600000|2025-09-08 09:10:00|6278.9|6275.1|6285.5|6282.7|6287.6|6284.8|6276.2|6272.8|427
1757322900000|2025-09-08 09:15:00|6285.8|6283|6285.9|6283.1|6287.9|6285.1|6281.5|6278.7|470
1757323200000|2025-09-08 09:20:00|6286.2|6283.4|6288.4|6285.6|6289.6|6286.3|6284.2|6280.4|435
1757323500000|2025-09-08 09:25:00|6288.7|6285.9|6282.1|6279.3|6288.7|6285.9|6280.1|6276.8|417
1757323800000|2025-09-08 09:30:00|6282.3|6278.5|6279.5|6276.7|6286.3|6282.5|6278.8|6275.8|404
1757324100000|2025-09-08 09:35:00|6279.4|6275.6|6279.1|6276.3|6281.1|6278.2|6275.3|6271.9|414
1757324400000|2025-09-08 09:40:00|6278.4|6275.6|6286.2|6283.4|6287.5|6284.7|6278.4|6274.8|415
1757324700000|2025-09-08 09:45:00|6286.5|6283.7|6287.3|6284.5|6290.6|6287.4|6283.1|6280.3|517
1757325000000|2025-09-08 09:50:00|6287.9|6285.1|6289.5|6286.7|6290.7|6287.9|6285.8|6282|569
1757325300000|2025-09-08 09:55:00|6289.8|6287|6288|6285.2|6294.1|6290.7|6287.8|6284.3|465
1757325600000|2025-09-08 10:00:00|6287.7|6284.9|6289.8|6287|6290.5|6287.7|6283.6|6280.7|812
1757325900000|2025-09-08 10:05:00|6290.2|6287.4|6290.5|6287.7|6296.2|6293.4|6289.7|6286.2|695
1757326200000|2025-09-08 10:10:00|6290.7|6287.9|6286.8|6284|6292.5|6289.7|6285.5|6281.7|413
1757326500000|2025-09-08 10:15:00|6286.5|6283.7|6287.8|6285|6288.9|6286.1|6284.8|6281.1|282
1757326800000|2025-09-08 10:20:00|6287.9|6285.1|6288.8|6286|6290|6287.2|6286.6|6283.2|164
1757327100000|2025-09-08 10:25:00|6289.5|6286.7|6282.2|6279.4|6290.1|6287.3|6281.9|6278.5|648
1757327400000|2025-09-08 10:30:00|6282.5|6279.7|6285|6282.2|6285.5|6282.7|6277.3|6274.1|1027
1757327700000|2025-09-08 10:35:00|6284.7|6281.9|6290.1|6286.3|6300.5|6296.7|6275.4|6272.5|1631
1757328000000|2025-09-08 10:40:00|6289.5|6286.7|6288.4|6285.6|6292.5|6289.4|6284|6281.1|307
1757328300000|2025-09-08 10:45:00|6288.8|6286|6282.3|6279.5|6294.4|6291.6|6280.5|6276.8|515
1757328600000|2025-09-08 10:50:00|6283|6280.2|6283.4|6280.6|6288|6284.8|6274|6270.2|358
1757328900000|2025-09-08 10:55:00|6284.1|6281.3|6289.5|6285.7|6292.8|6289.9|6283.2|6279.8|276
1757329200000|2025-09-08 11:00:00|6289.4|6286.6|6291.6|6287.8|6293.6|6290.5|6287.4|6284.6|239
1757329500000|2025-09-08 11:05:00|6291.9|6288.1|6287.7|6284.9|6292.4|6289.5|6285.6|6282.6|334
1757329800000|2025-09-08 11:10:00|6288.1|6285.3|6288.7|6285.9|6289.4|6286.2|6281.8|6279|495
1757330100000|2025-09-08 11:15:00|6287.7|6284.9|6290.8|6288|6291.5|6288.7|6285.7|6282.9|352
1757330400000|2025-09-08 11:20:00|6291.1|6288.3|6287.8|6285|6293.4|6290.5|6285.9|6282.5|309
1757330700000|2025-09-08 11:25:00|6287.5|6284.7|6288.5|6284.7|6289.3|6286.5|6282.8|6279.7|396
1757331000000|2025-09-08 11:30:00|6288.2|6284.4|6281.8|6278|6288.7|6285.9|6279.5|6276|401
1757331300000|2025-09-08 11:35:00|6281.5|6278.7|6275.8|6273|6281.8|6278.7|6274.7|6271.4|562
1757331600000|2025-09-08 11:40:00|6275.6|6271.8|6276.9|6274.1|6278.9|6276.1|6270.3|6266.7|869
1757331900000|2025-09-08 11:45:00|6277.2|6274.4|6295.7|6292.9|6296.7|6293.2|6276.6|6273.4|652
1757332200000|2025-09-08 11:50:00|6295.4|6292.6|6306|6303.2|6308.8|6306|6295|6292.2|1385
1757332500000|2025-09-08 11:55:00|6306.1|6303.3|6298.2|6295.4|6306.4|6303.6|6297.9|6295|548
1757332800000|2025-09-08 12:00:00|6298.5|6295.7|6301.2|6297.4|6302.4|6298.6|6295.3|6292.5|688
1757333100000|2025-09-08 12:05:00|6300.7|6297.9|6296|6293.2|6301.1|6298.3|6294.3|6290.6|358
1757333400000|2025-09-08 12:10:00|6296.3|6293.5|6297.1|6294.3|6299.8|6297|6294|6291|571
1757333700000|2025-09-08 12:15:00|6297.5|6294.7|6297.4|6294.6|6298.4|6295.6|6293.4|6289.9|607
1757334000000|2025-09-08 12:20:00|6297.1|6294.3|6299.5|6296.7|6300.3|6297.5|6296.9|6293.2|414
1757334300000|2025-09-08 12:25:00|6299.8|6297|6296.7|6293.9|6300.4|6297.4|6295.3|6292.4|1024
1757334600000|2025-09-08 12:30:00|6297.3|6294.5|6290.7|6287.9|6298.7|6295.9|6281.3|6278.5|1721
1757334900000|2025-09-08 12:35:00|6291.4|6287.6|6289.2|6285.4|6291.7|6288.7|6284.8|6281.4|325
1757335200000|2025-09-08 12:40:00|6288.8|6286|6287.5|6284.7|6288.9|6286|6283.5|6280.7|445
1757335500000|2025-09-08 12:45:00|6287.8|6285|6286.1|6283.3|6291.3|6287.8|6282.8|6279.8|601
1757335800000|2025-09-08 12:50:00|6285.7|6282.9|6284.1|6280.3|6290.9|6288|6283.1|6280|1767
1757336100000|2025-09-08 12:55:00|6284|6281.2|6278.5|6275.7|6284.3|6281.5|6272.6|6269.2|1405
1757336400000|2025-09-08 13:00:00|6279.5|6276.7|6276|6273.2|6280.1|6277.3|6265.5|6262.7|2923
1757336700000|2025-09-08 13:05:00|6276.4|6273.6|6269.2|6266.4|6283.9|6281.1|6265.6|6262.8|2528
1757337000000|2025-09-08 13:10:00|6269.6|6266.8|6265.9|6263.1|6273.6|6270.8|6259.8|6257|2000
1757337300000|2025-09-08 13:15:00|6265.5|6262.7|6259.5|6256.7|6270.8|6268|6256.3|6253.5|1818
1757337600000|2025-09-08 13:20:00|6259.1|6256.3|6260.8|6258|6264|6260.6|6257.4|6254.3|1201
1757337900000|2025-09-08 13:25:00|6260.1|6257.3|6257.2|6254.4|6263|6260.2|6255.1|6252.3|1203
1757338200000|2025-09-08 13:30:00|6257.1|6254.3|6256.5|6253.7|6259.9|6256.6|6249.7|6246.4|1614
1757338500000|2025-09-08 13:35:00|6257.5|6254.7|6231.4|6228.6|6260.3|6256.7|6230.1|6227.3|5098
1757338800000|2025-09-08 13:40:00|6230.7|6227.9|6224.5|6221.7|6238.6|6235.3|6223.8|6221|3907
1757339100000|2025-09-08 13:45:00|6224.8|6222|6209.3|6206.5|6225.6|6222.1|6205.3|6201.6|3795
1757339400000|2025-09-08 13:50:00|6208.9|6206.1|6197.9|6195.1|6210.3|6207.5|6184.7|6181.9|3575
1757339700000|2025-09-08 13:55:00|6198.7|6194.9|6189|6186.2|6199.9|6196.6|6185.7|6182.9|3098
1757340000000|2025-09-08 14:00:00|6188.7|6185.9|6199.5|6195.7|6200|6196.4|6175|6172.2|4099
1757340300000|2025-09-08 14:05:00|6199.7|6195.9|6202.5|6199.7|6214.5|6211.3|6198.2|6195.1|2485
1757340600000|2025-09-08 14:10:00|6202.1|6199.3|6203.1|6200.3|6211.5|6208.7|6197.7|6194.2|2321
1757340900000|2025-09-08 14:15:00|6202.8|6200|6204.1|6201.3|6207.8|6204.9|6201.2|6198.4|1043
1757341200000|2025-09-08 14:20:00|6204.5|6201.7|6201|6198.2|6207.1|6204.3|6196.7|6193.9|1563
1757341500000|2025-09-08 14:25:00|6201.7|6198.9|6197.6|6194.8|6205.5|6202.2|6196.8|6194|662
1757341800000|2025-09-08 14:30:00|6197.3|6194.5|6193.7|6190.9|6200.4|6196.8|6191.9|6189.1|1033
1757342100000|2025-09-08 14:35:00|6194.1|6191.3|6196.3|6193.5|6204.9|6201.8|6194|6191.2|1643
1757342400000|2025-09-08 14:40:00|6196.6|6193.8|6205.5|6202.7|6208.5|6205.4|6195|6192.2|1025
1757342700000|2025-09-08 14:45:00|6205.8|6203|6212.2|6209.4|6212.4|6209.6|6197|6194.2|2498
1757343000000|2025-09-08 14:50:00|6212.9|6210.1|6219.4|6216.6|6219.9|6216.6|6209.1|6206.3|2802
1757343300000|2025-09-08 14:55:00|6219.8|6216|6202.3|6199.5|6221.3|6218.5|6199.9|6197.1|1760
1757343600000|2025-09-08 15:00:00|6203.3|6199.7|6219.1|6216.3|6220.2|6217.4|6201.9|6199.1|1413
1757343900000|2025-09-08 15:05:00|6219.4|6216.6|6218.3|6215.5|6220.4|6217.6|6213.2|6209.5|1113
1757344200000|2025-09-08 15:10:00|6218.9|6215.1|6232.8|6230|6232.9|6230|6216.9|6213.6|2481
1757344500000|2025-09-08 15:15:00|6233.4|6230.6|6236|6233.2|6236.9|6234.1|6224.3|6221.4|1725
1757344800000|2025-09-08 15:20:00|6235.6|6232.8|6236.1|6233.3|6236.8|6233.9|6230.6|6227.3|1070
1757345100000|2025-09-08 15:25:00|6235.9|6232.1|6227|6224.2|6241.8|6239|6225.9|6223.1|2378
1757345400000|2025-09-08 15:30:00|6227.8|6224|6235.5|6232.7|6235.8|6233|6218.6|6215.8|1747
1757345700000|2025-09-08 15:35:00|6235.2|6232.4|6221.9|6219.1|6236.6|6233|6220.4|6217.6|1033
1757346000000|2025-09-08 15:40:00|6222.1|6218.3|6217.3|6214.5|6223.3|6220.1|6213.9|6210.6|1490
1757346300000|2025-09-08 15:45:00|6217.9|6214.1|6223.4|6220.6|6226.1|6223.3|6216.4|6213.6|1004
1757346600000|2025-09-08 15:50:00|6223.7|6220.9|6226.6|6223.8|6229.9|6226.3|6218|6215.2|1512
1757346900000|2025-09-08 15:55:00|6226|6223.2|6221.8|6219|6231.8|6227|6221.1|6218.3|2826
1757347200000|2025-09-08 16:00:00|6221.5|6218.7|6223.9|6220.1|6230.3|6227|6217.1|6214|1056
1757347500000|2025-09-08 16:05:00|6223.4|6219.6|6221.6|6217.8|6231.4|6228.6|6219.6|6216.8|1103
1757347800000|2025-09-08 16:10:00|6220.6|6217.5|6214.7|6211.9|6220.6|6217.8|6212.7|6209.9|971
1757348100000|2025-09-08 16:15:00|6215.5|6211.7|6208.1|6205.3|6215.5|6212|6205.7|6202.9|829
1757348400000|2025-09-08 16:20:00|6208.4|6205.6|6209.1|6206.3|6212.9|6209.2|6204.7|6201.9|2187
1757348700000|2025-09-08 16:25:00|6209.4|6206.6|6208.8|6206|6211.6|6208|6206.8|6204|658
1757349000000|2025-09-08 16:30:00|6208.4|6205.6|6208.4|6204.6|6209.1|6205.7|6203.5|6200.7|847
1757349300000|2025-09-08 16:35:00|6207.3|6204.5|6204.1|6201.3|6207.6|6204.5|6200.9|6198.1|832
1757349600000|2025-09-08 16:40:00|6204.4|6201.6|6204.8|6202|6209.4|6206.1|6202.6|6199.8|525
1757349900000|2025-09-08 16:45:00|6204.5|6201.7|6199.8|6197|6205.3|6201.8|6198.8|6196|1288
1757350200000|2025-09-08 16:50:00|6199.9|6197.1|6201.1|6198.3|6204.8|6201.8|6195|6192.1|836
1757350500000|2025-09-08 16:55:00|6200.7|6197.9|6201|6198.2|6203.3|6199.7|6199.1|6196.3|443
1757350800000|2025-09-08 17:00:00|6200.6|6197.8|6204.5|6201.7|6210.3|6206.5|6200.3|6197.5|799
1757351100000|2025-09-08 17:05:00|6205.7|6201.9|6209.5|6206.7|6212|6208.7|6204.8|6201.9|670
1757351400000|2025-09-08 17:10:00|6209.2|6206.4|6210.1|6207.3|6210.6|6207.3|6207.1|6204.3|331
1757351700000|2025-09-08 17:15:00|6210.9|6207.1|6208.1|6205.3|6210.9|6207.6|6206.4|6203.6|597
1757352000000|2025-09-08 17:20:00|6208.4|6205.6|6210.1|6207.3|6214.6|6211.3|6208.1|6205.3|2270
1757352300000|2025-09-08 17:25:00|6210.4|6207.6|6215.4|6212.6|6216.8|6213.5|6208.1|6205.3|947
1757352600000|2025-09-08 17:30:00|6216.6|6212.8|6211.3|6208.5|6221.6|6218.6|6211.1|6208.3|859
1757352900000|2025-09-08 17:35:00|6210.6|6207.8|6215|6212.2|6215.1|6212.2|6210.6|6207.8|523
1757353200000|2025-09-08 17:40:00|6214.6|6211.8|6214.2|6211.4|6216|6213.2|6212.5|6209.7|501
1757353500000|2025-09-08 17:45:00|6214.9|6211.1|6205.9|6203.1|6216.6|6213.1|6205|6202.2|1506
1757353800000|2025-09-08 17:50:00|6206.2|6203.4|6205.3|6202.5|6207.2|6203.6|6198.1|6195.3|1669
1757354100000|2025-09-08 17:55:00|6204.6|6201.8|6201.8|6199|6207|6203.5|6200.6|6197.8|891
1757354400000|2025-09-08 18:00:00|6201.5|6198.7|6200.2|6197.4|6202.9|6199.7|6196|6193.2|1189
1757354700000|2025-09-08 18:05:00|6199.8|6197|6198|6195.2|6202.7|6199.1|6196.6|6193.8|1047
1757355000000|2025-09-08 18:10:00|6198.3|6195.5|6198.9|6196.1|6201.8|6198.2|6196.3|6193.5|2201
1757355300000|2025-09-08 18:15:00|6200.4|6196.6|6201.3|6198.5|6204|6200.5|6197.2|6194.4|1894
1757355600000|2025-09-08 18:20:00|6202.5|6198.7|6211.3|6208.5|6213.1|6209.5|6201.5|6198.7|2224
1757355900000|2025-09-08 18:25:00|6212|6209.2|6205.1|6202.3|6219.3|6216.1|6201.6|6198.8|14757
1757356200000|2025-09-08 18:30:00|6204.8|6202|6215.8|6213|6217.2|6213.4|6204.4|6201.6|3535
1757356500000|2025-09-08 18:35:00|6214.8|6212|6213.9|6211.1|6216.3|6212.5|6211.3|6208.5|563
1757356800000|2025-09-08 18:40:00|6213.5|6210.7|6215.1|6212.3|6215.4|6212.6|6212|6209.2|833
1757357100000|2025-09-08 18:45:00|6215.2|6212.4|6212.9|6210.1|6217.7|6214.1|6212.9|6210.1|583
1757357400000|2025-09-08 18:50:00|6213.3|6210.5|6212.4|6209.6|6216.4|6213.6|6212.4|6209.6|183
1757357700000|2025-09-08 18:55:00|6212|6209.2|6209.8|6207|6213.3|6210.5|6209.2|6206.1|445
1757358000000|2025-09-08 19:00:00|6209.5|6206.7|6209.3|6206.5|6211.1|6208.2|6207.4|6204.5|306
1757358300000|2025-09-08 19:05:00|6208.9|6206.1|6213.3|6210.5|6215.5|6212.4|6208.3|6205.3|265
1757358600000|2025-09-08 19:10:00|6213|6210.2|6212.8|6210|6214.2|6211.3|6212.1|6208.8|187
1757358900000|2025-09-08 19:15:00|6213.1|6210.3|6218.6|6215.8|6218.6|6215.8|6213.1|6210.3|602
1757359200000|2025-09-08 19:20:00|6218.3|6215.5|6214.5|6211.7|6218.3|6215.5|6213.8|6210.3|759
1757359500000|2025-09-08 19:25:00|6215.5|6212.7|6214.5|6211.7|6215.8|6213|6213.5|6210.3|311
1757359800000|2025-09-08 19:30:00|6215.2|6212.4|6213.7|6210.9|6215.4|6212.4|6212.3|6209.5|169
1757360100000|2025-09-08 19:35:00|6214|6211.2|6216.3|6213.5|6216.8|6213.5|6213.6|6210.6|434
1757360400000|2025-09-08 19:40:00|6216.6|6213.8|6214.8|6212|6217.3|6214.5|6214.5|6211.7|153
1757360700000|2025-09-08 19:45:00|6214.5|6211.7|6213.1|6210.3|6215.8|6212.5|6212.8|6209.8|250
1757361000000|2025-09-08 19:50:00|6213.6|6209.8|6215.9|6212.1|6215.9|6212.1|6212.5|6209.5|173
1757361300000|2025-09-08 19:55:00|6215.4|6212.6|6215.4|6212.6|6217.3|6213.9|6214.4|6211.6|280
1757361600000|2025-09-08 20:00:00|6215.7|6212.9|6217.6|6214.8|6218.9|6215.6|6215.7|6212.9|119
1757361900000|2025-09-08 20:05:00|6217.3|6214.5|6219|6215.2|6219|6215.8|6216.3|6213.5|177
1757362200000|2025-09-08 20:10:00|6218.3|6215.5|6220.7|6217.9|6221.3|6217.9|6217.4|6214.6|178
1757362500000|2025-09-08 20:15:00|6220.5|6217.7|6222.8|6220|6223|6220|6220.2|6217.4|276
1757362800000|2025-09-08 20:20:00|6222.5|6219.7|6223.3|6220.5|6224.7|6221.8|6222.5|6218.8|152
1757363100000|2025-09-08 20:25:00|6223.6|6220.8|6221.3|6218.5|6224.5|6221.7|6221.3|6218.5|160
1757363400000|2025-09-08 20:30:00|6222.7|6218.9|6222.2|6219.4|6224.5|6221.6|6222|6218.9|315
1757363700000|2025-09-08 20:35:00|6221.9|6219.1|6221.2|6218.4|6222.5|6219.4|6220.6|6217.8|33
1757364000000|2025-09-08 20:40:00|6221.6|6218.8|6222.6|6219.8|6223.5|6220.7|6220.9|6218.1|651
1757364300000|2025-09-08 20:45:00|6222.9|6220.1|6223|6220.2|6224.6|6221.8|6222.6|6219.8|161
1757364600000|2025-09-08 20:50:00|6222.3|6219.5|6223.1|6220.3|6223.4|6220.6|6220.5|6217.4|244
1757364900000|2025-09-08 20:55:00|6223.7|6219.9|6223.3|6220.5|6224.1|6221.1|6221.5|6218.7|187
1757368800000|2025-09-08 22:00:00|6220.3|6217.5|6222.4|6219.6|6225.2|6221.4|6219.3|6215.5|37
1757369100000|2025-09-08 22:05:00|6223.4|6219.9|6225.1|6221.3|6225.2|6221.8|6222.9|6219.6|10
1757369400000|2025-09-08 22:10:00|6224.3|6221.5|6224.2|6220.4|6225|6221.5|6223.9|6220.4|6
1757369700000|2025-09-08 22:15:00|6222.8|6220|6220.2|6217.4|6222.8|6220|6219|6215.8|51
1757370000000|2025-09-08 22:20:00|6220.6|6216.8|6222.1|6218.3|6222.1|6218.6|6220.6|6216.8|5
1757370300000|2025-09-08 22:25:00|6221.8|6218|6221.6|6218.8|6222.6|6219|6221.2|6218|5
1757370600000|2025-09-08 22:30:00|6222.3|6219.5|6223.3|6220.5|6224.4|6221.1|6222.2|6219.4|26
1757370900000|2025-09-08 22:35:00|6223.2|6220.4|6221.1|6218.3|6223.2|6220.4|6220.7|6217.7|42
1757371200000|2025-09-08 22:40:00|6220.8|6218|6218.9|6216.1|6221.8|6218.1|6217.1|6213.3|57
1757371500000|2025-09-08 22:45:00|6219.1|6215.3|6220|6217.2|6220.5|6217.6|6219.1|6215.3|37
1757371800000|2025-09-08 22:50:00|6219.9|6217.1|6219.9|6216.1|6220.5|6217.4|6219.6|6216.1|29
1757372100000|2025-09-08 22:55:00|6220|6216.2|6220.5|6217.7|6220.5|6217.7|6219.1|6215.7|38
1757372400000|2025-09-08 23:00:00|6221.9|6219.1|6223.3|6220.5|6223.3|6220.5|6221.1|6218.3|19
1757372700000|2025-09-08 23:05:00|6223.7|6220.9|6225.4|6222.6|6225.4|6222.6|6223.7|6220.9|17
1757373000000|2025-09-08 23:10:00|6225.5|6222.7|6224|6221.2|6227|6223.3|6223.7|6220.5|27
1757373300000|2025-09-08 23:15:00|6224.4|6221.6|6225.8|6222|6226.1|6222.6|6224.4|6221.5|13
1757373600000|2025-09-08 23:20:00|6225.4|6222.6|6224.8|6222|6226.7|6223.5|6224.1|6220.9|56
1757373900000|2025-09-08 23:25:00|6225.4|6221.6|6225.3|6222.5|6225.6|6222.8|6225|6221.6|0
1757374200000|2025-09-08 23:30:00|6225.6|6222.8|6227.1|6223.3|6227.1|6223.5|6225.6|6222.8|13
1757374500000|2025-09-08 23:35:00|6226.8|6223|6226.4|6222.6|6226.8|6223|6225.3|6222.5|3
1757374800000|2025-09-08 23:40:00|6225.3|6222.5|6221.8|6218|6226.8|6223|6221.8|6218|9
1757375100000|2025-09-08 23:45:00|6221.6|6217.8|6221.5|6218.7|6221.6|6218.7|6220.5|6216.9|5
1757375400000|2025-09-08 23:50:00|6221.3|6217.5|6220.6|6217.8|6221.5|6218.7|6220.5|6216.9|11
1757375700000|2025-09-08 23:55:00|6221.1|6217.3|6220.9|6218.1|6221.1|6218.3|6220.6|6217|1
1757376000000|2025-09-09 00:00:00|6221.1|6217.3|6223.6|6220.8|6225.9|6223.1|6220.6|6217|719
1757376300000|2025-09-09 00:05:00|6224|6221.2|6222.6|6219.8|6225|6222.2|6218.6|6215|141
1757376600000|2025-09-09 00:10:00|6222.5|6218.7|6219.6|6216.8|6222.6|6219.8|6218.6|6215|54
1757376900000|2025-09-09 00:15:00|6219.8|6216|6220.9|6218.1|6221.2|6218.1|6219.3|6216|43
1757377200000|2025-09-09 00:20:00|6220.8|6217|6216.6|6213.8|6220.8|6217.8|6215.6|6212|226
1757377500000|2025-09-09 00:25:00|6216.9|6214.1|6217.8|6215|6218.3|6215.4|6215.5|6212|72
1757377800000|2025-09-09 00:30:00|6218.1|6215.3|6216.6|6213.8|6218.4|6215.3|6215.6|6212|25
1757378100000|2025-09-09 00:35:00|6216.8|6214|6217.1|6214.3|6219|6216.2|6216.8|6213.3|27
1757378400000|2025-09-09 00:40:00|6217.5|6214.7|6220.6|6217.8|6221.2|6218.4|6217.5|6214.7|103
1757378700000|2025-09-09 00:45:00|6220.8|6217|6219.1|6216.3|6220.9|6217.9|6219.1|6216.3|17
1757379000000|2025-09-09 00:50:00|6218.9|6216.1|6219.8|6217|6220.1|6217.3|6218.4|6214.6|21
1757379300000|2025-09-09 00:55:00|6220.1|6217.3|6220.8|6218|6221.4|6218.6|6218.8|6216|74
1757379600000|2025-09-09 01:00:00|6221.1|6218.3|6219.8|6217|6221.8|6218.7|6214.9|6212.1|203
1757379900000|2025-09-09 01:05:00|6219.5|6216.7|6218.8|6216|6219.8|6217|6215.8|6212.1|82
1757380200000|2025-09-09 01:10:00|6219.1|6215.3|6217.2|6214.4|6219.9|6217|6216.4|6212.6|35
1757380500000|2025-09-09 01:15:00|6216.9|6214.1|6220.5|6217.7|6222.7|6218.9|6216.2|6212.7|148
1757380800000|2025-09-09 01:20:00|6220.7|6216.9|6215.1|6212.3|6221.1|6218.3|6214.8|6211.8|88
1757381100000|2025-09-09 01:25:00|6215.8|6213|6220.7|6216.9|6220.7|6217.4|6215.1|6212.1|56
1757381400000|2025-09-09 01:30:00|6220.2|6217.4|6223.8|6221|6226.6|6222.9|6219.5|6216.6|103
1757381700000|2025-09-09 01:35:00|6223.5|6220.7|6228.1|6225.3|6228.8|6225.3|6223.5|6220.7|64
1757382000000|2025-09-09 01:40:00|6227.8|6225|6231|6228.2|6233.5|6230.2|6226.6|6223.8|263
1757382300000|2025-09-09 01:45:00|6231.8|6228|6227.1|6224.3|6233|6230.2|6227.1|6224.3|152
1757382600000|2025-09-09 01:50:00|6227.4|6224.6|6226.8|6224|6231.2|6228.3|6225.9|6222.2|81
1757382900000|2025-09-09 01:55:00|6227.1|6223.3|6228.1|6225.3|6230.1|6226.3|6226.6|6223.3|63
1757383200000|2025-09-09 02:00:00|6228.2|6225.4|6229|6226.2|6230.9|6228.1|6227.9|6225.1|122
1757383500000|2025-09-09 02:05:00|6229.4|6226.6|6228.2|6225.4|6231|6227.6|6228.2|6225.4|41
1757383800000|2025-09-09 02:10:00|6227.8|6225|6230.2|6227.4|6231|6227.7|6226.3|6223.5|67
1757384100000|2025-09-09 02:15:00|6230.5|6227.7|6234.4|6231.6|6236.8|6234|6230.2|6226.9|310
1757384400000|2025-09-09 02:20:00|6234.2|6230.4|6233.1|6230.3|6234.2|6230.9|6230.4|6227.6|51
1757384700000|2025-09-09 02:25:00|6233|6229.2|6233.9|6231.1|6233.9|6231.1|6227.7|6224.1|210
1757385000000|2025-09-09 02:30:00|6232.9|6230.1|6237.6|6234.8|6238.7|6235|6232.9|6229.7|80
1757385300000|2025-09-09 02:35:00|6238.2|6234.4|6238.3|6235.5|6240.1|6236.8|6235.8|6232.7|94
1757385600000|2025-09-09 02:40:00|6237.6|6234.8|6238.3|6235.5|6239.3|6236.1|6237.3|6234.5|32
1757385900000|2025-09-09 02:45:00|6238.6|6235.8|6236|6233.2|6239|6235.8|6235.1|6232.2|80
1757386200000|2025-09-09 02:50:00|6236.3|6232.5|6235|6232.2|6237.1|6234.3|6233.8|6231|198
1757386500000|2025-09-09 02:55:00|6234.3|6231.2|6234.5|6231.7|6235.3|6232.2|6233.6|6230.1|45
1757386800000|2025-09-09 03:00:00|6235.2|6231.4|6235.8|6233|6236|6233.2|6234|6230.9|18
1757387100000|2025-09-09 03:05:00|6236.1|6233.3|6237.1|6234.3|6237.4|6234.6|6234.1|6231.2|63
1757387400000|2025-09-09 03:10:00|6237.4|6234.6|6236.4|6233.6|6241.5|6238.6|6234.8|6232|167
1757387700000|2025-09-09 03:15:00|6237.2|6233.4|6234.1|6231.3|6237.2|6233.7|6231.8|6229|155
1757388000000|2025-09-09 03:20:00|6234.3|6230.5|6236.9|6234.1|6238.7|6235.2|6233.1|6230.3|57
1757388300000|2025-09-09 03:25:00|6237|6234.2|6231.5|6228.7|6237|6234.2|6230.5|6227.6|103
1757388600000|2025-09-09 03:30:00|6231.1|6228.3|6233.7|6230.9|6234.1|6231.3|6230.9|6227.3|88
1757388900000|2025-09-09 03:35:00|6233|6230.2|6232.4|6229.6|6233.7|6230.9|6231.6|6228.8|27
1757389200000|2025-09-09 03:40:00|6233.5|6230.7|6234.8|6232|6235.1|6232.3|6233.5|6230|31
1757389500000|2025-09-09 03:45:00|6235.2|6232.4|6236.7|6232.9|6237.3|6233.9|6234.8|6232|30
1757389800000|2025-09-09 03:50:00|6237|6233.2|6234.7|6231.9|6237.6|6234.4|6234.3|6231.3|31
1757390100000|2025-09-09 03:55:00|6235|6232.2|6235.1|6232.3|6235.3|6232.5|6234.6|6231.8|16
1757390400000|2025-09-09 04:00:00|6234.8|6232|6234.6|6230.8|6235.1|6232.3|6233.6|6230.4|34
1757390700000|2025-09-09 04:05:00|6234.5|6231.8|6240.8|6238|6241.7|6238.9|6234.5|6231.1|183
1757391000000|2025-09-09 04:10:00|6240.6|6237.8|6242.4|6239.6|6243.2|6240.4|6240.6|6237.4|49
1757391300000|2025-09-09 04:15:00|6242.7|6239.9|6239.5|6236.7|6243.1|6240.3|6239.5|6236.5|96
1757391600000|2025-09-09 04:20:00|6239.8|6237|6241.7|6238.9|6242.7|6239.4|6239|6236.2|25
1757391900000|2025-09-09 04:25:00|6241.3|6238.5|6241.4|6238.6|6242.4|6239.6|6240.4|6237.6|38
1757392200000|2025-09-09 04:30:00|6241.7|6238.9|6243.4|6240.6|6243.4|6240.6|6241.3|6238.3|46
1757392500000|2025-09-09 04:35:00|6243.3|6240.5|6243.5|6240.7|6244|6241.2|6242.7|6239.4|20
1757392800000|2025-09-09 04:40:00|6243.4|6240.6|6246.1|6243.3|6246.1|6243.3|6242.4|6238.8|91
1757393100000|2025-09-09 04:45:00|6245.8|6243|6245.7|6242.9|6246.9|6244.1|6244.7|6241.2|53
1757393400000|2025-09-09 04:50:00|6245.5|6242.7|6247.8|6245|6248.8|6246|6245.5|6242.1|85
1757393700000|2025-09-09 04:55:00|6248.1|6245.3|6250.4|6247.6|6250.4|6247.6|6245.1|6241.4|132
1757394000000|2025-09-09 05:00:00|6250.6|6247.8|6245.6|6242.8|6252|6248.2|6243.8|6240.6|119
1757394300000|2025-09-09 05:05:00|6245.3|6242.5|6247.3|6244.5|6247.5|6244.5|6244.9|6241.1|36
1757394600000|2025-09-09 05:10:00|6247.5|6244.7|6246.2|6242.4|6248.6|6245.8|6246.2|6242.4|53
1757394900000|2025-09-09 05:15:00|6246.5|6242.7|6247.8|6245|6247.8|6245|6245.9|6242.4|92
1757395200000|2025-09-09 05:20:00|6247.7|6244.9|6248.1|6245.3|6248.1|6245.3|6246|6242.2|20
1757395500000|2025-09-09 05:25:00|6248.4|6245.6|6244.5|6241.7|6248.8|6245.9|6243.7|6240.9|152
1757395800000|2025-09-09 05:30:00|6244.8|6242|6244.7|6241.9|6245.3|6242.4|6240.5|6237.7|126
1757396100000|2025-09-09 05:35:00|6244.6|6240.8|6242.3|6239.5|6245.3|6242.5|6242.3|6238.7|92
1757396400000|2025-09-09 05:40:00|6242.6|6239.8|6247.7|6243.9|6248.7|6245|6241|6237.7|66
1757396700000|2025-09-09 05:45:00|6246.8|6244|6242.6|6239.8|6247.4|6244|6240.4|6236.7|105
1757397000000|2025-09-09 05:50:00|6241.6|6238.8|6242.6|6239.8|6242.9|6240.1|6239.3|6235.8|59
1757397300000|2025-09-09 05:55:00|6243.3|6240.5|6239.7|6236.9|6243.9|6241.1|6239.5|6235.9|56
1757397600000|2025-09-09 06:00:00|6240.7|6237.9|6257.2|6253.4|6257.2|6253.4|6236.3|6232.7|1283
1757397900000|2025-09-09 06:05:00|6256.9|6253.1|6254.8|6252|6259.9|6256.2|6253.5|6250.4|271
1757398200000|2025-09-09 06:10:00|6255.1|6252.3|6256|6252.2|6259.5|6256.2|6252.5|6249.7|217
1757398500000|2025-09-09 06:15:00|6254.8|6252|6251.4|6248.6|6255|6252|6244.8|6241.9|681
1757398800000|2025-09-09 06:20:00|6251.5|6248.7|6247.8|6245|6252.7|6249.1|6247.1|6244.3|140
1757399100000|2025-09-09 06:25:00|6248.5|6244.7|6248.1|6245.3|6249.4|6246.6|6244.7|6241.1|97
1757399400000|2025-09-09 06:30:00|6248.2|6244.4|6252.2|6249.4|6252.3|6249.5|6244.6|6241.1|248
1757399700000|2025-09-09 06:35:00|6252.8|6249|6263.3|6259.5|6263.3|6259.8|6249.5|6246.3|444
1757400000000|2025-09-09 06:40:00|6262.6|6259.8|6254.3|6251.5|6263.3|6259.8|6251.3|6247.8|262
1757400300000|2025-09-09 06:45:00|6254.7|6251.9|6256.8|6254|6257.9|6254.8|6250.3|6247.4|140
1757400600000|2025-09-09 06:50:00|6255.2|6252.4|6257|6254.2|6261.2|6258.2|6253.8|6250.8|267
1757400900000|2025-09-09 06:55:00|6257.8|6254|6253.3|6250.5|6257.8|6254.5|6252.3|6248.8|188
1757401200000|2025-09-09 07:00:00|6252.6|6249.8|6255.9|6253.1|6257.1|6254.1|6246.3|6243.5|334
1757401500000|2025-09-09 07:05:00|6256.7|6252.9|6256.6|6253.8|6261.8|6258.7|6253.4|6250|346
1757401800000|2025-09-09 07:10:00|6257|6253.2|6256.4|6252.6|6260.3|6257.5|6254.5|6250.9|235
1757402100000|2025-09-09 07:15:00|6256.2|6253.4|6265.7|6261.9|6269.7|6266.3|6253.8|6250|380
1757402400000|2025-09-09 07:20:00|6265.9|6263.1|6267.9|6265.1|6271.1|6268.3|6265.4|6261.6|174
1757402700000|2025-09-09 07:25:00|6268.2|6265.4|6273.3|6270.5|6274.5|6271.7|6267.3|6263.5|316
1757403000000|2025-09-09 07:30:00|6273.6|6270.8|6269.2|6266.4|6275.3|6272.5|6268|6265.2|517
1757403300000|2025-09-09 07:35:00|6269.5|6266.7|6271.5|6268.7|6272.1|6269.1|6266.2|6263|283
1757403600000|2025-09-09 07:40:00|6271.1|6267.3|6266.3|6263.5|6273.3|6270.3|6265.7|6262.9|211
1757403900000|2025-09-09 07:45:00|6266.5|6263.7|6259.2|6256.4|6267|6263.9|6258.8|6255.6|375
1757404200000|2025-09-09 07:50:00|6258.9|6256.1|6263|6260.2|6264.4|6261.6|6255.5|6252.1|284
1757404500000|2025-09-09 07:55:00|6263.3|6260.5|6265.4|6262.6|6270.7|6266.9|6260.3|6257.5|1454
1757404800000|2025-09-09 08:00:00|6265.7|6262.9|6273.9|6270.1|6274.3|6271.2|6264|6261.2|580
1757405100000|2025-09-09 08:05:00|6274|6271.2|6273.7|6270.9|6279.8|6276.2|6273.3|6270.1|824
1757405400000|2025-09-09 08:10:00|6272.7|6269.9|6273.3|6269.5|6274.1|6271.3|6269.9|6266.6|330
1757405700000|2025-09-09 08:15:00|6273.5|6270.7|6276.5|6273.7|6277.9|6275.1|6272.1|6268.5|297
1757406000000|2025-09-09 08:20:00|6276.9|6274.1|6275.7|6272.9|6290.7|6287.5|6274|6270.8|2444
1757406300000|2025-09-09 08:25:00|6276|6272.2|6284.6|6281.8|6286.7|6283.8|6273.7|6270.9|1575
1757406600000|2025-09-09 08:30:00|6284.3|6281.5|6289|6285.2|6292.3|6289.2|6280.1|6276.5|1177
1757406900000|2025-09-09 08:35:00|6288.5|6285.7|6285.4|6282.6|6289.2|6286.4|6283.1|6279.9|432
1757407200000|2025-09-09 08:40:00|6286.1|6283.3|6291.4|6288.6|6294.4|6291|6285.4|6282.6|394
1757407500000|2025-09-09 08:45:00|6291|6288.2|6287.9|6285.1|6292.8|6289.7|6285.6|6282.7|355
1757407800000|2025-09-09 08:50:00|6288.1|6284.3|6277|6274.2|6288.1|6285.1|6276.2|6272.7|725
1757408100000|2025-09-09 08:55:00|6277.2|6274.4|6278.3|6275.5|6280.8|6277.6|6275.3|6272.5|509
1757408400000|2025-09-09 09:00:00|6279.1|6275.3|6261.8|6258|6279.1|6275.4|6257.6|6254.5|1542
1757408700000|2025-09-09 09:05:00|6260.6|6257.8|6253|6249.2|6261.8|6258|6247.1|6244.2|1149
1757409000000|2025-09-09 09:10:00|6252.3|6249.5|6264|6261.2|6266.7|6263.5|6250.4|6247.6|897
1757409300000|2025-09-09 09:15:00|6264.7|6260.9|6264|6260.2|6273|6269.2|6263.3|6260.2|380
1757409600000|2025-09-09 09:20:00|6263.3|6260.5|6272.4|6269.6|6274.2|6270.6|6260.7|6257.8|324
1757409900000|2025-09-09 09:25:00|6271.4|6268.6|6267.9|6265.1|6282.3|6277.6|6264.9|6261.5|1175
1757410200000|2025-09-09 09:30:00|6268.2|6265.4|6262.9|6260.1|6270.3|6267.5|6257.6|6254|446
1757410500000|2025-09-09 09:35:00|6263.5|6259.7|6257.5|6254.7|6265.3|6261.7|6255.1|6252.3|205
1757410800000|2025-09-09 09:40:00|6256.8|6254|6259.4|6256.6|6262.5|6258.8|6256.8|6253.6|277
1757411100000|2025-09-09 09:45:00|6260.8|6257|6251.1|6248.3|6260.8|6257.3|6250|6247|371
1757411400000|2025-09-09 09:50:00|6251.5|6248.7|6246.2|6243.4|6253.4|6249.8|6243.5|6240.7|415
1757411700000|2025-09-09 09:55:00|6245.9|6243.1|6250.3|6247.5|6250.4|6247.6|6244.2|6241.4|338
1757412000000|2025-09-09 10:00:00|6249.9|6247.1|6256.7|6253.9|6257.9|6255.1|6244.3|6241.5|813
1757412300000|2025-09-09 10:05:00|6257|6254.2|6251.4|6248.6|6257.4|6254.6|6249.5|6246.2|131
1757412600000|2025-09-09 10:10:00|6251.7|6248.9|6255.3|6252.5|6255.9|6253|6249.4|6246.3|201
1757412900000|2025-09-09 10:15:00|6255.6|6252.8|6255.4|6252.6|6258.2|6255.4|6251|6248.2|469
1757413200000|2025-09-09 10:20:00|6255.3|6252.5|6251.4|6248.6|6256|6253|6247.3|6244.1|191
1757413500000|2025-09-09 10:25:00|6251.1|6248.3|6252.2|6249.4|6254.7|6251.9|6247.2|6243.8|183
1757413800000|2025-09-09 10:30:00|6251.5|6248.7|6255.5|6251.7|6256.5|6253|6250.3|6247.5|159
1757414100000|2025-09-09 10:35:00|6255.2|6251.4|6250.3|6246.5|6258.5|6255.2|6249.2|6246.3|260
1757414400000|2025-09-09 10:40:00|6249.2|6246.4|6247.3|6244.5|6252.3|6249|6247|6243.2|118
1757414700000|2025-09-09 10:45:00|6246.2|6242.4|6243.6|6240.8|6246.2|6242.9|6237.6|6234.8|2201
1757415000000|2025-09-09 10:50:00|6244.3|6241.5|6249.4|6246.6|6250.5|6247.6|6243.9|6240.3|858
1757415300000|2025-09-09 10:55:00|6249|6246.2|6253|6250.2|6255.5|6252.3|6248.4|6245.3|315
1757415600000|2025-09-09 11:00:00|6253.4|6250.6|6252.9|6250.1|6262|6259.2|6251.6|6248.8|423
1757415900000|2025-09-09 11:05:00|6253.2|6250.4|6249.9|6247.1|6255.3|6252.1|6249.9|6247.1|182
1757416200000|2025-09-09 11:10:00|6250.2|6247.4|6255.6|6252.8|6255.6|6252.8|6248|6245.2|133
1757416500000|2025-09-09 11:15:00|6255.5|6252.7|6255.2|6252.4|6262.1|6259.3|6254|6251.2|429
1757416800000|2025-09-09 11:20:00|6256.4|6252.6|6256|6253.2|6256.7|6253.4|6252.1|6249.3|168
1757417100000|2025-09-09 11:25:00|6257.2|6253.4|6257.8|6255|6259.4|6255.7|6253.6|6250.8|117
1757417400000|2025-09-09 11:30:00|6258.9|6255.1|6258.3|6255.5|6260.5|6257.1|6255|6252.2|238
1757417700000|2025-09-09 11:35:00|6258.6|6255.8|6260|6257.2|6264.5|6261.7|6257.9|6255.1|417
1757418000000|2025-09-09 11:40:00|6259.8|6257|6253.7|6250.9|6259.8|6257|6252.5|6249.6|177
1757418300000|2025-09-09 11:45:00|6253.4|6250.6|6258.6|6255.8|6259.3|6256.3|6252.2|6248.4|570
1757418600000|2025-09-09 11:50:00|6259|6255.2|6262.6|6259.8|6263.8|6261|6254.6|6251.5|454
1757418900000|2025-09-09 11:55:00|6263|6260.2|6261.5|6258.7|6266.2|6262.4|6258.9|6255.9|1179
1757419200000|2025-09-09 12:00:00|6261.8|6259|6264.9|6261.1|6265.6|6261.8|6259.5|6256.7|462
1757419500000|2025-09-09 12:05:00|6263.8|6261|6267.9|6265.1|6270.2|6267.4|6259.2|6256.4|870
1757419800000|2025-09-09 12:10:00|6269.1|6265.3|6270.1|6266.3|6272.8|6269.1|6266.8|6263|372
1757420100000|2025-09-09 12:15:00|6269.3|6266.5|6268.9|6266.1|6271.6|6268.8|6266.2|6262.6|384
1757420400000|2025-09-09 12:20:00|6269.2|6266.4|6274.5|6271.7|6275.9|6272.7|6267.9|6264.6|512
1757420700000|2025-09-09 12:25:00|6274.9|6271.1|6270.2|6266.4|6277.4|6274.5|6270|6266.4|525
1757421000000|2025-09-09 12:30:00|6270.3|6267.5|6269.5|6266.7|6275.2|6272.4|6268.2|6264.9|565
1757421300000|2025-09-09 12:35:00|6269.2|6266.4|6261.8|6259|6270.5|6267.7|6255.9|6252.9|2162
1757421600000|2025-09-09 12:40:00|6262.5|6259.7|6261.9|6259.1|6264.7|6261.9|6258.8|6255.5|446
1757421900000|2025-09-09 12:45:00|6262.5|6258.7|6267.5|6264.7|6269.9|6266.7|6261.9|6258.7|424
1757422200000|2025-09-09 12:50:00|6268.5|6265|6271.5|6268.7|6283.1|6279.9|6267.5|6264.7|3188
1757422500000|2025-09-09 12:55:00|6271.2|6268.4|6266|6262.2|6272|6268.4|6259.8|6257|1056
1757422800000|2025-09-09 13:00:00|6265.2|6262.4|6312|6308.2|6327.1|6324.3|6261.5|6258.7|11964
1757423100000|2025-09-09 13:05:00|6312.7|6308.9|6287|6284.2|6312.7|6309.7|6273|6270.2|9272
1757423400000|2025-09-09 13:10:00|6287.7|6284.9|6303.1|6300.3|6303.8|6300.5|6287.2|6283.7|2795
1757423700000|2025-09-09 13:15:00|6303.5|6300.7|6294|6291.2|6317.9|6315.1|6290.8|6287.3|5781
1757424000000|2025-09-09 13:20:00|6294.3|6291.5|6301.6|6298.8|6304.9|6302.1|6290.3|6287.1|2390
1757424300000|2025-09-09 13:25:00|6301.4|6298.6|6298.5|6294.7|6309.1|6306|6290.6|6286|3616
1757424600000|2025-09-09 13:30:00|6298.2|6295.4|6299.3|6296.5|6307.4|6304.2|6288.9|6285.9|2966
1757424900000|2025-09-09 13:35:00|6300.2|6296.4|6282.6|6279.8|6307.2|6303.9|6279.1|6276.2|2796
1757425200000|2025-09-09 13:40:00|6283.1|6279.3|6299.5|6296.7|6300.9|6298|6282.3|6279|1882
1757425500000|2025-09-09 13:45:00|6299.9|6297.1|6299.5|6296.7|6302.5|6299.2|6288.5|6285.7|2166
1757425800000|2025-09-09 13:50:00|6299.8|6297|6302.9|6300.1|6308.9|6306.1|6299.3|6295.5|3390
1757426100000|2025-09-09 13:55:00|6300.9|6298.1|6307.8|6305|6311.1|6308.1|6296.7|6293.1|2062
1757426400000|2025-09-09 14:00:00|6308.2|6305.4|6292.5|6289.7|6311.2|6308.4|6291.9|6289.1|1899
1757426700000|2025-09-09 14:05:00|6293.5|6290.4|6286.7|6283.9|6294.7|6291.4|6281.8|6279|1471
1757427000000|2025-09-09 14:10:00|6287.3|6284.5|6298.1|6295.3|6299.9|6296.4|6284.3|6281.5|1043
1757427300000|2025-09-09 14:15:00|6299.2|6295.4|6296.1|6293.3|6299.5|6296|6289.8|6286.5|912
1757427600000|2025-09-09 14:20:00|6295.8|6293|6304.8|6302|6306.5|6303.7|6293.1|6289.6|1491
1757427900000|2025-09-09 14:25:00|6303.8|6301|6304.4|6301.6|6306.1|6303.3|6296.9|6293.6|1286
1757428200000|2025-09-09 14:30:00|6303.4|6300.6|6310.6|6307.8|6323.4|6320.2|6302.1|6299.1|2097
1757428500000|2025-09-09 14:35:00|6311.3|6308.5|6303.8|6301|6311.3|6308.5|6294.3|6291.5|1970
1757428800000|2025-09-09 14:40:00|6304.4|6301.6|6307.9|6305.1|6310.6|6307.8|6303|6300.2|874
1757429100000|2025-09-09 14:45:00|6308.5|6304.7|6310.6|6307.8|6314.4|6310.9|6305.9|6302.2|2382
1757429400000|2025-09-09 14:50:00|6311|6308.2|6310.8|6308|6313.4|6310.4|6299.3|6296|1997
1757429700000|2025-09-09 14:55:00|6311.1|6307.3|6314.4|6311.6|6316.6|6313.5|6308.1|6304.3|797
1757430000000|2025-09-09 15:00:00|6314.8|6312|6323.8|6321|6339.5|6336.7|6311.2|6308|6457
1757430300000|2025-09-09 15:05:00|6323.3|6319.5|6308.4|6305.6|6327.4|6323.8|6307.5|6304.7|2469
1757430600000|2025-09-09 15:10:00|6309.6|6305.8|6319.1|6316.3|6319.5|6316.3|6304.2|6300.7|1466
1757430900000|2025-09-09 15:15:00|6319.5|6316.7|6309.4|6306.6|6320.8|6317.7|6306.4|6303.2|1354
1757431200000|2025-09-09 15:20:00|6310.1|6306.3|6306.3|6303.5|6315.3|6311.9|6302.4|6299.6|1189
1757431500000|2025-09-09 15:25:00|6307.1|6303.3|6297|6294.2|6308.9|6306.1|6291.5|6287.7|2893
1757431800000|2025-09-09 15:30:00|6297.7|6294.9|6277.8|6275|6297.9|6294.9|6268.8|6266|4771
1757432100000|2025-09-09 15:35:00|6279.2|6275.4|6280.1|6277.3|6284.1|6281.3|6277.1|6274.3|939
1757432400000|2025-09-09 15:40:00|6279.1|6276.3|6276|6273.2|6282.1|6279.3|6273.9|6271.1|1606
1757432700000|2025-09-09 15:45:00|6275.3|6272.5|6280.1|6277.3|6281.3|6278|6269.8|6267|2107
1757433000000|2025-09-09 15:50:00|6281.3|6277.5|6275.4|6272.6|6281.3|6277.5|6272|6269.2|1128
1757433300000|2025-09-09 15:55:00|6275|6272.2|6271.5|6268.7|6277.5|6274.4|6268.9|6266.1|1545
1757433600000|2025-09-09 16:00:00|6270.8|6268|6265.2|6262.4|6276.5|6272.7|6259.9|6256.3|2702
1757433900000|2025-09-09 16:05:00|6265.5|6262.7|6264.4|6261.6|6268.1|6264.5|6261.6|6258.8|2759
1757434200000|2025-09-09 16:10:00|6265.1|6262.3|6260.4|6257.6|6265.9|6262.3|6255.4|6252.6|2084
1757434500000|2025-09-09 16:15:00|6261.2|6257.4|6261|6257.2|6261.2|6257.7|6256.3|6253.5|970
1757434800000|2025-09-09 16:20:00|6259.9|6257.1|6265.3|6262.5|6269.2|6265.6|6258.7|6255.9|2343
1757435100000|2025-09-09 16:25:00|6266|6262.2|6259.3|6256.5|6267.1|6263.9|6258.2|6255.4|749
1757435400000|2025-09-09 16:30:00|6259|6256.2|6267|6264.2|6271.1|6267.5|6259|6256.2|1447
1757435700000|2025-09-09 16:35:00|6268.2|6264.4|6258.8|6256|6269.2|6265.4|6256.7|6253.6|1375
1757436000000|2025-09-09 16:40:00|6258.4|6255.6|6261.1|6258.3|6262.5|6259|6258.4|6255.6|380
1757436300000|2025-09-09 16:45:00|6261.4|6258.6|6254.6|6251.8|6262.6|6259.1|6250.2|6247.2|2311
1757436600000|2025-09-09 16:50:00|6255.1|6251.3|6256|6253.2|6258.8|6255.9|6250.1|6247.3|800
1757436900000|2025-09-09 16:55:00|6256.3|6253.5|6258.8|6256|6260.1|6256.5|6254|6251.2|462
1757437200000|2025-09-09 17:00:00|6259.1|6256.3|6258.2|6255.4|6264.8|6262|6256.6|6253.8|785
1757437500000|2025-09-09 17:05:00|6258.6|6255.8|6258.2|6255.4|6259.7|6256.8|6255.3|6252.4|848
1757437800000|2025-09-09 17:10:00|6257.6|6254.8|6259.8|6257|6264.4|6260.8|6257.2|6254.4|1830
1757438100000|2025-09-09 17:15:00|6260.1|6257.3|6262.6|6259.8|6264.7|6261.5|6259.1|6256.1|749
1757438400000|2025-09-09 17:20:00|6262.2|6259.4|6269.1|6265.3|6271.8|6268.8|6262.2|6259.4|1144
1757438700000|2025-09-09 17:25:00|6268.3|6265.5|6269.4|6266.6|6273.8|6270.1|6268.3|6265.5|839
1757439000000|2025-09-09 17:30:00|6269.8|6267|6264.1|6260.3|6271|6267.7|6262.1|6258.7|1072
1757439300000|2025-09-09 17:35:00|6263.7|6260.9|6260.5|6257.7|6266.4|6263.6|6260.1|6256.7|1751
1757439600000|2025-09-09 17:40:00|6260.9|6256.7|6257.9|6255.1|6261.7|6258.7|6253.1|6250.3|909
1757439900000|2025-09-09 17:45:00|6258.2|6255.4|6253.3|6250.5|6260.2|6257.4|6251.4|6248.6|1274
1757440200000|2025-09-09 17:50:00|6253.1|6250.3|6250.9|6248.1|6257.7|6254.9|6250|6247.2|1939
1757440500000|2025-09-09 17:55:00|6250.5|6247.7|6248.7|6245.9|6251.6|6248.3|6247.5|6244.7|2469
1757440800000|2025-09-09 18:00:00|6248.4|6245.6|6247.9|6245.1|6250.5|6247.3|6244.8|6242|1513
1757441100000|2025-09-09 18:05:00|6248.3|6244.5|6245.9|6243.1|6248.3|6245|6241.7|6238.9|1789
1757441400000|2025-09-09 18:10:00|6245.6|6242.8|6248.2|6245.4|6251.4|6247.8|6245.2|6242.4|869
1757441700000|2025-09-09 18:15:00|6249.4|6245.6|6243.5|6240.7|6249.7|6246.4|6240.9|6238.1|1851
1757442000000|2025-09-09 18:20:00|6243.2|6240.4|6246.7|6242.9|6249.9|6247.1|6235.4|6232.6|3830
1757442300000|2025-09-09 18:25:00|6246.2|6243.4|6243.3|6240.5|6246.8|6243.4|6239.3|6236.5|10711
1757442600000|2025-09-09 18:30:00|6243|6240.2|6249.7|6246.9|6251.8|6248.6|6237.3|6234.5|5863
1757442900000|2025-09-09 18:35:00|6249.4|6246.6|6252.8|6250|6253.8|6251|6247.8|6245|731
1757443200000|2025-09-09 18:40:00|6251.8|6249|6251.8|6249|6253|6250|6249|6246.2|1373
1757443500000|2025-09-09 18:45:00|6251.5|6248.7|6250.5|6247.7|6254.3|6250.7|6249.8|6247|500
1757443800000|2025-09-09 18:50:00|6250.8|6248|6251.8|6249|6254|6251|6250.5|6247.7|487
1757444100000|2025-09-09 18:55:00|6252.6|6248.8|6253.3|6249.5|6253.4|6250|6250.4|6247.6|406
1757444400000|2025-09-09 19:00:00|6252.1|6249.3|6250.7|6247.9|6253.8|6250.3|6250.7|6247.9|304
1757444700000|2025-09-09 19:05:00|6250.8|6248|6252|6248.2|6254.3|6250.7|6249.7|6246.9|283
1757445000000|2025-09-09 19:10:00|6251.2|6248.4|6252.1|6249.3|6253.9|6250.3|6251.2|6248.4|518
1757445300000|2025-09-09 19:15:00|6252.2|6249.4|6250.1|6247.3|6254|6250.4|6250.1|6247.3|255
1757445600000|2025-09-09 19:20:00|6249.6|6246.8|6249.2|6246.4|6250.2|6247.3|6248.4|6245.5|219
1757445900000|2025-09-09 19:25:00|6249.6|6246.8|6252.9|6250.1|6254.4|6250.6|6249.4|6246.6|329
1757446200000|2025-09-09 19:30:00|6253.3|6250.5|6250.1|6247.3|6254.5|6251|6248.4|6245.5|724
1757446500000|2025-09-09 19:35:00|6249.3|6246.5|6250.8|6248|6250.9|6248.1|6249.3|6246.5|145
1757446800000|2025-09-09 19:40:00|6251.5|6247.7|6255.7|6252.9|6258.1|6254.5|6250.4|6247.5|949
1757447100000|2025-09-09 19:45:00|6256|6253.2|6253.9|6251.1|6257.1|6254.2|6253.7|6250.9|745
1757447400000|2025-09-09 19:50:00|6254.2|6251.4|6250.5|6247.7|6254.8|6251.4|6248.7|6245.9|590
1757447700000|2025-09-09 19:55:00|6250.8|6248|6247.4|6244.6|6252.9|6249.1|6246.8|6244|807
1757448000000|2025-09-09 20:00:00|6246|6243.2|6246.2|6243.4|6248|6244.7|6244.4|6241.6|968
1757448300000|2025-09-09 20:05:00|6246.1|6243.3|6248.4|6245.6|6250.1|6246.3|6246|6243.2|218
1757448600000|2025-09-09 20:10:00|6248.1|6245.3|6246.3|6243.5|6248.6|6245.3|6246.1|6243.3|601
1757448900000|2025-09-09 20:15:00|6246.4|6243.6|6248.3|6245.5|6249.6|6246.1|6246.4|6243.6|133
1757449200000|2025-09-09 20:20:00|6248|6245.2|6248.6|6245.8|6250.3|6247.5|6247.9|6245.1|677
1757449500000|2025-09-09 20:25:00|6248.9|6246.1|6247.1|6244.3|6250.3|6247.5|6246.4|6243.2|338
1757449800000|2025-09-09 20:30:00|6247.8|6244|6252.2|6249.4|6253.2|6250.4|6243.3|6239.5|339
1757450100000|2025-09-09 20:35:00|6252.5|6249.7|6252.4|6249.6|6255.3|6251.9|6250.1|6246.5|493
1757450400000|2025-09-09 20:40:00|6252.5|6248.7|6248.1|6244.3|6252.5|6249.1|6247.8|6244.3|899
1757450700000|2025-09-09 20:45:00|6248.5|6244.7|6252.6|6248.8|6252.6|6249.1|6247.1|6243.5|630
1757451000000|2025-09-09 20:50:00|6251.2|6248.4|6255|6252.2|6258.9|6255.7|6249|6246.2|249
1757451300000|2025-09-09 20:55:00|6255.2|6251.4|6255.8|6253|6256|6253.1|6252|6248.4|209
1757455200000|2025-09-09 22:00:00|6252.6|6248.8|6255.1|6251.3|6256.1|6252.3|6250.1|6246.3|96
1757455500000|2025-09-09 22:05:00|6255.3|6251.5|6259.4|6255.6|6259.4|6255.6|6255.1|6251.3|68
1757455800000|2025-09-09 22:10:00|6259.6|6255.8|6258.8|6256|6260|6257.1|6258.8|6255.4|77
1757456100000|2025-09-09 22:15:00|6259.7|6255.9|6257.9|6254.1|6260|6256.2|6257.9|6254.1|41
1757456400000|2025-09-09 22:20:00|6258.3|6254.5|6259.6|6255.8|6259.6|6255.8|6257.5|6253.8|42
1757456700000|2025-09-09 22:25:00|6258.7|6255.9|6258.6|6255.8|6260.2|6256.4|6258.6|6255.5|27
1757457000000|2025-09-09 22:30:00|6258.2|6255.4|6260.2|6256.4|6260.7|6256.9|6258.2|6255|114
1757457300000|2025-09-09 22:35:00|6260.6|6256.8|6260.7|6256.9|6261|6257.2|6258.1|6254.4|38
1757457600000|2025-09-09 22:40:00|6260.5|6257.7|6265.1|6261.3|6265.1|6261.3|6259|6255.3|178
1757457900000|2025-09-09 22:45:00|6264.5|6261.7|6272.2|6269.4|6273.1|6269.8|6264.5|6261.7|323
1757458200000|2025-09-09 22:50:00|6271.8|6269|6282.1|6279.3|6287.7|6283.9|6271.3|6268.5|618
1757458500000|2025-09-09 22:55:00|6282.4|6279.6|6283|6280.2|6283.4|6280.6|6277|6273.3|192
1757458800000|2025-09-09 23:00:00|6283.4|6280.6|6280.4|6276.6|6287.1|6283.3|6280.4|6276.6|96
1757459100000|2025-09-09 23:05:00|6280.2|6276.4|6279.5|6276.7|6283.2|6280.1|6278.9|6275.8|69
1757459400000|2025-09-09 23:10:00|6279.2|6276.4|6278.7|6274.9|6279.4|6276.4|6276.2|6273.3|42
1757459700000|2025-09-09 23:15:00|6277.7|6274.5|6283.4|6279.6|6285.7|6282.3|6277.1|6273.5|209
1757460000000|2025-09-09 23:20:00|6283.8|6280|6286.4|6282.6|6293.5|6289.7|6283.4|6279.6|296
1757460300000|2025-09-09 23:25:00|6286.1|6282.3|6285.6|6281.8|6288.5|6284.7|6283.6|6279.8|58
1757460600000|2025-09-09 23:30:00|6285.5|6281.7|6285.1|6281.3|6285.5|6281.7|6284.4|6280.6|24
1757460900000|2025-09-09 23:35:00|6284.8|6281|6288.8|6286|6291.2|6287.4|6284.8|6281|86
1757461200000|2025-09-09 23:40:00|6289.8|6285.7|6283.9|6280.1|6290.8|6287|6283.9|6280.1|101
1757461500000|2025-09-09 23:45:00|6283.7|6280.9|6284.8|6282|6286.8|6283.5|6283.2|6280|60
1757461800000|2025-09-09 23:50:00|6285.2|6282.4|6285.8|6283|6289.6|6285.8|6285.2|6282.4|78
1757462100000|2025-09-09 23:55:00|6285.5|6282.7|6285.1|6281.3|6290.2|6286.4|6282.1|6279.3|341
1757462400000|2025-09-10 00:00:00|6284.1|6280.3|6284.6|6281.8|6288.6|6285.2|6280.8|6277.8|615
1757462700000|2025-09-10 00:05:00|6284.9|6282.1|6277.1|6273.3|6284.9|6282.1|6273.6|6270|377
1757463000000|2025-09-10 00:10:00|6277|6274.2|6272.1|6269.3|6277|6274.2|6271.7|6268|103
1757463300000|2025-09-10 00:15:00|6272.5|6268.7|6275.7|6271.9|6276.9|6273.5|6270.3|6267.5|179
1757463600000|2025-09-10 00:20:00|6275.3|6272.5|6279.9|6276.1|6280.3|6276.9|6274.6|6271.8|46
1757463900000|2025-09-10 00:25:00|6279.4|6276.6|6278.6|6275.8|6280.1|6276.6|6277.9|6275.1|63
1757464200000|2025-09-10 00:30:00|6278.9|6276.1|6280.8|6278|6281.7|6278.1|6277.8|6275|502
1757464500000|2025-09-10 00:35:00|6281.9|6278.1|6282.6|6279.8|6284.4|6280.8|6278.3|6275.5|87
1757464800000|2025-09-10 00:40:00|6284.9|6282.1|6282.3|6278.5|6286.9|6283.1|6281.4|6278.2|184
1757465100000|2025-09-10 00:45:00|6282.1|6279.3|6282.7|6278.9|6283.8|6281|6279.1|6276.2|87
1757465400000|2025-09-10 00:50:00|6282.1|6279.3|6286|6282.2|6287|6283.2|6282.1|6279.3|92
1757465700000|2025-09-10 00:55:00|6285.4|6282.6|6288.2|6285.4|6288.2|6285.4|6283.9|6280.7|68
1757466000000|2025-09-10 01:00:00|6287.8|6285|6287.8|6285|6291.6|6288.7|6282.2|6279.4|393
1757466300000|2025-09-10 01:05:00|6287.5|6284.7|6287.8|6285|6288.8|6286|6284.8|6281.5|239
1757466600000|2025-09-10 01:10:00|6287.5|6284.7|6284|6280.2|6289.8|6287|6283.8|6280.2|196
1757466900000|2025-09-10 01:15:00|6284.2|6281.4|6281.8|6279|6286.1|6283.3|6281.1|6277.8|170
1757467200000|2025-09-10 01:20:00|6282.6|6278.8|6284.8|6282|6285.2|6282.4|6279.8|6277|163
1757467500000|2025-09-10 01:25:00|6284.9|6282.1|6286.3|6282.5|6288.6|6285.8|6284.9|6282.1|58
1757467800000|2025-09-10 01:30:00|6284.8|6282|6287.2|6284.4|6287.9|6284.4|6281.5|6278.7|47
1757468100000|2025-09-10 01:35:00|6286.9|6284.1|6287.9|6285.1|6288.3|6285.2|6285.4|6282.4|55
1757468400000|2025-09-10 01:40:00|6288.1|6285.3|6289.4|6286.6|6290.8|6287.3|6286.7|6283.8|37
1757468700000|2025-09-10 01:45:00|6290.8|6287|6290.3|6287.5|6292|6289.2|6288.5|6285.6|47
1757469000000|2025-09-10 01:50:00|6291.1|6287.3|6290|6287.2|6292.7|6289.5|6289.1|6285.7|96
1757469300000|2025-09-10 01:55:00|6290.2|6286.4|6293.2|6290.4|6294.3|6291.5|6290.2|6286.4|172
1757469600000|2025-09-10 02:00:00|6294.3|6290.5|6296.5|6293.7|6298.1|6294.8|6293|6289.9|136
1757469900000|2025-09-10 02:05:00|6296.4|6293.6|6299.7|6296.9|6301.5|6298.4|6296.1|6293.3|570
1757470200000|2025-09-10 02:10:00|6300.6|6296.8|6297.5|6294.7|6301.7|6298.9|6296.1|6292.7|215
1757470500000|2025-09-10 02:15:00|6297|6294.2|6295.3|6292.5|6297.5|6294.7|6295.3|6292.1|63
1757470800000|2025-09-10 02:20:00|6294.6|6291.8|6292|6289.2|6294.6|6291.8|6291.4|6287.6|56
1757471100000|2025-09-10 02:25:00|6293|6290.2|6293.8|6291|6294.2|6291.2|6293|6290.2|17
1757471400000|2025-09-10 02:30:00|6293.1|6290.3|6293.9|6291.1|6294.8|6292|6292.9|6289.1|33
1757471700000|2025-09-10 02:35:00|6293.8|6290|6292.8|6290|6295|6292.2|6292|6288.3|59
1757472000000|2025-09-10 02:40:00|6292.9|6289.1|6289.1|6286.3|6293.4|6290.6|6288.2|6284.7|176
1757472300000|2025-09-10 02:45:00|6288.9|6286.1|6290.9|6288.1|6291|6288.2|6288.8|6285.2|90
1757472600000|2025-09-10 02:50:00|6290.6|6287.8|6291.8|6289|6291.8|6289|6288.2|6285|47
1757472900000|2025-09-10 02:55:00|6292.1|6289.3|6290.8|6288|6292.1|6289.3|6289.3|6285.5|31
1757473200000|2025-09-10 03:00:00|6291|6287.2|6294.4|6290.6|6295.2|6292.4|6290.8|6287.2|67
1757473500000|2025-09-10 03:05:00|6293.7|6290.9|6291|6288.2|6294.4|6291.3|6290.4|6287.1|59
1757473800000|2025-09-10 03:10:00|6291.3|6287.5|6291.5|6288.7|6293.4|6290.4|6290|6286.8|38
1757474100000|2025-09-10 03:15:00|6291.4|6287.6|6297.9|6295.1|6297.9|6295.1|6291.4|6287.6|53
1757474400000|2025-09-10 03:20:00|6297.6|6294.8|6297.4|6294.6|6298.3|6295.3|6292.2|6288.7|116
1757474700000|2025-09-10 03:25:00|6297.8|6294|6295.1|6292.3|6301|6297.8|6295.1|6292.3|115
1757475000000|2025-09-10 03:30:00|6296.1|6293.3|6297.8|6295|6298.1|6295.3|6294.7|6291.5|157
1757475300000|2025-09-10 03:35:00|6297.6|6293.8|6296.8|6294|6298.4|6295.6|6295.7|6292.2|64
1757475600000|2025-09-10 03:40:00|6295.8|6293|6295|6292.2|6296.2|6293.4|6293.8|6290.3|108
1757475900000|2025-09-10 03:45:00|6295.3|6292.5|6297.2|6293.4|6297.3|6293.8|6295|6291.7|90
1757476200000|2025-09-10 03:50:00|6296.4|6293.6|6296.1|6293.3|6297.4|6294.6|6294.6|6291.6|84
1757476500000|2025-09-10 03:55:00|6296|6293.2|6298.8|6296|6300|6297.2|6296|6293.2|84
1757476800000|2025-09-10 04:00:00|6298.9|6296.1|6297.9|6295.1|6298.9|6296.1|6296.8|6293.9|19
1757477100000|2025-09-10 04:05:00|6297.8|6295|6298.7|6294.9|6299.7|6296.9|6297.8|6294.6|23
1757477400000|2025-09-10 04:10:00|6298.8|6296|6298.8|6296|6299|6296.2|6297.4|6294.5|56
1757477700000|2025-09-10 04:15:00|6299.8|6297|6300.7|6297.9|6302.9|6300.1|6299.5|6296|174
1757478000000|2025-09-10 04:20:00|6300.9|6298.1|6300.2|6297.4|6300.9|6298.1|6296.7|6293.9|99
1757478300000|2025-09-10 04:25:00|6300.6|6297.8|6300.7|6297.9|6304.1|6301.3|6300.6|6297.2|203
1757478600000|2025-09-10 04:30:00|6300.1|6297.3|6299.7|6296.9|6300.7|6297.9|6299.7|6296.9|30
1757478900000|2025-09-10 04:35:00|6299.8|6297|6301.7|6298.9|6301.7|6298.9|6298.8|6295.2|135
1757479200000|2025-09-10 04:40:00|6302.4|6299.6|6304.7|6301.9|6305.7|6302.9|6301.8|6298.3|148
1757479500000|2025-09-10 04:45:00|6304.8|6302|6303|6300.2|6304.8|6302|6303|6299.8|23
1757479800000|2025-09-10 04:50:00|6303.4|6300.6|6304|6301.2|6306.3|6303.5|6303.4|6300.6|27
1757480100000|2025-09-10 04:55:00|6304.4|6300.6|6308.3|6305.5|6308.5|6305.6|6303.9|6300.6|75
1757480400000|2025-09-10 05:00:00|6308.6|6305.8|6310.9|6308.1|6311.8|6308.7|6307|6304.2|203
1757480700000|2025-09-10 05:05:00|6311.3|6308.5|6305.9|6303.1|6312.8|6309.2|6305.9|6303|161
1757481000000|2025-09-10 05:10:00|6305.8|6302|6310.7|6307.9|6312|6309.2|6305.8|6302|161
1757481300000|2025-09-10 05:15:00|6311|6308.2|6311.7|6308.9|6314.3|6311.4|6309.7|6306.1|391
1757481600000|2025-09-10 05:20:00|6311.8|6309|6312.7|6309.9|6313.6|6310.8|6311.3|6308.2|115
1757481900000|2025-09-10 05:25:00|6313|6310.2|6314.4|6311.6|6315.2|6312.4|6312.8|6309.8|36
1757482200000|2025-09-10 05:30:00|6314.1|6311.3|6307.8|6304|6315.2|6312.4|6307.6|6304|126
1757482500000|2025-09-10 05:35:00|6308|6305.2|6306.7|6303.9|6309.3|6306.5|6306.3|6302.8|97
1757482800000|2025-09-10 05:40:00|6306.8|6303|6306.3|6303.5|6307.6|6304.5|6302.3|6298.9|141
1757483100000|2025-09-10 05:45:00|6305.3|6302.5|6308|6305.2|6308.6|6305.8|6303.4|6300|117
1757483400000|2025-09-10 05:50:00|6308.4|6304.6|6311.1|6308.3|6313.2|6310.3|6308|6304.6|231
1757483700000|2025-09-10 05:55:00|6310.8|6308|6307.8|6304|6311|6308.2|6306.6|6303.2|87
1757484000000|2025-09-10 06:00:00|6307.2|6304.4|6300.3|6296.5|6308.1|6305|6300|6296.5|130
1757484300000|2025-09-10 06:05:00|6300.7|6297.9|6301|6298.2|6302.5|6299.7|6299.6|6295.9|101
1757484600000|2025-09-10 06:10:00|6301.2|6297.4|6301.9|6298.1|6302.2|6299.4|6297.3|6294.3|104
1757484900000|2025-09-10 06:15:00|6301.6|6299.1|6300.3|6297.5|6302.5|6299.1|6292.6|6289.3|356
1757485200000|2025-09-10 06:20:00|6300.1|6297.3|6308.5|6304.7|6311.4|6308.4|6300.1|6297.3|286
1757485500000|2025-09-10 06:25:00|6308.3|6305.5|6312.6|6309.8|6313.9|6311.1|6306.1|6303.1|240
1757485800000|2025-09-10 06:30:00|6312.9|6310.1|6316.9|6314.1|6318.6|6315.3|6310.9|6307.3|395
1757486100000|2025-09-10 06:35:00|6316.8|6313|6305.1|6302.3|6320.8|6318|6304.8|6301.7|681
1757486400000|2025-09-10 06:40:00|6305.6|6301.8|6299.4|6296.6|6307.1|6303.8|6298.8|6295.4|191
1757486700000|2025-09-10 06:45:00|6299.7|6295.9|6300.8|6298|6308.2|6305.4|6299.4|6295.9|180
1757487000000|2025-09-10 06:50:00|6301.2|6297.4|6303.1|6300.3|6304.4|6300.6|6295.6|6292.2|158
1757487300000|2025-09-10 06:55:00|6304.1|6299.3|6303|6300.2|6305.1|6301.4|6298.3|6295.4|172
1757487600000|2025-09-10 07:00:00|6303.7|6300.9|6302.5|6299.7|6310.3|6307|6298.3|6294.5|317
1757487900000|2025-09-10 07:05:00|6302.2|6299.4|6300.8|6297|6304.2|6301.1|6297.7|6294.9|257
1757488200000|2025-09-10 07:10:00|6301.2|6298|6306.4|6302.6|6309|6306.2|6295.6|6292.1|355
1757488500000|2025-09-10 07:15:00|6306.2|6303.4|6305.8|6302|6306.5|6303.7|6301.6|6298.2|138
1757488800000|2025-09-10 07:20:00|6306.2|6303|6302.9|6300.1|6311.3|6308.5|6301.6|6298.7|215
1757489100000|2025-09-10 07:25:00|6303.5|6299.7|6292.6|6289.8|6306.9|6304.1|6291.6|6288.8|964
1757489400000|2025-09-10 07:30:00|6292.9|6290.1|6290.1|6286.3|6293.9|6290.3|6285.3|6281.6|484
1757489700000|2025-09-10 07:35:00|6289.2|6286.4|6286.7|6283.9|6291.1|6287.6|6285.7|6282.5|178
1757490000000|2025-09-10 07:40:00|6286|6283.2|6289.7|6286.9|6293.2|6290.3|6286|6282.5|170
1757490300000|2025-09-10 07:45:00|6290.6|6286.8|6291.2|6288.4|6291.7|6288.7|6289.2|6285.9|69
1757490600000|2025-09-10 07:50:00|6291.3|6288.5|6298.3|6295.5|6302.1|6298.5|6288.9|6285.9|225
1757490900000|2025-09-10 07:55:00|6298.6|6295.8|6292.8|6289|6300.8|6297.1|6290|6287.2|205
1757491200000|2025-09-10 08:00:00|6292.4|6289.6|6288|6285.2|6296.1|6292.6|6282.9|6279.7|410
1757491500000|2025-09-10 08:05:00|6287.7|6284.2|6292.3|6289.5|6293.6|6290.5|6286|6282.2|254
1757491800000|2025-09-10 08:10:00|6292.6|6289.8|6295.2|6292.4|6295.8|6292.8|6289.7|6286.5|152
1757492100000|2025-09-10 08:15:00|6294.9|6292.1|6303.2|6300.4|6303.5|6300.4|6294.8|6291.5|299
1757492400000|2025-09-10 08:20:00|6303.5|6299.7|6307.9|6305.1|6309|6306.2|6298.3|6294.7|268
1757492700000|2025-09-10 08:25:00|6308.4|6304.6|6304.7|6301.9|6313.3|6310.5|6303.6|6300|828
1757493000000|2025-09-10 08:30:00|6304|6301.2|6302.2|6298.4|6307.8|6305|6298.2|6295|512
1757493300000|2025-09-10 08:35:00|6300.7|6297.9|6293.7|6289.9|6301.9|6298.1|6290.6|6287.7|319
1757493600000|2025-09-10 08:40:00|6293|6290.2|6304.8|6301|6304.9|6302.1|6292.3|6289.5|326
1757493900000|2025-09-10 08:45:00|6304.5|6300.7|6308.1|6305.3|6309.5|6306.5|6300.6|6297.3|786
1757494200000|2025-09-10 08:50:00|6308.2|6305.4|6305.4|6302.6|6310.2|6307.4|6301.6|6298|330
1757494500000|2025-09-10 08:55:00|6305.3|6302.5|6303.9|6300.1|6306.7|6303.7|6302.3|6299.1|171
1757494800000|2025-09-10 09:00:00|6303.7|6300.9|6306.2|6303.4|6309|6305.8|6302|6298.9|324
1757495100000|2025-09-10 09:05:00|6305.9|6303.1|6304.8|6302|6309|6306.2|6303.2|6299.9|517
1757495400000|2025-09-10 09:10:00|6305.4|6301.6|6304.5|6300.7|6308.2|6305.4|6304.2|6300.5|299
1757495700000|2025-09-10 09:15:00|6304.3|6301.5|6304.9|6302.1|6307.4|6304.6|6302.6|6299.7|213
1757496000000|2025-09-10 09:20:00|6304.6|6301.8|6301|6298.2|6305.9|6303.1|6298.1|6295|430
1757496300000|2025-09-10 09:25:00|6300.6|6297.8|6284|6280.2|6300.6|6297.8|6278.5|6275.5|993
1757496600000|2025-09-10 09:30:00|6282.9|6280.1|6288.9|6286.1|6290.3|6287.5|6275.8|6272.6|475
1757496900000|2025-09-10 09:35:00|6289.2|6286.4|6288.1|6285.3|6289.3|6286.5|6284.3|6281.5|180
1757497200000|2025-09-10 09:40:00|6288.5|6285.7|6290.2|6287.4|6291|6287.4|6285.2|6282.4|198
1757497500000|2025-09-10 09:45:00|6290.7|6286.9|6286.2|6283.4|6291.5|6288.7|6285.2|6282.4|167
1757497800000|2025-09-10 09:50:00|6286.1|6283.3|6287.4|6284.6|6289.2|6285.6|6283.8|6281|647
1757498100000|2025-09-10 09:55:00|6288.4|6284.2|6284|6280.2|6291.3|6288|6281.5|6278.7|499
1757498400000|2025-09-10 10:00:00|6282.8|6280|6274.9|6271.1|6284.5|6281|6273.4|6270.1|285
1757498700000|2025-09-10 10:05:00|6274.2|6271.4|6280.8|6278|6282.3|6279.1|6271.4|6268.6|270
1757499000000|2025-09-10 10:10:00|6282|6278.2|6284.1|6281.3|6286.6|6283.5|6279.8|6276.1|242
1757499300000|2025-09-10 10:15:00|6284.7|6281.9|6289.9|6287.1|6295.3|6292|6284.7|6281.9|488
1757499600000|2025-09-10 10:20:00|6290.8|6287|6292.5|6289.7|6293.8|6290|6286.9|6283.3|174
1757499900000|2025-09-10 10:25:00|6293.2|6290.4|6293.5|6289.7|6297.3|6294.5|6291.7|6288.2|255
1757500200000|2025-09-10 10:30:00|6293.2|6290.4|6291.1|6288.3|6295.3|6292.5|6289.1|6286.3|207
1757500500000|2025-09-10 10:35:00|6290.8|6288|6294|6290.2|6294.1|6290.7|6290.2|6286.6|83
1757500800000|2025-09-10 10:40:00|6294.1|6291.3|6297.7|6294.9|6299.7|6296.9|6292.9|6289.2|229
1757501100000|2025-09-10 10:45:00|6297.5|6294.7|6292.9|6289.1|6300.2|6297.4|6290.3|6287.1|303
1757501400000|2025-09-10 10:50:00|6293|6290.2|6298.9|6296.1|6301.5|6298.7|6293|6290.2|183
1757501700000|2025-09-10 10:55:00|6298.5|6295.7|6304.1|6301.3|6304.9|6302.1|6298.2|6294.4|198
1757502000000|2025-09-10 11:00:00|6302.8|6300|6302.2|6299.4|6304.1|6301.3|6301.5|6297.7|273
1757502300000|2025-09-10 11:05:00|6301.9|6299.1|6302.1|6299.3|6304.9|6302.1|6298.6|6295|691
1757502600000|2025-09-10 11:10:00|6301.8|6299|6307.2|6304.4|6311.2|6308.1|6299.4|6295.8|564
1757502900000|2025-09-10 11:15:00|6306.9|6304.1|6305|6302.2|6307.5|6304.7|6302.3|6298.9|237
1757503200000|2025-09-10 11:20:00|6305.3|6302.5|6309.4|6306.6|6309.7|6306.9|6304.1|6300.3|272
1757503500000|2025-09-10 11:25:00|6309.7|6306.9|6304.7|6301.9|6309.7|6306.9|6301.6|6297.8|392
1757503800000|2025-09-10 11:30:00|6305.2|6301.4|6302.9|6300.1|6306.7|6303.8|6301.4|6298.4|219
1757504100000|2025-09-10 11:35:00|6303.2|6299.4|6301.2|6298.4|6303.2|6299.9|6299.7|6295.9|150
1757504400000|2025-09-10 11:40:00|6301.5|6298.7|6302.2|6299.4|6304.4|6301|6299.8|6296.9|245
1757504700000|2025-09-10 11:45:00|6301.5|6298.7|6298.5|6295.7|6304.6|6301.4|6297.4|6294|290
1757505000000|2025-09-10 11:50:00|6298.8|6296|6302.1|6299.3|6303.7|6300.9|6298.5|6295.2|214
1757505300000|2025-09-10 11:55:00|6301.8|6299|6302.6|6299.8|6303.7|6300.9|6299.9|6297|216
1757505600000|2025-09-10 12:00:00|6302.9|6300.1|6304.3|6301.5|6305.4|6302.6|6300.6|6297.8|288
1757505900000|2025-09-10 12:05:00|6304.6|6301.8|6311.2|6308.4|6313.9|6310.6|6303|6300.2|1532
1757506200000|2025-09-10 12:10:00|6311.4|6308.6|6305|6302.2|6311.8|6308.8|6304.8|6301.4|1234
1757506500000|2025-09-10 12:15:00|6304.7|6301.9|6322.4|6319.6|6325.2|6322.4|6304.7|6301.7|1080
1757506800000|2025-09-10 12:20:00|6322.7|6319.9|6317|6314.2|6325.2|6322.2|6316|6313.1|2510
1757507100000|2025-09-10 12:25:00|6317.2|6313.4|6317.9|6314.1|6320.8|6317.4|6312.9|6309.5|1362
1757507400000|2025-09-10 12:30:00|6317.2|6314.4|6310.1|6307.3|6320.6|6316.8|6307.5|6304.7|2704
1757507700000|2025-09-10 12:35:00|6309.8|6307|6303.4|6300.6|6314.7|6311.9|6302.8|6299.5|2619
1757508000000|2025-09-10 12:40:00|6303.7|6300.9|6310.2|6307.4|6312|6308.4|6300|6297.2|2603
1757508300000|2025-09-10 12:45:00|6310.4|6306.6|6304.6|6301.8|6310.4|6307.4|6304.2|6301|363
1757508600000|2025-09-10 12:50:00|6304.2|6301.4|6301.3|6298.5|6306|6303.2|6295.8|6292|2504
1757508900000|2025-09-10 12:55:00|6301.7|6298.9|6304.6|6301.8|6308.5|6305.5|6297.3|6294.1|854
1757509200000|2025-09-10 13:00:00|6304.9|6302.1|6309.4|6306.6|6310.4|6306.8|6299.9|6297.1|1212
1757509500000|2025-09-10 13:05:00|6308.4|6305.6|6307.2|6304.4|6313.7|6309.9|6305.5|6302.7|1545
1757509800000|2025-09-10 13:10:00|6307.8|6304|6316|6313.2|6324.4|6321.6|6307.8|6304|2584
1757510100000|2025-09-10 13:15:00|6315.6|6312.8|6300.5|6297.7|6316|6313.2|6300|6296.5|2049
1757510400000|2025-09-10 13:20:00|6300.4|6297.6|6302.6|6299.8|6307.3|6303.5|6300.4|6297.4|1024
1757510700000|2025-09-10 13:25:00|6302.3|6299.5|6294|6291.2|6303.2|6300|6286.3|6283.5|2147
1757511000000|2025-09-10 13:30:00|6294.3|6291.5|6293.5|6289.7|6295.5|6292.2|6287.7|6284.9|1438
1757511300000|2025-09-10 13:35:00|6292.3|6289.5|6292|6289.2|6298.3|6295.5|6290.3|6287.5|1896
1757511600000|2025-09-10 13:40:00|6292.3|6289.5|6297.5|6294.7|6297.5|6294.7|6289.9|6287.1|766
1757511900000|2025-09-10 13:45:00|6298.2|6295.4|6301.4|6298.6|6307.4|6304.5|6294.6|6291.8|1348
1757512200000|2025-09-10 13:50:00|6301.7|6297.9|6298.2|6295.4|6301.7|6298.6|6295.1|6292|1521
1757512500000|2025-09-10 13:55:00|6298.7|6294.9|6305.1|6302.3|6306.9|6304.1|6296.2|6293.4|1790
1757512800000|2025-09-10 14:00:00|6305.8|6303|6308.5|6305.7|6313.6|6310.8|6304.6|6301|1185
1757513100000|2025-09-10 14:05:00|6308.9|6306.1|6309.5|6306.7|6313.6|6310.8|6305.3|6302.5|4336
1757513400000|2025-09-10 14:10:00|6310.5|6307.7|6310.5|6307.7|6312.4|6309.6|6308.4|6305.5|742
1757513700000|2025-09-10 14:15:00|6310.8|6308|6315.2|6312.4|6316.4|6313.6|6310.8|6308|1378
1757514000000|2025-09-10 14:20:00|6315.4|6311.6|6320.9|6318.1|6323.8|6321|6315.2|6311.6|3992
1757514300000|2025-09-10 14:25:00|6321.5|6317.7|6312|6308.2|6321.6|6318.8|6312|6308.2|1328
1757514600000|2025-09-10 14:30:00|6309.9|6302.1|6294.2|6291.4|6309.9|6305.2|6287.7|6283.9|6734
1757514900000|2025-09-10 14:35:00|6293.5|6290.7|6288|6285.2|6304.9|6302.1|6288|6285.2|2591
1757515200000|2025-09-10 14:40:00|6287.3|6284.5|6278.2|6275.4|6292.7|6289.9|6276.3|6273.5|2097
1757515500000|2025-09-10 14:45:00|6278.6|6275.8|6288.9|6286.1|6290.5|6287.2|6278|6275.1|1562
1757515800000|2025-09-10 14:50:00|6288.6|6285.8|6305.5|6302.7|6314.7|6311.9|6284.6|6281.8|3451
1757516100000|2025-09-10 14:55:00|6305.7|6301.9|6302.6|6299.8|6310.9|6308.1|6302.3|6299|1178
1757516400000|2025-09-10 15:00:00|6301.6|6298.8|6303.7|6300.9|6307.6|6304.8|6297.3|6294|1162
1757516700000|2025-09-10 15:05:00|6303.6|6300.8|6347.2|6344.4|6354.2|6350.5|6301.3|6297.7|9028
1757517000000|2025-09-10 15:10:00|6346.9|6344.1|6331.3|6328.5|6350.6|6347.8|6323.9|6320.5|5284
1757517300000|2025-09-10 15:15:00|6331|6328.2|6338.1|6334.3|6346.4|6343|6329.6|6326.1|3278
1757517600000|2025-09-10 15:20:00|6337.9|6335.1|6340.6|6337.8|6342.9|6340.1|6332.6|6329.1|2033
1757517900000|2025-09-10 15:25:00|6340.3|6337.5|6334.3|6331.5|6341.3|6338.5|6330.6|6327.3|1959
1757518200000|2025-09-10 15:30:00|6333.8|6330|6335.6|6331.8|6341.1|6338.3|6327.2|6324|3420
1757518500000|2025-09-10 15:35:00|6334.5|6331.7|6342|6339.2|6343.8|6340.9|6331.2|6328.2|1867
1757518800000|2025-09-10 15:40:00|6341.7|6338.9|6340.8|6338|6354.5|6351.7|6340.6|6336.8|3567
1757519100000|2025-09-10 15:45:00|6340.4|6337.6|6361.1|6358.3|6364.2|6361.4|6339.8|6337|3071
1757519400000|2025-09-10 15:50:00|6361.3|6358.5|6361.6|6358.8|6370.6|6367.8|6355.8|6353|2648
1757519700000|2025-09-10 15:55:00|6361.3|6358.5|6371.7|6367.9|6374.6|6371.8|6359.9|6356.7|3077
1757520000000|2025-09-10 16:00:00|6371.9|6369.1|6378.5|6375.7|6383.5|6380.7|6371.9|6368.9|2423
1757520300000|2025-09-10 16:05:00|6378.9|6376.1|6374.2|6371.4|6379.5|6376.7|6368.8|6365.6|3956
1757520600000|2025-09-10 16:10:00|6374.5|6371.7|6372.2|6369.4|6376.5|6373.7|6368.6|6365.8|2138
1757520900000|2025-09-10 16:15:00|6372.5|6369.7|6375.2|6372.4|6376.8|6374|6368.8|6365.5|2253
1757521200000|2025-09-10 16:20:00|6375.5|6372.7|6373.8|6371|6377.2|6374.4|6370.8|6367.9|1704
1757521500000|2025-09-10 16:25:00|6373.2|6370.4|6376.3|6373.5|6378.7|6375.5|6372.2|6369.2|1827
1757521800000|2025-09-10 16:30:00|6375.6|6372.8|6375.3|6372.5|6378.7|6375.4|6372.7|6369.9|1384
1757522100000|2025-09-10 16:35:00|6375.6|6371.8|6376.2|6373.4|6380.6|6377.8|6375.3|6371.6|1042
1757522400000|2025-09-10 16:40:00|6376.4|6372.6|6369.8|6367|6376.4|6373.4|6369.6|6365.8|1346
1757522700000|2025-09-10 16:45:00|6368.8|6366|6373.2|6370.4|6375.3|6372.5|6366.5|6363.5|1404
1757523000000|2025-09-10 16:50:00|6372.8|6370|6373.8|6371|6374.8|6372|6370.8|6367.2|663
1757523300000|2025-09-10 16:55:00|6373.5|6370.7|6374.9|6372.1|6374.9|6372.1|6370.8|6368|420
1757523600000|2025-09-10 17:00:00|6374.1|6370.3|6362.9|6360.1|6374.2|6371.4|6362.8|6359.3|1205
1757523900000|2025-09-10 17:05:00|6362.6|6359.8|6362.5|6359.7|6365.5|6362.4|6359.3|6356.3|1486
1757524200000|2025-09-10 17:10:00|6362.4|6359.6|6361.8|6359|6363.4|6359.9|6357.2|6354.1|1260
1757524500000|2025-09-10 17:15:00|6361.5|6358.7|6361.1|6358.3|6365.5|6362.1|6359.1|6355.9|765
1757524800000|2025-09-10 17:20:00|6361.5|6358.7|6360.6|6357.8|6365.3|6362.5|6358.9|6355.6|2572
1757525100000|2025-09-10 17:25:00|6360.9|6358.1|6364.2|6361.4|6370.6|6367.8|6359.9|6356.8|1205
1757525400000|2025-09-10 17:30:00|6364.5|6361.7|6356.2|6353.4|6364.5|6361.7|6352.2|6349.2|2623
1757525700000|2025-09-10 17:35:00|6356.1|6353.3|6362.7|6359.9|6363|6360.2|6356.1|6352.8|984
1757526000000|2025-09-10 17:40:00|6362.9|6360.1|6357.7|6354.9|6362.9|6360.1|6352.7|6349.3|5002
1757526300000|2025-09-10 17:45:00|6357.4|6354.6|6352.5|6349.7|6358.3|6355.2|6352.2|6348.9|2568
1757526600000|2025-09-10 17:50:00|6352.9|6350.1|6354.1|6351.3|6356.8|6353.7|6352.9|6350.1|956
1757526900000|2025-09-10 17:55:00|6354.7|6350.9|6356.6|6353.8|6361.1|6357.9|6353.8|6350.9|1009
1757527200000|2025-09-10 18:00:00|6355.3|6352.5|6359.8|6357|6360.8|6358|6354.6|6351.8|848
1757527500000|2025-09-10 18:05:00|6358.8|6356|6357.9|6355.1|6360.2|6357.3|6355.1|6352.3|2106
1757527800000|2025-09-10 18:10:00|6357.5|6354.7|6361.6|6358.8|6361.6|6358.8|6356.1|6353.3|1225
1757528100000|2025-09-10 18:15:00|6362.6|6359.8|6352|6349.2|6362.6|6359.8|6351.8|6348.3|2264
1757528400000|2025-09-10 18:20:00|6351.7|6347.9|6351.5|6348.7|6355.2|6352.2|6350.5|6347.6|2913
1757528700000|2025-09-10 18:25:00|6351.8|6349|6348.1|6345.3|6354.1|6351.3|6343.5|6340.1|12533
1757529000000|2025-09-10 18:30:00|6349.1|6346.3|6356.8|6354|6358.3|6355.3|6348.1|6345.3|2232
1757529300000|2025-09-10 18:35:00|6356.5|6353.7|6360.9|6358.1|6361.5|6358.6|6356.1|6353.3|825
1757529600000|2025-09-10 18:40:00|6361.3|6358.5|6356.4|6353.6|6362|6358.5|6356.4|6353.4|440
1757529900000|2025-09-10 18:45:00|6357.1|6354.3|6355.4|6352.6|6357.5|6354.6|6353.1|6350|441
1757530200000|2025-09-10 18:50:00|6355.8|6353|6356.5|6353.7|6357|6354.2|6353.6|6350.1|313
1757530500000|2025-09-10 18:55:00|6356.2|6353.4|6358.9|6356.1|6359.3|6356.1|6354.5|6351.1|313
1757530800000|2025-09-10 19:00:00|6359.3|6356.5|6353.7|6350.9|6359.9|6357.1|6353.7|6350.3|269
1757531100000|2025-09-10 19:05:00|6354.1|6350.3|6360.7|6357.9|6361.4|6358.6|6353.7|6350.3|439
1757531400000|2025-09-10 19:10:00|6361|6357.2|6358.8|6356|6365|6362|6358.1|6354.8|540
1757531700000|2025-09-10 19:15:00|6358.7|6355.9|6360|6357.2|6362.5|6359.7|6358.7|6355.8|327
1757532000000|2025-09-10 19:20:00|6359.9|6356.1|6357|6354.2|6360.4|6357.6|6356.7|6353.4|198
1757532300000|2025-09-10 19:25:00|6356.7|6353.9|6356.3|6353.5|6357.8|6355|6355|6351.7|188
1757532600000|2025-09-10 19:30:00|6356.7|6353.9|6358.9|6356.1|6359.4|6356.6|6355.3|6352.5|166
1757532900000|2025-09-10 19:35:00|6359.3|6356.5|6361.1|6358.3|6361.1|6358.3|6357.2|6353.9|448
1757533200000|2025-09-10 19:40:00|6360.7|6357.9|6361.1|6357.3|6361.6|6358.8|6357.3|6354.5|215
1757533500000|2025-09-10 19:45:00|6360.9|6358.1|6361.3|6358.5|6362.9|6360.1|6360.1|6357.3|203
1757533800000|2025-09-10 19:50:00|6361.7|6358.9|6361|6358.2|6363.2|6359.9|6359|6356.2|302
1757534100000|2025-09-10 19:55:00|6361.3|6358.5|6358.9|6355.1|6362.6|6359.8|6358.1|6355.1|374
1757534400000|2025-09-10 20:00:00|6358.1|6355.3|6357.4|6354.6|6360|6357.2|6356.7|6353.6|174
1757534700000|2025-09-10 20:05:00|6357.1|6354.3|6355.1|6352.3|6357.8|6354.6|6355|6351.6|175
1757535000000|2025-09-10 20:10:00|6354.7|6351.9|6351.5|6348.7|6354.7|6351.9|6351.5|6348.3|1366
1757535300000|2025-09-10 20:15:00|6351.7|6348.9|6353.9|6351.1|6353.9|6351.1|6351.7|6348.9|483
1757535600000|2025-09-10 20:20:00|6353.8|6351|6354.7|6351.9|6355.3|6352.5|6352|6348.4|262
1757535900000|2025-09-10 20:25:00|6355|6352.2|6356.6|6352.8|6356.6|6353.5|6353.9|6350.6|668
1757536200000|2025-09-10 20:30:00|6356|6353.2|6355.4|6352.6|6356.4|6353.6|6355.4|6352.6|84
1757536500000|2025-09-10 20:35:00|6355.5|6352.7|6356.8|6353|6356.8|6353.3|6355.3|6352.5|194
1757536800000|2025-09-10 20:40:00|6355.8|6352.6|6354.3|6351.5|6355.8|6353|6354.1|6351.3|774
1757537100000|2025-09-10 20:45:00|6354.6|6351.8|6353.9|6351.1|6355.3|6351.8|6353.2|6350.4|237
1757537400000|2025-09-10 20:50:00|6354.3|6351.5|6353.8|6351|6355.7|6352.2|6352|6349.2|199
1757537700000|2025-09-10 20:55:00|6354.4|6350.6|6356|6353.2|6357.3|6353.6|6352.8|6350|363
1757541600000|2025-09-10 22:00:00|6355.1|6351.3|6353.3|6349.5|6355.1|6351.3|6348|6343.2|168
1757541900000|2025-09-10 22:05:00|6352.1|6349.3|6353.3|6349.5|6354.7|6351.4|6351.4|6348.6|73
1757542200000|2025-09-10 22:10:00|6353.6|6349.8|6353.3|6350.5|6354.2|6350.8|6352.9|6349.2|14
1757542500000|2025-09-10 22:15:00|6353.6|6350.8|6353.9|6351.1|6354.4|6351.1|6351.9|6348.9|16
1757542800000|2025-09-10 22:20:00|||||||||1
1757543100000|2025-09-10 22:25:00|6355.1|6351.3|6355|6351.2|6355.4|6352.5|6354.3|6351.2|57
1757543400000|2025-09-10 22:30:00|6355.4|6351.6|6355.8|6352|6356.9|6353.5|6354.9|6351.6|48
1757543700000|2025-09-10 22:35:00|6355.7|6352.9|6357.7|6354.9|6358.3|6354.9|6355.5|6352|29
1757544000000|2025-09-10 22:40:00|6357.1|6354.3|6356.6|6353.8|6358.8|6355.4|6356.6|6353.8|53
1757544300000|2025-09-10 22:45:00|6356.3|6353.5|6357.9|6355.1|6359|6355.2|6356.3|6353.5|58
1757544600000|2025-09-10 22:50:00|6357.7|6354.9|6359.4|6355.6|6359.5|6355.9|6357.7|6354.9|12
1757544900000|2025-09-10 22:55:00|6358.7|6355.9|6360|6356.2|6360.6|6357|6358.7|6355.6|18
1757545200000|2025-09-10 23:00:00|6359.7|6355.9|6357.9|6354.1|6360.1|6356.3|6357.2|6354.1|8
1757545500000|2025-09-10 23:05:00|6358.2|6354.4|6357.2|6354.4|6359.2|6355.7|6357.2|6354.4|19
1757545800000|2025-09-10 23:10:00|6357.6|6354.8|6359.3|6356.5|6360.1|6356.7|6357.3|6354.1|10
1757546100000|2025-09-10 23:15:00|6359.9|6356.1|6357.7|6354.9|6360.1|6356.7|6357.7|6354.9|10
1757546400000|2025-09-10 23:20:00|6357.4|6354.6|6358|6354.2|6358|6354.6|6357.4|6353.9|4
1757546700000|2025-09-10 23:25:00|6357.6|6354.8|6357.9|6355.1|6358|6355.1|6357.6|6354.2|2
1757547000000|2025-09-10 23:30:00|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|1
1757547300000|2025-09-10 23:35:00|6357.9|6355.1|6357.9|6355.1|6358.9|6356.1|6357.5|6354.7|23
1757547600000|2025-09-10 23:40:00|6358.5|6354.7|6358.9|6356.1|6359|6356.1|6357.8|6354.7|5
1757547900000|2025-09-10 23:45:00|6359|6356.2|6357.8|6355|6359.7|6356.2|6357.8|6355|91
1757548200000|2025-09-10 23:50:00|6357.5|6354.7|6357.6|6354.8|6357.6|6354.8|6357.2|6354.4|3
1757548500000|2025-09-10 23:55:00|6358.5|6354.7|6357.2|6354.4|6358.5|6354.8|6357.2|6354.4|3
1757548800000|2025-09-11 00:00:00|6357.6|6354.8|6359.7|6356.9|6360.8|6357.8|6356.9|6353.7|198
1757549100000|2025-09-11 00:05:00|6359.4|6356.6|6356.2|6353.4|6359.7|6356.9|6356.2|6353.2|98
1757549400000|2025-09-11 00:10:00|6356.7|6352.9|6357.9|6355.1|6359.6|6356.3|6356.7|6352.9|30
1757549700000|2025-09-11 00:15:00|6358.2|6355.4|6356.8|6354|6358.7|6355.4|6355.9|6353.1|27
1757550000000|2025-09-11 00:20:00|6357.2|6354.4|6356.2|6353.4|6358.7|6355.1|6355.8|6353|11
1757550300000|2025-09-11 00:25:00|6357.3|6353.5|6357.1|6353.3|6358.5|6355|6355.7|6352.9|48
1757550600000|2025-09-11 00:30:00|6356|6353.2|6356.7|6353.9|6359.4|6355.9|6356|6353.2|26
1757550900000|2025-09-11 00:35:00|6357|6354.2|6355.4|6352.6|6358.5|6354.7|6355.4|6352.6|30
1757551200000|2025-09-11 00:40:00|6355.8|6353|6355.9|6352.1|6357.2|6353.7|6354.2|6351.4|52
1757551500000|2025-09-11 00:45:00|6355.4|6351.6|6355.3|6352.5|6357.3|6354|6355.1|6351.6|55
1757551800000|2025-09-11 00:50:00|6356.2|6352.4|6352.3|6349.5|6356.3|6353.5|6352.3|6349.1|20
1757552100000|2025-09-11 00:55:00|6352.2|6348.4|6352.3|6349.5|6353.3|6350.5|6351.3|6348|44
1757552400000|2025-09-11 01:00:00|6351.6|6348.8|6344.5|6341.7|6351.8|6348.8|6344.2|6341.4|250
1757552700000|2025-09-11 01:05:00|6344.9|6342.1|6344.9|6342.1|6348.1|6344.8|6343.9|6340.9|159
1757553000000|2025-09-11 01:10:00|6344.8|6342|6343.5|6340.7|6346.6|6343.8|6343.5|6340.4|122
1757553300000|2025-09-11 01:15:00|6343.2|6340.4|6342.5|6339.7|6343.5|6340.7|6341.2|6338.2|49
1757553600000|2025-09-11 01:20:00|6342.2|6339.4|6343.4|6340.6|6344.2|6341.4|6342|6338.2|43
1757553900000|2025-09-11 01:25:00|6343.7|6340.9|6345.8|6343|6347.7|6344.8|6343|6339.2|72
1757554200000|2025-09-11 01:30:00|6345.9|6342.1|6345|6342.2|6345.9|6343|6344.1|6340.8|35
1757554500000|2025-09-11 01:35:00|6344.7|6341.9|6346.4|6343.6|6348.1|6344.6|6344.7|6341.4|46
1757554800000|2025-09-11 01:40:00|6345.8|6343|6348.7|6345.9|6348.8|6345.9|6345.4|6342.6|48
1757555100000|2025-09-11 01:45:00|6349|6346.2|6348.8|6346|6352.1|6348.9|6348.1|6345.3|71
1757555400000|2025-09-11 01:50:00|6348.1|6345.3|6348.3|6345.5|6350.3|6347|6345.7|6342.6|118
1757555700000|2025-09-11 01:55:00|6348|6345.2|6350.3|6347.5|6351.3|6348.5|6348|6344.6|73
1757556000000|2025-09-11 02:00:00|6351.3|6347.7|6351|6348.2|6353.8|6350.5|6349.6|6346.8|74
1757556300000|2025-09-11 02:05:00|6350.7|6347.9|6350.7|6347.9|6351|6348.2|6348.5|6345.7|32
1757556600000|2025-09-11 02:10:00|6351.1|6348.3|6349.8|6347|6352.4|6348.9|6349.7|6346.9|32
1757556900000|2025-09-11 02:15:00|6349.5|6346.7|6349.8|6347|6352.6|6349|6349.5|6346.7|26
1757557200000|2025-09-11 02:20:00|6351.3|6347.5|6350.5|6347.7|6351.3|6348.4|6350.1|6347.2|4
1757557500000|2025-09-11 02:25:00|6350.8|6348|6350.8|6348|6351.5|6348.7|6349.8|6347|69
1757557800000|2025-09-11 02:30:00|6351.1|6348.3|6347.4|6344.6|6353|6350.2|6347.4|6344.6|49
1757558100000|2025-09-11 02:35:00|6347.1|6344.3|6344.6|6341.8|6348.8|6345|6343.4|6340.6|84
1757558400000|2025-09-11 02:40:00|6346|6342.2|6345.5|6342.7|6346.4|6342.8|6342.2|6339.4|59
1757558700000|2025-09-11 02:45:00|6345.6|6342.8|6345.7|6342.9|6346.9|6343.9|6344.1|6341.3|74
1757559000000|2025-09-11 02:50:00|6346.5|6342.7|6344.7|6340.9|6346.5|6342.9|6342.9|6340.1|68
1757559300000|2025-09-11 02:55:00|6345|6341.2|6344.7|6341.9|6346.3|6343.1|6343.9|6340.9|61
1757559600000|2025-09-11 03:00:00|6345.5|6341.7|6344.5|6341.7|6346.7|6343.9|6344.2|6341|42
1757559900000|2025-09-11 03:05:00|6345.5|6342.7|6343.3|6340.5|6345.8|6342.7|6342.8|6340|46
1757560200000|2025-09-11 03:10:00|6342.9|6340.1|6342.9|6340.1|6345.5|6341.7|6342.6|6339.4|34
1757560500000|2025-09-11 03:15:00|6343.8|6340|6340.3|6337.5|6344.4|6341.1|6339.8|6336.7|66
1757560800000|2025-09-11 03:20:00|6340.4|6336.6|6339.1|6336.3|6342.2|6338.9|6337.8|6334.2|144
1757561100000|2025-09-11 03:25:00|6340.6|6336.8|6343.6|6339.8|6344.6|6341|6338.8|6336|56
1757561400000|2025-09-11 03:30:00|6342.8|6340|6343.2|6340.4|6344.2|6340.9|6342.7|6339.8|40
1757561700000|2025-09-11 03:35:00|6343.6|6340.8|6341|6338.2|6345.2|6342.4|6341|6337.7|27
1757562000000|2025-09-11 03:40:00|6341.2|6337.4|6341|6338.2|6341.4|6338.6|6340|6337.2|147
1757562300000|2025-09-11 03:45:00|6340.7|6337.9|6339.4|6336.6|6341|6338.2|6339.4|6336.6|34
1757562600000|2025-09-11 03:50:00|6338.4|6335.6|6341.9|6339.1|6342.7|6339.6|6338.1|6335.3|51
1757562900000|2025-09-11 03:55:00|6341.5|6338.7|6337.5|6334.7|6342.2|6339.4|6337.5|6334.6|79
1757563200000|2025-09-11 04:00:00|6337.2|6334.4|6338.4|6335.6|6339.5|6335.9|6336.2|6333.4|103
1757563500000|2025-09-11 04:05:00|6338.7|6335.9|6338.3|6335.5|6340.9|6337.7|6338.2|6335.4|59
1757563800000|2025-09-11 04:10:00|6338.4|6335.6|6338.7|6335.9|6340|6337.2|6338.3|6335.5|64
1757564100000|2025-09-11 04:15:00|6338.4|6335.6|6337.4|6334.6|6338.7|6335.9|6336.4|6333.6|45
1757564400000|2025-09-11 04:20:00|6337.8|6335|6335.7|6332.9|6338.4|6335|6335.4|6332.6|44
1757564700000|2025-09-11 04:25:00|6336.1|6333.3|6334.7|6331.9|6336.4|6333.6|6332.7|6329.9|109
1757565000000|2025-09-11 04:30:00|6335|6332.2|6334.6|6331.8|6336|6333.2|6333.9|6331.1|60
1757565300000|2025-09-11 04:35:00|6334.3|6331.5|6335.1|6332.3|6336.2|6332.9|6334|6331.2|50
1757565600000|2025-09-11 04:40:00|6335.4|6332.6|6335.6|6332.8|6336.1|6332.9|6334.7|6331.9|44
1757565900000|2025-09-11 04:45:00|6335.5|6332.7|6335.4|6332.6|6336.8|6333.6|6334.2|6331.4|37
1757566200000|2025-09-11 04:50:00|6335.5|6332.7|6335.7|6332.9|6336.8|6333.8|6335.3|6332.5|24
1757566500000|2025-09-11 04:55:00|6335.6|6332.8|6334.7|6331.9|6335.7|6332.9|6334.3|6331.5|39
1757566800000|2025-09-11 05:00:00|6334.6|6331.8|6331.7|6328.9|6335.2|6332.4|6330.6|6327.8|90
1757567100000|2025-09-11 05:05:00|6332|6329.2|6329.7|6326.9|6334.2|6331.2|6329.7|6326.9|81
1757567400000|2025-09-11 05:10:00|6329.4|6326.6|6325.5|6322.7|6329.4|6326.6|6324.2|6321.4|256
1757567700000|2025-09-11 05:15:00|6325.6|6322.8|6326.6|6323.8|6328.1|6324.5|6325.6|6322.8|33
1757568000000|2025-09-11 05:20:00|6325.9|6323.1|6328|6325.2|6329.5|6326.2|6325.6|6322.8|41
1757568300000|2025-09-11 05:25:00|6328.3|6325.5|6329.4|6326.6|6330.4|6326.8|6328.3|6325.5|46
1757568600000|2025-09-11 05:30:00|6329.8|6327|6326.6|6323.8|6330.6|6327.8|6324|6321.1|144
1757568900000|2025-09-11 05:35:00|6326.3|6323.5|6326.4|6323.6|6327.3|6324|6323.1|6320.1|55
1757569200000|2025-09-11 05:40:00|6326.5|6323.7|6326.4|6323.6|6327.4|6323.8|6325.3|6322.5|29
1757569500000|2025-09-11 05:45:00|6326.1|6323.3|6329|6325.2|6332|6328.9|6325.4|6322.6|140
1757569800000|2025-09-11 05:50:00|6328.3|6325.5|6330.5|6327.7|6333|6329.2|6327.3|6324.5|114
1757570100000|2025-09-11 05:55:00|6330.6|6327.8|6329.5|6326.7|6333.6|6329.8|6328.9|6326|89
1757570400000|2025-09-11 06:00:00|6329.9|6327.1|6334.2|6330.4|6339.4|6335.6|6329.9|6327.1|478
1757570700000|2025-09-11 06:05:00|6333.7|6330.9|6338.5|6335.7|6340|6336.4|6333.7|6330.9|182
1757571000000|2025-09-11 06:10:00|6338.2|6335.4|6335.4|6332.6|6340.4|6336.8|6335.4|6332.6|160
1757571300000|2025-09-11 06:15:00|6335.8|6333|6335.9|6332.1|6337.7|6334.4|6334.6|6331.4|78
1757571600000|2025-09-11 06:20:00|6335.5|6332.7|6338.4|6334.6|6339.1|6336.3|6335.5|6332.1|107
1757571900000|2025-09-11 06:25:00|6338.8|6335|6340.2|6337.4|6341.1|6337.6|6335.8|6332.1|122
1757572200000|2025-09-11 06:30:00|6340.4|6337.6|6337.5|6333.7|6341.4|6338|6335.2|6331.9|219
1757572500000|2025-09-11 06:35:00|6337.7|6334.9|6332.3|6329.5|6339.2|6336.2|6331.3|6328.1|210
1757572800000|2025-09-11 06:40:00|6332.6|6328.5|6338.1|6335.3|6340.2|6337.4|6330.7|6327.3|141
1757573100000|2025-09-11 06:45:00|6338.4|6335.6|6340.4|6337.6|6342.1|6338.5|6338.4|6335.6|65
1757573400000|2025-09-11 06:50:00|6340.8|6338|6340|6337.2|6344.8|6341.7|6339.9|6337.1|120
1757573700000|2025-09-11 06:55:00|6340.4|6337.6|6338.3|6335.5|6340.7|6337.9|6332.4|6329.2|193
1757574000000|2025-09-11 07:00:00|6339|6336.2|6335.7|6332.9|6343|6339.6|6332.2|6329.4|362
1757574300000|2025-09-11 07:05:00|6336|6333.2|6336.9|6334.1|6339.2|6336|6331.9|6329.1|454
1757574600000|2025-09-11 07:10:00|6335.9|6333.1|6337.5|6334.7|6338.5|6335.7|6333.9|6331.1|194
1757574900000|2025-09-11 07:15:00|6337.2|6334.4|6335|6332.2|6338.7|6335.9|6333.9|6331.1|150
1757575200000|2025-09-11 07:20:00|6334|6331.2|6334|6331.2|6337.4|6333.8|6331.9|6329.1|286
1757575500000|2025-09-11 07:25:00|6334.8|6331|6334.4|6331.6|6336.1|6332.4|6330.5|6327.2|252
1757575800000|2025-09-11 07:30:00|6334.6|6331.8|6338.1|6335.3|6343.9|6341.1|6332.6|6329.8|390
1757576100000|2025-09-11 07:35:00|6337.8|6335|6339.3|6336.5|6340.4|6336.9|6334.1|6331.2|188
1757576400000|2025-09-11 07:40:00|6339|6336.2|6338.1|6335.3|6342.3|6339.5|6336.5|6333.7|179
1757576700000|2025-09-11 07:45:00|6337.8|6335|6336.1|6333.3|6338.4|6335.3|6332.4|6329.3|194
1757577000000|2025-09-11 07:50:00|6335.8|6333|6336.3|6332.5|6337.2|6333.7|6331.9|6329.1|295
1757577300000|2025-09-11 07:55:00|6334.9|6332.1|6339.6|6336.8|6339.9|6337.1|6330.9|6328.1|378
1757577600000|2025-09-11 08:00:00|6340.9|6338.1|6342.6|6339.8|6347.9|6344.2|6339.6|6336.8|949
1757577900000|2025-09-11 08:05:00|6341.6|6338.8|6341.6|6338.8|6345.1|6341.5|6337.3|6334.5|530
1757578200000|2025-09-11 08:10:00|6342.4|6338.6|6338.9|6336.1|6344.4|6340.8|6335.9|6333.1|314
1757578500000|2025-09-11 08:15:00|6338.6|6335.8|6327.1|6324.3|6339.4|6336.1|6320.1|6317.3|1147
1757578800000|2025-09-11 08:20:00|6326.5|6323.7|6323.5|6320.7|6329.7|6326|6322.4|6319.6|533
1757579100000|2025-09-11 08:25:00|6323.8|6321|6319.8|6317|6331|6327.3|6314.3|6310.9|1365
1757579400000|2025-09-11 08:30:00|6320.2|6317.4|6319.6|6316.8|6327.4|6323.7|6316.6|6313.8|793
1757579700000|2025-09-11 08:35:00|6320.7|6316.9|6318.9|6316.1|6324.3|6320.7|6313.9|6311.1|813
1757580000000|2025-09-11 08:40:00|6320.1|6316.3|6305.3|6302.5|6320.1|6316.3|6300.2|6296.8|2145
1757580300000|2025-09-11 08:45:00|6306.1|6302.3|6309.5|6306.7|6312|6308.2|6304.3|6301.5|1088
1757580600000|2025-09-11 08:50:00|6309.1|6306.3|6310.8|6308|6311.2|6308|6307.5|6304.4|421
1757580900000|2025-09-11 08:55:00|6311.2|6308.4|6319.6|6316.8|6324.3|6320.5|6308.6|6305.8|862
1757581200000|2025-09-11 09:00:00|6318.6|6315.8|6319.6|6316.8|6321.7|6318.1|6310.8|6307.8|477
1757581500000|2025-09-11 09:05:00|6319.9|6317.1|6320.9|6318.1|6322.5|6319.6|6318.2|6315.4|254
1757581800000|2025-09-11 09:10:00|6320.5|6317.7|6321.7|6318.9|6322.3|6319.5|6318.2|6315.4|234
1757582100000|2025-09-11 09:15:00|6321.9|6319.1|6323|6320.2|6325|6321.7|6319.7|6316.9|316
1757582400000|2025-09-11 09:20:00|6323.1|6319.3|6331.6|6328.8|6331.8|6328.8|6322.1|6318.8|1046
1757582700000|2025-09-11 09:25:00|6332.6|6328.9|6331.2|6328.4|6337.5|6334.7|6330.3|6326.9|601
1757583000000|2025-09-11 09:30:00|6332.6|6329.8|6327|6324.2|6333.6|6330.4|6323.3|6320.5|764
1757583300000|2025-09-11 09:35:00|6327.3|6324.5|6329.7|6326.9|6332.6|6329.3|6327.1|6324.2|405
1757583600000|2025-09-11 09:40:00|6329.4|6326.6|6322.7|6318.9|6329.4|6326.6|6321.2|6318.4|363
1757583900000|2025-09-11 09:45:00|6322.2|6319.4|6324.5|6321.7|6325.9|6322.7|6321.9|6319.1|150
1757584200000|2025-09-11 09:50:00|6324.7|6321.9|6325.4|6322.6|6326.9|6324.1|6319.4|6316.6|174
1757584500000|2025-09-11 09:55:00|6325.2|6322.4|6318.8|6316|6325.2|6322.4|6315.6|6312.7|349
1757584800000|2025-09-11 10:00:00|6319.8|6315.4|6299|6296.2|6319.8|6315.4|6294.8|6291.5|1508
1757585100000|2025-09-11 10:05:00|6299.3|6296.5|6297.2|6294.4|6306.6|6303.7|6296.5|6293.7|980
1757585400000|2025-09-11 10:10:00|6297.4|6294.6|6304.7|6300.9|6305.7|6302.1|6295.8|6292.8|474
1757585700000|2025-09-11 10:15:00|6303.5|6300.7|6305.9|6303.1|6307.9|6305|6301.5|6298.7|308
1757586000000|2025-09-11 10:20:00|6305.5|6302.7|6306.2|6303.4|6307.9|6304.3|6303|6300.2|146
1757586300000|2025-09-11 10:25:00|6305.9|6303.1|6304.8|6302|6308.9|6306.1|6303.8|6301|260
1757586600000|2025-09-11 10:30:00|6304.4|6301.6|6290.4|6287.6|6305.6|6302.8|6290.1|6286.4|767
1757586900000|2025-09-11 10:35:00|6290.1|6287.3|6296.4|6293.6|6298.7|6295.5|6289.7|6286.4|487
1757587200000|2025-09-11 10:40:00|6297.4|6294.6|6295.4|6292.6|6297.9|6294.7|6292.8|6290|424
1757587500000|2025-09-11 10:45:00|6295.7|6292.9|6296.1|6293.3|6297.5|6293.8|6292.5|6289.7|516
1757587800000|2025-09-11 10:50:00|6296.9|6293.1|6298.3|6295.5|6303.8|6301|6294.1|6291.3|436
1757588100000|2025-09-11 10:55:00|6297.9|6295.1|6294.7|6291.9|6301.6|6298.2|6294.2|6291.4|513
1757588400000|2025-09-11 11:00:00|6295|6292.2|6300.7|6297.9|6301.4|6298.1|6294.7|6291.9|475
1757588700000|2025-09-11 11:05:00|6301.4|6297.6|6298.8|6296|6301.4|6297.6|6296.7|6293.9|205
1757589000000|2025-09-11 11:10:00|6299.7|6295.9|6295.8|6293|6299.7|6295.9|6295.1|6292.3|240
1757589300000|2025-09-11 11:15:00|6296.5|6293.7|6287.7|6284.9|6297.6|6294|6287.6|6284.5|586
1757589600000|2025-09-11 11:20:00|6288|6284.2|6288.4|6285.6|6291.3|6287.7|6286.9|6283.7|288
1757589900000|2025-09-11 11:25:00|6289.9|6286.1|6289.1|6286.3|6293|6289.2|6287.1|6284.1|285
1757590200000|2025-09-11 11:30:00|6290|6286.2|6279.5|6276.7|6290|6286.2|6270|6267.2|1891
1757590500000|2025-09-11 11:35:00|6280.7|6276.9|6282.2|6279.4|6284.6|6281.7|6276.3|6273.5|684
1757590800000|2025-09-11 11:40:00|6282.3|6279.5|6279.9|6277.1|6284.4|6281.6|6278.6|6275.4|262
1757591100000|2025-09-11 11:45:00|6280.2|6277.4|6283.3|6280.5|6285.7|6282|6280.2|6277.4|606
1757591400000|2025-09-11 11:50:00|6283.8|6280|6278.8|6276|6284.1|6280.9|6276.1|6273.1|496
1757591700000|2025-09-11 11:55:00|6279.9|6276.1|6283.8|6281|6283.9|6281|6278.8|6276|643
1757592000000|2025-09-11 12:00:00|6282.1|6279.3|6278.7|6275.9|6282.3|6279.3|6275.5|6272.7|882
1757592300000|2025-09-11 12:05:00|6279.4|6275.6|6281.7|6278.9|6284.6|6281.8|6278.6|6275.6|714
1757592600000|2025-09-11 12:10:00|6281.4|6278.6|6277.2|6273.4|6282.8|6280|6276.8|6273.4|308
1757592900000|2025-09-11 12:15:00|6276.5|6273.7|6274.1|6271.3|6282.5|6279|6273.5|6270.7|492
1757593200000|2025-09-11 12:20:00|6274.7|6271.9|6268.1|6265.3|6277.7|6274.9|6256.8|6254|2632
1757593500000|2025-09-11 12:25:00|6267.1|6264.3|6272.9|6269.1|6276.1|6272.3|6267.1|6264.1|687
1757593800000|2025-09-11 12:30:00|6273.2|6269.4|6261.1|6258.3|6276.2|6272.6|6255.1|6252.3|2152
1757594100000|2025-09-11 12:35:00|6261.9|6258.1|6261.3|6258.5|6265.9|6262.6|6257.5|6254.7|947
1757594400000|2025-09-11 12:40:00|6262.1|6258.3|6265.1|6262.3|6265.9|6262.9|6254.6|6251.8|1140
1757594700000|2025-09-11 12:45:00|6265.9|6262.1|6267.1|6264.3|6268.9|6265.9|6262.5|6259.1|647
1757595000000|2025-09-11 12:50:00|6267.5|6263.7|6258.3|6255.5|6267.9|6264.1|6251.1|6247.9|1314
1757595300000|2025-09-11 12:55:00|6259.1|6255.3|6257.2|6254.4|6260.7|6257.9|6251.7|6248.9|1940
1757595600000|2025-09-11 13:00:00|6256.6|6253.8|6250|6247.2|6256.6|6253.8|6242.1|6239.3|3328
1757595900000|2025-09-11 13:05:00|6250.7|6247.9|6225.8|6223|6255.2|6252.4|6224.1|6221.1|4062
1757596200000|2025-09-11 13:10:00|6225.7|6222.9|6223|6220.2|6228.9|6225.3|6211.1|6208.3|5425
1757596500000|2025-09-11 13:15:00|6223.4|6220.6|6228.4|6225.6|6239.8|6236.4|6221.9|6219.1|2268
1757596800000|2025-09-11 13:20:00|6228.8|6226|6225.9|6223.1|6231.8|6228.1|6223.9|6221.1|1867
1757597100000|2025-09-11 13:25:00|6226.9|6222.9|6224.4|6221.6|6230.4|6227.6|6223.2|6220.4|1264
1757597400000|2025-09-11 13:30:00|6224.7|6221.9|6223.2|6219.4|6228.2|6225.3|6215|6212.2|2186
1757597700000|2025-09-11 13:35:00|6222|6219.2|6225.1|6222.3|6228.7|6225.1|6220|6217.2|2091
1757598000000|2025-09-11 13:40:00|6226.1|6223.3|6233|6230.2|6237.4|6234.5|6222|6219.2|2846
1757598300000|2025-09-11 13:45:00|6233.3|6230.5|6237.8|6235|6239.2|6235.6|6227.9|6225.1|1169
1757598600000|2025-09-11 13:50:00|6237.5|6234.7|6246.5|6243.7|6249.9|6246.3|6230.6|6227.8|2926
1757598900000|2025-09-11 13:55:00|6247.2|6244.4|6251.6|6248.8|6254.9|6251.7|6242.4|6239.3|2549
1757599200000|2025-09-11 14:00:00|6251|6248.2|6244.3|6241.5|6253.7|6250.9|6243.9|6241|2479
1757599500000|2025-09-11 14:05:00|6244.6|6241.8|6231.9|6229.1|6245.3|6242.5|6231.9|6229.1|2017
1757599800000|2025-09-11 14:10:00|6232.9|6230.1|6231.6|6228.8|6244.2|6240.6|6227.7|6224.9|1727
1757600100000|2025-09-11 14:15:00|6232.7|6228.9|6235.9|6233.1|6239.1|6236.1|6231.6|6228.8|2405
1757600400000|2025-09-11 14:20:00|6236.3|6232.5|6229.2|6226.4|6239.1|6235.6|6227.5|6224.7|1112
1757600700000|2025-09-11 14:25:00|6229.6|6226.8|6229.1|6225.3|6239.5|6236.2|6227.1|6224.3|2177
1757601000000|2025-09-11 14:30:00|6228.4|6225.6|6224.6|6221.8|6236.1|6232.3|6221.8|6218.7|1502
1757601300000|2025-09-11 14:35:00|6224.9|6222.1|6220.6|6217.8|6232.6|6229.8|6220.3|6217.5|1088
1757601600000|2025-09-11 14:40:00|6220.5|6217.7|6227.2|6224.4|6229.7|6225.9|6216.4|6213.6|1585
1757601900000|2025-09-11 14:45:00|6227.5|6224.7|6220|6217.2|6230.6|6227|6218|6214.8|1423
1757602200000|2025-09-11 14:50:00|6219|6216.2|6229|6226.2|6234|6230.7|6218|6215.1|1629
1757602500000|2025-09-11 14:55:00|6228.7|6225.9|6232|6229.2|6234.6|6231.4|6225.6|6222.8|864
1757602800000|2025-09-11 15:00:00|6231.7|6228.9|6231.3|6228.5|6234.9|6231.3|6225.1|6222.3|1497
1757603100000|2025-09-11 15:05:00|6230.3|6227.5|6234.8|6232|6239.7|6236.8|6227.5|6224.7|1570
1757603400000|2025-09-11 15:10:00|6235.6|6231.8|6236.9|6234.1|6239.2|6235.4|6233|6230|824
1757603700000|2025-09-11 15:15:00|6237.2|6234.4|6231.7|6228.9|6245|6241.2|6230|6227.2|1852
1757604000000|2025-09-11 15:20:00|6232.1|6229.3|6232.8|6230|6243.4|6240|6230.1|6227|1511
1757604300000|2025-09-11 15:25:00|6232.5|6229.7|6227.5|6224.7|6233.4|6230.3|6225.6|6222.7|1255
1757604600000|2025-09-11 15:30:00|6227.2|6224.4|6228.3|6225.5|6230.1|6226.3|6221.8|6219|1100
1757604900000|2025-09-11 15:35:00|6228.6|6225.8|6231.1|6228.3|6236.5|6232.7|6226.2|6223.4|1175
1757605200000|2025-09-11 15:40:00|6230.8|6228|6222.6|6219.8|6230.8|6228|6213.3|6210.5|1249
1757605500000|2025-09-11 15:45:00|6222.9|6220.1|6222.9|6220.1|6227.1|6224.2|6221.5|6218.7|994
1757605800000|2025-09-11 15:50:00|6223.2|6220.4|6227.1|6224.3|6227.3|6224.3|6218.1|6214.3|938
1757606100000|2025-09-11 15:55:00|6226.7|6223.9|6228.5|6225.7|6235.8|6232.9|6226.3|6223.5|920
1757606400000|2025-09-11 16:00:00|6229.2|6226.4|6230|6227.2|6231.1|6227.3|6223.4|6220.6|1327
1757606700000|2025-09-11 16:05:00|6229.6|6226.8|6223.9|6221.1|6232.1|6229.2|6221.6|6218.8|1558
1757607000000|2025-09-11 16:10:00|6223.6|6220.8|6220.9|6218.1|6227.2|6224.4|6217|6214.2|1535
1757607300000|2025-09-11 16:15:00|6221.3|6218.5|6222.9|6220.1|6224.8|6221.8|6219.9|6217.1|600
1757607600000|2025-09-11 16:20:00|6223.3|6220.5|6223.6|6220.8|6225|6222.2|6220.6|6217.8|695
1757607900000|2025-09-11 16:25:00|6223.3|6220.5|6222.5|6219.7|6224.8|6221.1|6220|6217.2|551
1757608200000|2025-09-11 16:30:00|6223.6|6219.8|6225.9|6223.1|6226.7|6223.8|6221.5|6218.7|406
1757608500000|2025-09-11 16:35:00|6226.3|6223.5|6227.7|6224.9|6228.7|6225.7|6222.6|6219.8|578
1757608800000|2025-09-11 16:40:00|6227.4|6224.6|6227.9|6225.1|6230.7|6227.9|6224.9|6222.1|623
1757609100000|2025-09-11 16:45:00|6228.1|6224.3|6227.1|6224.3|6228.9|6226.1|6221|6218.2|485
1757609400000|2025-09-11 16:50:00|6227.5|6224.7|6231.5|6228.7|6231.8|6229|6226.6|6223.8|395
1757609700000|2025-09-11 16:55:00|6231.2|6228.4|6230.6|6227.8|6231.6|6228.8|6223.6|6220.8|507
1757610000000|2025-09-11 17:00:00|6230.3|6227.5|6225.6|6222.8|6230.3|6227.5|6220.6|6217.8|1370
1757610300000|2025-09-11 17:05:00|6225.3|6222.5|6223.1|6220.3|6226.4|6222.8|6220.5|6217.7|733
1757610600000|2025-09-11 17:10:00|6223.4|6220.6|6227.1|6224.3|6228.8|6225.6|6223.4|6220.6|903
1757610900000|2025-09-11 17:15:00|6226.7|6223.9|6227.4|6224.6|6228.4|6225.6|6226.4|6223.4|314
1757611200000|2025-09-11 17:20:00|6228.4|6225.6|6222.2|6219.4|6229.2|6225.9|6222|6219.2|657
1757611500000|2025-09-11 17:25:00|6222.5|6219.7|6226.3|6223.5|6229.4|6225.8|6222.5|6219.6|712
1757611800000|2025-09-11 17:30:00|6225.9|6223.1|6231.1|6228.3|6233.2|6229.6|6225.6|6222.8|832
1757612100000|2025-09-11 17:35:00|6231.2|6227.4|6240.3|6236.5|6241.5|6238.3|6230.1|6227.3|1280
1757612400000|2025-09-11 17:40:00|6239.6|6236.8|6235.5|6232.7|6239.9|6237.1|6232.5|6229.7|975
1757612700000|2025-09-11 17:45:00|6235.1|6232.3|6238.1|6235.3|6238.5|6235.7|6232.7|6229.9|667
1757613000000|2025-09-11 17:50:00|6237.7|6234.9|6232.2|6229.4|6239.3|6236.3|6230.6|6227.2|941
1757613300000|2025-09-11 17:55:00|6231.2|6228.4|6228.9|6226.1|6232.8|6229.4|6224.5|6221.7|2128
1757613600000|2025-09-11 18:00:00|6229|6225.2|6219.5|6216.7|6229|6225.2|6218.9|6216.1|1468
1757613900000|2025-09-11 18:05:00|6219.2|6216.4|6215.8|6213|6220.7|6217.1|6207|6204.1|2413
1757614200000|2025-09-11 18:10:00|6216.7|6212.9|6214.4|6211.6|6216.7|6213.1|6207.5|6204.7|1640
1757614500000|2025-09-11 18:15:00|6215.4|6212.6|6219|6216.2|6220.7|6217.7|6215.4|6212.6|1538
1757614800000|2025-09-11 18:20:00|6219.2|6216.4|6227.6|6224.8|6229.3|6225.8|6217.8|6215|2133
1757615100000|2025-09-11 18:25:00|6226.9|6224.1|6218.9|6216.1|6227.3|6224.5|6216.5|6213.7|11978
1757615400000|2025-09-11 18:30:00|6218.2|6215.4|6220.9|6218.1|6223.5|6219.7|6214.2|6211.4|2248
1757615700000|2025-09-11 18:35:00|6221.2|6218.4|6217.2|6214.4|6223.4|6220.4|6216.5|6213.6|658
1757616000000|2025-09-11 18:40:00|6216.9|6214.1|6213.1|6210.3|6216.9|6214.1|6208.2|6205.4|3407
1757616300000|2025-09-11 18:45:00|6213|6210.2|6211.5|6208.7|6215.3|6211.5|6211.5|6208.7|1066
1757616600000|2025-09-11 18:50:00|6211.2|6208.4|6211.1|6208.3|6213|6209.4|6209|6206.1|272
1757616900000|2025-09-11 18:55:00|6210.8|6208|6211|6208.2|6212.8|6209.3|6209.2|6206.4|809
1757617200000|2025-09-11 19:00:00|6210.5|6207.7|6211.5|6208.7|6215|6212.1|6210.5|6207.7|691
1757617500000|2025-09-11 19:05:00|6211.9|6209.1|6211.9|6209.1|6213|6209.8|6207.9|6205.1|535
1757617800000|2025-09-11 19:10:00|6211.6|6208.8|6211.6|6208.8|6213|6209.4|6209.9|6207.1|273
1757618100000|2025-09-11 19:15:00|6211.9|6209.1|6209.6|6206.8|6212.4|6209.1|6208.9|6206.1|181
1757618400000|2025-09-11 19:20:00|6209.9|6207.1|6213.2|6210.4|6214|6210.4|6209.6|6206.8|300
1757618700000|2025-09-11 19:25:00|6212.9|6210.1|6208.4|6205.6|6213|6210.1|6208.3|6205.5|248
1757619000000|2025-09-11 19:30:00|6208.6|6205.8|6210.6|6207.8|6210.7|6207.9|6208.6|6205.8|102
1757619300000|2025-09-11 19:35:00|6211|6208.2|6210.7|6207.9|6211.7|6208.5|6209.1|6206.1|200
1757619600000|2025-09-11 19:40:00|6210.4|6207.6|6207.6|6204.8|6211.1|6208|6207.6|6204.8|833
1757619900000|2025-09-11 19:45:00|6207.4|6204.6|6206.5|6203.7|6210.8|6207.5|6205.6|6202.8|330
1757620200000|2025-09-11 19:50:00|6206.8|6204|6208.2|6205.4|6209|6205.4|6204.2|6201.4|596
1757620500000|2025-09-11 19:55:00|6208.5|6205.7|6207.1|6204.3|6210|6206.2|6206.1|6203.3|382
1757620800000|2025-09-11 20:00:00|6207.4|6204.6|6211.3|6208.5|6213|6210.2|6207.4|6204.6|445
1757621100000|2025-09-11 20:05:00|6210.9|6208.1|6211.8|6209|6214.7|6211.2|6210.9|6208.1|177
1757621400000|2025-09-11 20:10:00|6211.4|6208.6|6211.9|6209.1|6213.1|6210.1|6210.2|6207|179
1757621700000|2025-09-11 20:15:00|6212.5|6208.7|6211.7|6208.9|6212.8|6209.9|6211.5|6208.7|90
1757622000000|2025-09-11 20:20:00|6212|6209.2|6211.7|6208.9|6213.1|6209.7|6211.3|6208.5|78
1757622300000|2025-09-11 20:25:00|6212|6209.2|6210.8|6208|6212|6209.2|6209.8|6207|104
1757622600000|2025-09-11 20:30:00|6212|6208.2|6211.8|6209|6213|6209.2|6210.8|6208|51
1757622900000|2025-09-11 20:35:00|6211.5|6208.7|6214|6210.2|6214.4|6211|6211.1|6208.3|200
1757623200000|2025-09-11 20:40:00|6213.1|6210.3|6213.9|6211.1|6215|6211.4|6211.9|6209.1|768
1757623500000|2025-09-11 20:45:00|6215|6211.2|6211.8|6209|6215.4|6211.7|6210.8|6208|227
1757623800000|2025-09-11 20:50:00|6210.8|6208|6212|6208.2|6214.3|6211|6210.5|6207.7|3372
1757624100000|2025-09-11 20:55:00|6210.9|6208.1|6209|6205.2|6213|6209.7|6207.8|6205|673
1757628000000|2025-09-11 22:00:00|6206.8|6204|6211.8|6209|6213.5|6210.7|6205|6202.2|84
1757628300000|2025-09-11 22:05:00|6212|6209.2|6214|6210.2|6214|6210.4|6212|6208.8|25
1757628600000|2025-09-11 22:10:00|6214.3|6210.5|6213.8|6210|6215.1|6211.3|6212.1|6209.2|45
1757628900000|2025-09-11 22:15:00|6212.7|6209.9|6211.8|6209|6213.9|6210.1|6211.4|6208.6|120
1757629200000|2025-09-11 22:20:00|6211.7|6208.9|6211.7|6208.9|6212.7|6209.8|6211.6|6208.8|21
1757629500000|2025-09-11 22:25:00|6212.4|6208.6|6212.8|6210|6213.5|6210|6211.5|6208.6|24
1757629800000|2025-09-11 22:30:00|6212.2|6209.4|6209.6|6206.8|6212.2|6209.4|6209.6|6206.8|46
1757630100000|2025-09-11 22:35:00|6209.8|6207|6208.9|6206.1|6210.7|6207.1|6208.8|6206|26
1757630400000|2025-09-11 22:40:00|6207.9|6205.1|6205.8|6203|6207.9|6205.1|6203.7|6200.9|80
1757630700000|2025-09-11 22:45:00|6206|6203.2|6202.9|6199.1|6206.2|6203.4|6199.7|6196.4|186
1757631000000|2025-09-11 22:50:00|6202.8|6200|6206.3|6203.5|6206.3|6203.5|6202.7|6199.2|13
1757631300000|2025-09-11 22:55:00|6206.4|6203.6|6206.3|6203.5|6207.5|6204.2|6206|6203.2|15
1757631600000|2025-09-11 23:00:00|6207.5|6203.7|6207.4|6203.6|6207.6|6203.8|6206.3|6203.3|8
1757631900000|2025-09-11 23:05:00|6205.9|6203.1|6206.4|6202.6|6207.1|6203.5|6204|6200.9|13
1757632200000|2025-09-11 23:10:00|6205.9|6203.1|6204|6200.2|6206.7|6203.1|6202|6198.2|39
1757632500000|2025-09-11 23:15:00|6203.3|6200.5|6203.6|6199.8|6205.4|6202.2|6202|6199.2|36
1757632800000|2025-09-11 23:20:00|6203.5|6199.7|6199.9|6197.1|6203.5|6199.7|6199.3|6195.5|25
1757633100000|2025-09-11 23:25:00|6200.2|6197.4|6200.9|6198.1|6201.3|6198.1|6198.6|6195.8|42
1757633400000|2025-09-11 23:30:00|6201.3|6198.5|6202.3|6199.5|6203.8|6200.1|6201.3|6198.5|9
1757633700000|2025-09-11 23:35:00|6203.1|6199.3|6203|6200.2|6203.8|6200.2|6202.3|6199|15
1757634000000|2025-09-11 23:40:00|6202.9|6200.1|6203.5|6199.7|6203.6|6200.1|6202.6|6199.7|6
1757634300000|2025-09-11 23:45:00|6202.8|6200|6203.5|6199.7|6203.7|6200.1|6201.8|6199|18
1757634600000|2025-09-11 23:50:00|6203.2|6199.4|6202.1|6198.3|6203.5|6199.8|6201|6198.2|10
1757634900000|2025-09-11 23:55:00|6201.4|6197.6|6201.3|6198.5|6202|6199.2|6199.8|6197|13
1757548800000|2025-09-11 00:00:00|6357.6|6354.8|6359.7|6356.9|6360.8|6357.8|6356.9|6353.7|198
1757549100000|2025-09-11 00:05:00|6359.4|6356.6|6356.2|6353.4|6359.7|6356.9|6356.2|6353.2|98
1757549400000|2025-09-11 00:10:00|6356.7|6352.9|6357.9|6355.1|6359.6|6356.3|6356.7|6352.9|30
1757549700000|2025-09-11 00:15:00|6358.2|6355.4|6356.8|6354|6358.7|6355.4|6355.9|6353.1|27
1757550000000|2025-09-11 00:20:00|6357.2|6354.4|6356.2|6353.4|6358.7|6355.1|6355.8|6353|11
1757550300000|2025-09-11 00:25:00|6357.3|6353.5|6357.1|6353.3|6358.5|6355|6355.7|6352.9|48
1757550600000|2025-09-11 00:30:00|6356|6353.2|6356.7|6353.9|6359.4|6355.9|6356|6353.2|26
1757550900000|2025-09-11 00:35:00|6357|6354.2|6355.4|6352.6|6358.5|6354.7|6355.4|6352.6|30
1757551200000|2025-09-11 00:40:00|6355.8|6353|6355.9|6352.1|6357.2|6353.7|6354.2|6351.4|52
1757551500000|2025-09-11 00:45:00|6355.4|6351.6|6355.3|6352.5|6357.3|6354|6355.1|6351.6|55
1757551800000|2025-09-11 00:50:00|6356.2|6352.4|6352.3|6349.5|6356.3|6353.5|6352.3|6349.1|20
1757552100000|2025-09-11 00:55:00|6352.2|6348.4|6352.3|6349.5|6353.3|6350.5|6351.3|6348|44
1757552400000|2025-09-11 01:00:00|6351.6|6348.8|6344.5|6341.7|6351.8|6348.8|6344.2|6341.4|250
1757552700000|2025-09-11 01:05:00|6344.9|6342.1|6344.9|6342.1|6348.1|6344.8|6343.9|6340.9|159
1757553000000|2025-09-11 01:10:00|6344.8|6342|6343.5|6340.7|6346.6|6343.8|6343.5|6340.4|122
1757553300000|2025-09-11 01:15:00|6343.2|6340.4|6342.5|6339.7|6343.5|6340.7|6341.2|6338.2|49
1757553600000|2025-09-11 01:20:00|6342.2|6339.4|6343.4|6340.6|6344.2|6341.4|6342|6338.2|43
1757553900000|2025-09-11 01:25:00|6343.7|6340.9|6345.8|6343|6347.7|6344.8|6343|6339.2|72
1757554200000|2025-09-11 01:30:00|6345.9|6342.1|6345|6342.2|6345.9|6343|6344.1|6340.8|35
1757554500000|2025-09-11 01:35:00|6344.7|6341.9|6346.4|6343.6|6348.1|6344.6|6344.7|6341.4|46
1757554800000|2025-09-11 01:40:00|6345.8|6343|6348.7|6345.9|6348.8|6345.9|6345.4|6342.6|48
1757555100000|2025-09-11 01:45:00|6349|6346.2|6348.8|6346|6352.1|6348.9|6348.1|6345.3|71
1757555400000|2025-09-11 01:50:00|6348.1|6345.3|6348.3|6345.5|6350.3|6347|6345.7|6342.6|118
1757555700000|2025-09-11 01:55:00|6348|6345.2|6350.3|6347.5|6351.3|6348.5|6348|6344.6|73
1757556000000|2025-09-11 02:00:00|6351.3|6347.7|6351|6348.2|6353.8|6350.5|6349.6|6346.8|74
1757556300000|2025-09-11 02:05:00|6350.7|6347.9|6350.7|6347.9|6351|6348.2|6348.5|6345.7|32
1757556600000|2025-09-11 02:10:00|6351.1|6348.3|6349.8|6347|6352.4|6348.9|6349.7|6346.9|32
1757556900000|2025-09-11 02:15:00|6349.5|6346.7|6349.8|6347|6352.6|6349|6349.5|6346.7|26
1757557200000|2025-09-11 02:20:00|6351.3|6347.5|6350.5|6347.7|6351.3|6348.4|6350.1|6347.2|4
1757557500000|2025-09-11 02:25:00|6350.8|6348|6350.8|6348|6351.5|6348.7|6349.8|6347|69
1757557800000|2025-09-11 02:30:00|6351.1|6348.3|6347.4|6344.6|6353|6350.2|6347.4|6344.6|49
1757558100000|2025-09-11 02:35:00|6347.1|6344.3|6344.6|6341.8|6348.8|6345|6343.4|6340.6|84
1757558400000|2025-09-11 02:40:00|6346|6342.2|6345.5|6342.7|6346.4|6342.8|6342.2|6339.4|59
1757558700000|2025-09-11 02:45:00|6345.6|6342.8|6345.7|6342.9|6346.9|6343.9|6344.1|6341.3|74
1757559000000|2025-09-11 02:50:00|6346.5|6342.7|6344.7|6340.9|6346.5|6342.9|6342.9|6340.1|68
1757559300000|2025-09-11 02:55:00|6345|6341.2|6344.7|6341.9|6346.3|6343.1|6343.9|6340.9|61
1757559600000|2025-09-11 03:00:00|6345.5|6341.7|6344.5|6341.7|6346.7|6343.9|6344.2|6341|42
1757559900000|2025-09-11 03:05:00|6345.5|6342.7|6343.3|6340.5|6345.8|6342.7|6342.8|6340|46
1757560200000|2025-09-11 03:10:00|6342.9|6340.1|6342.9|6340.1|6345.5|6341.7|6342.6|6339.4|34
1757560500000|2025-09-11 03:15:00|6343.8|6340|6340.3|6337.5|6344.4|6341.1|6339.8|6336.7|66
1757560800000|2025-09-11 03:20:00|6340.4|6336.6|6339.1|6336.3|6342.2|6338.9|6337.8|6334.2|144
1757561100000|2025-09-11 03:25:00|6340.6|6336.8|6343.6|6339.8|6344.6|6341|6338.8|6336|56
1757561400000|2025-09-11 03:30:00|6342.8|6340|6343.2|6340.4|6344.2|6340.9|6342.7|6339.8|40
1757561700000|2025-09-11 03:35:00|6343.6|6340.8|6341|6338.2|6345.2|6342.4|6341|6337.7|27
1757562000000|2025-09-11 03:40:00|6341.2|6337.4|6341|6338.2|6341.4|6338.6|6340|6337.2|147
1757562300000|2025-09-11 03:45:00|6340.7|6337.9|6339.4|6336.6|6341|6338.2|6339.4|6336.6|34
1757562600000|2025-09-11 03:50:00|6338.4|6335.6|6341.9|6339.1|6342.7|6339.6|6338.1|6335.3|51
1757562900000|2025-09-11 03:55:00|6341.5|6338.7|6337.5|6334.7|6342.2|6339.4|6337.5|6334.6|79
1757563200000|2025-09-11 04:00:00|6337.2|6334.4|6338.4|6335.6|6339.5|6335.9|6336.2|6333.4|103
1757563500000|2025-09-11 04:05:00|6338.7|6335.9|6338.3|6335.5|6340.9|6337.7|6338.2|6335.4|59
1757563800000|2025-09-11 04:10:00|6338.4|6335.6|6338.7|6335.9|6340|6337.2|6338.3|6335.5|64
1757564100000|2025-09-11 04:15:00|6338.4|6335.6|6337.4|6334.6|6338.7|6335.9|6336.4|6333.6|45
1757564400000|2025-09-11 04:20:00|6337.8|6335|6335.7|6332.9|6338.4|6335|6335.4|6332.6|44
1757564700000|2025-09-11 04:25:00|6336.1|6333.3|6334.7|6331.9|6336.4|6333.6|6332.7|6329.9|109
1757565000000|2025-09-11 04:30:00|6335|6332.2|6334.6|6331.8|6336|6333.2|6333.9|6331.1|60
1757565300000|2025-09-11 04:35:00|6334.3|6331.5|6335.1|6332.3|6336.2|6332.9|6334|6331.2|50
1757565600000|2025-09-11 04:40:00|6335.4|6332.6|6335.6|6332.8|6336.1|6332.9|6334.7|6331.9|44
1757565900000|2025-09-11 04:45:00|6335.5|6332.7|6335.4|6332.6|6336.8|6333.6|6334.2|6331.4|37
1757566200000|2025-09-11 04:50:00|6335.5|6332.7|6335.7|6332.9|6336.8|6333.8|6335.3|6332.5|24
1757566500000|2025-09-11 04:55:00|6335.6|6332.8|6334.7|6331.9|6335.7|6332.9|6334.3|6331.5|39
1757566800000|2025-09-11 05:00:00|6334.6|6331.8|6331.7|6328.9|6335.2|6332.4|6330.6|6327.8|90
1757567100000|2025-09-11 05:05:00|6332|6329.2|6329.7|6326.9|6334.2|6331.2|6329.7|6326.9|81
1757567400000|2025-09-11 05:10:00|6329.4|6326.6|6325.5|6322.7|6329.4|6326.6|6324.2|6321.4|256
1757567700000|2025-09-11 05:15:00|6325.6|6322.8|6326.6|6323.8|6328.1|6324.5|6325.6|6322.8|33
1757568000000|2025-09-11 05:20:00|6325.9|6323.1|6328|6325.2|6329.5|6326.2|6325.6|6322.8|41
1757568300000|2025-09-11 05:25:00|6328.3|6325.5|6329.4|6326.6|6330.4|6326.8|6328.3|6325.5|46
1757568600000|2025-09-11 05:30:00|6329.8|6327|6326.6|6323.8|6330.6|6327.8|6324|6321.1|144
1757568900000|2025-09-11 05:35:00|6326.3|6323.5|6326.4|6323.6|6327.3|6324|6323.1|6320.1|55
1757569200000|2025-09-11 05:40:00|6326.5|6323.7|6326.4|6323.6|6327.4|6323.8|6325.3|6322.5|29
1757569500000|2025-09-11 05:45:00|6326.1|6323.3|6329|6325.2|6332|6328.9|6325.4|6322.6|140
1757569800000|2025-09-11 05:50:00|6328.3|6325.5|6330.5|6327.7|6333|6329.2|6327.3|6324.5|114
1757570100000|2025-09-11 05:55:00|6330.6|6327.8|6329.5|6326.7|6333.6|6329.8|6328.9|6326|89
1757570400000|2025-09-11 06:00:00|6329.9|6327.1|6334.2|6330.4|6339.4|6335.6|6329.9|6327.1|478
1757570700000|2025-09-11 06:05:00|6333.7|6330.9|6338.5|6335.7|6340|6336.4|6333.7|6330.9|182
1757571000000|2025-09-11 06:10:00|6338.2|6335.4|6335.4|6332.6|6340.4|6336.8|6335.4|6332.6|160
1757571300000|2025-09-11 06:15:00|6335.8|6333|6335.9|6332.1|6337.7|6334.4|6334.6|6331.4|78
1757571600000|2025-09-11 06:20:00|6335.5|6332.7|6338.4|6334.6|6339.1|6336.3|6335.5|6332.1|107
1757571900000|2025-09-11 06:25:00|6338.8|6335|6340.2|6337.4|6341.1|6337.6|6335.8|6332.1|122
1757572200000|2025-09-11 06:30:00|6340.4|6337.6|6337.5|6333.7|6341.4|6338|6335.2|6331.9|219
1757572500000|2025-09-11 06:35:00|6337.7|6334.9|6332.3|6329.5|6339.2|6336.2|6331.3|6328.1|210
1757572800000|2025-09-11 06:40:00|6332.6|6328.5|6338.1|6335.3|6340.2|6337.4|6330.7|6327.3|141
1757573100000|2025-09-11 06:45:00|6338.4|6335.6|6340.4|6337.6|6342.1|6338.5|6338.4|6335.6|65
1757573400000|2025-09-11 06:50:00|6340.8|6338|6340|6337.2|6344.8|6341.7|6339.9|6337.1|120
1757573700000|2025-09-11 06:55:00|6340.4|6337.6|6338.3|6335.5|6340.7|6337.9|6332.4|6329.2|193
1757574000000|2025-09-11 07:00:00|6339|6336.2|6335.7|6332.9|6343|6339.6|6332.2|6329.4|362
1757574300000|2025-09-11 07:05:00|6336|6333.2|6336.9|6334.1|6339.2|6336|6331.9|6329.1|454
1757574600000|2025-09-11 07:10:00|6335.9|6333.1|6337.5|6334.7|6338.5|6335.7|6333.9|6331.1|194
1757574900000|2025-09-11 07:15:00|6337.2|6334.4|6335|6332.2|6338.7|6335.9|6333.9|6331.1|150
1757575200000|2025-09-11 07:20:00|6334|6331.2|6334|6331.2|6337.4|6333.8|6331.9|6329.1|286
1757575500000|2025-09-11 07:25:00|6334.8|6331|6334.4|6331.6|6336.1|6332.4|6330.5|6327.2|252
1757575800000|2025-09-11 07:30:00|6334.6|6331.8|6338.1|6335.3|6343.9|6341.1|6332.6|6329.8|390
1757576100000|2025-09-11 07:35:00|6337.8|6335|6339.3|6336.5|6340.4|6336.9|6334.1|6331.2|188
1757576400000|2025-09-11 07:40:00|6339|6336.2|6338.1|6335.3|6342.3|6339.5|6336.5|6333.7|179
1757576700000|2025-09-11 07:45:00|6337.8|6335|6336.1|6333.3|6338.4|6335.3|6332.4|6329.3|194
1757577000000|2025-09-11 07:50:00|6335.8|6333|6336.3|6332.5|6337.2|6333.7|6331.9|6329.1|295
1757577300000|2025-09-11 07:55:00|6334.9|6332.1|6339.6|6336.8|6339.9|6337.1|6330.9|6328.1|378
1757577600000|2025-09-11 08:00:00|6340.9|6338.1|6342.6|6339.8|6347.9|6344.2|6339.6|6336.8|949
1757577900000|2025-09-11 08:05:00|6341.6|6338.8|6341.6|6338.8|6345.1|6341.5|6337.3|6334.5|530
1757578200000|2025-09-11 08:10:00|6342.4|6338.6|6338.9|6336.1|6344.4|6340.8|6335.9|6333.1|314
1757578500000|2025-09-11 08:15:00|6338.6|6335.8|6327.1|6324.3|6339.4|6336.1|6320.1|6317.3|1147
1757578800000|2025-09-11 08:20:00|6326.5|6323.7|6323.5|6320.7|6329.7|6326|6322.4|6319.6|533
1757579100000|2025-09-11 08:25:00|6323.8|6321|6319.8|6317|6331|6327.3|6314.3|6310.9|1365
1757579400000|2025-09-11 08:30:00|6320.2|6317.4|6319.6|6316.8|6327.4|6323.7|6316.6|6313.8|793
1757579700000|2025-09-11 08:35:00|6320.7|6316.9|6318.9|6316.1|6324.3|6320.7|6313.9|6311.1|813
1757580000000|2025-09-11 08:40:00|6320.1|6316.3|6305.3|6302.5|6320.1|6316.3|6300.2|6296.8|2145
1757580300000|2025-09-11 08:45:00|6306.1|6302.3|6309.5|6306.7|6312|6308.2|6304.3|6301.5|1088
1757580600000|2025-09-11 08:50:00|6309.1|6306.3|6310.8|6308|6311.2|6308|6307.5|6304.4|421
1757580900000|2025-09-11 08:55:00|6311.2|6308.4|6319.6|6316.8|6324.3|6320.5|6308.6|6305.8|862
1757581200000|2025-09-11 09:00:00|6318.6|6315.8|6319.6|6316.8|6321.7|6318.1|6310.8|6307.8|477
1757581500000|2025-09-11 09:05:00|6319.9|6317.1|6320.9|6318.1|6322.5|6319.6|6318.2|6315.4|254
1757581800000|2025-09-11 09:10:00|6320.5|6317.7|6321.7|6318.9|6322.3|6319.5|6318.2|6315.4|234
1757582100000|2025-09-11 09:15:00|6321.9|6319.1|6323|6320.2|6325|6321.7|6319.7|6316.9|316
1757582400000|2025-09-11 09:20:00|6323.1|6319.3|6331.6|6328.8|6331.8|6328.8|6322.1|6318.8|1046
1757582700000|2025-09-11 09:25:00|6332.6|6328.9|6331.2|6328.4|6337.5|6334.7|6330.3|6326.9|601
1757583000000|2025-09-11 09:30:00|6332.6|6329.8|6327|6324.2|6333.6|6330.4|6323.3|6320.5|764
1757583300000|2025-09-11 09:35:00|6327.3|6324.5|6329.7|6326.9|6332.6|6329.3|6327.1|6324.2|405
1757583600000|2025-09-11 09:40:00|6329.4|6326.6|6322.7|6318.9|6329.4|6326.6|6321.2|6318.4|363
1757583900000|2025-09-11 09:45:00|6322.2|6319.4|6324.5|6321.7|6325.9|6322.7|6321.9|6319.1|150
1757584200000|2025-09-11 09:50:00|6324.7|6321.9|6325.4|6322.6|6326.9|6324.1|6319.4|6316.6|174
1757584500000|2025-09-11 09:55:00|6325.2|6322.4|6318.8|6316|6325.2|6322.4|6315.6|6312.7|349
1757584800000|2025-09-11 10:00:00|6319.8|6315.4|6299|6296.2|6319.8|6315.4|6294.8|6291.5|1508
1757585100000|2025-09-11 10:05:00|6299.3|6296.5|6297.2|6294.4|6306.6|6303.7|6296.5|6293.7|980
1757585400000|2025-09-11 10:10:00|6297.4|6294.6|6304.7|6300.9|6305.7|6302.1|6295.8|6292.8|474
1757585700000|2025-09-11 10:15:00|6303.5|6300.7|6305.9|6303.1|6307.9|6305|6301.5|6298.7|308
1757586000000|2025-09-11 10:20:00|6305.5|6302.7|6306.2|6303.4|6307.9|6304.3|6303|6300.2|146
1757586300000|2025-09-11 10:25:00|6305.9|6303.1|6304.8|6302|6308.9|6306.1|6303.8|6301|260
1757586600000|2025-09-11 10:30:00|6304.4|6301.6|6290.4|6287.6|6305.6|6302.8|6290.1|6286.4|767
1757586900000|2025-09-11 10:35:00|6290.1|6287.3|6296.4|6293.6|6298.7|6295.5|6289.7|6286.4|487
1757587200000|2025-09-11 10:40:00|6297.4|6294.6|6295.4|6292.6|6297.9|6294.7|6292.8|6290|424
1757587500000|2025-09-11 10:45:00|6295.7|6292.9|6296.1|6293.3|6297.5|6293.8|6292.5|6289.7|516
1757587800000|2025-09-11 10:50:00|6296.9|6293.1|6298.3|6295.5|6303.8|6301|6294.1|6291.3|436
1757588100000|2025-09-11 10:55:00|6297.9|6295.1|6294.7|6291.9|6301.6|6298.2|6294.2|6291.4|513
1757588400000|2025-09-11 11:00:00|6295|6292.2|6300.7|6297.9|6301.4|6298.1|6294.7|6291.9|475
1757588700000|2025-09-11 11:05:00|6301.4|6297.6|6298.8|6296|6301.4|6297.6|6296.7|6293.9|205
1757589000000|2025-09-11 11:10:00|6299.7|6295.9|6295.8|6293|6299.7|6295.9|6295.1|6292.3|240
1757589300000|2025-09-11 11:15:00|6296.5|6293.7|6287.7|6284.9|6297.6|6294|6287.6|6284.5|586
1757589600000|2025-09-11 11:20:00|6288|6284.2|6288.4|6285.6|6291.3|6287.7|6286.9|6283.7|288
1757589900000|2025-09-11 11:25:00|6289.9|6286.1|6289.1|6286.3|6293|6289.2|6287.1|6284.1|285
1757590200000|2025-09-11 11:30:00|6290|6286.2|6279.5|6276.7|6290|6286.2|6270|6267.2|1891
1757590500000|2025-09-11 11:35:00|6280.7|6276.9|6282.2|6279.4|6284.6|6281.7|6276.3|6273.5|684
1757590800000|2025-09-11 11:40:00|6282.3|6279.5|6279.9|6277.1|6284.4|6281.6|6278.6|6275.4|262
1757591100000|2025-09-11 11:45:00|6280.2|6277.4|6283.3|6280.5|6285.7|6282|6280.2|6277.4|606
1757591400000|2025-09-11 11:50:00|6283.8|6280|6278.8|6276|6284.1|6280.9|6276.1|6273.1|496
1757591700000|2025-09-11 11:55:00|6279.9|6276.1|6283.8|6281|6283.9|6281|6278.8|6276|643
1757592000000|2025-09-11 12:00:00|6282.1|6279.3|6278.7|6275.9|6282.3|6279.3|6275.5|6272.7|882
1757592300000|2025-09-11 12:05:00|6279.4|6275.6|6281.7|6278.9|6284.6|6281.8|6278.6|6275.6|714
1757592600000|2025-09-11 12:10:00|6281.4|6278.6|6277.2|6273.4|6282.8|6280|6276.8|6273.4|308
1757592900000|2025-09-11 12:15:00|6276.5|6273.7|6274.1|6271.3|6282.5|6279|6273.5|6270.7|492
1757593200000|2025-09-11 12:20:00|6274.7|6271.9|6268.1|6265.3|6277.7|6274.9|6256.8|6254|2632
1757593500000|2025-09-11 12:25:00|6267.1|6264.3|6272.9|6269.1|6276.1|6272.3|6267.1|6264.1|687
1757593800000|2025-09-11 12:30:00|6273.2|6269.4|6261.1|6258.3|6276.2|6272.6|6255.1|6252.3|2152
1757594100000|2025-09-11 12:35:00|6261.9|6258.1|6261.3|6258.5|6265.9|6262.6|6257.5|6254.7|947
1757594400000|2025-09-11 12:40:00|6262.1|6258.3|6265.1|6262.3|6265.9|6262.9|6254.6|6251.8|1140
1757594700000|2025-09-11 12:45:00|6265.9|6262.1|6267.1|6264.3|6268.9|6265.9|6262.5|6259.1|647
1757595000000|2025-09-11 12:50:00|6267.5|6263.7|6258.3|6255.5|6267.9|6264.1|6251.1|6247.9|1314
1757595300000|2025-09-11 12:55:00|6259.1|6255.3|6257.2|6254.4|6260.7|6257.9|6251.7|6248.9|1940
1757595600000|2025-09-11 13:00:00|6256.6|6253.8|6250|6247.2|6256.6|6253.8|6242.1|6239.3|3328
1757595900000|2025-09-11 13:05:00|6250.7|6247.9|6225.8|6223|6255.2|6252.4|6224.1|6221.1|4062
1757596200000|2025-09-11 13:10:00|6225.7|6222.9|6223|6220.2|6228.9|6225.3|6211.1|6208.3|5425
1757596500000|2025-09-11 13:15:00|6223.4|6220.6|6228.4|6225.6|6239.8|6236.4|6221.9|6219.1|2268
1757596800000|2025-09-11 13:20:00|6228.8|6226|6225.9|6223.1|6231.8|6228.1|6223.9|6221.1|1867
1757597100000|2025-09-11 13:25:00|6226.9|6222.9|6224.4|6221.6|6230.4|6227.6|6223.2|6220.4|1264
1757597400000|2025-09-11 13:30:00|6224.7|6221.9|6223.2|6219.4|6228.2|6225.3|6215|6212.2|2186
1757597700000|2025-09-11 13:35:00|6222|6219.2|6225.1|6222.3|6228.7|6225.1|6220|6217.2|2091
1757598000000|2025-09-11 13:40:00|6226.1|6223.3|6233|6230.2|6237.4|6234.5|6222|6219.2|2846
1757598300000|2025-09-11 13:45:00|6233.3|6230.5|6237.8|6235|6239.2|6235.6|6227.9|6225.1|1169
1757598600000|2025-09-11 13:50:00|6237.5|6234.7|6246.5|6243.7|6249.9|6246.3|6230.6|6227.8|2926
1757598900000|2025-09-11 13:55:00|6247.2|6244.4|6251.6|6248.8|6254.9|6251.7|6242.4|6239.3|2549
1757599200000|2025-09-11 14:00:00|6251|6248.2|6244.3|6241.5|6253.7|6250.9|6243.9|6241|2479
1757599500000|2025-09-11 14:05:00|6244.6|6241.8|6231.9|6229.1|6245.3|6242.5|6231.9|6229.1|2017
1757599800000|2025-09-11 14:10:00|6232.9|6230.1|6231.6|6228.8|6244.2|6240.6|6227.7|6224.9|1727
1757600100000|2025-09-11 14:15:00|6232.7|6228.9|6235.9|6233.1|6239.1|6236.1|6231.6|6228.8|2405
1757600400000|2025-09-11 14:20:00|6236.3|6232.5|6229.2|6226.4|6239.1|6235.6|6227.5|6224.7|1112
1757600700000|2025-09-11 14:25:00|6229.6|6226.8|6229.1|6225.3|6239.5|6236.2|6227.1|6224.3|2177
1757601000000|2025-09-11 14:30:00|6228.4|6225.6|6224.6|6221.8|6236.1|6232.3|6221.8|6218.7|1502
1757601300000|2025-09-11 14:35:00|6224.9|6222.1|6220.6|6217.8|6232.6|6229.8|6220.3|6217.5|1088
1757601600000|2025-09-11 14:40:00|6220.5|6217.7|6227.2|6224.4|6229.7|6225.9|6216.4|6213.6|1585
1757601900000|2025-09-11 14:45:00|6227.5|6224.7|6220|6217.2|6230.6|6227|6218|6214.8|1423
1757602200000|2025-09-11 14:50:00|6219|6216.2|6229|6226.2|6234|6230.7|6218|6215.1|1629
1757602500000|2025-09-11 14:55:00|6228.7|6225.9|6232|6229.2|6234.6|6231.4|6225.6|6222.8|864
1757602800000|2025-09-11 15:00:00|6231.7|6228.9|6231.3|6228.5|6234.9|6231.3|6225.1|6222.3|1497
1757603100000|2025-09-11 15:05:00|6230.3|6227.5|6234.8|6232|6239.7|6236.8|6227.5|6224.7|1570
1757603400000|2025-09-11 15:10:00|6235.6|6231.8|6236.9|6234.1|6239.2|6235.4|6233|6230|824
1757603700000|2025-09-11 15:15:00|6237.2|6234.4|6231.7|6228.9|6245|6241.2|6230|6227.2|1852
1757604000000|2025-09-11 15:20:00|6232.1|6229.3|6232.8|6230|6243.4|6240|6230.1|6227|1511
1757604300000|2025-09-11 15:25:00|6232.5|6229.7|6227.5|6224.7|6233.4|6230.3|6225.6|6222.7|1255
1757604600000|2025-09-11 15:30:00|6227.2|6224.4|6228.3|6225.5|6230.1|6226.3|6221.8|6219|1100
1757604900000|2025-09-11 15:35:00|6228.6|6225.8|6231.1|6228.3|6236.5|6232.7|6226.2|6223.4|1175
1757605200000|2025-09-11 15:40:00|6230.8|6228|6222.6|6219.8|6230.8|6228|6213.3|6210.5|1249
1757605500000|2025-09-11 15:45:00|6222.9|6220.1|6222.9|6220.1|6227.1|6224.2|6221.5|6218.7|994
1757605800000|2025-09-11 15:50:00|6223.2|6220.4|6227.1|6224.3|6227.3|6224.3|6218.1|6214.3|938
1757606100000|2025-09-11 15:55:00|6226.7|6223.9|6228.5|6225.7|6235.8|6232.9|6226.3|6223.5|920
1757606400000|2025-09-11 16:00:00|6229.2|6226.4|6230|6227.2|6231.1|6227.3|6223.4|6220.6|1327
1757606700000|2025-09-11 16:05:00|6229.6|6226.8|6223.9|6221.1|6232.1|6229.2|6221.6|6218.8|1558
1757607000000|2025-09-11 16:10:00|6223.6|6220.8|6220.9|6218.1|6227.2|6224.4|6217|6214.2|1535
1757607300000|2025-09-11 16:15:00|6221.3|6218.5|6222.9|6220.1|6224.8|6221.8|6219.9|6217.1|600
1757607600000|2025-09-11 16:20:00|6223.3|6220.5|6223.6|6220.8|6225|6222.2|6220.6|6217.8|695
1757607900000|2025-09-11 16:25:00|6223.3|6220.5|6222.5|6219.7|6224.8|6221.1|6220|6217.2|551
1757608200000|2025-09-11 16:30:00|6223.6|6219.8|6225.9|6223.1|6226.7|6223.8|6221.5|6218.7|406
1757608500000|2025-09-11 16:35:00|6226.3|6223.5|6227.7|6224.9|6228.7|6225.7|6222.6|6219.8|578
1757608800000|2025-09-11 16:40:00|6227.4|6224.6|6227.9|6225.1|6230.7|6227.9|6224.9|6222.1|623
1757609100000|2025-09-11 16:45:00|6228.1|6224.3|6227.1|6224.3|6228.9|6226.1|6221|6218.2|485
1757609400000|2025-09-11 16:50:00|6227.5|6224.7|6231.5|6228.7|6231.8|6229|6226.6|6223.8|395
1757609700000|2025-09-11 16:55:00|6231.2|6228.4|6230.6|6227.8|6231.6|6228.8|6223.6|6220.8|507
1757610000000|2025-09-11 17:00:00|6230.3|6227.5|6225.6|6222.8|6230.3|6227.5|6220.6|6217.8|1370
1757610300000|2025-09-11 17:05:00|6225.3|6222.5|6223.1|6220.3|6226.4|6222.8|6220.5|6217.7|733
1757610600000|2025-09-11 17:10:00|6223.4|6220.6|6227.1|6224.3|6228.8|6225.6|6223.4|6220.6|903
1757610900000|2025-09-11 17:15:00|6226.7|6223.9|6227.4|6224.6|6228.4|6225.6|6226.4|6223.4|314
1757611200000|2025-09-11 17:20:00|6228.4|6225.6|6222.2|6219.4|6229.2|6225.9|6222|6219.2|657
1757611500000|2025-09-11 17:25:00|6222.5|6219.7|6226.3|6223.5|6229.4|6225.8|6222.5|6219.6|712
1757611800000|2025-09-11 17:30:00|6225.9|6223.1|6231.1|6228.3|6233.2|6229.6|6225.6|6222.8|832
1757612100000|2025-09-11 17:35:00|6231.2|6227.4|6240.3|6236.5|6241.5|6238.3|6230.1|6227.3|1280
1757612400000|2025-09-11 17:40:00|6239.6|6236.8|6235.5|6232.7|6239.9|6237.1|6232.5|6229.7|975
1757612700000|2025-09-11 17:45:00|6235.1|6232.3|6238.1|6235.3|6238.5|6235.7|6232.7|6229.9|667
1757613000000|2025-09-11 17:50:00|6237.7|6234.9|6232.2|6229.4|6239.3|6236.3|6230.6|6227.2|941
1757613300000|2025-09-11 17:55:00|6231.2|6228.4|6228.9|6226.1|6232.8|6229.4|6224.5|6221.7|2128
1757613600000|2025-09-11 18:00:00|6229|6225.2|6219.5|6216.7|6229|6225.2|6218.9|6216.1|1468
1757613900000|2025-09-11 18:05:00|6219.2|6216.4|6215.8|6213|6220.7|6217.1|6207|6204.1|2413
1757614200000|2025-09-11 18:10:00|6216.7|6212.9|6214.4|6211.6|6216.7|6213.1|6207.5|6204.7|1640
1757614500000|2025-09-11 18:15:00|6215.4|6212.6|6219|6216.2|6220.7|6217.7|6215.4|6212.6|1538
1757614800000|2025-09-11 18:20:00|6219.2|6216.4|6227.6|6224.8|6229.3|6225.8|6217.8|6215|2133
1757615100000|2025-09-11 18:25:00|6226.9|6224.1|6218.9|6216.1|6227.3|6224.5|6216.5|6213.7|11978
1757615400000|2025-09-11 18:30:00|6218.2|6215.4|6220.9|6218.1|6223.5|6219.7|6214.2|6211.4|2248
1757615700000|2025-09-11 18:35:00|6221.2|6218.4|6217.2|6214.4|6223.4|6220.4|6216.5|6213.6|658
1757616000000|2025-09-11 18:40:00|6216.9|6214.1|6213.1|6210.3|6216.9|6214.1|6208.2|6205.4|3407
1757616300000|2025-09-11 18:45:00|6213|6210.2|6211.5|6208.7|6215.3|6211.5|6211.5|6208.7|1066
1757616600000|2025-09-11 18:50:00|6211.2|6208.4|6211.1|6208.3|6213|6209.4|6209|6206.1|272
1757616900000|2025-09-11 18:55:00|6210.8|6208|6211|6208.2|6212.8|6209.3|6209.2|6206.4|809
1757617200000|2025-09-11 19:00:00|6210.5|6207.7|6211.5|6208.7|6215|6212.1|6210.5|6207.7|691
1757617500000|2025-09-11 19:05:00|6211.9|6209.1|6211.9|6209.1|6213|6209.8|6207.9|6205.1|535
1757617800000|2025-09-11 19:10:00|6211.6|6208.8|6211.6|6208.8|6213|6209.4|6209.9|6207.1|273
1757618100000|2025-09-11 19:15:00|6211.9|6209.1|6209.6|6206.8|6212.4|6209.1|6208.9|6206.1|181
1757618400000|2025-09-11 19:20:00|6209.9|6207.1|6213.2|6210.4|6214|6210.4|6209.6|6206.8|300
1757618700000|2025-09-11 19:25:00|6212.9|6210.1|6208.4|6205.6|6213|6210.1|6208.3|6205.5|248
1757619000000|2025-09-11 19:30:00|6208.6|6205.8|6210.6|6207.8|6210.7|6207.9|6208.6|6205.8|102
1757619300000|2025-09-11 19:35:00|6211|6208.2|6210.7|6207.9|6211.7|6208.5|6209.1|6206.1|200
1757619600000|2025-09-11 19:40:00|6210.4|6207.6|6207.6|6204.8|6211.1|6208|6207.6|6204.8|833
1757619900000|2025-09-11 19:45:00|6207.4|6204.6|6206.5|6203.7|6210.8|6207.5|6205.6|6202.8|330
1757620200000|2025-09-11 19:50:00|6206.8|6204|6208.2|6205.4|6209|6205.4|6204.2|6201.4|596
1757620500000|2025-09-11 19:55:00|6208.5|6205.7|6207.1|6204.3|6210|6206.2|6206.1|6203.3|382
1757620800000|2025-09-11 20:00:00|6207.4|6204.6|6211.3|6208.5|6213|6210.2|6207.4|6204.6|445
1757621100000|2025-09-11 20:05:00|6210.9|6208.1|6211.8|6209|6214.7|6211.2|6210.9|6208.1|177
1757621400000|2025-09-11 20:10:00|6211.4|6208.6|6211.9|6209.1|6213.1|6210.1|6210.2|6207|179
1757621700000|2025-09-11 20:15:00|6212.5|6208.7|6211.7|6208.9|6212.8|6209.9|6211.5|6208.7|90
1757622000000|2025-09-11 20:20:00|6212|6209.2|6211.7|6208.9|6213.1|6209.7|6211.3|6208.5|78
1757622300000|2025-09-11 20:25:00|6212|6209.2|6210.8|6208|6212|6209.2|6209.8|6207|104
1757622600000|2025-09-11 20:30:00|6212|6208.2|6211.8|6209|6213|6209.2|6210.8|6208|51
1757622900000|2025-09-11 20:35:00|6211.5|6208.7|6214|6210.2|6214.4|6211|6211.1|6208.3|200
1757623200000|2025-09-11 20:40:00|6213.1|6210.3|6213.9|6211.1|6215|6211.4|6211.9|6209.1|768
1757623500000|2025-09-11 20:45:00|6215|6211.2|6211.8|6209|6215.4|6211.7|6210.8|6208|227
1757623800000|2025-09-11 20:50:00|6210.8|6208|6212|6208.2|6214.3|6211|6210.5|6207.7|3372
1757624100000|2025-09-11 20:55:00|6210.9|6208.1|6209|6205.2|6213|6209.7|6207.8|6205|673
1757628000000|2025-09-11 22:00:00|6206.8|6204|6211.8|6209|6213.5|6210.7|6205|6202.2|84
1757628300000|2025-09-11 22:05:00|6212|6209.2|6214|6210.2|6214|6210.4|6212|6208.8|25
1757628600000|2025-09-11 22:10:00|6214.3|6210.5|6213.8|6210|6215.1|6211.3|6212.1|6209.2|45
1757628900000|2025-09-11 22:15:00|6212.7|6209.9|6211.8|6209|6213.9|6210.1|6211.4|6208.6|120
1757629200000|2025-09-11 22:20:00|6211.7|6208.9|6211.7|6208.9|6212.7|6209.8|6211.6|6208.8|21
1757629500000|2025-09-11 22:25:00|6212.4|6208.6|6212.8|6210|6213.5|6210|6211.5|6208.6|24
1757629800000|2025-09-11 22:30:00|6212.2|6209.4|6209.6|6206.8|6212.2|6209.4|6209.6|6206.8|46
1757630100000|2025-09-11 22:35:00|6209.8|6207|6208.9|6206.1|6210.7|6207.1|6208.8|6206|26
1757630400000|2025-09-11 22:40:00|6207.9|6205.1|6205.8|6203|6207.9|6205.1|6203.7|6200.9|80
1757630700000|2025-09-11 22:45:00|6206|6203.2|6202.9|6199.1|6206.2|6203.4|6199.7|6196.4|186
1757631000000|2025-09-11 22:50:00|6202.8|6200|6206.3|6203.5|6206.3|6203.5|6202.7|6199.2|13
1757631300000|2025-09-11 22:55:00|6206.4|6203.6|6206.3|6203.5|6207.5|6204.2|6206|6203.2|15
1757631600000|2025-09-11 23:00:00|6207.5|6203.7|6207.4|6203.6|6207.6|6203.8|6206.3|6203.3|8
1757631900000|2025-09-11 23:05:00|6205.9|6203.1|6206.4|6202.6|6207.1|6203.5|6204|6200.9|13
1757632200000|2025-09-11 23:10:00|6205.9|6203.1|6204|6200.2|6206.7|6203.1|6202|6198.2|39
1757632500000|2025-09-11 23:15:00|6203.3|6200.5|6203.6|6199.8|6205.4|6202.2|6202|6199.2|36
1757632800000|2025-09-11 23:20:00|6203.5|6199.7|6199.9|6197.1|6203.5|6199.7|6199.3|6195.5|25
1757633100000|2025-09-11 23:25:00|6200.2|6197.4|6200.9|6198.1|6201.3|6198.1|6198.6|6195.8|42
1757633400000|2025-09-11 23:30:00|6201.3|6198.5|6202.3|6199.5|6203.8|6200.1|6201.3|6198.5|9
1757633700000|2025-09-11 23:35:00|6203.1|6199.3|6203|6200.2|6203.8|6200.2|6202.3|6199|15
1757634000000|2025-09-11 23:40:00|6202.9|6200.1|6203.5|6199.7|6203.6|6200.1|6202.6|6199.7|6
1757634300000|2025-09-11 23:45:00|6202.8|6200|6203.5|6199.7|6203.7|6200.1|6201.8|6199|18
1757634600000|2025-09-11 23:50:00|6203.2|6199.4|6202.1|6198.3|6203.5|6199.8|6201|6198.2|10
1757634900000|2025-09-11 23:55:00|6201.4|6197.6|6201.3|6198.5|6202|6199.2|6199.8|6197|13
1757635200000|2025-09-12 00:00:00|6202.1|6198.3|6199.7|6196.9|6202.1|6198.8|6190.8|6187.2|711
1757635500000|2025-09-12 00:05:00|6199.9|6196.1|6193.7|6190.9|6200.2|6197|6191.9|6188.9|149
1757635800000|2025-09-12 00:10:00|6194.2|6190.4|6191.7|6188.9|6196.4|6193|6189.9|6187.1|194
1757636100000|2025-09-12 00:15:00|6192|6189.2|6192.4|6189.6|6194.7|6190.9|6191.7|6188.3|57
1757636400000|2025-09-12 00:20:00|6191.4|6188.6|6189.3|6186.5|6192.9|6189.6|6188.7|6185.9|117
1757636700000|2025-09-12 00:25:00|6190.2|6186.4|6185.8|6183|6190.8|6187.2|6185.8|6183|82
1757637000000|2025-09-12 00:30:00|6186.1|6183.3|6188.7|6185.9|6189.7|6186.7|6185.8|6183|72
1757637300000|2025-09-12 00:35:00|6189|6186.2|6185.8|6182|6190.8|6187.5|6184.7|6181.1|118
1757637600000|2025-09-12 00:40:00|6185.9|6183.1|6187.2|6184.4|6187.6|6184.8|6185.6|6182|40
1757637900000|2025-09-12 00:45:00|6189.3|6186.5|6188.3|6185.5|6189.3|6186.5|6185.8|6182.3|38
1757638200000|2025-09-12 00:50:00|6187.9|6185.1|6192.1|6189.3|6192.1|6189.3|6185.1|6181.5|69
1757638500000|2025-09-12 00:55:00|6191.7|6188.9|6188.3|6185.5|6192.2|6189.4|6188.3|6185.5|91
1757638800000|2025-09-12 01:00:00|6189|6186.2|6188.7|6185.9|6192.8|6189.2|6185.7|6182.9|252
1757639100000|2025-09-12 01:05:00|6188.3|6185.5|6189.3|6186.5|6191.2|6187.5|6184|6181.2|98
1757639400000|2025-09-12 01:10:00|6189|6186.2|6187|6184.2|6191|6187.4|6186.7|6183.9|71
1757639700000|2025-09-12 01:15:00|6188|6183.9|6188.1|6185.3|6189.8|6186.3|6185.2|6182.4|70
1757640000000|2025-09-12 01:20:00|6188.7|6185.9|6188.3|6185.5|6190.3|6187.5|6188.1|6185.3|59
1757640300000|2025-09-12 01:25:00|6188.7|6185.9|6186.8|6183|6190.2|6186.4|6183.3|6180.5|141
1757640600000|2025-09-12 01:30:00|6187.2|6183.4|6183.3|6180.5|6188.2|6184.5|6180.2|6177.3|197
1757640900000|2025-09-12 01:35:00|6183.7|6180.9|6183.3|6180.5|6185.8|6182|6182.3|6179.5|87
1757641200000|2025-09-12 01:40:00|6184.1|6180.3|6183.3|6180.5|6184.2|6180.9|6180.3|6177.5|75
1757641500000|2025-09-12 01:45:00|6185.8|6182|6182.7|6179.9|6186.2|6182.5|6181.7|6178.9|111
1757641800000|2025-09-12 01:50:00|6182.3|6179.5|6178.3|6175.5|6184.2|6180.9|6176|6173.2|244
1757642100000|2025-09-12 01:55:00|6178.2|6175.4|6170.5|6167.7|6179.3|6176.5|6168.9|6166.1|625
1757642400000|2025-09-12 02:00:00|6170.2|6167.4|6170|6167.2|6174.4|6171.1|6170|6167.2|156
1757642700000|2025-09-12 02:05:00|6170.9|6167.1|6170|6167.2|6172.9|6169.2|6169|6166.2|93
1757643000000|2025-09-12 02:10:00|6170.9|6167.1|6170.7|6167.9|6173.1|6169.5|6169|6166.2|255
1757643300000|2025-09-12 02:15:00|6171.3|6168.5|6170.7|6167.9|6172.8|6169.9|6170.7|6167.9|105
1757643600000|2025-09-12 02:20:00|6171|6168.2|6170.6|6167.8|6172.8|6169.9|6170.6|6167.8|82
1757643900000|2025-09-12 02:25:00|6171.3|6168.5|6176|6172.2|6176.1|6172.4|6171.2|6168.4|75
1757644200000|2025-09-12 02:30:00|6174.9|6172.1|6168.7|6165.9|6175|6172.1|6168.3|6165.5|73
1757644500000|2025-09-12 02:35:00|6168.9|6166.1|6168.2|6165.4|6170.1|6166.6|6166.9|6163.9|105
1757644800000|2025-09-12 02:40:00|6168.6|6164.8|6170.2|6167.4|6172.8|6169.1|6165.5|6162.7|140
1757645100000|2025-09-12 02:45:00|6169.8|6167|6164.3|6161.5|6171.1|6167.4|6163|6160.2|147
1757645400000|2025-09-12 02:50:00|6165|6162.2|6164.6|6161.8|6167.1|6163.4|6164.2|6161.4|89
1757645700000|2025-09-12 02:55:00|6164.5|6161.7|6163.3|6160.5|6166|6162.7|6162.2|6159.4|101
1757646000000|2025-09-12 03:00:00|6162.9|6160.1|6158.8|6156|6163.9|6160.1|6157.3|6154.3|469
1757646300000|2025-09-12 03:05:00|6158.5|6155.7|6160.9|6158.1|6163.1|6159.3|6158.5|6155.7|57
1757646600000|2025-09-12 03:10:00|6161.3|6158.5|6161.2|6158.4|6162.3|6159.5|6160.3|6157.5|66
1757646900000|2025-09-12 03:15:00|6161.1|6158.3|6165.2|6162.4|6168|6164.4|6161.1|6158.3|112
1757647200000|2025-09-12 03:20:00|6164.6|6161.8|6167.3|6164.5|6169|6165.7|6163.6|6160.8|121
1757647500000|2025-09-12 03:25:00|6167.7|6163.9|6163.3|6160.5|6168.1|6164.5|6162.8|6160|123
1757647800000|2025-09-12 03:30:00|6165.1|6161.3|6160.1|6157.3|6167.6|6164.3|6159.6|6156.8|336
1757648100000|2025-09-12 03:35:00|6160.4|6157.6|6163.3|6160.5|6164.6|6160.8|6160.4|6157.6|303
1757648400000|2025-09-12 03:40:00|6162.3|6159.5|6165.2|6162.4|6165.6|6162.4|6162.3|6159.5|83
1757648700000|2025-09-12 03:45:00|6164.8|6162|6168.3|6165.5|6168.3|6165.5|6164.2|6161.4|82
1757649000000|2025-09-12 03:50:00|6169.8|6166|6166.3|6163.5|6169.8|6166|6165.9|6163.1|42
1757649300000|2025-09-12 03:55:00|6166.6|6163.8|6166.6|6163.8|6167.8|6164.5|6166.2|6163.4|36
1757649600000|2025-09-12 04:00:00|6167.7|6163.9|6167.6|6164.8|6170.7|6167.4|6166.9|6163.9|114
1757649900000|2025-09-12 04:05:00|6167.2|6164.4|6169.7|6165.9|6170.1|6166.3|6166.6|6163.8|33
1757650200000|2025-09-12 04:10:00|6168.9|6166.1|6167.6|6164.8|6171.1|6167.4|6167.6|6164.8|78
1757650500000|2025-09-12 04:15:00|6167.9|6165.1|6169.6|6166.8|6170.4|6166.8|6167.9|6165.1|16
1757650800000|2025-09-12 04:20:00|6169.3|6166.5|6170.6|6167.8|6170.6|6167.8|6168.6|6165.8|44
1757651100000|2025-09-12 04:25:00|6170.3|6167.5|6169.5|6166.7|6171.7|6167.9|6168.6|6165.8|46
1757651400000|2025-09-12 04:30:00|6169.2|6166.4|6169.4|6166.6|6171|6167.7|6168.5|6165.7|52
1757651700000|2025-09-12 04:35:00|6169.5|6166.7|6166.9|6164.1|6170.9|6167.3|6166.3|6163.5|124
1757652000000|2025-09-12 04:40:00|6167.3|6164.5|6167.5|6164.7|6168.3|6164.9|6166.3|6163.5|44
1757652300000|2025-09-12 04:45:00|6167.6|6164.8|6167.2|6164.4|6168|6164.8|6166.6|6163.8|29
1757652600000|2025-09-12 04:50:00|6166.6|6163.8|6165|6162.2|6168.1|6164.7|6163.8|6161|96
1757652900000|2025-09-12 04:55:00|6165.6|6162.8|6165.1|6162.3|6165.6|6162.8|6163.7|6160.9|26
1757653200000|2025-09-12 05:00:00|6165.4|6162.6|6165.5|6162.7|6166.6|6163|6162.4|6159.6|133
1757653500000|2025-09-12 05:05:00|6165.8|6163|6167.5|6164.7|6167.6|6164.8|6165.2|6162.4|35
1757653800000|2025-09-12 05:10:00|6167.8|6165|6169|6166.2|6169|6166.2|6164.8|6161.1|31
1757654100000|2025-09-12 05:15:00|6168.9|6166.1|6172.2|6169.4|6172.9|6169.8|6167.2|6164.4|200
1757654400000|2025-09-12 05:20:00|6171.9|6169.1|6170.8|6168|6172.2|6169.4|6170.2|6167.4|92
1757654700000|2025-09-12 05:25:00|6171.7|6167.9|6170|6167.2|6171.7|6168.5|6167.7|6164.9|80
1757655000000|2025-09-12 05:30:00|6169.7|6166.9|6169.1|6166.3|6171|6167.4|6165.4|6162.6|84
1757655300000|2025-09-12 05:35:00|6168.7|6165.9|6171.1|6168.3|6172.5|6169.7|6168.7|6165.9|88
1757655600000|2025-09-12 05:40:00|6171.2|6168.4|6173.2|6170.4|6174|6170.4|6171.1|6168.3|79
1757655900000|2025-09-12 05:45:00|6174|6170.2|6170.9|6168.1|6175.8|6173|6169.7|6165.9|95
1757656200000|2025-09-12 05:50:00|6171.1|6168.3|6172.2|6169.4|6173|6169.7|6170.8|6168|32
1757656500000|2025-09-12 05:55:00|6172.5|6169.7|6172|6168.2|6174|6170.4|6170.2|6167.4|197
1757656800000|2025-09-12 06:00:00|6170.9|6168.1|6170|6166.2|6172.2|6169.4|6168.2|6165.4|519
1757657100000|2025-09-12 06:05:00|6168.9|6166.1|6159.9|6157.1|6173.3|6169.7|6159.2|6156.2|564
1757657400000|2025-09-12 06:10:00|6160.2|6157.4|6163.8|6161|6168.3|6164.7|6158.2|6155.4|396
1757657700000|2025-09-12 06:15:00|6163.4|6160.6|6168.9|6166.1|6172.6|6169|6163.1|6160.3|204
1757658000000|2025-09-12 06:20:00|6169.3|6166.5|6163.5|6160.7|6169.4|6166.5|6162.6|6159.6|318
1757658300000|2025-09-12 06:25:00|6163.8|6161|6164.8|6162|6168|6164.2|6163.8|6161|94
1757658600000|2025-09-12 06:30:00|6164.9|6162.1|6165.6|6162.8|6169|6165.7|6162.3|6158.5|59
1757658900000|2025-09-12 06:35:00|6165.9|6163.1|6164.5|6161.7|6167.1|6164|6164.4|6161.6|175
1757659200000|2025-09-12 06:40:00|6164.2|6161.4|6164.3|6160.5|6164.3|6161.4|6158|6154.5|162
1757659500000|2025-09-12 06:45:00|6163.2|6160.4|6159.4|6156.6|6163.2|6160.4|6154.3|6151|631
1757659800000|2025-09-12 06:50:00|6159|6156.2|6157.9|6154.1|6161.9|6158.6|6153|6150.2|203
1757660100000|2025-09-12 06:55:00|6157|6154.2|6158.2|6155.4|6160.3|6156.9|6156.8|6154|359
1757660400000|2025-09-12 07:00:00|6157.5|6154.7|6169.3|6165.5|6169.7|6166|6150.2|6147.4|1023
1757660700000|2025-09-12 07:05:00|6169.7|6165.9|6172.8|6170|6174.5|6171.5|6166.1|6162.9|756
1757661000000|2025-09-12 07:10:00|6173.7|6169.9|6175.5|6172.7|6179.3|6175.9|6171.2|6168|466
1757661300000|2025-09-12 07:15:00|6175.6|6172.8|6178.6|6174.8|6179.5|6175.9|6172|6168.8|199
1757661600000|2025-09-12 07:20:00|6178.1|6175.3|6167.4|6163.6|6180.3|6176.6|6162.1|6159.3|870
1757661900000|2025-09-12 07:25:00|6167.1|6163.3|6169.7|6166.9|6171.3|6167.6|6163.4|6160.6|321
1757662200000|2025-09-12 07:30:00|6169.3|6166.5|6174.8|6172|6177.7|6174.4|6165.7|6162.9|345
1757662500000|2025-09-12 07:35:00|6174.5|6171.7|6173.2|6170.4|6178.7|6175|6168.8|6166|844
1757662800000|2025-09-12 07:40:00|6173.5|6170.7|6177|6174.2|6181.6|6178|6173.2|6170.4|339
1757663100000|2025-09-12 07:45:00|6177.5|6173.7|6182.2|6179.4|6184.3|6181|6173.3|6170.5|388
1757663400000|2025-09-12 07:50:00|6181.9|6179.1|6191.8|6189|6194.1|6191.3|6180.8|6178|1393
1757663700000|2025-09-12 07:55:00|6191.1|6188.3|6191.2|6188.4|6196.4|6193.4|6187.1|6184.3|856
1757664000000|2025-09-12 08:00:00|6192|6188.2|6192|6188.2|6199|6196.2|6191.1|6188|864
1757664300000|2025-09-12 08:05:00|6191.5|6188.7|6197.4|6194.6|6197.4|6194.6|6188.5|6184.9|511
1757664600000|2025-09-12 08:10:00|6197.7|6194.9|6198.4|6195.6|6201.6|6198.2|6197.4|6193.8|534
1757664900000|2025-09-12 08:15:00|6198.1|6195.3|6193.1|6190.3|6198.4|6195.6|6189.4|6186.5|709
1757665200000|2025-09-12 08:20:00|6193.5|6190.7|6197.5|6194.7|6202.6|6199.6|6193.1|6189.9|337
1757665500000|2025-09-12 08:25:00|6198.4|6194.6|6202.5|6199.7|6203.1|6200.3|6193.4|6189.8|672
1757665800000|2025-09-12 08:30:00|6201.5|6198.7|6210.7|6207.9|6214.2|6211.3|6197.1|6193.8|1321
1757666100000|2025-09-12 08:35:00|6210.3|6207.5|6209.7|6206.9|6214.8|6212|6207.7|6204.5|951
1757666400000|2025-09-12 08:40:00|6209.4|6206.6|6210.4|6207.6|6211.4|6208|6204.5|6201.6|359
1757666700000|2025-09-12 08:45:00|6210.7|6207.9|6214.3|6211.5|6216.3|6213|6207.4|6204.4|543
1757667000000|2025-09-12 08:50:00|6214|6211.2|6221.1|6218.3|6223|6220.2|6213.2|6209.6|752
1757667300000|2025-09-12 08:55:00|6221.5|6218.7|6219.5|6216.7|6225.6|6222.6|6216.1|6212.3|839
1757667600000|2025-09-12 09:00:00|6219.2|6216.4|6222.4|6219.6|6222.5|6219.6|6216.9|6214.1|375
1757667900000|2025-09-12 09:05:00|6221.8|6219|6230.6|6227.8|6231.6|6228.8|6221.8|6219|1057
1757668200000|2025-09-12 09:10:00|6229.6|6226.8|6234.2|6230.4|6238.4|6235.6|6228.7|6225.1|1777
1757668500000|2025-09-12 09:15:00|6234.4|6231.6|6245.4|6242.6|6246.4|6243.6|6232.7|6229.4|1519
1757668800000|2025-09-12 09:20:00|6244.4|6241.6|6253.8|6250|6263.3|6260.5|6244.4|6240.8|1694
1757669100000|2025-09-12 09:25:00|6253.3|6250.5|6252.5|6249.7|6256.3|6253.2|6251|6247.7|777
1757669400000|2025-09-12 09:30:00|6252.7|6248.9|6260.4|6257.6|6260.4|6257.6|6249.2|6245.6|1777
1757669700000|2025-09-12 09:35:00|6260.3|6257.5|6258.3|6255.5|6262.7|6259.9|6257.6|6254|519
1757670000000|2025-09-12 09:40:00|6258.6|6255.8|6255|6252.2|6262|6259.2|6253|6250|1351
1757670300000|2025-09-12 09:45:00|6255.3|6252.5|6251.2|6248.4|6256.3|6253.5|6244.9|6241.8|1159
1757670600000|2025-09-12 09:50:00|6251.5|6248.7|6243.7|6240.9|6252.4|6249.6|6242.7|6239.1|317
1757670900000|2025-09-12 09:55:00|6244|6241.2|6239|6236.2|6245.2|6242.3|6238.4|6235|407
1757671200000|2025-09-12 10:00:00|6239.7|6236.9|6242.7|6239.9|6248.2|6245.4|6239.3|6235.7|598
1757671500000|2025-09-12 10:05:00|6243.6|6239.8|6242.3|6239.5|6246.9|6243.1|6240.4|6237.6|707
1757671800000|2025-09-12 10:10:00|6242.1|6239.3|6249.6|6246.8|6251|6247.2|6241.6|6238.8|436
1757672100000|2025-09-12 10:15:00|6248.9|6246.1|6251|6248.2|6252.4|6248.9|6246.3|6243.5|538
1757672400000|2025-09-12 10:20:00|6250.4|6247.6|6254.3|6250.5|6257.7|6254.4|6248.8|6245.4|682
1757672700000|2025-09-12 10:25:00|6253.8|6251|6255.2|6251.4|6258.5|6255.7|6253.3|6249.8|793
1757673000000|2025-09-12 10:30:00|6255.3|6252.5|6258.3|6255.5|6258.7|6255.9|6255|6251.4|484
1757673300000|2025-09-12 10:35:00|6258|6255.2|6256.4|6253.6|6259|6256.2|6254.4|6250.8|283
1757673600000|2025-09-12 10:40:00|6256.3|6252.5|6260|6257.2|6262.4|6259.6|6254.9|6251.1|509
1757673900000|2025-09-12 10:45:00|6260.1|6257.3|6269|6266.2|6270.2|6267.4|6258.3|6254.7|3200
1757674200000|2025-09-12 10:50:00|6268|6265.2|6278.8|6276|6279|6276.2|6266.7|6263.4|1518
1757674500000|2025-09-12 10:55:00|6278.7|6274.9|6279.9|6277.1|6283.6|6280.8|6277.3|6273.6|1586
1757674800000|2025-09-12 11:00:00|6279.7|6276.9|6290.4|6287.6|6293.4|6290.2|6275.3|6271.7|964
1757675100000|2025-09-12 11:05:00|6289.8|6287|6291.6|6288.8|6294.5|6291.7|6286.6|6283.7|1367
1757675400000|2025-09-12 11:10:00|6291.8|6288|6291.4|6288.6|6295.8|6293|6288.3|6284.5|777
1757675700000|2025-09-12 11:15:00|6291|6287.2|6288.5|6285.7|6293.3|6290.5|6286.6|6283.3|499
1757676000000|2025-09-12 11:20:00|6288.1|6285.3|6290.7|6287.9|6296.7|6293.8|6286.4|6283.6|589
1757676300000|2025-09-12 11:25:00|6290.5|6287.7|6296.3|6293.5|6298.8|6295.9|6290.2|6287.4|708
1757676600000|2025-09-12 11:30:00|6296|6293.2|6300.6|6297.8|6303.3|6300.5|6293.9|6290.6|1109
1757676900000|2025-09-12 11:35:00|6300.2|6297.4|6309.2|6306.4|6311.7|6308.9|6299.6|6296.4|2827
1757677200000|2025-09-12 11:40:00|6309.1|6306.3|6311.2|6308.4|6319.8|6316.3|6307.8|6304|1325
1757677500000|2025-09-12 11:45:00|6311.1|6308.3|6311.9|6308.1|6314.2|6311.2|6305.9|6302.4|1115
1757677800000|2025-09-12 11:50:00|6311.5|6307.7|6312|6308.2|6312.8|6309.8|6308.3|6304.6|1580
1757678100000|2025-09-12 11:55:00|6311.6|6308.8|6324.1|6321.3|6324.1|6321.3|6311.1|6307.8|1328
1757678400000|2025-09-12 12:00:00|6324.2|6320.4|6328|6325.2|6333.1|6330.3|6321.9|6318.4|1893
1757678700000|2025-09-12 12:05:00|6327.7|6324.9|6330.7|6327.9|6332.4|6329.3|6321.7|6318.5|1142
1757679000000|2025-09-12 12:10:00|6331.1|6328.3|6327.9|6325.1|6332.8|6330|6326.8|6323.2|2618
1757679300000|2025-09-12 12:15:00|6328|6325.2|6325.1|6322.3|6332|6329.2|6322.1|6319.3|1964
1757679600000|2025-09-12 12:20:00|6325.4|6322.6|6333|6330.2|6345.9|6343.1|6325.1|6321.3|4550
1757679900000|2025-09-12 12:25:00|6333.3|6330.5|6356|6353.2|6374|6370.6|6333.3|6330.5|11056
1757680200000|2025-09-12 12:30:00|6356.3|6353.5|6319.5|6316.7|6368|6365|6304.2|6300.6|8173
1757680500000|2025-09-12 12:35:00|6320.3|6316.5|6323.7|6320.9|6341.3|6338.5|6316.8|6314|6859
1757680800000|2025-09-12 12:40:00|6324|6321.2|6333.4|6330.6|6336|6333.2|6316.5|6312.9|3572
1757681100000|2025-09-12 12:45:00|6333.3|6329.5|6332|6329.2|6337.2|6334.4|6327.2|6323.8|1137
1757681400000|2025-09-12 12:50:00|6332.3|6329.5|6338.6|6335.8|6343.9|6341.1|6328.6|6325|2331
1757681700000|2025-09-12 12:55:00|6338.8|6336|6330.7|6326.9|6343.6|6340.6|6330.1|6326.5|1622
1757682000000|2025-09-12 13:00:00|6331.1|6328.3|6331.6|6328.8|6333.6|6330.3|6308.2|6305.4|4851
1757682300000|2025-09-12 13:05:00|6331.5|6328.7|6323.2|6319.4|6336.5|6332.9|6318.6|6315.8|2303
1757682600000|2025-09-12 13:10:00|6324.5|6320.4|6329.9|6327.1|6333.6|6330.8|6321.7|6318.9|1573
1757682900000|2025-09-12 13:15:00|6330.2|6327.4|6312.5|6309.7|6331.9|6329.1|6311.8|6309|1254
1757683200000|2025-09-12 13:20:00|6312.8|6310|6303|6300.2|6316|6312.7|6296.1|6293.3|3022
1757683500000|2025-09-12 13:25:00|6303.4|6300.6|6305.1|6302.3|6307|6303.7|6298.7|6295.9|1290
1757683800000|2025-09-12 13:30:00|6306.2|6302.4|6322.1|6319.3|6329.7|6325.9|6301.1|6298.3|5995
1757684100000|2025-09-12 13:35:00|6322|6318.2|6316|6313.2|6329.8|6327|6314.8|6311.2|2407
1757684400000|2025-09-12 13:40:00|6315|6312.2|6315.7|6312.9|6320|6317.2|6308.9|6306.1|2091
1757684700000|2025-09-12 13:45:00|6314.6|6311.8|6313.6|6310.8|6314.6|6311.8|6306.9|6304.1|1477
1757685000000|2025-09-12 13:50:00|6314|6311.2|6307.7|6304.9|6320.2|6317.4|6307.7|6304.9|1849
1757685300000|2025-09-12 13:55:00|6307.4|6304.6|6315.6|6311.8|6317.3|6314.1|6306.8|6303.7|1199
1757685600000|2025-09-12 14:00:00|6314.9|6311.1|6311.1|6308.3|6315.9|6313.1|6308.1|6305.3|781
1757685900000|2025-09-12 14:05:00|6311.4|6308.6|6308.7|6305.9|6314.5|6311.7|6304.4|6301.1|1116
1757686200000|2025-09-12 14:10:00|6308.4|6305.6|6315.3|6312.5|6323.3|6319.7|6307.4|6304.2|2026
1757686500000|2025-09-12 14:15:00|6315.7|6312.9|6321.6|6318.8|6324.8|6322|6314.1|6310.6|863
1757686800000|2025-09-12 14:20:00|6322|6319.2|6322.9|6320.1|6323.9|6321.1|6319.2|6316.4|1543
1757687100000|2025-09-12 14:25:00|6322.6|6319.8|6324.6|6321.8|6326|6323.2|6317.6|6314.8|2674
1757687400000|2025-09-12 14:30:00|6324.9|6322.1|6315|6312.2|6326|6323.2|6310.8|6307.8|1635
1757687700000|2025-09-12 14:35:00|6315.4|6311.6|6311.2|6308.4|6316|6312.6|6305.8|6303|1481
1757688000000|2025-09-12 14:40:00|6310.9|6308.1|6305.8|6302|6310.9|6308.1|6301.5|6298.7|3556
1757688300000|2025-09-12 14:45:00|6305.2|6302.4|6299|6296.2|6307.7|6304.9|6297.9|6295.1|1652
1757688600000|2025-09-12 14:50:00|6298.9|6296.1|6297.6|6294.8|6303.1|6299.8|6296.3|6293.5|1392
1757688900000|2025-09-12 14:55:00|6297.9|6295.1|6308.9|6306.1|6311.1|6308.1|6297.9|6295.1|1933
1757689200000|2025-09-12 15:00:00|6309.3|6306.5|6315.2|6312.4|6320.4|6317.1|6305.9|6302.9|1286
1757689500000|2025-09-12 15:05:00|6315.9|6313.1|6315.6|6312.8|6319|6316.2|6311.6|6308|978
1757689800000|2025-09-12 15:10:00|6315|6312.2|6315.2|6312.4|6317.3|6314.5|6312.2|6308.8|2383
1757690100000|2025-09-12 15:15:00|6315.5|6311.7|6324.8|6322|6326.4|6323.2|6314.2|6310.7|1256
1757690400000|2025-09-12 15:20:00|6325.3|6321.5|6317.2|6314.4|6328.5|6325.5|6315.8|6312.1|997
1757690700000|2025-09-12 15:25:00|6316.9|6314.1|6317.1|6314.3|6321.7|6318.9|6313.3|6310.5|1732
1757691000000|2025-09-12 15:30:00|6317.4|6314.6|6319.7|6316.9|6324.2|6321|6317.4|6314.6|1009
1757691300000|2025-09-12 15:35:00|6320|6317.2|6318|6314.2|6323.7|6320.9|6316.1|6313.3|924
1757691600000|2025-09-12 15:40:00|6317.3|6314.5|6306.2|6303.4|6317.3|6314.5|6304|6301.2|1966
1757691900000|2025-09-12 15:45:00|6307|6303.2|6303.7|6300.9|6309.6|6305.9|6301.5|6298.4|1010
1757692200000|2025-09-12 15:50:00|6304|6301.2|6307.3|6304.5|6311.5|6308.5|6303.7|6300.9|1240
1757692500000|2025-09-12 15:55:00|6306.7|6303.9|6305.1|6302.3|6311|6307.2|6302.5|6299.7|911
1757692800000|2025-09-12 16:00:00|6306.5|6303.7|6306.7|6303.9|6308.8|6305.4|6301.3|6298.1|828
1757693100000|2025-09-12 16:05:00|6307.5|6303.7|6309.6|6306.8|6310.3|6307.5|6301.8|6299|1126
1757693400000|2025-09-12 16:10:00|6309.3|6306.5|6305.2|6302.4|6310.1|6307.2|6303.5|6300.7|802
1757693700000|2025-09-12 16:15:00|6305.5|6302.7|6301.8|6299|6306.9|6304.1|6299.5|6296.7|744
1757694000000|2025-09-12 16:20:00|6301.5|6298.7|6299.5|6296.7|6301.5|6298.7|6291.4|6288.2|1369
1757694300000|2025-09-12 16:25:00|6300.5|6296.6|6281.3|6278.5|6300.7|6297.6|6278.8|6275.8|3866
1757694600000|2025-09-12 16:30:00|6281|6278.2|6261.5|6258.7|6283.2|6279.4|6261.5|6258.2|2791
1757694900000|2025-09-12 16:35:00|6261.3|6258.5|6264.1|6261.3|6266.8|6263.6|6257.9|6255.1|1572
1757695200000|2025-09-12 16:40:00|6264|6261.2|6256.1|6253.3|6266.1|6262.5|6254.4|6251.6|1389
1757695500000|2025-09-12 16:45:00|6256.4|6253.6|6260.1|6257.3|6264.3|6261.3|6255.1|6252.3|1478
1757695800000|2025-09-12 16:50:00|6259.1|6256.3|6241.2|6238.4|6260.6|6257.3|6240.3|6237.5|3675
1757696100000|2025-09-12 16:55:00|6241|6237.2|6238.8|6236|6246.7|6243|6238.8|6235.5|1887
1757696400000|2025-09-12 17:00:00|6239|6235.2|6237.5|6234.7|6243.3|6240.1|6236.9|6234.1|2248
1757696700000|2025-09-12 17:05:00|6237.9|6235.1|6244.4|6241.6|6245.9|6242.5|6236.4|6233.2|1496
1757697000000|2025-09-12 17:10:00|6244.1|6241.3|6244.8|6242|6249|6246.1|6242.5|6239.7|972
1757697300000|2025-09-12 17:15:00|6244.5|6241.7|6243|6240.2|6245.3|6242|6240.8|6238|1081
1757697600000|2025-09-12 17:20:00|6242.7|6239.9|6243.1|6240.3|6243.5|6240.7|6238.8|6236|845
1757697900000|2025-09-12 17:25:00|6243.5|6240.7|6235.8|6233|6245.3|6242.1|6235.8|6233|800
1757698200000|2025-09-12 17:30:00|6236.2|6233.4|6238.1|6235.3|6240|6236.3|6235.5|6232.7|756
1757698500000|2025-09-12 17:35:00|6238.5|6235.7|6238.1|6235.3|6246|6242.3|6237.1|6234.3|1335
1757698800000|2025-09-12 17:40:00|6239|6235.2|6230.8|6228|6241|6238|6229.5|6226.5|2948
1757699100000|2025-09-12 17:45:00|6230.4|6227.6|6236.5|6233.7|6238.8|6235.9|6229.5|6226.6|1936
1757699400000|2025-09-12 17:50:00|6236.2|6233.4|6239|6236.2|6241.8|6238.1|6234.2|6231.4|1513
1757699700000|2025-09-12 17:55:00|6238.7|6235.9|6235|6232.2|6242.1|6238.9|6235|6232.2|1941
1757700000000|2025-09-12 18:00:00|6234.7|6231.9|6240.8|6238|6244|6240.3|6233|6230.2|2274
1757700300000|2025-09-12 18:05:00|6240.5|6237.7|6236.5|6233.7|6243.7|6240|6236.5|6233.7|1345
1757700600000|2025-09-12 18:10:00|6237.7|6233.9|6240.7|6237.9|6242.4|6239.2|6236.5|6233.7|1575
1757700900000|2025-09-12 18:15:00|6241.8|6238|6248.1|6245.3|6251.6|6248.3|6240.1|6237.3|2493
1757701200000|2025-09-12 18:20:00|6247.8|6245|6252.3|6249.5|6256|6252.9|6246|6243.2|2485
1757701500000|2025-09-12 18:25:00|6252.6|6249.8|6250.3|6247.5|6255.9|6253.1|6244.9|6241.9|14734
1757701800000|2025-09-12 18:30:00|6250.9|6247.1|6245.5|6242.7|6252.5|6249.7|6238.5|6235.7|4427
1757702100000|2025-09-12 18:35:00|6246.4|6242.6|6241.5|6238.7|6246.4|6242.9|6239.4|6236.2|968
1757702400000|2025-09-12 18:40:00|6241.4|6238.6|6239.7|6235.9|6243.6|6240.3|6238.5|6235.7|784
1757702700000|2025-09-12 18:45:00|6238.5|6235.7|6239.6|6235.8|6241.7|6238.3|6238.1|6235.3|403
1757703000000|2025-09-12 18:50:00|6239.1|6236.3|6240.6|6236.8|6242.6|6238.9|6238.5|6235.7|375
1757703300000|2025-09-12 18:55:00|6239.5|6236.7|6238.1|6235.3|6241.4|6237.7|6237.7|6234.9|330
1757703600000|2025-09-12 19:00:00|6237.7|6234.9|6235.5|6232.7|6243.7|6240.9|6234.1|6231.3|669
1757703900000|2025-09-12 19:05:00|6235.1|6232.3|6234.9|6232.1|6239.2|6236.4|6233.5|6230.7|458
1757704200000|2025-09-12 19:10:00|6235.7|6231.9|6239.9|6237.1|6240.4|6237.1|6233.9|6231.1|574
1757704500000|2025-09-12 19:15:00|6239.5|6236.7|6242.5|6239.7|6243.6|6240.7|6239.5|6236.7|659
1757704800000|2025-09-12 19:20:00|6242.1|6239.3|6239.9|6237.1|6243|6239.7|6239.2|6236.4|215
1757705100000|2025-09-12 19:25:00|6239.2|6236.1|6236.8|6234|6239.9|6237.1|6235.1|6232.3|899
1757705400000|2025-09-12 19:30:00|6237.2|6234.4|6239.5|6236.7|6239.8|6237|6234.5|6231.7|376
1757705700000|2025-09-12 19:35:00|6239.1|6236.3|6241.1|6238.3|6241.6|6238.7|6238.8|6236|573
1757706000000|2025-09-12 19:40:00|6240.8|6238|6242.5|6239.7|6244.4|6240.7|6240.1|6237.3|182
1757706300000|2025-09-12 19:45:00|6242.9|6240.1|6237.9|6235.1|6243.9|6240.4|6237.5|6234.7|172
1757706600000|2025-09-12 19:50:00|6238.2|6235.4|6237.8|6235|6240.1|6236.7|6234.7|6231.9|441
1757706900000|2025-09-12 19:55:00|6237.5|6234.7|6235|6232.2|6237.8|6235|6234.4|6231.6|390
1757707200000|2025-09-12 20:00:00|6234.8|6232|6238.1|6235.3|6239.2|6235.6|6233.7|6230.9|383
1757707500000|2025-09-12 20:05:00|6237.7|6234.9|6238.4|6235.6|6240.1|6237.3|6236.7|6233.9|339
1757707800000|2025-09-12 20:10:00|6239.6|6235.8|6241.4|6238.6|6241.7|6238.9|6238.4|6235.6|552
1757708100000|2025-09-12 20:15:00|6241.1|6238.3|6241.7|6238.9|6243.5|6240.3|6241.1|6238.3|249
1757708400000|2025-09-12 20:20:00|6242.1|6239.3|6244.7|6241.9|6244.9|6241.9|6241.7|6238.9|586
1757708700000|2025-09-12 20:25:00|6245|6242.2|6249.7|6246.9|6253.1|6249.6|6244.4|6241.6|1296
1757709000000|2025-09-12 20:30:00|6249.4|6246.6|6243.7|6240.9|6249.7|6246.9|6242.9|6239.6|219
1757709300000|2025-09-12 20:35:00|6243.4|6240.6|6242.1|6239.3|6245.9|6242.5|6241.1|6238.3|252
1757709600000|2025-09-12 20:40:00|6241.8|6239|6239.5|6236.7|6241.8|6239|6239.3|6236.4|491
1757709900000|2025-09-12 20:45:00|6239.8|6237|6240.8|6238|6243.6|6240.8|6238.7|6235.9|170
1757710200000|2025-09-12 20:50:00|6240.7|6236.9|6242.1|6239.3|6243.7|6240.4|6239.8|6236.8|148
1757710500000|2025-09-12 20:55:00|6241.7|6238.9|6244.2|6240.4|6244.9|6241.1|6240.8|6237.8|221
1757887200000|2025-09-14 22:00:00|6262.8|6259|6241.5|6237.7|6263.3|6259.5|6235.1|6231.8|591
1757887500000|2025-09-14 22:05:00|6240.4|6237.6|6239|6235.2|6242.9|6239.1|6234.2|6230.9|177
1757887800000|2025-09-14 22:10:00|6238.5|6234.7|6237.8|6234|6241.4|6237.6|6235.8|6233|75
1757888100000|2025-09-14 22:15:00|6238.1|6234.3|6242.4|6239.6|6243.2|6239.6|6237.4|6234.3|119
1757888400000|2025-09-14 22:20:00|6241.4|6238.6|6238.9|6236.1|6242.5|6238.7|6235.7|6232.8|114
1757888700000|2025-09-14 22:25:00|6239.8|6236|6241.9|6238.1|6242.2|6238.5|6237.9|6235|53
1757889000000|2025-09-14 22:30:00|6240.8|6238|6241.8|6238|6242.5|6239.3|6240.7|6237|82
1757889300000|2025-09-14 22:35:00|6241.5|6238.7|6240.6|6237.8|6242.5|6239.4|6240.2|6236.7|68
1757889600000|2025-09-14 22:40:00|6241.3|6237.5|6243.6|6239.8|6244|6240.3|6240.8|6237.5|66
1757889900000|2025-09-14 22:45:00|6244|6240.2|6240.9|6238.1|6245.2|6241.4|6240.9|6238.1|80
1757890200000|2025-09-14 22:50:00|6242.7|6238.9|6242|6239.2|6243.5|6239.8|6240.3|6237.5|46
1757890500000|2025-09-14 22:55:00|6243.5|6239.7|6248.3|6245.5|6252.5|6248.7|6242.4|6239.6|335
1757890800000|2025-09-14 23:00:00|6248.8|6245|6248.7|6245.9|6249.8|6246.2|6246.2|6243.4|55
1757891100000|2025-09-14 23:05:00|6248.4|6245.6|6250.8|6248|6252.7|6249.1|6248.3|6245.5|95
1757891400000|2025-09-14 23:10:00|6251.8|6248.4|6245.5|6241.7|6252.2|6248.5|6245.1|6241.3|64
1757891700000|2025-09-14 23:15:00|6245.3|6242.5|6247|6243.2|6247.7|6244.6|6245.3|6241.6|39
1757892000000|2025-09-14 23:20:00|6246.7|6243.9|6246.4|6242.6|6248.1|6245.3|6245|6241.5|40
1757892300000|2025-09-14 23:25:00|6246.7|6242.9|6250.3|6246.5|6250.7|6247.1|6246.3|6242.9|29
1757892600000|2025-09-14 23:30:00|6250.7|6246.9|6249.2|6246.4|6250.7|6246.9|6247.8|6244.9|25
1757892900000|2025-09-14 23:35:00|6249|6246.2|6249.2|6246.4|6251.2|6247.5|6247.9|6245.1|43
1757893200000|2025-09-14 23:40:00|6249.3|6246.5|6248.4|6244.6|6249.3|6246.5|6247|6244|10
1757893500000|2025-09-14 23:45:00|6248.8|6245|6248.3|6245.5|6248.8|6246|6246.9|6244.1|4
1757893800000|2025-09-14 23:50:00|6248.5|6245.7|6248.1|6245.3|6248.8|6246|6248.1|6245.3|0
1757894100000|2025-09-14 23:55:00|6247.7|6244.9|6247.5|6244.7|6248.5|6245.3|6247.3|6243.6|7
1757894400000|2025-09-15 00:00:00|6247.9|6244.1|6252.2|6249.4|6254.2|6250.7|6246.5|6243.7|138
1757894700000|2025-09-15 00:05:00|6252.1|6248.3|6257.2|6254.4|6257.2|6254.4|6252.1|6248.3|96
1757895000000|2025-09-15 00:10:00|6258|6255.2|6260.7|6257.9|6262.3|6259.5|6257|6253.3|103
1757895300000|2025-09-15 00:15:00|6260.8|6257|6260.8|6257|6261.5|6258.4|6257.6|6254.8|53
1757895600000|2025-09-15 00:20:00|6260.3|6256.5|6261|6258.2|6262.4|6259.6|6259.8|6256.5|42
1757895900000|2025-09-15 00:25:00|6261.1|6258.3|6259.9|6257.1|6262.4|6259.1|6259.7|6256.9|19
1757896200000|2025-09-15 00:30:00|6260.3|6257.5|6261.3|6258.5|6263.2|6259.7|6260.3|6257.5|37
1757896500000|2025-09-15 00:35:00|6260.9|6258.1|6261.1|6258.3|6262.1|6258.5|6259.8|6257|25
1757896800000|2025-09-15 00:40:00|6260.7|6257.9|6261.5|6258.7|6262.6|6259.8|6259.9|6257.1|24
1757897100000|2025-09-15 00:45:00|6261.1|6258.3|6263.8|6261|6265|6261.8|6261.1|6258.3|46
1757897400000|2025-09-15 00:50:00|6264.5|6261.7|6264.7|6261.9|6268|6264.8|6264.4|6261.5|80
1757897700000|2025-09-15 00:55:00|6264.4|6261.6|6267.1|6264.3|6267.1|6264.3|6264.4|6261.5|81
1757898000000|2025-09-15 01:00:00|6267.9|6264.1|6277.3|6274.5|6278.7|6275.5|6267.1|6264.1|319
1757898300000|2025-09-15 01:05:00|6276.3|6273.5|6272.9|6270.1|6278.1|6274.5|6271.1|6268.1|149
1757898600000|2025-09-15 01:10:00|6273.3|6270.5|6273.6|6270.8|6275.5|6272.7|6269.9|6266.9|73
1757898900000|2025-09-15 01:15:00|6273.8|6270|6273.6|6270.8|6274.9|6271.8|6272.4|6269|66
1757899200000|2025-09-15 01:20:00|6274.6|6271.8|6273.9|6271.1|6277.4|6273.8|6273.3|6270.5|84
1757899500000|2025-09-15 01:25:00|6274.1|6271.3|6279.2|6276.4|6279.7|6276.9|6274.1|6271.3|78
1757899800000|2025-09-15 01:30:00|6280.3|6276.5|6284.3|6281.5|6284.3|6281.5|6279.3|6276.5|107
1757900100000|2025-09-15 01:35:00|6283.3|6280.5|6282.7|6278.9|6285.8|6282.2|6281.7|6278.7|77
1757900400000|2025-09-15 01:40:00|6281.8|6279|6283.3|6280.5|6286.4|6282.9|6281.8|6278.9|185
1757900700000|2025-09-15 01:45:00|6282.9|6280.1|6280.5|6276.7|6284.8|6281.1|6280|6276.7|59
1757901000000|2025-09-15 01:50:00|6280.2|6277.4|6281.4|6278.6|6282|6278.8|6278.6|6275|25
1757901300000|2025-09-15 01:55:00|6281.9|6279.1|6280.9|6278.1|6282.9|6280.1|6280.2|6277.4|67
1757901600000|2025-09-15 02:00:00|6280.5|6277.7|6279.1|6276.3|6282.7|6279.4|6278.2|6275.1|78
1757901900000|2025-09-15 02:05:00|6278.7|6275.9|6277.5|6273.7|6280.1|6277.3|6277.5|6273.7|39
1757902200000|2025-09-15 02:10:00|6277.6|6274.8|6278.6|6275.8|6280.6|6277.8|6277.6|6274.3|48
1757902500000|2025-09-15 02:15:00|6278.4|6275.6|6278.5|6275.7|6278.7|6275.8|6277.6|6274.3|43
1757902800000|2025-09-15 02:20:00|6278.1|6274.3|6278.2|6275.4|6279.1|6275.8|6277.9|6274.2|32
1757903100000|2025-09-15 02:25:00|6277.9|6275.1|6278.2|6275.4|6280.3|6277.5|6277.2|6274.3|38
1757903400000|2025-09-15 02:30:00|6278.6|6275.8|6279.6|6276.8|6280.3|6277.5|6275.3|6271.5|115
1757903700000|2025-09-15 02:35:00|6279.8|6277|6280.8|6277|6282.2|6278.9|6279.6|6275.9|52
1757904000000|2025-09-15 02:40:00|6280.5|6277.7|6282.1|6279.3|6282.8|6279.9|6280.5|6276.9|28
1757904300000|2025-09-15 02:45:00|6282.4|6278.6|6282.1|6279.3|6282.9|6280.1|6280.1|6276.6|26
1757904600000|2025-09-15 02:50:00|6282.3|6279.5|6281.2|6278.4|6283.4|6280.4|6281.2|6277.6|52
1757904900000|2025-09-15 02:55:00|6281.6|6278.8|6280.7|6276.9|6281.6|6278.8|6279.7|6276|30
1757905200000|2025-09-15 03:00:00|6280.5|6277.7|6278.6|6275.8|6281.1|6278.3|6278.2|6274.9|54
1757905500000|2025-09-15 03:05:00|6278.8|6276|6277.8|6275|6279.6|6276.8|6277.6|6274.1|26
1757905800000|2025-09-15 03:10:00|6277.9|6274.1|6282.4|6279.6|6283.7|6280.4|6277.5|6273.7|116
1757906100000|2025-09-15 03:15:00|6282.7|6278.9|6288.2|6285.4|6289|6285.4|6281|6277.9|133
1757906400000|2025-09-15 03:20:00|6288.6|6285.8|6292.1|6289.3|6294|6290.7|6286.2|6283.4|141
1757906700000|2025-09-15 03:25:00|6291.9|6289.1|6292.9|6290.1|6293.3|6290.5|6289.9|6286.5|249
1757907000000|2025-09-15 03:30:00|6292.7|6289.9|6290.4|6287.6|6292.7|6289.9|6289|6285.8|110
1757907300000|2025-09-15 03:35:00|6290.6|6287.8|6287.9|6285.1|6291.3|6288.5|6287.9|6285|166
1757907600000|2025-09-15 03:40:00|6288.3|6285.5|6292.9|6290.1|6292.9|6290.1|6288.3|6285.5|32
1757907900000|2025-09-15 03:45:00|6293.3|6289.5|6289.6|6286.8|6294.7|6291.1|6289.6|6286.8|70
1757908200000|2025-09-15 03:50:00|6289.9|6287.1|6290.8|6287|6292.1|6288.4|6289.9|6287|30
1757908500000|2025-09-15 03:55:00|6290|6287.2|6289.1|6286.3|6290.8|6287.6|6288.3|6285.4|38
1757908800000|2025-09-15 04:00:00|6289.5|6286.7|6288.4|6285.6|6289.5|6286.7|6288.1|6285.3|19
1757909100000|2025-09-15 04:05:00|6287.4|6284.6|6285.5|6282.7|6288.7|6285.9|6285.5|6282.7|92
1757909400000|2025-09-15 04:10:00|6285.9|6283.1|6284.9|6282.1|6286.5|6283.7|6284.9|6281.6|44
1757909700000|2025-09-15 04:15:00|6285.4|6281.6|6284.9|6282.1|6285.4|6282.1|6284.9|6281.6|33
1757910000000|2025-09-15 04:20:00|6284.3|6281.5|6285.2|6281.4|6285.5|6282.7|6281.9|6279|98
1757910300000|2025-09-15 04:25:00|6284.9|6282.1|6285.5|6282.7|6286.3|6283.5|6284|6280.6|77
1757910600000|2025-09-15 04:30:00|6285.7|6282.9|6285.6|6282.8|6288|6285.2|6285.6|6282.8|19
1757910900000|2025-09-15 04:35:00|6285.2|6282.4|6287|6283.2|6287.1|6284.3|6285.2|6282.4|50
1757911200000|2025-09-15 04:40:00|6286.8|6284|6285.7|6282.9|6286.9|6284.1|6283.4|6280.5|57
1757911500000|2025-09-15 04:45:00|6286.4|6282.6|6286|6283.2|6286.4|6283.2|6283.9|6281.1|35
1757911800000|2025-09-15 04:50:00|6285.7|6282.9|6284.7|6281.9|6286.2|6282.9|6284.7|6281.9|14
1757912100000|2025-09-15 04:55:00|6285.1|6281.3|6284.6|6281.8|6285.4|6282.1|6283.6|6280.3|35
1757912400000|2025-09-15 05:00:00|6284.9|6281.1|6280.8|6278|6284.9|6281.8|6280.7|6277|31
1757912700000|2025-09-15 05:05:00|6280.9|6278.1|6286.2|6283.4|6286.2|6283.4|6280.4|6276.6|71
1757913000000|2025-09-15 05:10:00|6287.4|6283.6|6283.8|6281|6287.4|6283.8|6283.7|6280.6|20
1757913300000|2025-09-15 05:15:00|6284.2|6281.4|6286.9|6284.1|6286.9|6284.1|6284.2|6281.1|26
1757913600000|2025-09-15 05:20:00|6286.6|6283.8|6287.8|6285|6288.7|6285.9|6286.2|6283.4|49
1757913900000|2025-09-15 05:25:00|6287.9|6285.1|6288.2|6285.4|6288.3|6285.5|6287.9|6285.1|20
1757914200000|2025-09-15 05:30:00|6288|6285.2|6288.3|6285.5|6290.8|6287.5|6286.5|6282.9|111
1757914500000|2025-09-15 05:35:00|6288.2|6284.4|6285.4|6282.6|6288.3|6285.5|6283.7|6280.1|54
1757914800000|2025-09-15 05:40:00|6285.8|6283|6285.4|6282.6|6287.6|6284.6|6283.9|6280.1|66
1757915100000|2025-09-15 05:45:00|6285.3|6281.5|6285.3|6282.5|6286.9|6284.1|6285.3|6281.5|35
1757915400000|2025-09-15 05:50:00|6285.4|6282.6|6287.7|6284.9|6288.8|6286|6284.4|6281.2|82
1757915700000|2025-09-15 05:55:00|6287.3|6284.5|6288.8|6285|6290.9|6288.1|6287.3|6283.6|114
1757916000000|2025-09-15 06:00:00|6288.7|6285.9|6292.1|6289.3|6297.9|6294.1|6288.2|6284.6|248
1757916300000|2025-09-15 06:05:00|6293.1|6290.3|6301.6|6298.8|6302.5|6299.7|6292.4|6288.6|290
1757916600000|2025-09-15 06:10:00|6301.8|6299|6295.2|6292.4|6303.6|6300.8|6293.2|6289.4|191
1757916900000|2025-09-15 06:15:00|6295.6|6292.8|6292.7|6289.9|6297.2|6294.1|6289.7|6286.7|418
1757917200000|2025-09-15 06:20:00|6293.5|6289.7|6295.8|6293|6297.8|6295|6292.8|6289.5|94
1757917500000|2025-09-15 06:25:00|6296.3|6292.5|6290.4|6286.6|6296.3|6293|6287.9|6285|488
1757917800000|2025-09-15 06:30:00|6290.5|6287.7|6297.6|6294.8|6297.9|6295.1|6290|6286.6|71
1757918100000|2025-09-15 06:35:00|6296.2|6293.4|6290.8|6288|6297.2|6294.4|6289.4|6286|135
1757918400000|2025-09-15 06:40:00|6290.4|6287|6294.7|6290.9|6295.5|6292.6|6290.4|6287|95
1757918700000|2025-09-15 06:45:00|6295.1|6291.3|6279.3|6276.5|6295.3|6291.8|6278.8|6275|495
1757919000000|2025-09-15 06:50:00|6279.7|6276.9|6275.7|6272.9|6284.1|6280.3|6274.7|6271|382
1757919300000|2025-09-15 06:55:00|6275.6|6271.8|6270.9|6268.1|6278.2|6275.4|6270.6|6267.3|349
1757919600000|2025-09-15 07:00:00|6270.5|6267.1|6270.8|6268|6276.1|6273.3|6263.1|6260|709
1757919900000|2025-09-15 07:05:00|6269.4|6266.6|6275.7|6272.9|6277.5|6274.2|6269.4|6266.6|264
1757920200000|2025-09-15 07:10:00|6276.1|6273.3|6277.6|6274.8|6278.2|6275.4|6273.1|6270.3|218
1757920500000|2025-09-15 07:15:00|6277|6274.2|6282.9|6280.1|6283.3|6280.3|6276|6273|592
1757920800000|2025-09-15 07:20:00|6283.1|6280.3|6283|6280.2|6288.6|6285.4|6282.9|6279.4|199
1757921100000|2025-09-15 07:25:00|6282.8|6280|6280.4|6277.6|6283.8|6281|6278.1|6274.3|163
1757921400000|2025-09-15 07:30:00|6280|6277.2|6286.2|6283.4|6288.2|6284.6|6277.2|6273.7|189
1757921700000|2025-09-15 07:35:00|6287|6283.2|6284.8|6282|6287.7|6284.9|6284.5|6281.7|139
1757922000000|2025-09-15 07:40:00|6284.4|6281.6|6277.8|6275|6284.9|6282.1|6273.9|6270.5|170
1757922300000|2025-09-15 07:45:00|6278|6274.2|6276.6|6273.8|6279.5|6276|6270.6|6267.8|627
1757922600000|2025-09-15 07:50:00|6277|6274.2|6277.6|6273.8|6283.9|6281.1|6275.1|6272.3|336
1757922900000|2025-09-15 07:55:00|6276.7|6273.9|6281.5|6277.7|6282.1|6278.5|6275.2|6272.4|300
1757923200000|2025-09-15 08:00:00|6281.1|6278.3|6284.6|6281.8|6287.5|6284.7|6279.7|6276|448
1757923500000|2025-09-15 08:05:00|6284.3|6281.5|6279.6|6276.8|6289.4|6285.6|6276|6273.2|383
1757923800000|2025-09-15 08:10:00|6279.7|6275.9|6282.7|6279.9|6283.8|6281|6277.2|6273.7|150
1757924100000|2025-09-15 08:15:00|6282.3|6279.5|6279.2|6276.4|6286.4|6283.6|6279.2|6275.7|452
1757924400000|2025-09-15 08:20:00|6278.7|6274.9|6280.2|6277.4|6284.4|6281.6|6276.8|6274|677
1757924700000|2025-09-15 08:25:00|6279.2|6276.4|6282.5|6279.7|6283.6|6280.8|6271.5|6267.9|705
1757925000000|2025-09-15 08:30:00|6283|6280.2|6276.7|6273.9|6284.2|6280.8|6272.5|6269.1|1046
1757925300000|2025-09-15 08:35:00|6277.3|6273.5|6278.4|6275.6|6279.5|6276.5|6271.5|6268.5|241
1757925600000|2025-09-15 08:40:00|6278.5|6274.7|6274.8|6272|6278.8|6276|6272.6|6269.4|976
1757925900000|2025-09-15 08:45:00|6275.6|6271.8|6278.9|6275.1|6278.9|6276.1|6273.7|6270.4|441
1757926200000|2025-09-15 08:50:00|6278|6275.2|6281.3|6278.5|6284.1|6281.3|6273.9|6270.1|353
1757926500000|2025-09-15 08:55:00|6282.3|6279.5|6279.5|6276.7|6284.6|6281.6|6275.7|6272.7|138
1757926800000|2025-09-15 09:00:00|6279.3|6276.5|6268.8|6266|6280.1|6277.3|6267.2|6264.4|545
1757927100000|2025-09-15 09:05:00|6268.4|6265.6|6263|6260.2|6272.6|6269.7|6259.2|6256.4|730
1757927400000|2025-09-15 09:10:00|6263.7|6259.9|6270.8|6267|6271.6|6268.8|6261.8|6258.9|666
1757927700000|2025-09-15 09:15:00|6270.3|6267.5|6269.1|6266.3|6271.2|6267.5|6266.1|6262.9|543
1757928000000|2025-09-15 09:20:00|6269.5|6266.7|6276.9|6274.1|6279|6276|6269.1|6266.2|249
1757928300000|2025-09-15 09:25:00|6276.7|6273.9|6272|6269.2|6277.1|6274.1|6267.8|6264.9|215
1757928600000|2025-09-15 09:30:00|6271.6|6268.8|6273.6|6270.8|6275.5|6272|6268.2|6264.4|173
1757928900000|2025-09-15 09:35:00|6272.8|6270|6277.3|6274.5|6278.9|6275.8|6272.8|6269.7|219
1757929200000|2025-09-15 09:40:00|6277.7|6274.9|6284.7|6281.9|6287.7|6284.3|6276|6273.2|291
1757929500000|2025-09-15 09:45:00|6285.4|6281.6|6286.2|6283.4|6291.9|6289.1|6284.4|6280.6|423
1757929800000|2025-09-15 09:50:00|6286.6|6283.8|6283.5|6280.7|6287.3|6283.9|6281.8|6278.7|318
1757930100000|2025-09-15 09:55:00|6283.1|6280.3|6280.3|6277.5|6286.8|6283.4|6279.9|6277.1|196
1757930400000|2025-09-15 10:00:00|6279.7|6276.9|6280.9|6278.1|6285.2|6281.4|6276.3|6272.9|502
1757930700000|2025-09-15 10:05:00|6281.8|6278|6277|6274.2|6282.4|6279.5|6277|6274.2|114
1757931000000|2025-09-15 10:10:00|6277.4|6274.6|6274.6|6271.8|6277.7|6274.6|6271.1|6268.3|416
1757931300000|2025-09-15 10:15:00|6274.2|6271.4|6274.7|6270.9|6277.8|6275|6272.5|6269.7|112
1757931600000|2025-09-15 10:20:00|6273.9|6271.1|6272.9|6269.1|6277|6274.2|6270.1|6267.3|394
1757931900000|2025-09-15 10:25:00|6271.6|6268.8|6275.4|6272.6|6277.4|6274.6|6271.1|6268.3|114
1757932200000|2025-09-15 10:30:00|6276.9|6273.1|6271.7|6268.9|6278.8|6275.5|6270.5|6267.7|180
1757932500000|2025-09-15 10:35:00|6272.1|6268.3|6265.6|6262.8|6274.1|6270.9|6262.4|6259.6|287
1757932800000|2025-09-15 10:40:00|6264.8|6262|6256.9|6254.1|6267.7|6264.2|6256.8|6254|644
1757933100000|2025-09-15 10:45:00|6257.3|6254.5|6259.7|6256.9|6262.5|6259.2|6256.5|6253.7|262
1757933400000|2025-09-15 10:50:00|6259.5|6256.7|6261.9|6259.1|6263.7|6260|6258.7|6255.8|134
1757933700000|2025-09-15 10:55:00|6261.5|6258.7|6260.8|6258|6262.6|6258.9|6257.9|6255.1|207
1757934000000|2025-09-15 11:00:00|6260.7|6257.9|6258.7|6255.9|6261.6|6257.9|6256.1|6253.3|292
1757934300000|2025-09-15 11:05:00|6259.2|6255.4|6257.8|6255|6261.8|6258.2|6257.2|6254.4|193
1757934600000|2025-09-15 11:10:00|6258.3|6254.5|6264.6|6261.8|6266.4|6262.8|6256.6|6253.3|520
1757934900000|2025-09-15 11:15:00|6264|6261.2|6261.6|6258.8|6265.4|6261.6|6261.2|6258|172
1757935200000|2025-09-15 11:20:00|6261.2|6258.4|6263.9|6261.1|6269.6|6266.8|6260.8|6258|319
1757935500000|2025-09-15 11:25:00|6264.1|6261.3|6266.8|6264|6269.1|6266.3|6263.3|6260.5|1008
1757935800000|2025-09-15 11:30:00|6266.4|6263.6|6266.6|6263.8|6269.5|6266.3|6265.1|6262.3|208
1757936100000|2025-09-15 11:35:00|6266.2|6263.4|6275.8|6272|6277.3|6274.5|6266.2|6263.4|337
1757936400000|2025-09-15 11:40:00|6276|6272.2|6280.9|6278.1|6284.4|6281.6|6272.9|6269.1|872
1757936700000|2025-09-15 11:45:00|6280.8|6278|6272.4|6269.6|6280.8|6278|6271.5|6268|252
1757937000000|2025-09-15 11:50:00|6272.8|6269|6279.3|6276.5|6281.3|6278.5|6271.2|6267.9|370
1757937300000|2025-09-15 11:55:00|6279.2|6276.4|6275.4|6272.6|6279.9|6277.1|6272.1|6268.5|1115
1757937600000|2025-09-15 12:00:00|6275.5|6272.7|6275|6272.2|6280.2|6277.1|6269.3|6266.5|1181
1757937900000|2025-09-15 12:05:00|6274|6271.2|6277.6|6274.8|6278.3|6275|6273.6|6270.8|276
1757938200000|2025-09-15 12:10:00|6277.8|6275|6280.5|6276.7|6283.3|6279.8|6277.8|6275|823
1757938500000|2025-09-15 12:15:00|6280.2|6277.4|6275.4|6272.6|6281.5|6278.6|6273.9|6270.2|1328
1757938800000|2025-09-15 12:20:00|6275.8|6272|6275.9|6273.1|6278.4|6275.5|6272.4|6269.6|295
1757939100000|2025-09-15 12:25:00|6274.9|6272.1|6271.8|6268|6276.7|6273.9|6269.8|6266.2|770
1757939400000|2025-09-15 12:30:00|6271.2|6268.4|6269.8|6267|6275|6271.8|6268.6|6265.5|481
1757939700000|2025-09-15 12:35:00|6269.4|6266.6|6279.4|6275.6|6280.2|6277.4|6268.9|6265.3|2310
1757940000000|2025-09-15 12:40:00|6279|6275.2|6280.6|6277.8|6284.1|6281.3|6275.7|6272.4|546
1757940300000|2025-09-15 12:45:00|6281.4|6278.6|6276.7|6273.9|6282.1|6279.1|6276.7|6273.4|327
1757940600000|2025-09-15 12:50:00|6277.3|6274.5|6277.9|6274.1|6279.6|6276.6|6273.6|6270.6|410
1757940900000|2025-09-15 12:55:00|6277.6|6274.8|6273.6|6270.8|6280.1|6277.1|6269.5|6266.7|658
1757941200000|2025-09-15 13:00:00|6274.6|6271.8|6289.6|6285.8|6290|6287.2|6271.9|6268.9|3203
1757941500000|2025-09-15 13:05:00|6289.2|6286.4|6295.2|6292.4|6301.5|6298.3|6285.2|6281.5|2035
1757941800000|2025-09-15 13:10:00|6295.4|6292.6|6296.7|6292.9|6301.2|6298.4|6291.7|6288|2716
1757942100000|2025-09-15 13:15:00|6297.1|6293.3|6302.6|6299.8|6304.4|6301.1|6294.4|6291.6|2161
1757942400000|2025-09-15 13:20:00|6302|6299.2|6298.5|6295.7|6303.3|6300.5|6295.1|6292.3|2081
1757942700000|2025-09-15 13:25:00|6299.1|6296.3|6309|6306.2|6311.7|6308.9|6299.1|6295.6|1977
1757943000000|2025-09-15 13:30:00|6309.3|6305.5|6300|6297.2|6312.6|6309.8|6299|6295.3|1888
1757943300000|2025-09-15 13:35:00|6300.4|6297.6|6296|6293.2|6301|6298.2|6293.8|6290.1|1468
1757943600000|2025-09-15 13:40:00|6296.2|6293.4|6299.3|6296.5|6304|6301.1|6296.2|6292.4|498
1757943900000|2025-09-15 13:45:00|6298.5|6295.7|6305.1|6302.3|6307.1|6304.3|6298.5|6295.6|1110
1757944200000|2025-09-15 13:50:00|6305.2|6301.4|6305|6302.2|6309.2|6306.4|6302.5|6298.7|1254
1757944500000|2025-09-15 13:55:00|6306.4|6303.6|6313.3|6310.5|6317|6314.2|6304.8|6302|1206
1757944800000|2025-09-15 14:00:00|6313.5|6310.7|6317.1|6314.3|6318.8|6316|6312.8|6309.8|1577
1757945100000|2025-09-15 14:05:00|6317.5|6314.7|6318.2|6315.4|6325.3|6321.6|6315.8|6312.1|993
1757945400000|2025-09-15 14:10:00|6317.8|6315|6315|6312.2|6319.2|6316.4|6311|6308.1|1127
1757945700000|2025-09-15 14:15:00|6314.9|6311.1|6319|6316.2|6322|6319.2|6314.9|6311.1|940
1757946000000|2025-09-15 14:20:00|6318.8|6316|6317.9|6315.1|6320.4|6317.6|6315.9|6313|913
1757946300000|2025-09-15 14:25:00|6317.7|6314.9|6321.7|6318.9|6321.7|6318.9|6316.9|6313.8|1852
1757946600000|2025-09-15 14:30:00|6321.5|6318.7|6325|6322.2|6342|6337.6|6320.7|6317.9|6877
1757946900000|2025-09-15 14:35:00|6324.6|6321.8|6320.1|6317.3|6330.2|6327.4|6318.5|6315.7|2314
1757947200000|2025-09-15 14:40:00|6320.2|6317.4|6321.8|6319|6327.7|6324.9|6318.1|6314.4|1396
1757947500000|2025-09-15 14:45:00|6322.2|6319.4|6333|6329.2|6333.4|6330.6|6321.7|6317.9|1497
1757947800000|2025-09-15 14:50:00|6333.1|6330.3|6326|6323.2|6339.3|6336.5|6324.5|6321.7|3813
1757948100000|2025-09-15 14:55:00|6327|6323.4|6322.1|6319.3|6328.4|6325.6|6320.6|6317|2016
1757948400000|2025-09-15 15:00:00|6322.7|6319.9|6312|6309.2|6322.9|6320.1|6302.3|6299.5|3282
1757948700000|2025-09-15 15:05:00|6312.4|6309.6|6308.6|6305.8|6314|6310.4|6304.4|6301.2|1193
1757949000000|2025-09-15 15:10:00|6309|6306.2|6313.7|6310.9|6319.6|6315.8|6306.5|6303.7|1597
1757949300000|2025-09-15 15:15:00|6312.9|6310.1|6305.3|6302.5|6317|6313.9|6304.3|6301.5|658
1757949600000|2025-09-15 15:20:00|6304.8|6302|6306|6303.2|6307.5|6304.6|6301.4|6298.6|1119
1757949900000|2025-09-15 15:25:00|6306.4|6303.6|6304.5|6300.7|6309.5|6306.6|6302.6|6299.8|1513
1757950200000|2025-09-15 15:30:00|6303.6|6300.8|6306.7|6303.9|6309.9|6306.8|6303.2|6300.4|842
1757950500000|2025-09-15 15:35:00|6307.1|6304.3|6312.5|6308.7|6312.9|6309.2|6301.4|6298.3|943
1757950800000|2025-09-15 15:40:00|6311.6|6308.8|6309.8|6307|6312.4|6309.6|6303.3|6300.2|771
1757951100000|2025-09-15 15:45:00|6310|6307.2|6307.1|6304.3|6311.7|6308.9|6300.7|6297.1|1997
1757951400000|2025-09-15 15:50:00|6307.3|6304.5|6289.2|6286.4|6308.2|6305.3|6286.6|6283.4|4370
1757951700000|2025-09-15 15:55:00|6290|6286.2|6291.2|6288.4|6292.2|6289.4|6286.3|6283.5|1533
1757952000000|2025-09-15 16:00:00|6292.1|6289.3|6284.8|6282|6293.5|6290.7|6283.8|6281|936
1757952300000|2025-09-15 16:05:00|6284.7|6281.9|6289.4|6286.6|6291.1|6288.3|6284.1|6280.3|724
1757952600000|2025-09-15 16:10:00|6289.2|6286.4|6292|6289.2|6297.4|6294.3|6288.2|6285.4|2165
1757952900000|2025-09-15 16:15:00|6292.6|6289.8|6293.9|6291.1|6296.4|6293.5|6292.5|6289.7|422
1757953200000|2025-09-15 16:20:00|6294.7|6290.9|6300.2|6297.4|6302|6299.2|6290.9|6288.1|925
1757953500000|2025-09-15 16:25:00|6301|6298.2|6304.4|6301.6|6306|6303.2|6299.3|6296.2|394
1757953800000|2025-09-15 16:30:00|6305.4|6302.6|6305.5|6302.7|6309.5|6306.7|6304.7|6301.7|789
1757954100000|2025-09-15 16:35:00|6304.9|6302.1|6300|6297.2|6307.5|6304.7|6299.5|6296.2|1095
1757954400000|2025-09-15 16:40:00|6299.6|6296.8|6299.9|6297.1|6303.7|6300.9|6298|6294.4|671
1757954700000|2025-09-15 16:45:00|6299.5|6296.7|6302.4|6299.6|6304.5|6301.6|6298.7|6295.4|423
1757955000000|2025-09-15 16:50:00|6302.3|6299.5|6299.7|6296.9|6302.4|6299.6|6299.1|6296.3|283
1757955300000|2025-09-15 16:55:00|6299.3|6296.5|6301.7|6298.9|6302.9|6300.1|6298.3|6295.5|1173
1757955600000|2025-09-15 17:00:00|6302.1|6299.3|6308.8|6306|6312.2|6309.4|6302.1|6299.3|937
1757955900000|2025-09-15 17:05:00|6309.2|6305.4|6304.7|6301.9|6310.1|6307.3|6303.6|6300.8|877
1757956200000|2025-09-15 17:10:00|6304.9|6302.1|6310|6306.2|6311|6307.6|6302.6|6299.8|444
1757956500000|2025-09-15 17:15:00|6309.6|6305.8|6313.9|6311.1|6318.4|6315|6309.1|6305.8|458
1757956800000|2025-09-15 17:20:00|6312.9|6310.1|6309.2|6306.4|6313.1|6310.3|6309.2|6306|794
1757957100000|2025-09-15 17:25:00|6309.6|6306.8|6310.9|6308.1|6311.3|6308.5|6309.2|6305.9|584
1757957400000|2025-09-15 17:30:00|6310.8|6308|6317.5|6314.7|6319|6316.2|6306.2|6302.8|869
1757957700000|2025-09-15 17:35:00|6317.1|6314.3|6318.8|6316|6320.3|6317.3|6315|6311.7|545
1757958000000|2025-09-15 17:40:00|6319.2|6316.4|6323.7|6320.9|6324.6|6321.8|6318.7|6315|574
1757958300000|2025-09-15 17:45:00|6322.8|6319|6315.6|6312.8|6324.8|6321.8|6314.9|6311.3|1604
1757958600000|2025-09-15 17:50:00|6315.8|6313|6316.8|6314|6320.2|6317.4|6315.5|6312.4|455
1757958900000|2025-09-15 17:55:00|6317|6314.2|6309.6|6306.8|6317|6314.2|6308.6|6305.6|1721
1757959200000|2025-09-15 18:00:00|6309.4|6306.6|6303.6|6299.8|6311.1|6308.3|6303.2|6299.7|1088
1757959500000|2025-09-15 18:05:00|6303.9|6301.1|6303.2|6300.4|6307.7|6304.8|6300.7|6297.6|2242
1757959800000|2025-09-15 18:10:00|6303.4|6300.6|6302.7|6299.9|6305.3|6301.7|6299.6|6296.8|1606
1757960100000|2025-09-15 18:15:00|6303.7|6300.3|6303.7|6300.9|6305.6|6301.9|6301.7|6298.9|859
1757960400000|2025-09-15 18:20:00|6303.5|6300.7|6305.7|6302.9|6307.8|6304.1|6302.7|6299.9|1888
1757960700000|2025-09-15 18:25:00|6305.9|6303.1|6310.4|6307.6|6311.6|6308.7|6303.7|6300.9|7632
1757961000000|2025-09-15 18:30:00|6310.6|6307.8|6313.2|6310.4|6315.4|6312.5|6307.7|6304.5|2917
1757961300000|2025-09-15 18:35:00|6312.7|6309.9|6309.3|6306.5|6314.6|6311.8|6309.1|6306.3|520
1757961600000|2025-09-15 18:40:00|6309.4|6305.6|6308.9|6306.1|6312.1|6309.3|6308.9|6305.5|940
1757961900000|2025-09-15 18:45:00|6308.5|6305.7|6309.8|6307|6311.3|6308.5|6307.8|6304.2|510
1757962200000|2025-09-15 18:50:00|6309.4|6306.6|6310.3|6307.5|6313|6310.2|6308.9|6305.3|148
1757962500000|2025-09-15 18:55:00|6310.7|6307.9|6311|6308.2|6311.8|6309|6309.9|6307.1|81
1757962800000|2025-09-15 19:00:00|6310.8|6308|6308|6305.2|6310.8|6308|6308|6305.2|657
1757963100000|2025-09-15 19:05:00|6307.9|6305.1|6305.6|6302.8|6308.9|6306.1|6305.2|6302.3|103
1757963400000|2025-09-15 19:10:00|6306|6303.2|6306.9|6304.1|6307.1|6304.2|6305.3|6302.5|120
1757963700000|2025-09-15 19:15:00|6306.7|6303.9|6305.7|6302.9|6307.3|6304.5|6305.7|6302.3|125
1757964000000|2025-09-15 19:20:00|6305.9|6303.1|6304.1|6301.3|6306.7|6303.9|6302.7|6299.4|636
1757964300000|2025-09-15 19:25:00|6304.2|6301.4|6304.8|6302|6307.1|6303.9|6304.2|6301.4|250
1757964600000|2025-09-15 19:30:00|6303.8|6301|6306.8|6304|6307.7|6304.5|6303.8|6301|138
1757964900000|2025-09-15 19:35:00|6307.7|6303.9|6309.5|6306.7|6309.5|6306.7|6305|6301.7|272
1757965200000|2025-09-15 19:40:00|6309.8|6307|6308.9|6306.1|6311.3|6308.2|6308.3|6305.5|204
1757965500000|2025-09-15 19:45:00|6309.3|6306.5|6312.6|6309.8|6312.8|6310|6308.9|6306.1|71
1757965800000|2025-09-15 19:50:00|6312.2|6309.4|6314.4|6311.6|6315.5|6312.6|6310.8|6307.3|347
1757966100000|2025-09-15 19:55:00|6314|6311.2|6310.4|6307.6|6314.5|6311.2|6309|6306.2|577
1757966400000|2025-09-15 20:00:00|6311.1|6307.3|6310.2|6306.4|6311.1|6308.2|6308.4|6304.6|1979
1757966700000|2025-09-15 20:05:00|6310.1|6307.3|6312.7|6309.9|6312.9|6310.1|6310.1|6306.9|128
1757967000000|2025-09-15 20:10:00|6312.3|6309.5|6311.9|6309.1|6314.3|6311.5|6311.9|6309|439
1757967300000|2025-09-15 20:15:00|6312.7|6309.9|6311.2|6308.4|6314.6|6311.3|6310.7|6307.5|94
1757967600000|2025-09-15 20:20:00|6310.8|6308|6312|6309.2|6312.4|6309.6|6310.3|6306.5|101
1757967900000|2025-09-15 20:25:00|6312.3|6308.5|6311.9|6309.1|6312.6|6309.6|6310.4|6307.6|377
1757968200000|2025-09-15 20:30:00|6311.1|6308.3|6311.6|6308.8|6311.6|6308.8|6310.2|6307.4|29
1757968500000|2025-09-15 20:35:00|6311.2|6308.4|6311.3|6308.5|6311.8|6309|6311|6308.2|23
1757968800000|2025-09-15 20:40:00|6311.2|6308.4|6309.1|6306.3|6311.2|6308.4|6308.6|6305|1349
1757969100000|2025-09-15 20:45:00|6309.5|6306.7|6309.4|6306.6|6310.2|6307.2|6309|6305.2|88
1757969400000|2025-09-15 20:50:00|6309.3|6306.5|6306.5|6303.7|6309.7|6306.9|6305.5|6302.7|220
1757969700000|2025-09-15 20:55:00|6306.9|6304.1|6308.7|6305.9|6309|6305.9|6305.4|6302.1|1086
1757973600000|2025-09-15 22:00:00|6308.1|6304.3|6309.9|6307.1|6309.9|6307.1|6305.5|6301.7|41
1757973900000|2025-09-15 22:05:00|6310|6306.2|6312.3|6308.5|6314.8|6311.5|6310|6306.2|77
1757974200000|2025-09-15 22:10:00|6312.7|6308.9|6312.9|6310.1|6314.3|6311.5|6312.7|6308.9|10
1757974500000|2025-09-15 22:15:00|6313|6309.1|6312.2|6309.4|6314.1|6311.3|6311.6|6308.6|25
1757974800000|2025-09-15 22:20:00|6312|6309.2|6312|6308.2|6312.4|6309.4|6310.6|6307|106
1757975100000|2025-09-15 22:25:00|6312.3|6309.5|6312.7|6309.9|6313.4|6310.6|6312.2|6308.4|23
1757975400000|2025-09-15 22:30:00|6312.9|6310.1|6310.6|6307.8|6313.3|6310.5|6310.6|6307.1|62
1757975700000|2025-09-15 22:35:00|6311.1|6307.3|6313.5|6310.7|6313.7|6310.9|6310.2|6306.5|14
1757976000000|2025-09-15 22:40:00|6312.1|6309.3|6312.6|6308.8|6313.1|6310.3|6311.9|6308.8|23
1757976300000|2025-09-15 22:45:00|6312.3|6309.5|6311.7|6308.9|6312.6|6309.5|6310.7|6307.6|53
1757976600000|2025-09-15 22:50:00|6311.8|6309|6310.6|6307.8|6311.8|6309|6310.2|6307.4|5
1757976900000|2025-09-15 22:55:00|6310.7|6306.9|6311.3|6308.5|6311.8|6308.9|6310.7|6306.9|7
1757977200000|2025-09-15 23:00:00|6311.2|6308.4|6312|6308.2|6312.5|6309.7|6311.2|6308|9
1757977500000|2025-09-15 23:05:00|6312.5|6308.7|6312|6308.2|6312.5|6308.9|6311.7|6307.9|6
1757977800000|2025-09-15 23:10:00|6311.7|6308.9|6309.5|6306.7|6312|6308.9|6309.5|6306.4|18
1757978100000|2025-09-15 23:15:00|6309.9|6307.1|6310.6|6307.8|6310.7|6307.9|6309.8|6306|5
1757978400000|2025-09-15 23:20:00|6310.5|6307.7|6311.3|6307.5|6311.3|6307.9|6310.5|6306.9|0
1757978700000|2025-09-15 23:25:00|6311.1|6308.3|6311.3|6307.5|6311.3|6308.3|6310.7|6307.1|2
1757979000000|2025-09-15 23:30:00|6311.7|6308.5|6313.9|6310.1|6313.9|6310.1|6311.7|6307.9|6
1757979300000|2025-09-15 23:35:00|6313.7|6309.9|6311.7|6308.9|6313.7|6309.9|6311.7|6308.5|14
1757979600000|2025-09-15 23:40:00|6311.3|6308.5|6311|6308.2|6311.3|6308.5|6311|6308.2|8
1757979900000|2025-09-15 23:45:00|||||||||3
1757980200000|2025-09-15 23:50:00|6311.3|6307.5|6311|6308.2|6311.8|6308.6|6311|6307.5|17
1757980500000|2025-09-15 23:55:00|6310.8|6308|6310.8|6308|6311.1|6308.2|6310.8|6307.3|22
1757980800000|2025-09-16 00:00:00|6310.1|6306.3|6310.9|6308.1|6313.3|6310.5|6308.4|6305.3|182
1757981100000|2025-09-16 00:05:00|6310.5|6307.7|6313.7|6310.9|6314.1|6311.3|6309.6|6306|80
1757981400000|2025-09-16 00:10:00|6313.2|6310.4|6312.4|6309.6|6313.7|6310.9|6312.2|6309|23
1757981700000|2025-09-16 00:15:00|6312.8|6310|6314.4|6311.6|6316.1|6313.2|6312.8|6310|48
1757982000000|2025-09-16 00:20:00|6314.8|6312|6316.4|6313.6|6317.6|6314.1|6314.8|6311.6|21
1757982300000|2025-09-16 00:25:00|6317.4|6314.6|6314.6|6311.8|6318.3|6315.5|6313.4|6310|63
1757982600000|2025-09-16 00:30:00|6315.1|6312.3|6314.2|6311.4|6316.3|6313.3|6314.2|6311.4|29
1757982900000|2025-09-16 00:35:00|6314|6310.2|6313.2|6310.4|6314.4|6311.4|6312.4|6309.2|30
1757983200000|2025-09-16 00:40:00|6312.9|6310.1|6313.4|6310.6|6314.1|6311.3|6312.9|6309.7|18
1757983500000|2025-09-16 00:45:00|6313.2|6310.4|6311.6|6308.8|6313.2|6310.4|6310.6|6307.2|176
1757983800000|2025-09-16 00:50:00|6312|6309.2|6311.8|6309|6312.8|6310|6311.1|6307.9|17
1757984100000|2025-09-16 00:55:00|6311.7|6308.9|6312.5|6309.7|6313.1|6310.1|6310.4|6307.1|68
1757984400000|2025-09-16 01:00:00|6313|6309.2|6317.6|6314.8|6319.2|6316.2|6311.5|6308.7|194
1757984700000|2025-09-16 01:05:00|6317.8|6314|6320.5|6317.7|6322|6318.7|6317.6|6314|119
1757985000000|2025-09-16 01:10:00|6321|6317.2|6325.9|6323.1|6331.9|6328.1|6320.5|6317.2|193
1757985300000|2025-09-16 01:15:00|6326.3|6323.5|6323.5|6319.7|6328.1|6325.1|6323.3|6319.7|84
1757985600000|2025-09-16 01:20:00|6323.9|6321.1|6321.5|6318.7|6325|6321.7|6320.7|6316.9|41
1757985900000|2025-09-16 01:25:00|6321.3|6318.5|6323.9|6321.1|6325|6321.9|6321.3|6317.8|53
1757986200000|2025-09-16 01:30:00|6324|6320.2|6327.5|6324.7|6327.9|6325.1|6323.9|6320.2|49
1757986500000|2025-09-16 01:35:00|6327.9|6325.1|6326.5|6323.7|6328.5|6325.7|6326.5|6323.2|30
1757986800000|2025-09-16 01:40:00|6326|6322.2|6322.9|6320.1|6326.5|6323.7|6321.5|6318.2|86
1757987100000|2025-09-16 01:45:00|6323|6319.2|6325.3|6322.5|6327.8|6324.8|6323|6319.2|68
1757987400000|2025-09-16 01:50:00|6325.5|6321.5|6325.2|6322.4|6330|6326.3|6323.6|6320|23
1757987700000|2025-09-16 01:55:00|6325.1|6322.3|6324.8|6322|6325.7|6322.7|6319.5|6316.7|114
1757988000000|2025-09-16 02:00:00|6325.6|6321.8|6326.3|6322.5|6327.6|6324.8|6323.4|6320.6|37
1757988300000|2025-09-16 02:05:00|6325.7|6322.9|6326.4|6323.6|6328.8|6326|6323|6319.4|137
1757988600000|2025-09-16 02:10:00|6325.8|6322.6|6325.9|6323.1|6327.1|6324.3|6325.6|6322|72
1757988900000|2025-09-16 02:15:00|6325.7|6321.9|6326.1|6323.3|6327.1|6324.2|6324.9|6321.5|30
1757989200000|2025-09-16 02:20:00|6325.9|6323.1|6327.8|6325|6329.2|6326.4|6325.7|6322.9|46
1757989500000|2025-09-16 02:25:00|6328.2|6325.4|6327.1|6324.3|6329.6|6326.6|6325.7|6322.2|117
1757989800000|2025-09-16 02:30:00|6326.7|6323.9|6322|6319.2|6329.5|6326.7|6321.9|6318.1|89
1757990100000|2025-09-16 02:35:00|6322.4|6319.6|6323|6320.2|6323.4|6320.6|6321.4|6317.6|25
1757990400000|2025-09-16 02:40:00|6322.9|6319.1|6324|6321.2|6324.5|6321.7|6322.6|6319.1|25
1757990700000|2025-09-16 02:45:00|6324.2|6320.4|6322.1|6319.3|6324.6|6321.8|6320.7|6317.2|108
1757991000000|2025-09-16 02:50:00|6323.1|6320.3|6320.4|6317.6|6324.7|6321.9|6319.2|6315.7|27
1757991300000|2025-09-16 02:55:00|6320.8|6318|6322.5|6319.7|6323|6319.7|6320.3|6317.5|20
1757991600000|2025-09-16 03:00:00|6323|6319.2|6322.3|6319.5|6323.3|6319.9|6319.9|6316.8|48
1757991900000|2025-09-16 03:05:00|6322.1|6319.3|6323.6|6320.8|6326.3|6323.2|6321.7|6318.9|82
1757992200000|2025-09-16 03:10:00|6324|6321.2|6323.8|6321|6324.9|6321.6|6322.6|6319.7|23
1757992500000|2025-09-16 03:15:00|6324|6320.2|6323.7|6320.9|6324.1|6321.3|6322.1|6318.6|14
1757992800000|2025-09-16 03:20:00|6323.4|6319.6|6321.9|6319.1|6324|6321.2|6321.9|6318.8|18
1757993100000|2025-09-16 03:25:00|6322.3|6319.5|6323.1|6319.3|6323.7|6320.9|6321.7|6317.9|22
1757993400000|2025-09-16 03:30:00|6322.5|6319.7|6318|6315.2|6323.1|6320.3|6316.9|6314.1|132
1757993700000|2025-09-16 03:35:00|6317.9|6315.1|6321.6|6318.8|6322.6|6319.8|6317.9|6315.1|69
1757994000000|2025-09-16 03:40:00|6322.6|6319.2|6322.6|6319.8|6323.6|6320.8|6320.6|6316.9|183
1757994300000|2025-09-16 03:45:00|6323|6320.2|6321.6|6318.8|6323|6320.2|6320.1|6316.8|102
1757994600000|2025-09-16 03:50:00|6322.2|6319.4|6323.4|6320.6|6325.4|6322.1|6322.2|6318.9|32
1757994900000|2025-09-16 03:55:00|6323.5|6320.7|6323|6320.2|6324.8|6321.6|6323|6320.2|9
1757995200000|2025-09-16 04:00:00|6323.2|6320.4|6323.4|6320.6|6324|6321.2|6322.4|6319.6|21
1757995500000|2025-09-16 04:05:00|6323.8|6321|6325.4|6322.6|6326.9|6323.9|6323.4|6320.5|34
1757995800000|2025-09-16 04:10:00|6326|6323.2|6326.9|6324.1|6326.9|6324.1|6326|6323.2|16
1757996100000|2025-09-16 04:15:00|6327|6324.2|6327.1|6324.3|6327.9|6325.1|6326.4|6323.1|39
1757996400000|2025-09-16 04:20:00|6326.7|6323.9|6327|6324.2|6327.5|6324.7|6326.5|6323.5|22
1757996700000|2025-09-16 04:25:00|6326.5|6323.7|6323.2|6320.4|6326.5|6323.7|6322.8|6319.5|72
1757997000000|2025-09-16 04:30:00|6323.3|6320.5|6324.2|6321.4|6325.6|6322.3|6323.2|6320.4|22
1757997300000|2025-09-16 04:35:00|6324.1|6321.3|6324.8|6322|6325.5|6322.7|6323.6|6320.8|19
1757997600000|2025-09-16 04:40:00|6324.3|6320.5|6324.8|6322|6325.2|6322.4|6322.4|6319.1|38
1757997900000|2025-09-16 04:45:00|6324.4|6321.6|6324.8|6322|6325.3|6322.5|6323.8|6320|12
1757998200000|2025-09-16 04:50:00|6325.1|6322.3|6324.8|6322|6326.3|6323.5|6324.3|6321|22
1757998500000|2025-09-16 04:55:00|6325|6322.2|6324.8|6321|6325.8|6323|6323.8|6320.9|16
1757998800000|2025-09-16 05:00:00|6324.7|6320.9|6324.8|6322|6325.3|6322.5|6323.4|6319.7|26
1757999100000|2025-09-16 05:05:00|6324.4|6321.6|6327.5|6323.7|6327.5|6323.9|6324.4|6321.3|27
1757999400000|2025-09-16 05:10:00|6327.1|6323.3|6323.2|6319.4|6327.1|6323.6|6322.6|6319.4|27
1757999700000|2025-09-16 05:15:00|6322.8|6320|6317.5|6314.7|6323.6|6320.8|6317|6314.2|117
1758000000000|2025-09-16 05:20:00|6318.5|6315.7|6318.5|6315.7|6319.3|6316.4|6317.5|6313.8|37
1758000300000|2025-09-16 05:25:00|6317.9|6315.1|6320.4|6317.6|6322.1|6318.8|6317.9|6315.1|58
1758000600000|2025-09-16 05:30:00|6321.4|6318|6313|6310.2|6322.7|6319.1|6312.1|6308.5|192
1758000900000|2025-09-16 05:35:00|6313.2|6310.4|6318.7|6314.9|6319.6|6316.8|6313.1|6310.3|125
1758001200000|2025-09-16 05:40:00|6318.6|6315.8|6320.1|6317.3|6324.3|6320.8|6318.1|6314.4|150
1758001500000|2025-09-16 05:45:00|6319.7|6316.9|6317.6|6313.8|6320.1|6317.3|6314.9|6311.7|149
1758001800000|2025-09-16 05:50:00|6318.4|6314.6|6321|6318.2|6322.7|6319.2|6316.3|6313.5|74
1758002100000|2025-09-16 05:55:00|6321.9|6318.1|6325.1|6321.3|6325.9|6322.6|6321|6318|36
1758002400000|2025-09-16 06:00:00|6324.3|6321.5|6326.2|6323.4|6333.7|6330.5|6323.6|6320.1|477
1758002700000|2025-09-16 06:05:00|6325.8|6323|6322.4|6318.6|6330.2|6327.2|6321.7|6318.2|84
1758003000000|2025-09-16 06:10:00|6322.8|6320|6320.7|6317.9|6324.9|6322.1|6318.4|6315.2|92
1758003300000|2025-09-16 06:15:00|6320.5|6316.7|6324.6|6320.8|6324.6|6321.7|6318.5|6315.5|349
1758003600000|2025-09-16 06:20:00|6324.2|6320.4|6319.7|6316.9|6324.6|6321.8|6319.7|6316.3|51
1758003900000|2025-09-16 06:25:00|6320.1|6317.3|6323.7|6320.9|6324.7|6321.9|6320.1|6317.3|72
1758004200000|2025-09-16 06:30:00|6323.8|6320|6320.4|6317.6|6325|6321.6|6317.8|6314.7|362
1758004500000|2025-09-16 06:35:00|6321|6317.2|6322|6319.2|6323.3|6320.5|6320|6316.4|137
1758004800000|2025-09-16 06:40:00|6322.2|6318.4|6318.9|6316.1|6323.6|6320.8|6317.9|6314.2|228
1758005100000|2025-09-16 06:45:00|6319|6315.1|6313.6|6310.8|6321.6|6318.8|6312|6309.2|206
1758005400000|2025-09-16 06:50:00|6313.5|6310.7|6305.7|6302.9|6313.5|6310.7|6300.9|6298.1|734
1758005700000|2025-09-16 06:55:00|6305.5|6302.7|6309.6|6306.8|6313.8|6310.3|6305.5|6302.7|185
1758006000000|2025-09-16 07:00:00|6309|6306.2|6296|6293.2|6309|6306.2|6295|6292.2|632
1758006300000|2025-09-16 07:05:00|6296.4|6293.6|6284.4|6281.6|6297.8|6295|6283.2|6280.4|647
1758006600000|2025-09-16 07:10:00|6283.9|6281.1|6277.9|6275.1|6289.3|6285.7|6275.1|6272.3|1155
1758006900000|2025-09-16 07:15:00|6277.8|6275|6287.4|6284.6|6288|6285.2|6277.3|6274.3|440
1758007200000|2025-09-16 07:20:00|6287.5|6284.7|6289.1|6286.3|6293.5|6290.2|6283.4|6279.8|278
1758007500000|2025-09-16 07:25:00|6288.5|6285.7|6290.5|6287.7|6293|6290.1|6288.5|6285.7|143
1758007800000|2025-09-16 07:30:00|6290.1|6287.3|6282.4|6279.6|6292.4|6289.1|6277.4|6274.6|265
1758008100000|2025-09-16 07:35:00|6282.5|6279.7|6283.3|6280.5|6285.9|6282.2|6280.6|6277.8|128
1758008400000|2025-09-16 07:40:00|6282.9|6280.1|6284.5|6281.7|6285.2|6281.7|6278.6|6275.8|145
1758008700000|2025-09-16 07:45:00|6285.2|6281.4|6289.8|6287|6291.9|6288.1|6280.9|6277.9|215
1758009000000|2025-09-16 07:50:00|6290.9|6287.1|6289|6286.2|6291.8|6289|6285.9|6283.1|236
1758009300000|2025-09-16 07:55:00|6288.6|6285.8|6286.2|6283.4|6290.3|6287.5|6285.7|6282.9|248
1758009600000|2025-09-16 08:00:00|6286.8|6284|6284.3|6281.5|6291.1|6288|6282.9|6279.7|297
1758009900000|2025-09-16 08:05:00|6284.8|6281|6285.7|6282.9|6288.8|6285.1|6280.3|6277.5|152
1758010200000|2025-09-16 08:10:00|6285.3|6282.5|6287.5|6284.7|6288.6|6285.4|6283.7|6280.9|127
1758010500000|2025-09-16 08:15:00|6287.9|6285.1|6292|6288.2|6296.6|6293.3|6286.9|6284.1|259
1758010800000|2025-09-16 08:20:00|6290.9|6288.1|6294.9|6292.1|6297.2|6294|6284.7|6281.9|1062
1758011100000|2025-09-16 08:25:00|6294.5|6291.7|6304|6301.2|6304.8|6301.6|6290.7|6287.8|634
1758011400000|2025-09-16 08:30:00|6304.2|6301.4|6292.4|6289.6|6307.2|6304.4|6283.7|6280.3|1070
1758011700000|2025-09-16 08:35:00|6293.5|6289.7|6280.3|6277.5|6298.6|6295.8|6279.2|6276.4|361
1758012000000|2025-09-16 08:40:00|6279.9|6277.1|6274|6270.2|6283.8|6280.7|6269.3|6266.3|695
1758012300000|2025-09-16 08:45:00|6273.1|6270.3|6275.9|6272.1|6280.7|6277|6272.8|6270|264
1758012600000|2025-09-16 08:50:00|6276.3|6272.5|6275.1|6272.3|6279.7|6276|6271.9|6268.9|197
1758012900000|2025-09-16 08:55:00|6274.7|6271.9|6278.5|6275.7|6283.3|6279.7|6274.7|6271.9|186
1758013200000|2025-09-16 09:00:00|6278|6275.2|6271.6|6268.8|6280.3|6276.5|6270.5|6266.7|188
1758013500000|2025-09-16 09:05:00|6271.2|6268.4|6274.7|6271.9|6276.6|6273|6270.2|6267.4|276
1758013800000|2025-09-16 09:10:00|6275.7|6271.4|6281.7|6278.9|6282.9|6280.1|6272.6|6269.8|1162
1758014100000|2025-09-16 09:15:00|6281.6|6278.8|6288|6285.2|6291.6|6288.2|6280.7|6277.2|436
1758014400000|2025-09-16 09:20:00|6288.5|6284.7|6277.9|6275.1|6288.5|6284.7|6274.6|6271.8|640
1758014700000|2025-09-16 09:25:00|6278.3|6275.5|6275.3|6272.5|6282.3|6279|6274.3|6270.9|190
1758015000000|2025-09-16 09:30:00|6274.8|6272|6277.7|6274.9|6280.2|6276.7|6273.3|6270.3|156
1758015300000|2025-09-16 09:35:00|6277.3|6274.5|6282.4|6279.6|6286|6282.2|6276.7|6273.9|170
1758015600000|2025-09-16 09:40:00|6282.2|6279.4|6289.8|6287|6290.7|6287.8|6280.8|6278|198
1758015900000|2025-09-16 09:45:00|6289.4|6286.6|6289.1|6286.3|6290.8|6288|6285.3|6282.3|108
1758016200000|2025-09-16 09:50:00|6288.7|6285.9|6297.6|6293.8|6299.4|6296|6288.1|6284.4|394
1758016500000|2025-09-16 09:55:00|6297.1|6294.3|6292.8|6290|6298.4|6294.9|6290.2|6286.9|882
1758016800000|2025-09-16 10:00:00|6293|6290.2|6295.6|6291.8|6299.3|6296|6293|6290.2|135
1758017100000|2025-09-16 10:05:00|6295.1|6292.3|6293.9|6291.1|6299.2|6296.4|6293.2|6289.9|300
1758017400000|2025-09-16 10:10:00|6293.8|6291|6300.9|6298.1|6302.7|6299.9|6293.4|6290.2|347
1758017700000|2025-09-16 10:15:00|6301.3|6298.5|6303.3|6300.5|6303.4|6300.6|6297.1|6294.3|1110
1758018000000|2025-09-16 10:20:00|6303.5|6300.7|6301.1|6298.3|6304.6|6301.5|6296.3|6292.7|478
1758018300000|2025-09-16 10:25:00|6301.6|6298.8|6296.2|6292.4|6302.7|6299.8|6295.1|6291.4|148
1758018600000|2025-09-16 10:30:00|6296.6|6293.4|6301.9|6299.1|6303.3|6300.5|6296.2|6293.3|139
1758018900000|2025-09-16 10:35:00|6302.3|6299.5|6302.9|6299.1|6303.3|6300.5|6300.1|6296.4|76
1758019200000|2025-09-16 10:40:00|6302.6|6299.8|6305.2|6302.4|6306.1|6302.9|6301.8|6299|184
1758019500000|2025-09-16 10:45:00|6305.4|6302.6|6307.9|6305.1|6309.1|6305.7|6304|6300.7|116
1758019800000|2025-09-16 10:50:00|6307.7|6304.9|6310.3|6307.5|6316.6|6313|6307.4|6304.3|355
1758020100000|2025-09-16 10:55:00|6310.5|6307.7|6309.2|6306.4|6311.2|6308.4|6308.1|6304.3|131
1758020400000|2025-09-16 11:00:00|6309|6306.2|6316|6313.2|6317|6314.2|6306|6302.3|250
1758020700000|2025-09-16 11:05:00|6315.6|6312.8|6317.1|6314.3|6318.6|6315.8|6315.1|6311.4|314
1758021000000|2025-09-16 11:10:00|6317.7|6314.9|6332.6|6329.8|6333.1|6330.1|6317.6|6314.8|1909
1758021300000|2025-09-16 11:15:00|6332.1|6328.8|6334.9|6332.1|6339.5|6335.8|6329.4|6325.7|655
1758021600000|2025-09-16 11:20:00|6335.4|6332.6|6344.4|6340.6|6348|6345.2|6335.4|6332.6|858
1758021900000|2025-09-16 11:25:00|6344.9|6341.1|6347.5|6344.7|6348.2|6345.4|6341.3|6337.6|551
1758022200000|2025-09-16 11:30:00|6347.7|6344.9|6350.3|6347.5|6352.5|6349.7|6347.7|6344.7|484
1758022500000|2025-09-16 11:35:00|6350.5|6347.7|6348.4|6345.6|6351.3|6348.5|6346.4|6342.6|369
1758022800000|2025-09-16 11:40:00|6348.5|6344.7|6345.9|6343.1|6349.5|6346.7|6345.5|6341.7|432
1758023100000|2025-09-16 11:45:00|6346.3|6343.5|6344.3|6341.5|6350.4|6347.5|6344.3|6340.6|549
1758023400000|2025-09-16 11:50:00|6344.5|6341.7|6338.3|6335.5|6347.6|6344.8|6337.4|6334.6|1322
1758023700000|2025-09-16 11:55:00|6338.2|6335.4|6340.9|6338.1|6343.9|6341.1|6336|6333|575
1758024000000|2025-09-16 12:00:00|6341.5|6338.7|6341|6338.2|6345.9|6342.7|6339.1|6336.2|525
1758024300000|2025-09-16 12:05:00|6341.2|6338.4|6344|6341.2|6346.6|6343.8|6340.6|6337.1|650
1758024600000|2025-09-16 12:10:00|6343.5|6340.7|6359|6356.2|6367.5|6363.7|6341.4|6337.7|4324
1758024900000|2025-09-16 12:15:00|6358|6355.2|6369.1|6365.3|6372.6|6369.8|6355.1|6351.7|3254
1758025200000|2025-09-16 12:20:00|6368.6|6365.8|6364.2|6361.4|6371.5|6368.7|6361.5|6357.8|1665
1758025500000|2025-09-16 12:25:00|6364.6|6361.8|6369|6365.2|6372.8|6370|6364.5|6360.9|1369
1758025800000|2025-09-16 12:30:00|6369.1|6366.3|6377.5|6374.7|6377.5|6374.7|6366.6|6362.8|2810
1758026100000|2025-09-16 12:35:00|6377|6374.2|6379.1|6376.3|6384|6381.2|6370.7|6367.1|2458
1758026400000|2025-09-16 12:40:00|6379.3|6376.5|6380.9|6378.1|6382.4|6379.6|6375.1|6372.3|1977
1758026700000|2025-09-16 12:45:00|6380.7|6377.1|6384.3|6381.5|6386.4|6383.6|6378|6374.9|2286
1758027000000|2025-09-16 12:50:00|6384.9|6382.1|6387.8|6385|6395.5|6392|6383.7|6379.9|2385
1758027300000|2025-09-16 12:55:00|6388|6385.2|6385.7|6381.9|6391.4|6388.6|6381.7|6378.2|2328
1758027600000|2025-09-16 13:00:00|6385.8|6383|6382.8|6380|6388.7|6385.8|6378.6|6374.9|3719
1758027900000|2025-09-16 13:05:00|6382.6|6379.8|6377.1|6374.3|6383.2|6380.4|6365.6|6361.8|2972
1758028200000|2025-09-16 13:10:00|6377.5|6374.7|6382.2|6378.4|6383.8|6381|6377.3|6374.5|1596
1758028500000|2025-09-16 13:15:00|6381.8|6379|6381.9|6379.1|6386.4|6383.3|6375.1|6372.3|2395
1758028800000|2025-09-16 13:20:00|6381.5|6378.7|6382|6379.2|6389.3|6386.3|6381|6377.2|3379
1758029100000|2025-09-16 13:25:00|6381.4|6378.6|6380.4|6377.6|6382.2|6379.4|6377|6374.2|1315
1758029400000|2025-09-16 13:30:00|6380.5|6377.7|6397.6|6394.8|6404|6401.2|6378.1|6374.4|4788
1758029700000|2025-09-16 13:35:00|6397.2|6394.4|6389.4|6386.6|6399|6396.2|6387.3|6383.6|2263
1758030000000|2025-09-16 13:40:00|6389.9|6387.1|6387.5|6384.7|6392.6|6389.6|6377.3|6374.4|3106
1758030300000|2025-09-16 13:45:00|6387.1|6384.3|6384.3|6381.5|6392.2|6389.4|6382.3|6378.6|1651
1758030600000|2025-09-16 13:50:00|6385.3|6382.5|6386.7|6383.9|6390.1|6387.3|6380.3|6377.5|818
1758030900000|2025-09-16 13:55:00|6386.6|6383.8|6379.4|6376.6|6386.7|6383.9|6377.4|6374.4|1229
1758031200000|2025-09-16 14:00:00|6379.2|6376.4|6379.3|6376.5|6386|6383|6377.6|6374.1|1636
1758031500000|2025-09-16 14:05:00|6379.5|6375.7|6368.7|6365.9|6381.3|6378.5|6356.5|6353.6|3196
1758031800000|2025-09-16 14:10:00|6368.8|6366|6372.6|6369.8|6376.3|6373.5|6368.7|6365.9|921
1758032100000|2025-09-16 14:15:00|6372.7|6368.9|6390.6|6387.8|6391.1|6388.3|6372.4|6368.9|2251
1758032400000|2025-09-16 14:20:00|6390.2|6387.4|6387.1|6384.3|6391.8|6389|6384.2|6380.5|833
1758032700000|2025-09-16 14:25:00|6386.3|6383.5|6389.1|6386.3|6390.3|6387.5|6385.1|6381.5|737
1758033000000|2025-09-16 14:30:00|6388.7|6385.9|6393.1|6390.3|6399.6|6396.8|6387.2|6384.4|3564
1758033300000|2025-09-16 14:35:00|6393.6|6390.8|6398.8|6396|6398.9|6396.1|6393.6|6390.8|866
1758033600000|2025-09-16 14:40:00|6398.4|6395.6|6395.2|6392.4|6400.3|6397.4|6393.2|6389.5|1818
1758033900000|2025-09-16 14:45:00|6395|6392.2|6397|6394.2|6404.1|6401.3|6393.2|6390.3|1771
1758034200000|2025-09-16 14:50:00|6396.9|6394.1|6398.2|6395.4|6398.2|6395.4|6385.1|6382.3|2932
1758034500000|2025-09-16 14:55:00|6398.4|6395.6|6403|6400.2|6403.6|6400.8|6394.4|6390.8|1402
1758034800000|2025-09-16 15:00:00|6402.6|6399.8|6403.4|6400.6|6404.4|6401.6|6398.3|6395.5|2802
1758035100000|2025-09-16 15:05:00|6403.7|6400.9|6411.5|6407.7|6414.9|6412.1|6403.7|6400.9|4396
1758035400000|2025-09-16 15:10:00|6411.1|6408.3|6413.2|6410.4|6417.3|6414.5|6409.3|6405.9|1278
1758035700000|2025-09-16 15:15:00|6412.6|6409.8|6408.3|6404.5|6415.9|6413.1|6406.2|6403.4|963
1758036000000|2025-09-16 15:20:00|6408.7|6405.5|6400.2|6397.4|6412.8|6410|6395.4|6391.6|2682
1758036300000|2025-09-16 15:25:00|6400.1|6396.3|6408.7|6405.9|6411.8|6408.7|6400|6396.3|1131
1758036600000|2025-09-16 15:30:00|6408.8|6406|6415.8|6413|6416.2|6413.4|6408.2|6404.6|1035
1758036900000|2025-09-16 15:35:00|6415.7|6412.9|6413.2|6410.4|6419|6415.3|6413.2|6409.6|1413
1758037200000|2025-09-16 15:40:00|6413.4|6410.6|6412|6409.2|6415.5|6412.7|6408.4|6405.4|2198
1758037500000|2025-09-16 15:45:00|6411.4|6408.6|6416.7|6413.9|6417.6|6414.8|6409.5|6405.8|940
1758037800000|2025-09-16 15:50:00|6416.1|6413.3|6422.3|6419.5|6427.1|6423.4|6416.1|6413.3|3626
1758038100000|2025-09-16 15:55:00|6421.3|6418.5|6422.7|6419.9|6425.4|6422.6|6419.6|6416.8|1752
1758038400000|2025-09-16 16:00:00|6422.6|6419.8|6418.4|6415.6|6424.1|6421.3|6418|6414.8|1001
1758038700000|2025-09-16 16:05:00|6417.4|6414.6|6417|6414.2|6419.4|6416.6|6414.1|6410.6|1411
1758039000000|2025-09-16 16:10:00|6416.6|6413.8|6418|6415.2|6420.5|6417.7|6414.7|6411.4|617
1758039300000|2025-09-16 16:15:00|6418.4|6415.6|6422.4|6419.6|6425.6|6422.8|6418|6414.7|676
1758039600000|2025-09-16 16:20:00|6422.5|6419.7|6422.8|6420|6425.5|6422.7|6420.3|6416.6|833
1758039900000|2025-09-16 16:25:00|6423.3|6420.5|6421.1|6418.3|6423.3|6420.5|6418.2|6414.4|842
1758040200000|2025-09-16 16:30:00|6420.7|6417.9|6422.3|6419.5|6423.6|6420.8|6419.7|6416.4|495
1758040500000|2025-09-16 16:35:00|6422.2|6418.4|6423.4|6420.6|6424.8|6422|6419.4|6416.6|1258
1758040800000|2025-09-16 16:40:00|6423.3|6420.5|6422.3|6419.5|6423.3|6420.5|6420.3|6416.5|1438
1758041100000|2025-09-16 16:45:00|6423.2|6419.4|6421.7|6418.9|6425.3|6422.5|6420.1|6417.3|2231
1758041400000|2025-09-16 16:50:00|6422.1|6419.3|6424.3|6421.5|6426.3|6423.5|6419.3|6415.5|1831
1758041700000|2025-09-16 16:55:00|6424.5|6421.7|6421.3|6418.5|6427.3|6424.5|6419.3|6415.6|941
1758042000000|2025-09-16 17:00:00|6421.5|6418.7|6427.4|6424.6|6428.2|6425.4|6421.3|6418.5|938
1758042300000|2025-09-16 17:05:00|6427.2|6424.4|6425.4|6422.6|6427.4|6424.6|6424.4|6421.5|614
1758042600000|2025-09-16 17:10:00|6426.4|6423.6|6425.3|6421.5|6428.5|6425.6|6424.4|6421.2|1694
1758042900000|2025-09-16 17:15:00|6425.4|6422.6|6427.5|6424.7|6430.9|6428.1|6425|6421.5|1080
1758043200000|2025-09-16 17:20:00|6427.9|6425.1|6428.8|6426|6430|6427.1|6425.5|6422.6|607
1758043500000|2025-09-16 17:25:00|6429.3|6426.5|6441.8|6439|6443.8|6440.5|6428.4|6425.6|3161
1758043800000|2025-09-16 17:30:00|6442.4|6438.6|6436.3|6433.5|6442.4|6439.2|6434.5|6431.7|2532
1758044100000|2025-09-16 17:35:00|6436|6433.2|6433.2|6430.4|6437.6|6434.8|6431.2|6428.2|1577
1758044400000|2025-09-16 17:40:00|6433|6430.2|6442.2|6439.4|6445.2|6441.9|6432.5|6429.7|1158
1758044700000|2025-09-16 17:45:00|6441.9|6439.1|6442.4|6439.6|6443.2|6440.4|6439.3|6436.2|834
1758045000000|2025-09-16 17:50:00|6442.3|6438.5|6443.8|6441|6444.4|6441.6|6439.9|6436.7|920
1758045300000|2025-09-16 17:55:00|6443.4|6440.6|6438.2|6435.4|6444.8|6442|6437.2|6433.5|1870
1758045600000|2025-09-16 18:00:00|6437.2|6434.4|6430.2|6427.4|6438.4|6435.4|6430.2|6426.5|2362
1758045900000|2025-09-16 18:05:00|6430.1|6427.3|6431.5|6428.7|6432.4|6429.6|6422.4|6418.8|1500
1758046200000|2025-09-16 18:10:00|6430.6|6427.8|6426.5|6423.7|6432.3|6429.5|6425.4|6422|748
1758046500000|2025-09-16 18:15:00|6427|6423.2|6424.3|6421.5|6428.4|6425.6|6422.5|6419.5|2936
1758046800000|2025-09-16 18:20:00|6424.4|6420.6|6421.4|6418.6|6424.4|6421.6|6420.2|6416.5|1140
1758047100000|2025-09-16 18:25:00|6421|6418.2|6423.3|6420.5|6423.8|6420.9|6418.4|6415.6|8055
1758047400000|2025-09-16 18:30:00|6424.2|6421.4|6427.8|6425|6428.4|6425.6|6421.8|6418.5|3838
1758047700000|2025-09-16 18:35:00|6428.2|6425.4|6431|6427.2|6431.4|6428.4|6427|6423.7|1082
1758048000000|2025-09-16 18:40:00|6430.5|6427.7|6422.6|6419.8|6430.9|6428.1|6422.6|6419.8|367
1758048300000|2025-09-16 18:45:00|6422.7|6418.9|6423.8|6421|6424.7|6421.9|6421.6|6418.8|450
1758048600000|2025-09-16 18:50:00|6423.4|6420.6|6420.8|6418|6423.4|6420.6|6420.4|6417.6|341
1758048900000|2025-09-16 18:55:00|6420.4|6417.6|6417.3|6414.5|6421.4|6418.6|6417.2|6413.6|667
1758049200000|2025-09-16 19:00:00|6417.2|6414.4|6417.4|6414.6|6420.2|6416.7|6411.1|6407.4|666
1758049500000|2025-09-16 19:05:00|6417.2|6414.4|6422.3|6419.5|6423.8|6420.1|6416.1|6413.2|314
1758049800000|2025-09-16 19:10:00|6421.9|6419.1|6418.5|6415.7|6423.2|6420.1|6417.6|6414.6|161
1758050100000|2025-09-16 19:15:00|6418.1|6415.3|6419|6416.2|6419.3|6416.2|6417.7|6414.7|257
1758050400000|2025-09-16 19:20:00|6418.8|6416|6422.5|6419.7|6423.5|6420.7|6418|6415.2|811
1758050700000|2025-09-16 19:25:00|6422.3|6418.7|6420.3|6417.5|6422.3|6419.7|6419.4|6415.7|181
1758051000000|2025-09-16 19:30:00|6419.3|6416.5|6420.3|6417.5|6421.3|6418.5|6418.3|6415.5|166
1758051300000|2025-09-16 19:35:00|6420.7|6417.9|6423.7|6420.9|6424.5|6421.7|6420.3|6417.5|1320
1758051600000|2025-09-16 19:40:00|6423.3|6419.5|6427.7|6424.9|6432.3|6429|6422.7|6419.5|577
1758051900000|2025-09-16 19:45:00|6428.5|6425.7|6429|6426.2|6432.8|6429.1|6427.7|6424.8|1270
1758052200000|2025-09-16 19:50:00|6429.2|6426.4|6430|6427.2|6430.7|6427.9|6428.5|6425.7|451
1758052500000|2025-09-16 19:55:00|6430.4|6427.6|6427.1|6423.3|6431.5|6428.7|6425.7|6422|399
1758052800000|2025-09-16 20:00:00|6426.8|6424|6429.6|6426.8|6432|6428.9|6426.8|6424|148
1758053100000|2025-09-16 20:05:00|6429.8|6427|6427.9|6425.1|6431.1|6428|6427.9|6424.9|97
1758053400000|2025-09-16 20:10:00|6428.3|6425.5|6426.3|6423.5|6428.3|6425.5|6424.6|6421.8|820
1758053700000|2025-09-16 20:15:00|6426.2|6422.5|6427.1|6424.3|6428.9|6425.4|6425.5|6422.1|411
1758054000000|2025-09-16 20:20:00|6426.8|6424|6427.1|6424.3|6427.2|6424.3|6424.2|6421.4|78
1758054300000|2025-09-16 20:25:00|6426.7|6423.9|6426.3|6422.5|6427.3|6424.3|6425.1|6422|161
1758054600000|2025-09-16 20:30:00|6425.8|6422|6426.3|6423.5|6429.3|6425.7|6424.3|6421.5|367
1758054900000|2025-09-16 20:35:00|6426.7|6423.9|6425.4|6422.6|6426.7|6423.9|6424.7|6421.5|84
1758055200000|2025-09-16 20:40:00|6425.2|6422.4|6425.1|6422.3|6426.5|6423.6|6423.4|6420.6|743
1758055500000|2025-09-16 20:45:00|6425|6421.3|6425.8|6422|6426.2|6423.4|6424.2|6420.5|215
1758055800000|2025-09-16 20:50:00|6425.7|6421.9|6425.5|6422.7|6432.2|6429.1|6424.7|6421.2|245
1758056100000|2025-09-16 20:55:00|6425|6422.2|6425.3|6422.5|6425.8|6422.7|6423.9|6420.2|146
1758060000000|2025-09-16 22:00:00|6421.9|6419.1|6418.4|6414.6|6421.9|6419.1|6416.9|6413.1|65
1758060300000|2025-09-16 22:05:00|6418.5|6415.7|6421.1|6417.3|6421.8|6418|6418.5|6415|39
1758060600000|2025-09-16 22:10:00|6420.8|6418|6423.8|6421|6425.8|6422.3|6420.5|6416.9|27
1758060900000|2025-09-16 22:15:00|6423.4|6420.6|6423.1|6419.3|6423.9|6421|6421.8|6418|148
1758061200000|2025-09-16 22:20:00|6423|6420.2|6424.8|6421|6425.3|6422.4|6422.6|6419.1|156
1758061500000|2025-09-16 22:25:00|6425.3|6422|6426.2|6422.4|6428.7|6425.9|6424.8|6422|174
1758061800000|2025-09-16 22:30:00|6426.6|6422.8|6430.7|6426.9|6430.7|6427.9|6426.6|6422.8|57
1758062100000|2025-09-16 22:35:00|6430.6|6426.8|6434|6431.2|6434|6431.2|6429.7|6426|301
1758062400000|2025-09-16 22:40:00|6433.6|6430.2|6433.2|6429.4|6433.8|6431|6432.3|6429.4|40
1758062700000|2025-09-16 22:45:00|6433.3|6430.5|6437.4|6434.6|6438.5|6434.7|6433.3|6430.5|19
1758063000000|2025-09-16 22:50:00|6437.6|6434.8|6434.8|6432|6438.4|6435.2|6433.3|6429.5|30
1758063300000|2025-09-16 22:55:00|6435.2|6432.4|6434.8|6432|6436.9|6434.1|6434.3|6430.6|40
1758063600000|2025-09-16 23:00:00|6434.7|6431.9|6428.1|6425.3|6434.7|6431.9|6427.6|6423.8|52
1758063900000|2025-09-16 23:05:00|6428.7|6425.9|6430.5|6427.7|6430.5|6427.7|6427.2|6424|19
1758064200000|2025-09-16 23:10:00|6430.4|6427.6|6430.7|6427.9|6431|6428.2|6430.1|6426.8|26
1758064500000|2025-09-16 23:15:00|6430.2|6427.4|6431.4|6427.6|6431.6|6428.8|6430.2|6427.4|10
1758064800000|2025-09-16 23:20:00|6431.8|6428|6432|6429.2|6433.1|6430|6431.8|6428|10
1758065100000|2025-09-16 23:25:00|6431.8|6429|6430.6|6427.8|6432|6429|6430.4|6427.3|108
1758065400000|2025-09-16 23:30:00|6430.8|6427|6431.7|6427.9|6433.6|6429.8|6430.3|6426.5|6
1758065700000|2025-09-16 23:35:00|6431.2|6427.4|6432.4|6428.6|6433.3|6430.1|6429.7|6426.7|66
1758066000000|2025-09-16 23:40:00|6432.8|6429|6433.6|6430.8|6434.3|6430.8|6432|6428.2|8
1758066300000|2025-09-16 23:45:00|6434.3|6430.5|6434.5|6431.7|6434.8|6431.7|6433.5|6429.7|42
1758066600000|2025-09-16 23:50:00|6434.6|6431.8|6433.9|6431.1|6435.5|6431.9|6433.9|6431.1|6
1758066900000|2025-09-16 23:55:00|6434|6431.2|6436.5|6432.7|6436.9|6433.3|6434|6431.2|20
1758067200000|2025-09-17 00:00:00|6435.5|6431.7|6427.8|6425|6437.9|6434.1|6427.8|6425|172
1758067500000|2025-09-17 00:05:00|6428.7|6424.9|6427.7|6424.9|6429.5|6426|6426.7|6423.9|57
1758067800000|2025-09-17 00:10:00|6427.3|6424.5|6428.1|6425.3|6428.8|6426|6425.5|6421.7|22
1758068100000|2025-09-17 00:15:00|6427.9|6425.1|6430.1|6427.3|6431|6428|6427.2|6423.6|59
1758068400000|2025-09-17 00:20:00|6429.5|6426.7|6427.4|6424.6|6429.5|6426.7|6427.4|6424.6|25
1758068700000|2025-09-17 00:25:00|6427.2|6424.4|6425.8|6423|6428.5|6425.7|6425.8|6422.2|30
1758069000000|2025-09-17 00:30:00|6425.7|6422.9|6426.9|6424.1|6427.7|6424.9|6424.7|6421.9|83
1758069300000|2025-09-17 00:35:00|6426.3|6423.5|6424.9|6422.1|6426.3|6423.5|6422.9|6419.5|132
1758069600000|2025-09-17 00:40:00|6425.9|6423.1|6424.5|6420.7|6425.9|6423.1|6423.9|6420.3|34
1758069900000|2025-09-17 00:45:00|6424.9|6422.1|6422.8|6420|6424.9|6422.1|6421.8|6418.3|111
1758070200000|2025-09-17 00:50:00|6422.4|6419.6|6426.7|6423.9|6428.5|6424.9|6420.9|6417.3|66
1758070500000|2025-09-17 00:55:00|6426.1|6423.3|6426.2|6422.4|6427.6|6424.5|6424.2|6421.4|84
1758070800000|2025-09-17 01:00:00|6425.3|6422.5|6419.7|6415.9|6427.6|6423.9|6417.4|6414.2|108
1758071100000|2025-09-17 01:05:00|6419.5|6416.7|6419.6|6416.8|6423.2|6420.4|6418.2|6415.2|105
1758071400000|2025-09-17 01:10:00|6420.6|6417.8|6422.4|6419.6|6424.8|6421.2|6419|6415.9|64
1758071700000|2025-09-17 01:15:00|6422|6419.2|6421.6|6417.8|6422.8|6419.2|6418.8|6415.3|57
1758072000000|2025-09-17 01:20:00|6421.3|6418.5|6422|6418.2|6424.8|6421.9|6421.3|6417.8|51
1758072300000|2025-09-17 01:25:00|6421.9|6419.1|6423|6420.2|6424.9|6421.7|6421.9|6418.2|56
1758072600000|2025-09-17 01:30:00|6423.4|6419.6|6422.8|6420|6424.4|6421.2|6420.6|6417.6|53
1758072900000|2025-09-17 01:35:00|6423.2|6420.4|6421.3|6418.5|6423.8|6421|6420.3|6416.5|43
1758073200000|2025-09-17 01:40:00|6420.9|6418.1|6414.7|6410.9|6422.3|6419.1|6413.8|6410.4|232
1758073500000|2025-09-17 01:45:00|6414.4|6410.6|6418.9|6415.1|6418.9|6415.2|6413.5|6409.9|104
1758073800000|2025-09-17 01:50:00|6418.4|6415.6|6419.4|6416.6|6421.4|6418.1|6417|6414|54
1758074100000|2025-09-17 01:55:00|6419.9|6416.1|6417.4|6413.6|6421.3|6418.5|6415.8|6412.1|104
1758074400000|2025-09-17 02:00:00|6417.9|6414.1|6418.3|6415.5|6418.5|6415.6|6413|6410.2|114
1758074700000|2025-09-17 02:05:00|6417.9|6414.5|6415.5|6411.7|6418.3|6415.5|6415.5|6411.7|16
1758075000000|2025-09-17 02:10:00|6415.9|6412.7|6415.5|6412.7|6416.2|6413.4|6414.5|6411|36
1758075300000|2025-09-17 02:15:00|6415.1|6412.3|6414|6411.2|6416.8|6413.8|6414|6410.6|80
1758075600000|2025-09-17 02:20:00|6414.4|6410.6|6414.5|6411.7|6415|6412.2|6413|6409.4|77
1758075900000|2025-09-17 02:25:00|6414.6|6411.8|6412.2|6409.4|6416.1|6413.3|6411.1|6407.9|90
1758076200000|2025-09-17 02:30:00|6411.6|6408.4|6412.5|6409.7|6413.1|6410.3|6411.2|6407.9|36
1758076500000|2025-09-17 02:35:00|6413|6410.2|6416.2|6412.4|6416.2|6413|6412.5|6408.7|35
1758076800000|2025-09-17 02:40:00|6415.3|6412.5|6415.6|6412.8|6416.8|6414|6414.4|6411.6|16
1758077100000|2025-09-17 02:45:00|6416.5|6412.7|6415.3|6412.5|6417.4|6413.8|6415.3|6412.5|23
1758077400000|2025-09-17 02:50:00|6416.3|6413.5|6414.9|6412.1|6417.4|6414|6412.9|6410|31
1758077700000|2025-09-17 02:55:00|6414.8|6412|6415.4|6412.6|6416.3|6412.6|6414.4|6411|30
1758078000000|2025-09-17 03:00:00|6415.9|6412.1|6415|6411.2|6415.9|6412.7|6413.3|6410.2|39
1758078300000|2025-09-17 03:05:00|6414.2|6411.4|6413.2|6410.4|6415.4|6411.9|6413.2|6410.2|16
1758078600000|2025-09-17 03:10:00|6413.3|6410.5|6413.5|6410.7|6414.8|6411.6|6412.7|6409.9|73
1758078900000|2025-09-17 03:15:00|6413.9|6411.1|6415.3|6412.5|6417.1|6413.5|6413.4|6410.6|17
1758079200000|2025-09-17 03:20:00|6416.2|6412.4|6412.5|6409.7|6417.2|6413.5|6410.8|6407.9|125
1758079500000|2025-09-17 03:25:00|6412.7|6409.9|6415.3|6411.5|6415.3|6412.1|6412.3|6409.5|92
1758079800000|2025-09-17 03:30:00|6414.9|6411.1|6413.2|6410.4|6416.8|6413.6|6411.7|6408.8|143
1758080100000|2025-09-17 03:35:00|6413.1|6410.3|6413.8|6411|6414.4|6411.3|6412.2|6409.4|81
1758080400000|2025-09-17 03:40:00|6413.4|6410.6|6415.9|6412.1|6416.3|6412.7|6413.4|6410.6|53
1758080700000|2025-09-17 03:45:00|6414.9|6412.2|6413.9|6410.1|6415.5|6412.7|6412.9|6410.1|68
1758081000000|2025-09-17 03:50:00|6413|6410.2|6410.9|6408.1|6414.3|6410.6|6408.5|6405.2|86
1758081300000|2025-09-17 03:55:00|6411.1|6408.3|6409.6|6406.8|6411.9|6408.9|6408.9|6406.1|47
1758081600000|2025-09-17 04:00:00|6409.8|6407|6408.6|6405.8|6411.7|6408.5|6408.6|6405.8|64
1758081900000|2025-09-17 04:05:00|6409|6406.2|6410.2|6406.4|6410.6|6407.6|6408.6|6405|77
1758082200000|2025-09-17 04:10:00|6410.4|6407.6|6411.5|6407.7|6412.1|6408.9|6409.8|6406.4|95
1758082500000|2025-09-17 04:15:00|6411.1|6408.3|6412.8|6410|6413.2|6410.4|6411.1|6407.6|30
1758082800000|2025-09-17 04:20:00|6412.9|6410.1|6412|6409.2|6416.4|6412.6|6411.1|6408.1|208
1758083100000|2025-09-17 04:25:00|6412.5|6409.7|6412.7|6409.9|6414.5|6411.3|6412.5|6409.7|26
1758083400000|2025-09-17 04:30:00|6413.5|6409.7|6413|6410.2|6414.3|6410.9|6412.3|6409.5|20
1758083700000|2025-09-17 04:35:00|6414.3|6410.5|6415.5|6412.7|6416.9|6413.2|6413|6410.1|91
1758084000000|2025-09-17 04:40:00|6416.6|6413.8|6415.5|6412.7|6418.9|6415.7|6415|6412.2|106
1758084300000|2025-09-17 04:45:00|6415.4|6412.6|6416.7|6413.9|6418.1|6414.6|6414.3|6411.3|148
1758084600000|2025-09-17 04:50:00|6417.6|6413.8|6415.3|6412.5|6418.2|6414.5|6415.2|6412.4|77
1758084900000|2025-09-17 04:55:00|6414.3|6411.5|6414.9|6412.1|6416.1|6412.8|6414.3|6411.5|33
1758085200000|2025-09-17 05:00:00|6414.4|6411.6|6414.6|6411.8|6415.8|6412.3|6413.9|6410.6|21
1758085500000|2025-09-17 05:05:00|6414.2|6411.4|6414.4|6411.6|6415|6412.2|6413|6410.2|27
1758085800000|2025-09-17 05:10:00|6414.5|6411.7|6411.9|6409.1|6416.2|6412.5|6411.9|6409.1|37
1758086100000|2025-09-17 05:15:00|6411.4|6408.6|6410.8|6408|6413.6|6410|6410.8|6408|18
1758086400000|2025-09-17 05:20:00|6410.4|6407.6|6409.2|6406.4|6411.4|6408.6|6409.2|6405.8|44
1758086700000|2025-09-17 05:25:00|6409.1|6406.3|6410.3|6407.5|6410.3|6407.5|6408.2|6405.4|57
1758087000000|2025-09-17 05:30:00|6410.4|6406.6|6405.9|6403.1|6411.3|6408.5|6403.8|6400.3|348
1758087300000|2025-09-17 05:35:00|6406.9|6404.1|6409.8|6407|6410.7|6407.6|6405.9|6403.1|69
1758087600000|2025-09-17 05:40:00|6410.4|6407.6|6409.6|6406.8|6410.9|6408|6409.2|6406|21
1758087900000|2025-09-17 05:45:00|6409.4|6406.6|6411.7|6408.9|6412.3|6409.1|6409.4|6405.9|26
1758088200000|2025-09-17 05:50:00|6412|6409.2|6413.2|6410.4|6415|6412|6412|6409|135
1758088500000|2025-09-17 05:55:00|6413.6|6409.8|6410|6407.2|6415.6|6412.6|6410|6407.2|99
1758088800000|2025-09-17 06:00:00|6411|6408.2|6422.4|6419.6|6423.1|6419.6|6410|6406.4|336
1758089100000|2025-09-17 06:05:00|6422.2|6419.4|6421.7|6418.9|6425.3|6421.8|6418.7|6415.9|819
1758089400000|2025-09-17 06:10:00|6421.2|6418.4|6418.1|6415.3|6426.1|6422.5|6418|6415.2|207
1758089700000|2025-09-17 06:15:00|6418.8|6415|6405.9|6403.1|6418.8|6415.3|6403.9|6401.1|432
1758090000000|2025-09-17 06:20:00|6405.7|6402.9|6414.6|6411.8|6414.7|6411.8|6404.9|6402.1|312
1758090300000|2025-09-17 06:25:00|6414.7|6411.9|6411.2|6408.4|6417|6413.9|6411.1|6408|187
1758090600000|2025-09-17 06:30:00|6411.6|6408.8|6410.9|6408.1|6414.2|6411.4|6410.2|6407.2|128
1758090900000|2025-09-17 06:35:00|6410.8|6408|6416.4|6412.6|6416.8|6413.5|6409.9|6406.5|58
1758091200000|2025-09-17 06:40:00|6415.8|6413|6416.1|6413.3|6418.4|6414.8|6414.1|6411.3|49
1758091500000|2025-09-17 06:45:00|6415.6|6412.8|6419.6|6416.8|6421.1|6417.7|6412.6|6409.8|153
1758091800000|2025-09-17 06:50:00|6420.5|6416.7|6422.5|6419.7|6425.9|6422.7|6419.5|6416.7|210
1758092100000|2025-09-17 06:55:00|6422|6419.2|6416.4|6413.6|6423|6419.2|6416.1|6413.2|145
1758092400000|2025-09-17 07:00:00|6415.4|6412.6|6405.8|6403|6417.8|6414.5|6404.7|6401.1|662
1758092700000|2025-09-17 07:05:00|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6398.8|6395.1|438
1758093000000|2025-09-17 07:10:00|6403.9|6401.1|6402.9|6400.1|6407.8|6405|6399|6395.7|617
1758093300000|2025-09-17 07:15:00|6403.3|6400.5|6404.3|6401.5|6408.1|6405.3|6402.9|6399.6|150
1758093600000|2025-09-17 07:20:00|6403.9|6401.1|6400.9|6398.1|6404.4|6401.6|6398.8|6396|129
1758093900000|2025-09-17 07:25:00|6400.8|6397|6400.3|6397.5|6404.9|6402.1|6398.9|6395.8|160
1758094200000|2025-09-17 07:30:00|6399.9|6397.1|6401.4|6398.6|6403|6400.2|6399.9|6396.2|77
1758094500000|2025-09-17 07:35:00|6401.5|6398.7|6396.8|6394|6403.4|6400.6|6394.3|6391.1|532
1758094800000|2025-09-17 07:40:00|6396.2|6393.4|6398.9|6396.1|6399.8|6397|6395.8|6392.6|481
1758095100000|2025-09-17 07:45:00|6398.8|6395.1|6402.6|6399.8|6404.2|6401|6395.1|6392.3|137
1758095400000|2025-09-17 07:50:00|6402.2|6399.4|6392.4|6388.6|6404.2|6400.5|6390.6|6387.1|323
1758095700000|2025-09-17 07:55:00|6392|6389.2|6389.5|6386.7|6395|6391.5|6389|6386.2|734
1758096000000|2025-09-17 08:00:00|6389.6|6386.8|6390.6|6387.8|6395.9|6392.7|6389.2|6386.1|448
1758096300000|2025-09-17 08:05:00|6390.1|6387.3|6392.1|6389.3|6395.2|6392.4|6389.6|6386.8|314
1758096600000|2025-09-17 08:10:00|6393|6389.2|6386.8|6384|6393.1|6389.7|6385.7|6382|296
1758096900000|2025-09-17 08:15:00|6386.3|6383|6387.6|6384.8|6389|6385.9|6384.8|6381.1|282
1758097200000|2025-09-17 08:20:00|6388.1|6385.3|6391.5|6388.7|6395.6|6392.3|6387.1|6383.9|235
1758097500000|2025-09-17 08:25:00|6391.6|6388.8|6386.3|6383.5|6394.1|6391.3|6385|6382.2|530
1758097800000|2025-09-17 08:30:00|6386.9|6383.1|6378.3|6375.5|6391.9|6389.1|6374.8|6371.8|1382
1758098100000|2025-09-17 08:35:00|6379.3|6376|6373.1|6370.3|6380.3|6376.5|6371.9|6369.1|740
1758098400000|2025-09-17 08:40:00|6373.9|6370.1|6374.1|6371.3|6377.3|6374|6370.1|6367.3|880
1758098700000|2025-09-17 08:45:00|6373.7|6370.9|6381.3|6378.5|6385.8|6382.1|6373.7|6370.9|631
1758099000000|2025-09-17 08:50:00|6381.4|6377.6|6380.6|6377.8|6387.3|6383.6|6379.3|6376.5|438
1758099300000|2025-09-17 08:55:00|6381.2|6377.4|6382.4|6378.6|6382.7|6379.6|6377.5|6374.2|140
1758099600000|2025-09-17 09:00:00|6381.6|6378.8|6388.4|6385.6|6391.3|6387.6|6380.6|6377.8|424
1758099900000|2025-09-17 09:05:00|6389.3|6385.5|6392.8|6390|6394.4|6390.6|6387.3|6384.5|206
1758100200000|2025-09-17 09:10:00|6394.2|6390.4|6392.7|6389.9|6398|6394.6|6391.5|6388.7|395
1758100500000|2025-09-17 09:15:00|6392.2|6389.4|6385.3|6382.5|6393.1|6390.3|6384.9|6382.1|157
1758100800000|2025-09-17 09:20:00|6385.7|6382.9|6379.7|6376.9|6388.9|6386.1|6379.5|6376.2|310
1758101100000|2025-09-17 09:25:00|6380.1|6377.3|6380.1|6377.3|6381.5|6378.7|6374.9|6372.1|264
1758101400000|2025-09-17 09:30:00|6380.6|6377.8|6383.6|6380.8|6387.3|6384.5|6380.4|6377.6|178
1758101700000|2025-09-17 09:35:00|6383.5|6380.7|6389.2|6386.4|6389.2|6386.4|6382|6379.2|180
1758102000000|2025-09-17 09:40:00|6390.2|6387.4|6388|6385.2|6391.1|6387.4|6385.3|6382.5|146
1758102300000|2025-09-17 09:45:00|6387.8|6385|6384.6|6381.8|6387.8|6385|6382.3|6378.9|106
1758102600000|2025-09-17 09:50:00|6384.7|6381.9|6380.9|6378.1|6386.2|6383.4|6380.9|6377.5|169
1758102900000|2025-09-17 09:55:00|6380.5|6377.7|6380.5|6377.7|6384|6380.7|6379.1|6376.3|95
1758103200000|2025-09-17 10:00:00|6380.1|6377.3|6380|6377.2|6383.9|6380.4|6376.8|6374|303
1758103500000|2025-09-17 10:05:00|6380.1|6377.3|6379.5|6376.7|6385|6381.6|6378.5|6375.7|211
1758103800000|2025-09-17 10:10:00|6379.1|6376.3|6384.5|6381.7|6385|6382.1|6378.5|6375.2|112
1758104100000|2025-09-17 10:15:00|6385.1|6382.3|6379.3|6376.5|6385.2|6382.4|6378.9|6376.1|155
1758104400000|2025-09-17 10:20:00|6379.7|6376.9|6381.6|6378.8|6382.5|6379|6376.4|6373.6|213
1758104700000|2025-09-17 10:25:00|6382|6379.2|6375.2|6372.4|6382.3|6379.2|6370|6366.6|884
1758105000000|2025-09-17 10:30:00|6374.8|6372|6359.1|6355.3|6375.7|6372.9|6358.2|6355.2|883
1758105300000|2025-09-17 10:35:00|6359.7|6356.3|6361.8|6358|6363.8|6360.1|6356.7|6353|563
1758105600000|2025-09-17 10:40:00|6360.9|6358.1|6361.1|6358.3|6364.1|6360.3|6358.7|6355.1|375
1758105900000|2025-09-17 10:45:00|6361.7|6358.9|6362.5|6359.7|6369.2|6366.3|6361.1|6358.3|1103
1758106200000|2025-09-17 10:50:00|6362.4|6359.6|6364.6|6361.8|6365.5|6362.2|6361.7|6358.5|245
1758106500000|2025-09-17 10:55:00|6365|6362.2|6371.1|6368.3|6371.1|6368.3|6363.6|6360.2|634
1758106800000|2025-09-17 11:00:00|6370.7|6367.9|6375.4|6372.6|6378.1|6375.3|6367.7|6364.7|579
1758107100000|2025-09-17 11:05:00|6376.2|6372.4|6366.2|6363.4|6376.2|6372.4|6364.3|6361.3|570
1758107400000|2025-09-17 11:10:00|6366.7|6363.9|6372.1|6369.3|6372.9|6370.1|6363.9|6360.9|265
1758107700000|2025-09-17 11:15:00|6372.4|6369.6|6373.8|6371|6375.7|6372.5|6371.4|6368.6|156
1758108000000|2025-09-17 11:20:00|6374.7|6370.9|6373.3|6370.5|6378.4|6375.1|6369.9|6367|217
1758108300000|2025-09-17 11:25:00|6372.9|6370.1|6372.3|6369.5|6374.8|6371|6370.7|6367.9|114
1758108600000|2025-09-17 11:30:00|6373.2|6369.4|6378.4|6374.6|6379.9|6376.6|6370.9|6368.1|646
1758108900000|2025-09-17 11:35:00|6377.5|6374.7|6377.8|6375|6378.3|6375.5|6372.9|6369.5|171
1758109200000|2025-09-17 11:40:00|6378.2|6375.4|6381.5|6378.7|6385.9|6382.8|6377.2|6374.2|525
1758109500000|2025-09-17 11:45:00|6380.7|6377.9|6384|6381.2|6384.6|6381.5|6378.7|6375|80
1758109800000|2025-09-17 11:50:00|6383.5|6380.7|6385.8|6383|6386.2|6383|6379.8|6377|1406
1758110100000|2025-09-17 11:55:00|6386.3|6383.5|6393.5|6390.7|6394.7|6391.9|6386.3|6383.5|596
1758110400000|2025-09-17 12:00:00|6393.4|6390.6|6398|6395.2|6398.4|6395.6|6392.5|6389.6|865
1758110700000|2025-09-17 12:05:00|6398.4|6395.6|6400.3|6397.5|6401.4|6398.6|6394.9|6392.1|493
1758111000000|2025-09-17 12:10:00|6399.9|6397.1|6402.3|6399.5|6403.3|6400.5|6396.3|6393.1|537
1758111300000|2025-09-17 12:15:00|6402.5|6399.7|6400.2|6397.4|6404.1|6401|6395.2|6391.4|490
1758111600000|2025-09-17 12:20:00|6399.8|6397|6399.5|6396.7|6401.2|6398.3|6394.3|6390.8|1116
1758111900000|2025-09-17 12:25:00|6399.2|6396.4|6399.8|6397|6400.8|6398|6397.4|6393.6|206
1758112200000|2025-09-17 12:30:00|6399.7|6396.9|6391.3|6388.5|6399.7|6396.9|6388.2|6385.4|820
1758112500000|2025-09-17 12:35:00|6391.5|6387.7|6391.2|6388.4|6394.7|6391.8|6387.7|6383.9|472
1758112800000|2025-09-17 12:40:00|6391.9|6388.1|6393.6|6390.8|6395|6391.5|6386.3|6383.5|465
1758113100000|2025-09-17 12:45:00|6394.6|6390.9|6394.1|6391.3|6395.8|6392.5|6390.6|6387.8|389
1758113400000|2025-09-17 12:50:00|6393.9|6391.1|6397.2|6394.4|6399.8|6397|6389.2|6385.9|1275
1758113700000|2025-09-17 12:55:00|6397.5|6394.7|6393.6|6390.8|6398.1|6395.3|6393.6|6390.1|225
1758114000000|2025-09-17 13:00:00|6392.6|6389.8|6395.7|6392.9|6403.5|6399.9|6391.6|6388.7|2269
1758114300000|2025-09-17 13:05:00|6395.9|6393.1|6398.2|6394.4|6401.1|6398.3|6392.7|6389.7|794
1758114600000|2025-09-17 13:10:00|6397.3|6394.5|6404.4|6401.6|6407.1|6404.2|6395.6|6392.8|847
1758114900000|2025-09-17 13:15:00|6404.7|6400.9|6409.5|6406.7|6412.1|6408.3|6401.6|6398.1|652
1758115200000|2025-09-17 13:20:00|6409|6406.2|6411|6408.2|6414|6411.1|6408.8|6406|825
1758115500000|2025-09-17 13:25:00|6410.6|6407.8|6408.6|6405.8|6411.9|6409.1|6403.3|6400.5|1069
1758115800000|2025-09-17 13:30:00|6407.6|6404.8|6411.4|6407.6|6412.3|6409.2|6404.4|6401.6|1006
1758116100000|2025-09-17 13:35:00|6410.5|6407.7|6411.9|6409.1|6417.8|6415|6410.1|6406.6|1102
1758116400000|2025-09-17 13:40:00|6412.9|6409.5|6403.9|6401.1|6413.8|6410.1|6396.5|6393.1|881
1758116700000|2025-09-17 13:45:00|6403.8|6401|6405.4|6402.6|6405.4|6402.6|6398|6394.6|793
1758117000000|2025-09-17 13:50:00|6405.1|6402.3|6408.3|6405.5|6411.2|6407.8|6403.6|6400.8|607
1758117300000|2025-09-17 13:55:00|6408|6405.2|6409.4|6406.6|6410.5|6407.4|6406.3|6402.7|419
1758117600000|2025-09-17 14:00:00|6410.4|6407.6|6415|6412.2|6417.9|6415.1|6407.3|6404|507
1758117900000|2025-09-17 14:05:00|6415.5|6412.7|6416.8|6413|6418.2|6414.9|6411.7|6408.9|1658
1758118200000|2025-09-17 14:10:00|6416.1|6413.3|6418.4|6415.6|6420.4|6417.4|6415.2|6411.9|894
1758118500000|2025-09-17 14:15:00|6418.6|6415.8|6419.2|6416.4|6426.1|6423.3|6418.3|6415|1070
1758118800000|2025-09-17 14:20:00|6419.3|6416.5|6419.5|6416.7|6421.2|6418.4|6417.3|6414.4|454
1758119100000|2025-09-17 14:25:00|6420.5|6417.7|6414.4|6410.6|6422.5|6419.7|6413.2|6409.5|2283
1758119400000|2025-09-17 14:30:00|6414.5|6410.7|6410.6|6407.8|6432.8|6429.1|6410.6|6407.8|4781
1758119700000|2025-09-17 14:35:00|6410.8|6408|6392.6|6389.8|6413.6|6410.5|6384.6|6381.8|3838
1758120000000|2025-09-17 14:40:00|6393.1|6389.3|6397.2|6394.4|6401.1|6398.3|6386.8|6384|1507
1758120300000|2025-09-17 14:45:00|6397.3|6394.5|6408.4|6404.6|6408.5|6405.7|6394.1|6390.8|1445
1758120600000|2025-09-17 14:50:00|6407.8|6405|6393.2|6390.4|6412.1|6409.3|6392.3|6389.5|1126
1758120900000|2025-09-17 14:55:00|6393.4|6390.6|6408.6|6405.8|6409.4|6405.8|6392.4|6389.6|710
1758121200000|2025-09-17 15:00:00|6409.4|6405.6|6403.9|6401.1|6413.6|6410.8|6401.9|6398.8|1186
1758121500000|2025-09-17 15:05:00|6403.5|6400.7|6393.3|6390.5|6404.9|6402.1|6389.9|6387.1|1041
1758121800000|2025-09-17 15:10:00|6394.1|6390.3|6388.7|6385.9|6396.4|6393.6|6388.1|6385.2|1753
1758122100000|2025-09-17 15:15:00|6387.7|6384.9|6383.7|6380.9|6389.5|6386.6|6379.6|6376.1|792
1758122400000|2025-09-17 15:20:00|6384.2|6380.4|6386.7|6383.9|6386.7|6383.9|6375.6|6372.8|1307
1758122700000|2025-09-17 15:25:00|6387.8|6384|6382.1|6379.3|6391.8|6388.9|6379.6|6376.6|1161
1758123000000|2025-09-17 15:30:00|6381.7|6378.9|6387.5|6384.7|6387.9|6384.7|6371.1|6367.5|1789
1758123300000|2025-09-17 15:35:00|6389.3|6385.5|6400.5|6397.7|6403.8|6400|6385.4|6382.6|1406
1758123600000|2025-09-17 15:40:00|6400.7|6397.9|6402.4|6399.6|6409.4|6405.8|6398.9|6395.5|833
1758123900000|2025-09-17 15:45:00|6402.2|6399.4|6413.4|6410.6|6416|6413|6400.4|6396.8|1903
1758124200000|2025-09-17 15:50:00|6413.6|6410.8|6405.8|6403|6415.5|6411.9|6402.2|6398.7|1688
1758124500000|2025-09-17 15:55:00|6406.3|6402.5|6404.4|6401.6|6409.4|6405.7|6404.4|6401.4|439
1758124800000|2025-09-17 16:00:00|6404.5|6401.7|6408.5|6405.7|6414.2|6411.4|6404.4|6401.6|1472
1758125100000|2025-09-17 16:05:00|6408.7|6405.9|6408|6404.2|6411.1|6408.3|6404.1|6401.3|612
1758125400000|2025-09-17 16:10:00|6408.1|6405.3|6404.2|6401.4|6409.9|6407.1|6398.3|6394.5|1386
1758125700000|2025-09-17 16:15:00|6404.7|6401.9|6404.1|6401.3|6407.1|6404.3|6402.1|6399.3|547
1758126000000|2025-09-17 16:20:00|6404.6|6401.8|6406.2|6402.4|6413.9|6411|6403.6|6400.3|1362
1758126300000|2025-09-17 16:25:00|6407.1|6403.4|6402.1|6399.3|6407.2|6404.4|6401.1|6397.4|841
1758126600000|2025-09-17 16:30:00|6402.2|6399.4|6399.9|6397.1|6403.2|6400.4|6393.4|6389.8|681
1758126900000|2025-09-17 16:35:00|6400.8|6398|6399.6|6396.8|6403.3|6400|6399.4|6396.6|749
1758127200000|2025-09-17 16:40:00|6400.4|6396.6|6396.3|6393.5|6400.4|6396.9|6392.8|6390|702
1758127500000|2025-09-17 16:45:00|6396.2|6393.4|6397.6|6393.8|6397.6|6394.2|6394.5|6391.7|479
1758127800000|2025-09-17 16:50:00|6396.8|6394|6400.9|6398.1|6402.9|6399.1|6394.5|6391.7|1715
1758128100000|2025-09-17 16:55:00|6400.8|6398|6400.3|6397.5|6404.3|6401.5|6399.4|6396.4|799
1758128400000|2025-09-17 17:00:00|6400.5|6397.7|6399.2|6396.4|6403.2|6399.5|6396|6393.2|802
1758128700000|2025-09-17 17:05:00|6400.1|6397.3|6402.1|6399.3|6404.6|6401.8|6398.2|6395.4|452
1758129000000|2025-09-17 17:10:00|6401.9|6399.1|6404.9|6402.1|6408|6405.2|6401.1|6398.3|453
1758129300000|2025-09-17 17:15:00|6405.3|6402.5|6400.6|6397.8|6405.4|6402.6|6400.1|6396.4|482
1758129600000|2025-09-17 17:20:00|6400.1|6396.8|6403.4|6400.6|6404.3|6401.1|6399|6395.3|615
1758129900000|2025-09-17 17:25:00|6403.8|6401|6401.6|6398.8|6406.2|6403.4|6399.1|6396|908
1758130200000|2025-09-17 17:30:00|6400.6|6397.8|6400.3|6397.5|6406.3|6403.2|6400.3|6397.5|685
1758130500000|2025-09-17 17:35:00|6401.3|6398.5|6404.2|6401.4|6405.3|6402.5|6400.1|6396.4|1463
1758130800000|2025-09-17 17:40:00|6404.1|6401.3|6400.3|6396.5|6405.2|6402.4|6398.1|6395.3|837
1758131100000|2025-09-17 17:45:00|6399.8|6397|6400.9|6398.1|6401.9|6399.1|6393.6|6390.8|1612
1758131400000|2025-09-17 17:50:00|6400.7|6397.9|6407.8|6404|6407.8|6404.5|6399.5|6396.3|992
1758131700000|2025-09-17 17:55:00|6407.2|6404.4|6401.8|6398|6407.8|6404.9|6399.7|6396.8|795
1758132000000|2025-09-17 18:00:00|6402.3|6398.5|6398|6395.2|6405.3|6401.3|6387.8|6384.9|1354
1758132300000|2025-09-17 18:05:00|6398.4|6395.6|6386.6|6383.8|6399.5|6396.6|6385.9|6383.1|1709
1758132600000|2025-09-17 18:10:00|6387.4|6383.6|6370.3|6367.5|6389.7|6385.9|6369.3|6366.5|2740
1758132900000|2025-09-17 18:15:00|6371.3|6368.5|6375.6|6372.8|6376.5|6372.8|6369.1|6366.3|1362
1758133200000|2025-09-17 18:20:00|6375.5|6372.7|6375.6|6371.8|6377.1|6373.8|6370.5|6367.7|1492
1758133500000|2025-09-17 18:25:00|6374.7|6371.9|6378.7|6375.9|6380.8|6377.3|6370.7|6367.9|4867
1758133800000|2025-09-17 18:30:00|6379.6|6376.8|6377.3|6374.5|6383.8|6380.4|6374.6|6371.8|2543
1758134100000|2025-09-17 18:35:00|6377.4|6374.6|6372.5|6369.7|6385.2|6382.4|6371.5|6368.6|1976
1758134400000|2025-09-17 18:40:00|6373|6370.2|6367.6|6364.8|6377.6|6374.8|6364.5|6361|1181
1758134700000|2025-09-17 18:45:00|6367.5|6364.7|6366.4|6363.6|6370.5|6367.7|6362|6359.2|578
1758135000000|2025-09-17 18:50:00|6365.9|6363.1|6346.4|6343.6|6367.1|6364|6339.8|6336.6|2147
1758135300000|2025-09-17 18:55:00|6346.3|6343.5|6350.5|6347.7|6351.1|6348.3|6342.6|6339.8|1009
1758135600000|2025-09-17 19:00:00|6350.9|6348.1|6358.2|6355.4|6358.2|6355.4|6348|6344.5|617
1758135900000|2025-09-17 19:05:00|6358.7|6355.9|6360|6357.2|6364.2|6360.5|6358.2|6355.4|503
1758136200000|2025-09-17 19:10:00|6360.5|6356.7|6352.7|6349.9|6362|6358.6|6350.9|6347.3|160
1758136500000|2025-09-17 19:15:00|6353|6350.2|6354.2|6351.4|6360.8|6357.2|6352.6|6348.8|139
1758136800000|2025-09-17 19:20:00|6353.8|6351|6362.3|6359.5|6363.3|6359.6|6352.6|6349.8|224
1758137100000|2025-09-17 19:25:00|6363.1|6359.3|6368.3|6365.5|6371.4|6367.7|6360.5|6357.7|1244
1758137400000|2025-09-17 19:30:00|6368.5|6364.7|6363.9|6361.1|6370.6|6367.8|6362.1|6359.3|195
1758137700000|2025-09-17 19:35:00|6364.3|6361.5|6368|6365.2|6369|6365.6|6363.3|6360.5|205
1758138000000|2025-09-17 19:40:00|6369|6365.6|6366.3|6362.5|6370.4|6366.8|6364.7|6361.7|102
1758138300000|2025-09-17 19:45:00|6365.9|6363.1|6370.3|6367.5|6371.1|6368.3|6361.5|6358.3|215
1758138600000|2025-09-17 19:50:00|6370.8|6368|6368.6|6365.8|6371.8|6369|6366.3|6362.8|149
1758138900000|2025-09-17 19:55:00|6368.2|6365.4|6368.9|6365.1|6370.3|6366.9|6364.4|6361.6|146
1758139200000|2025-09-17 20:00:00|6367.4|6364.6|6371.3|6367.5|6372.4|6368.6|6365.5|6362.6|87
1758139500000|2025-09-17 20:05:00|6370.5|6367.7|6372|6369.2|6372.8|6369.2|6370.4|6367.3|35
1758139800000|2025-09-17 20:10:00|6372.4|6369.6|6373.6|6369.8|6376.1|6373.2|6372.4|6369.2|134
1758140100000|2025-09-17 20:15:00|6372.9|6370.1|6379.1|6376.3|6379.6|6376.3|6372.9|6370.1|154
1758140400000|2025-09-17 20:20:00|6379|6376.2|6377.1|6374.3|6379.2|6376.4|6375.8|6372.8|75
1758140700000|2025-09-17 20:25:00|6377.5|6373.7|6375.4|6372.6|6377.9|6374.1|6374.6|6371.3|82
1758141000000|2025-09-17 20:30:00|6375.7|6372.9|6378|6375.2|6379.3|6375.9|6375.6|6372.8|52
1758141300000|2025-09-17 20:35:00|6378.1|6375.3|6376.9|6373.1|6379|6376.2|6376|6373.1|709
1758141600000|2025-09-17 20:40:00|6376.5|6373.7|6371.5|6367.7|6377|6374.2|6371.2|6367.7|446
1758141900000|2025-09-17 20:45:00|6371.9|6368.1|6370.5|6367.7|6372.7|6369.2|6369.7|6366|100
1758142200000|2025-09-17 20:50:00|6370|6367.2|6371|6368.2|6372.9|6369.3|6368.8|6365.7|79
1758142500000|2025-09-17 20:55:00|6370|6367.2|6369.5|6366.7|6372.6|6368.8|6368.8|6365.9|183
1758146400000|2025-09-17 22:00:00|6369.7|6365.9|6368.7|6365.9|6369.8|6366.1|6365.9|6363|17
1758146700000|2025-09-17 22:05:00|6369.1|6366.3|6370.1|6366.3|6370.5|6367|6367.7|6364.2|9
1758147000000|2025-09-17 22:10:00|6370.5|6366.7|6370.8|6367|6371.9|6369|6369.2|6366.1|18
1758147300000|2025-09-17 22:15:00|6371.2|6367.4|6373.1|6370.3|6373.6|6370.8|6370.4|6367.4|24
1758147600000|2025-09-17 22:20:00|6373.3|6370.5|6375.3|6372.5|6375.7|6372.6|6373.3|6370.5|20
1758147900000|2025-09-17 22:25:00|6376.7|6372.9|6380.8|6378|6381.9|6378.1|6375.8|6372.9|33
1758148200000|2025-09-17 22:30:00|6381.9|6378.1|6384.1|6381.3|6384.1|6381.3|6381.4|6378.1|24
1758148500000|2025-09-17 22:35:00|6383.7|6380.9|6383.6|6379.8|6384.2|6381.3|6382.6|6379.4|6
1758148800000|2025-09-17 22:40:00|6383|6380.2|6382.1|6378.3|6383.6|6380.2|6380.3|6376.8|11
1758149100000|2025-09-17 22:45:00|6383.3|6379.5|6382.9|6379.1|6384.3|6381.5|6382.5|6378.7|31
1758149400000|2025-09-17 22:50:00|6382.5|6378.7|6384.2|6380.4|6385.7|6382|6382.3|6378.7|8
1758149700000|2025-09-17 22:55:00|6384.5|6380.7|6385|6381.2|6385.1|6381.3|6384.2|6380.4|5
1758150000000|2025-09-17 23:00:00|6385.8|6382|6383.1|6379.3|6386|6382.2|6383|6379.2|1
1758150300000|2025-09-17 23:05:00|6383.2|6379.4|6383.6|6379.8|6383.6|6379.8|6383.2|6379.4|4
1758150600000|2025-09-17 23:10:00|6384.1|6380.3|6384.1|6380.3|6384.1|6380.3|6383.6|6379.8|2
1758150900000|2025-09-17 23:15:00|6382.6|6378.8|6381.2|6377.4|6382.6|6378.8|6381.2|6377.4|6
1758151200000|2025-09-17 23:20:00|6381.7|6377.9|6381|6378.2|6383.7|6378.3|6378.2|6374.4|58
1758151500000|2025-09-17 23:25:00|6381.2|6377.4|6383.2|6380.4|6384.5|6380.7|6380.7|6376.9|4
1758151800000|2025-09-17 23:30:00|6382.8|6380|6386.7|6382.9|6388.1|6384.3|6382.8|6380|22
1758152100000|2025-09-17 23:35:00|6386.8|6383|6386.2|6382.4|6386.8|6383|6384.3|6381.5|2
1758152400000|2025-09-17 23:40:00|6385.7|6381.9|6385.9|6382.1|6385.9|6382.1|6385.7|6381.9|1
1758152700000|2025-09-17 23:45:00|6386.3|6382.5|6386.3|6382.5|6386.3|6382.5|6385.9|6382.1|4
1758153000000|2025-09-17 23:50:00|6385.9|6382.1|6386.3|6382.5|6386.3|6382.6|6384.8|6382|1
1758153300000|2025-09-17 23:55:00|6385.9|6382.1|6383.9|6380.1|6387.3|6383.5|6382.4|6379.6|19
1758153600000|2025-09-18 00:00:00|6382.8|6380|6376.4|6372.6|6383.9|6380.1|6374.2|6370.8|136
1758153900000|2025-09-18 00:05:00|6376|6372.2|6373.7|6369.9|6378.6|6375|6373.2|6369.4|28
1758154200000|2025-09-18 00:10:00|6373.2|6369.4|6370.8|6368|6374.4|6371.1|6370.8|6367.6|11
1758154500000|2025-09-18 00:15:00|6370.6|6367.8|6368.7|6364.9|6371.8|6369|6367.3|6363.5|40
1758154800000|2025-09-18 00:20:00|6368.6|6365.8|6365.2|6362.4|6368.7|6365.8|6364.3|6360.8|18
1758155100000|2025-09-18 00:25:00|6365.9|6362.1|6364.5|6361.7|6366.8|6363|6364|6360.6|28
1758155400000|2025-09-18 00:30:00|6364.1|6361.3|6365.2|6362.4|6365.2|6362.4|6359.5|6356|58
1758155700000|2025-09-18 00:35:00|6364.3|6361.5|6366.3|6363.5|6367.3|6363.5|6363.3|6360.5|6
1758156000000|2025-09-18 00:40:00|6366.8|6364|6366.9|6363.1|6369.5|6365.8|6365.5|6361.7|70
1758156300000|2025-09-18 00:45:00|6367.4|6363.6|6364.4|6360.6|6367.4|6363.6|6361.5|6358.3|9
1758156600000|2025-09-18 00:50:00|6364.5|6360.7|6356.7|6352.9|6365.6|6361.8|6356.5|6352.9|173
1758156900000|2025-09-18 00:55:00|6356|6353.2|6356.3|6352.5|6358.4|6354.6|6354.7|6351.9|27
1758157200000|2025-09-18 01:00:00|6355.8|6352|6352.8|6349|6356.5|6352.9|6347.5|6343.7|58
1758157500000|2025-09-18 01:05:00|6351.8|6348|6350.3|6346.5|6354.9|6351.2|6341.7|6338.9|105
1758157800000|2025-09-18 01:10:00|6349.3|6345.9|6351.1|6347.3|6353|6349.3|6347.7|6343.9|12
1758158100000|2025-09-18 01:15:00|6352|6348.2|6351.1|6347.3|6352.1|6348.3|6348.2|6345.3|14
1758158400000|2025-09-18 01:20:00|6350|6347.2|6348|6345.2|6351.1|6347.3|6347|6344.1|48
1758158700000|2025-09-18 01:25:00|6348.9|6345.1|6346.1|6343.3|6349|6345.2|6342.1|6339.3|98
1758159000000|2025-09-18 01:30:00|6347.6|6343.8|6347.1|6343.3|6348|6344.2|6341.1|6337.8|95
1758159300000|2025-09-18 01:35:00|6345.2|6342.4|6336.7|6332.9|6347.1|6343.3|6332.7|6329|69
1758159600000|2025-09-18 01:40:00|6335.8|6333|6337.2|6333.4|6339.2|6335.7|6335.3|6332.2|60
1758159900000|2025-09-18 01:45:00|6337.3|6333.5|6334.5|6330.7|6338.6|6334.8|6332|6328.2|158
1758160200000|2025-09-18 01:50:00|6333.5|6331.2|6337.7|6333.9|6338|6334.5|6333.5|6330.7|19
1758160500000|2025-09-18 01:55:00|6337.3|6334.5|6341.9|6339.1|6343.5|6340.2|6336.1|6332.3|40
1758160800000|2025-09-18 02:00:00|6341.8|6339|6341.5|6338.7|6344.8|6341.1|6340.2|6337.4|38
1758161100000|2025-09-18 02:05:00|6341.9|6339.1|6343.9|6340.1|6346.9|6343.2|6341.9|6339|24
1758161400000|2025-09-18 02:10:00|6343.3|6339.5|6347.6|6343.8|6348.2|6344.4|6342.8|6339.5|36
1758161700000|2025-09-18 02:15:00|6346|6343.2|6348|6344.2|6348.7|6345|6346|6342.9|14
1758162000000|2025-09-18 02:20:00|6347.5|6343.7|6348.9|6346.1|6350.1|6346.9|6347.5|6343.7|10
1758162300000|2025-09-18 02:25:00|6349.7|6345.9|6349.9|6346.1|6350.7|6346.9|6347.9|6345.1|20
1758162600000|2025-09-18 02:30:00|6349|6346.2|6356.1|6352.3|6356.1|6352.3|6349|6346.1|16
1758162900000|2025-09-18 02:35:00|6355.6|6351.8|6352.1|6349.3|6356.1|6352.3|6350.1|6347.3|26
1758163200000|2025-09-18 02:40:00|6353.1|6349.4|6352.1|6349.3|6355.1|6351.3|6351|6348.2|14
1758163500000|2025-09-18 02:45:00|6353.5|6349.7|6355.1|6352.3|6357|6353.3|6353.1|6349.7|32
1758163800000|2025-09-18 02:50:00|6354.5|6351.7|6356.1|6353.3|6357.9|6354.2|6354.5|6351.2|7
1758164100000|2025-09-18 02:55:00|6357|6353.2|6357|6353.2|6360|6356.3|6354.9|6352.1|198
1758164400000|2025-09-18 03:00:00|6356.4|6353.6|6357.9|6354.1|6359.3|6356.5|6355.6|6351.8|44
1758164700000|2025-09-18 03:05:00|6357.5|6353.7|6359.8|6357|6362|6358.8|6357.5|6353.7|48
1758165000000|2025-09-18 03:10:00|6360.2|6356.4|6362.9|6360.1|6364.4|6361.4|6357.8|6355|86
1758165300000|2025-09-18 03:15:00|6363.6|6359.8|6361.9|6359.1|6364.4|6360.8|6361.2|6358|23
1758165600000|2025-09-18 03:20:00|6361.5|6358.7|6362.6|6359.8|6364|6360.7|6359|6355.7|34
1758165900000|2025-09-18 03:25:00|6363|6359.2|6363.6|6360.8|6367.5|6364.7|6361.8|6358.2|49
1758166200000|2025-09-18 03:30:00|6364.5|6361.7|6364.5|6361.7|6366.4|6363.1|6363.5|6360.2|85
1758166500000|2025-09-18 03:35:00|6364.9|6361.1|6363.3|6360.5|6364.9|6361.7|6361.9|6358.1|96
1758166800000|2025-09-18 03:40:00|6363|6360.2|6364.5|6361.7|6365.6|6362.8|6363|6359.3|21
1758167100000|2025-09-18 03:45:00|6364.6|6361.8|6366.9|6363.1|6368.7|6365|6364.2|6361|31
1758167400000|2025-09-18 03:50:00|6366.4|6362.6|6363.1|6360.3|6368.2|6365|6363.1|6359.7|15
1758167700000|2025-09-18 03:55:00|6362.6|6359.8|6362|6359.2|6362.7|6359.9|6360.5|6357.2|22
1758168000000|2025-09-18 04:00:00|6361.6|6357.8|6365|6361.2|6365|6362.1|6360.8|6357.8|121
1758168300000|2025-09-18 04:05:00|6365.5|6361.7|6364.7|6361.9|6367.2|6363.7|6364.2|6360.8|10
1758168600000|2025-09-18 04:10:00|6365.2|6362.4|6364.8|6361|6365.6|6362.4|6363.4|6360.4|11
1758168900000|2025-09-18 04:15:00|6363.8|6360.9|6358.5|6355.7|6364.8|6361|6358.5|6354.9|21
1758169200000|2025-09-18 04:20:00|6358.8|6356|6358.3|6354.5|6358.8|6356|6357.4|6353.6|3
1758169500000|2025-09-18 04:25:00|6357.9|6354.1|6353.2|6349.4|6357.9|6355|6352.3|6349|8
1758169800000|2025-09-18 04:30:00|6353.3|6350.5|6354.3|6351.5|6355.4|6352.6|6353.3|6349.5|9
1758170100000|2025-09-18 04:35:00|6354.2|6351.4|6353.2|6349.4|6354.2|6351.4|6350|6346.2|16
1758170400000|2025-09-18 04:40:00|6352.8|6350|6353.6|6350.8|6355.2|6351.9|6352|6348.9|28
1758170700000|2025-09-18 04:45:00|6353.5|6350.7|6355.3|6351.5|6356.3|6352.7|6353.2|6350.2|17
1758171000000|2025-09-18 04:50:00|6354.4|6351.6|6353.7|6349.9|6355.7|6352.1|6351.5|6348.7|9
1758171300000|2025-09-18 04:55:00|6352.9|6350.1|6354.3|6350.5|6355.9|6353|6352.9|6349.9|13
1758171600000|2025-09-18 05:00:00|6353.3|6349.5|6353.4|6349.6|6353.4|6349.8|6351|6347.6|6
1758171900000|2025-09-18 05:05:00|6352.5|6349.7|6348.4|6345.6|6352.5|6349.7|6348.1|6345.1|37
1758172200000|2025-09-18 05:10:00|6348.7|6344.9|6349.5|6346.7|6349.7|6346.7|6348.3|6344.9|6
1758172500000|2025-09-18 05:15:00|6349.1|6346.3|6351.8|6348|6352.8|6349|6349.1|6346.2|78
1758172800000|2025-09-18 05:20:00|6350.9|6348.1|6349.4|6346.6|6352.9|6349.2|6349|6346.2|5
1758173100000|2025-09-18 05:25:00|6348.9|6346.1|6348.9|6345.1|6349|6346.2|6345.4|6341.7|42
1758173400000|2025-09-18 05:30:00|6347.9|6344.2|6346|6342.2|6351.9|6348.1|6345.1|6341.5|9
1758173700000|2025-09-18 05:35:00|6345.9|6342.1|6351.3|6347.5|6351.7|6347.9|6345.2|6341.6|26
1758174000000|2025-09-18 05:40:00|6351.5|6347.7|6352.4|6348.6|6355.8|6352|6350|6347|27
1758174300000|2025-09-18 05:45:00|6352.5|6348.7|6344.8|6342|6352.9|6349.1|6340.9|6338|28
1758174600000|2025-09-18 05:50:00|6344.9|6342.1|6344.5|6341.7|6350|6346.2|6343|6340.1|146
1758174900000|2025-09-18 05:55:00|6345|6342.2|6348|6344.2|6349|6345.2|6345|6341.6|10
1758175200000|2025-09-18 06:00:00|6347.9|6344.1|6342.1|6338.3|6348|6344.2|6341.7|6337.9|35
1758175500000|2025-09-18 06:05:00|6341.7|6337.9|6344.2|6340.4|6344.7|6341.6|6335.6|6332|96
1758175800000|2025-09-18 06:10:00|6344.7|6340.9|6345.5|6342.7|6345.5|6342.7|6338|6335.1|8
1758176100000|2025-09-18 06:15:00|6345.9|6342.1|6354.8|6351|6356.7|6353.4|6344.9|6341.6|393
1758176400000|2025-09-18 06:20:00|6354.2|6351.4|6349.8|6346|6356.6|6352.9|6347.7|6344.9|10
1758176700000|2025-09-18 06:25:00|6349.9|6346.1|6349|6345.2|6350.8|6347|6346.1|6343.2|10
1758177000000|2025-09-18 06:30:00|6348|6344.2|6355.9|6352.1|6356.5|6352.7|6346.1|6343.2|12
1758177300000|2025-09-18 06:35:00|6355.5|6352.7|6346|6342.2|6356.9|6353.1|6344.9|6341.8|39
1758177600000|2025-09-18 06:40:00|6345.6|6341.8|6348|6344.2|6351|6347.2|6341.5|6338.2|24
1758177900000|2025-09-18 06:45:00|6347.5|6343.7|6353.1|6350.3|6353.5|6350.3|6346|6343.1|15
1758178200000|2025-09-18 06:50:00|6354|6350.2|6350.4|6346.6|6354|6350.2|6348.1|6345.2|62
1758178500000|2025-09-18 06:55:00|6350.5|6346.7|6350.4|6346.6|6351|6347.2|6347|6343.2|7
1758178800000|2025-09-18 07:00:00|6350.5|6346.7|6357.3|6354.5|6360.2|6357.2|6350.1|6346.6|120
1758179100000|2025-09-18 07:05:00|6357.7|6353.9|6353.2|6350.4|6363.9|6360.7|6353.2|6350.4|63
1758179400000|2025-09-18 07:10:00|6352.2|6349.4|6351.3|6347.5|6357.1|6353.7|6345.9|6343.1|71
1758179700000|2025-09-18 07:15:00|6350.2|6347.4|6340.2|6336.4|6350.2|6347.4|6330.6|6327.2|118
1758180000000|2025-09-18 07:20:00|6338.4|6335.6|6338.4|6334.6|6344.8|6341|6334.8|6331.9|122
1758180300000|2025-09-18 07:25:00|6337.3|6334.5|6335.9|6333.1|6339.2|6335.4|6332.8|6330|43
1758180600000|2025-09-18 07:30:00|6335.7|6332.9|6331.9|6328.1|6335.8|6332.9|6330.2|6326.8|32
1758180900000|2025-09-18 07:35:00|6331.5|6328.7|6339.8|6336|6342.6|6338.8|6331.4|6327.6|87
1758181200000|2025-09-18 07:40:00|6339.3|6335.5|6338.8|6336|6342.2|6339|6335.8|6332|28
1758181500000|2025-09-18 07:45:00|6339.3|6335.5|6337.9|6334.1|6341.2|6337.7|6335.3|6332.3|31
1758181800000|2025-09-18 07:50:00|6337.4|6334.6|6340.2|6336.4|6340.2|6336.4|6333.6|6330.4|8
1758182100000|2025-09-18 07:55:00|6340.6|6336.8|6341.3|6337.5|6346.9|6343.1|6338.9|6336.1|93
1758182400000|2025-09-18 08:00:00|6340.8|6338|6338.5|6334.7|6343.9|6340.1|6335.7|6332.2|84
1758182700000|2025-09-18 08:05:00|6337.7|6334.9|6351.9|6348.1|6353|6349.2|6336.9|6333.9|116
1758183000000|2025-09-18 08:10:00|6350.9|6347.1|6349.4|6345.6|6353.6|6350.4|6347.9|6344.4|40
1758183300000|2025-09-18 08:15:00|6349.6|6345.8|6362.2|6359.4|6363.5|6360.7|6348.3|6344.7|44
1758183600000|2025-09-18 08:20:00|6361.8|6359|6368.9|6366.1|6380.8|6377.4|6358.1|6354.4|233
1758183900000|2025-09-18 08:25:00|6369.3|6366.5|6366.2|6363.4|6373.9|6370.3|6366.2|6362.5|82
1758184200000|2025-09-18 08:30:00|6366.9|6363.1|6372.6|6368.8|6374.7|6371.2|6363.9|6361.1|93
1758184500000|2025-09-18 08:35:00|6372.2|6368.4|6377.9|6374.1|6379.2|6376.4|6370.4|6367|322
1758184800000|2025-09-18 08:40:00|6377.2|6374.4|6383.5|6380.7|6386.2|6383.1|6371.8|6368.2|96
1758185100000|2025-09-18 08:45:00|6383.4|6380.6|6382.4|6379.6|6386.4|6383.3|6380.7|6376.9|441
1758185400000|2025-09-18 08:50:00|6382.5|6378.7|6391.2|6388.4|6396.5|6393.4|6382.5|6378.7|187
1758185700000|2025-09-18 08:55:00|6390.3|6387.5|6390.4|6386.6|6394.4|6391.3|6389.3|6385.5|63
1758186000000|2025-09-18 09:00:00|6390.1|6387.3|6371.3|6368.5|6391.6|6387.8|6371.1|6368.2|457
1758186300000|2025-09-18 09:05:00|6371.6|6368.8|6361.5|6357.7|6375.3|6371.5|6357.7|6354.8|529
1758186600000|2025-09-18 09:10:00|6362|6358.2|6347.1|6344.3|6370.1|6366.3|6347.1|6344.3|229
1758186900000|2025-09-18 09:15:00|6348.6|6344.8|6356|6352.2|6359.1|6356.3|6344.1|6341.3|191
1758187200000|2025-09-18 09:20:00|6354.1|6351.3|6355|6351.2|6356|6352.3|6350.8|6348|69
1758187500000|2025-09-18 09:25:00|6354.1|6351.3|6351|6348.2|6355|6351.3|6350|6347.2|53
1758187800000|2025-09-18 09:30:00|6352|6347.7|6349.7|6345.9|6355|6351.2|6346.1|6343.2|139
1758188100000|2025-09-18 09:35:00|6348.8|6346|6341.8|6338|6350.9|6347.1|6339.8|6336.9|58
1758188400000|2025-09-18 09:40:00|6341.9|6338.1|6335.3|6331.5|6342.8|6339|6328.8|6326|203
1758188700000|2025-09-18 09:45:00|6334.8|6331|6324.5|6320.7|6335.3|6331.6|6323.8|6320.6|99
1758189000000|2025-09-18 09:50:00|6323.6|6320.8|6323.8|6321|6331.8|6328|6320.2|6317.4|55
1758189300000|2025-09-18 09:55:00|6324.7|6320.9|6322.8|6319|6324.7|6320.9|6318.6|6315.8|214
1758189600000|2025-09-18 10:00:00|6321.7|6318.9|6315.8|6313|6327.2|6324|6315.7|6312.9|143
1758189900000|2025-09-18 10:05:00|6315.9|6312.1|6331.8|6328|6331.8|6328|6315.7|6311.9|129
1758190200000|2025-09-18 10:10:00|6330.8|6327|6332.7|6328.9|6332.8|6329.7|6327.6|6324.7|131
1758190500000|2025-09-18 10:15:00|6331.2|6328.4|6341.8|6338|6344.9|6341.8|6330.7|6327.8|79
1758190800000|2025-09-18 10:20:00|6341.6|6337.8|6359.4|6355.6|6361.1|6357.9|6340.3|6336.5|111
1758191100000|2025-09-18 10:25:00|6359.6|6355.8|6367.3|6363.5|6369.8|6366|6359.3|6355.6|78
1758191400000|2025-09-18 10:30:00|6368.3|6364.5|6364.2|6361.4|6374.1|6371.3|6361.2|6357.4|130
1758191700000|2025-09-18 10:35:00|6364.3|6361.5|6362.2|6358.4|6369.2|6365.4|6361.2|6357.4|99
1758192000000|2025-09-18 10:40:00|6362.1|6359.3|6362|6359.2|6366.1|6363.2|6361.1|6357.3|49
1758192300000|2025-09-18 10:45:00|6361.6|6357.8|6360.1|6357.3|6364.1|6361|6357.3|6353.5|55
1758192600000|2025-09-18 10:50:00|6360.3|6356.5|6362.4|6358.6|6362.4|6359.5|6357.1|6354.3|76
1758192900000|2025-09-18 10:55:00|6362.3|6359.5|6362.8|6359|6368.2|6364.5|6361.3|6357.5|20
1758193200000|2025-09-18 11:00:00|6366.2|6362.4|6377.1|6374.3|6377.1|6374.3|6366.2|6362.4|91
1758193500000|2025-09-18 11:05:00|6377.2|6374.4|6381.3|6378.5|6384.5|6381.7|6374.1|6370.8|118
1758193800000|2025-09-18 11:10:00|6381.2|6378.4|6377.1|6373.3|6384.1|6381.3|6376.1|6372.3|53
1758194100000|2025-09-18 11:15:00|6377|6374.3|6380|6377.2|6382.1|6379.3|6377|6373.3|26
1758194400000|2025-09-18 11:20:00|6380.1|6376.3|6381.8|6379|6382|6379.2|6377.1|6373.3|18
1758194700000|2025-09-18 11:25:00|6382.2|6379.4|6386.6|6382.8|6387.1|6383.5|6380.3|6376.8|49
1758195000000|2025-09-18 11:30:00|6387|6383.2|6400.2|6397.4|6403|6400.2|6386.2|6382.8|661
1758195300000|2025-09-18 11:35:00|6400.6|6397.8|6409.3|6405.5|6413.3|6409.8|6399.2|6395.5|134
1758195600000|2025-09-18 11:40:00|6409.8|6406.5|6412.7|6408.9|6413.7|6410.9|6408.1|6404.3|266
1758195900000|2025-09-18 11:45:00|6412.5|6408.7|6410.2|6406.4|6414.6|6411.6|6404.1|6400.3|107
1758196200000|2025-09-18 11:50:00|6410.1|6407.3|6406.2|6402.4|6411.3|6407.7|6405.2|6401.5|77
1758196500000|2025-09-18 11:55:00|6406.7|6403.9|6405.2|6401.4|6411.1|6408.3|6405.2|6401.4|49
1758196800000|2025-09-18 12:00:00|6405.1|6402.3|6406.5|6403.7|6408.8|6405.8|6398.1|6394.4|493
1758197100000|2025-09-18 12:05:00|6406.7|6402.9|6412.9|6409.1|6420.8|6417|6406.3|6402.5|226
1758197400000|2025-09-18 12:10:00|6412.8|6410|6414.1|6410.3|6415.7|6412.7|6410.2|6407.3|40
1758197700000|2025-09-18 12:15:00|6413.8|6411|6413.1|6409.3|6413.8|6411|6406.2|6402.5|695
1758198000000|2025-09-18 12:20:00|6412.7|6408.9|6412|6408.2|6414.5|6411.4|6409.5|6405.7|53
1758198300000|2025-09-18 12:25:00|6411.1|6409.2|6406.1|6402.3|6411.5|6409.2|6404|6400.2|136
1758198600000|2025-09-18 12:30:00|6406.2|6402.4|6402.9|6399.1|6410.9|6408.1|6401.9|6398.1|88
1758198900000|2025-09-18 12:35:00|6403|6400.2|6397.9|6394.1|6405|6402.2|6397.9|6394.1|340
1758199200000|2025-09-18 12:40:00|6398|6395.2|6409|6405.2|6411.9|6408.8|6394.9|6391.1|143
1758199500000|2025-09-18 12:45:00|6408.6|6405.8|6405.5|6401.7|6409|6405.9|6402.3|6398.7|421
1758199800000|2025-09-18 12:50:00|6405.3|6402.5|6403.4|6399.6|6406|6402.9|6401.2|6397.6|393
1758200100000|2025-09-18 12:55:00|6402.9|6400.1|6387.4|6384.6|6403.4|6400.5|6387.4|6384.6|1269
1758200400000|2025-09-18 13:00:00|6388.4|6384.7|6375.5|6371.7|6396.3|6392.5|6370.1|6367.2|1662
1758200700000|2025-09-18 13:05:00|6375.4|6372.6|6377.5|6373.7|6381|6377.2|6361.2|6357.9|769
1758201000000|2025-09-18 13:10:00|6377.7|6374.9|6383.7|6379.9|6386.1|6382.6|6375.6|6372.3|136
1758201300000|2025-09-18 13:15:00|6383.3|6380.5|6385.7|6381.9|6393.7|6390|6381.6|6378.3|407
1758201600000|2025-09-18 13:20:00|6384.6|6381.8|6374.7|6371.9|6385.7|6381.9|6372.4|6369.6|217
1758201900000|2025-09-18 13:25:00|6375.5|6371.7|6379.5|6375.7|6380|6376.2|6374.7|6371.7|91
1758202200000|2025-09-18 13:30:00|6378.7|6375.9|6382.6|6379.8|6383.5|6380.1|6371.1|6368|84
1758202500000|2025-09-18 13:35:00|6383.5|6379.7|6379.8|6377|6392.7|6389.5|6378.8|6375.4|337
1758202800000|2025-09-18 13:40:00|6380.8|6378|6384.2|6381.4|6391.5|6388.3|6379|6375.5|699
1758203100000|2025-09-18 13:45:00|6384.9|6381.1|6372.8|6370|6384.9|6381.6|6371.7|6368.9|612
1758203400000|2025-09-18 13:50:00|6373.7|6369.9|6375.2|6372.4|6379.7|6376.9|6364.5|6361.3|1566
1758203700000|2025-09-18 13:55:00|6374.7|6371.9|6380.8|6377|6383.3|6380.5|6374.7|6371.8|307
1758204000000|2025-09-18 14:00:00|6381.1|6377.3|6387.5|6383.7|6388.2|6385.4|6379.4|6376.1|1145
1758204300000|2025-09-18 14:05:00|6386.8|6384|6402.4|6399.6|6403.8|6401|6386.8|6384|1075
1758204600000|2025-09-18 14:10:00|6401.8|6399|6416.6|6413.8|6418.6|6415.8|6399.4|6395.9|659
1758204900000|2025-09-18 14:15:00|6416.4|6413.6|6411.2|6407.4|6424.4|6421.6|6411.2|6407.4|1405
1758205200000|2025-09-18 14:20:00|6412.1|6408.4|6405.6|6402.8|6414.1|6410.3|6404.1|6400.3|966
1758205500000|2025-09-18 14:25:00|6405.8|6402|6399.2|6396.4|6409.5|6406.2|6399.2|6396.4|496
1758205800000|2025-09-18 14:30:00|6400.1|6396.3|6403.8|6400|6404.9|6401.9|6397.4|6394.1|755
1758206100000|2025-09-18 14:35:00|6403.1|6400.3|6400.3|6396.5|6405.8|6402.2|6393.2|6390.4|1583
1758206400000|2025-09-18 14:40:00|6400.4|6396.6|6399.3|6395.5|6403|6399.4|6395.7|6392.1|153
1758206700000|2025-09-18 14:45:00|6399.1|6396.3|6401.7|6397.9|6403.8|6401|6396.1|6392.8|616
1758207000000|2025-09-18 14:50:00|6400.9|6398.1|6397.2|6394.4|6401.6|6398.1|6390|6386.4|160
1758207300000|2025-09-18 14:55:00|6397.7|6393.9|6386.2|6383.4|6402.3|6398.9|6380.4|6376.6|272
1758207600000|2025-09-18 15:00:00|6388|6384.2|6373.2|6370.4|6393.6|6389.8|6373.2|6370.4|456
1758207900000|2025-09-18 15:05:00|6374.1|6371.3|6351|6348.2|6406.1|6402.3|6341.9|6338.8|2017
1758208200000|2025-09-18 15:10:00|6350.5|6347.7|6344.6|6340.8|6351.5|6348.6|6334.1|6331.3|422
1758208500000|2025-09-18 15:15:00|6343.6|6341.8|6330.4|6327.6|6349.6|6345.8|6328.2|6325.2|1054
1758208800000|2025-09-18 15:20:00|6330.9|6328.1|6337.1|6333.3|6337.6|6333.8|6325.3|6322.5|270
1758209100000|2025-09-18 15:25:00|6336.7|6332.9|6337.5|6333.7|6345.6|6341.8|6331.7|6328.9|268
1758209400000|2025-09-18 15:30:00|6338.5|6334.7|6334.4|6330.6|6340.1|6336.3|6326.9|6324.1|684
1758209700000|2025-09-18 15:35:00|6333.9|6330.1|6336.4|6332.6|6338.9|6335.1|6331.5|6328.6|310
1758210000000|2025-09-18 15:40:00|6334.4|6331.6|6339.2|6335.4|6344.4|6340.6|6333.5|6330.6|646
1758210300000|2025-09-18 15:45:00|6338.3|6335.5|6340.2|6337.4|6350.9|6347.3|6336.3|6333.5|149
1758210600000|2025-09-18 15:50:00|6340.7|6336.9|6342.4|6339.6|6346.2|6342.5|6332.3|6329.4|918
1758210900000|2025-09-18 15:55:00|6343.5|6339.7|6352.3|6348.5|6359.2|6355.4|6342.4|6339.6|301
1758211200000|2025-09-18 16:00:00|6353.3|6349.5|6333.4|6330.6|6353.3|6350.3|6331.4|6328.6|250
1758211500000|2025-09-18 16:05:00|6333|6330.2|6337.5|6333.7|6340.5|6336.7|6332.5|6329.7|108
1758211800000|2025-09-18 16:10:00|6336.5|6332.7|6336.5|6332.7|6340.5|6337.2|6334.5|6331.7|88
1758212100000|2025-09-18 16:15:00|6335.5|6332.6|6335.1|6331.3|6336.5|6332.7|6328.5|6325.7|304
1758212400000|2025-09-18 16:20:00|6335.2|6331.4|6336.5|6332.7|6337.5|6333.7|6331.5|6328.7|469
1758212700000|2025-09-18 16:25:00|6335.5|6331.7|6336.3|6333.5|6340.4|6337.6|6333.5|6330.7|330
1758213000000|2025-09-18 16:30:00|6335.4|6332.6|6339.4|6335.6|6339.4|6335.7|6332.4|6329.6|116
1758213300000|2025-09-18 16:35:00|6338.5|6335.7|6342.2|6339.4|6342.6|6339.8|6337.5|6334.7|87
1758213600000|2025-09-18 16:40:00|6341.3|6338.5|6341|6338.2|6342.2|6339.2|6335.8|6332.1|133
1758213900000|2025-09-18 16:45:00|6342.1|6338.3|6342.1|6338.3|6345|6341.4|6340.5|6337.3|66
1758214200000|2025-09-18 16:50:00|6341.1|6337.3|6332.3|6329.5|6342.1|6338.3|6332.3|6329.4|629
1758214500000|2025-09-18 16:55:00|6333.2|6329.4|6331.1|6327.3|6339.3|6335.5|6329.2|6326.1|391
1758214800000|2025-09-18 17:00:00|6330.1|6326.9|6323.4|6319.6|6331.9|6329.1|6320.4|6317.2|223
1758215100000|2025-09-18 17:05:00|6322.6|6319.8|6322.6|6318.8|6328.3|6324.6|6317.8|6314.5|124
1758215400000|2025-09-18 17:10:00|6321.7|6318.9|6316.3|6313.5|6323.4|6319.6|6309.4|6306.6|595
1758215700000|2025-09-18 17:15:00|6315.3|6312.5|6320|6317.2|6322.2|6318.4|6314.3|6311.5|479
1758216000000|2025-09-18 17:20:00|6320.4|6316.6|6321.2|6317.4|6323.3|6319.5|6316.9|6314.1|340
1758216300000|2025-09-18 17:25:00|6319.2|6316.4|6316.2|6312.4|6320.7|6316.9|6314.2|6311.4|72
1758216600000|2025-09-18 17:30:00|6313.7|6310.9|6312.3|6308.5|6316.9|6313.3|6306.8|6303.2|341
1758216900000|2025-09-18 17:35:00|6312.5|6309.7|6318.2|6314.4|6320.2|6316.4|6312.2|6309.4|190
1758217200000|2025-09-18 17:40:00|6317.2|6314.3|6311.3|6308.5|6319.8|6316.4|6310.3|6307.5|520
1758217500000|2025-09-18 17:45:00|6310.4|6307.6|6314.8|6311|6319.3|6316.5|6310.3|6307.5|583
1758217800000|2025-09-18 17:50:00|6313.8|6310.5|6317.3|6314.5|6320.3|6316.5|6311.3|6308.5|213
1758218100000|2025-09-18 17:55:00|6318.3|6313.5|6316.7|6313.9|6319.3|6315.9|6314.7|6311.5|220
1758218400000|2025-09-18 18:00:00|6319.2|6315.4|6320.2|6317.4|6323.2|6319.5|6316.2|6313.4|342
1758218700000|2025-09-18 18:05:00|6322.2|6318.4|6331.4|6327.6|6337.5|6334.3|6321.1|6318.3|652
1758219000000|2025-09-18 18:10:00|6330.2|6327.4|6327.3|6323.5|6331|6327.8|6325|6321.4|402
1758219300000|2025-09-18 18:15:00|6327.7|6324.9|6329.1|6326.3|6334.8|6331.2|6326.8|6324|419
1758219600000|2025-09-18 18:20:00|6329|6326.2|6330.8|6328|6333.2|6329.9|6321.9|6318.2|472
1758219900000|2025-09-18 18:25:00|6331.7|6328.9|6330.7|6327.9|6333.1|6329.9|6325.7|6322.4|4543
1758220200000|2025-09-18 18:30:00|6331.7|6328.9|6335.6|6332.8|6335.6|6332.8|6328.3|6325.5|1416
1758220500000|2025-09-18 18:35:00|6335.8|6333|6335.9|6333.1|6342.1|6339.3|6333.8|6331|579
1758220800000|2025-09-18 18:40:00|6336.1|6332.3|6336.4|6333.6|6337.5|6334.7|6334|6330.7|215
1758221100000|2025-09-18 18:45:00|6335.5|6332.6|6339.4|6336.6|6339.7|6336.8|6335.5|6331.7|404
1758221400000|2025-09-18 18:50:00|6339.5|6336.7|6342.6|6338.8|6344|6340.7|6337.7|6333.9|203
1758221700000|2025-09-18 18:55:00|6343.5|6339.8|6346.1|6343.3|6346.9|6344.1|6342.6|6338.8|476
1758222000000|2025-09-18 19:00:00|6345.2|6342.4|6343.6|6340.8|6347.4|6344.6|6343.6|6340.1|31
1758222300000|2025-09-18 19:05:00|6343.7|6340.9|6343.4|6340.6|6344.6|6341.8|6341.9|6338.2|202
1758222600000|2025-09-18 19:10:00|6343.6|6339.8|6339.8|6336|6343.6|6340.6|6338|6334.3|22
1758222900000|2025-09-18 19:15:00|6340.8|6338|6340.1|6337.3|6340.8|6338|6337.3|6333.5|50
1758223200000|2025-09-18 19:20:00|6339.6|6336.8|6340.3|6336.5|6341.1|6338.3|6338.1|6334.5|12
1758223500000|2025-09-18 19:25:00|6340.7|6336.9|6342.2|6338.4|6343.1|6339.6|6338.9|6335.6|18
1758223800000|2025-09-18 19:30:00|6341.4|6338.6|6339.3|6336.5|6342.8|6340|6338.7|6334.9|127
1758224100000|2025-09-18 19:35:00|6339.2|6336.4|6339.7|6335.9|6341.1|6337.9|6338.1|6334.6|163
1758224400000|2025-09-18 19:40:00|6339.4|6336.6|6339.9|6337.1|6341.3|6337.6|6338.4|6335|19
1758224700000|2025-09-18 19:45:00|6339|6336.2|6341|6338.2|6342.5|6339.5|6338.4|6335.2|260
1758225000000|2025-09-18 19:50:00|6340|6337.2|6339.7|6336.9|6341|6338.2|6338.8|6336|175
1758225300000|2025-09-18 19:55:00|6339.2|6336.4|6341.5|6337.7|6343|6339.6|6338.7|6335.1|184
1758225600000|2025-09-18 20:00:00|6341.1|6338.3|6341.5|6337.7|6346.2|6342.4|6341|6337.5|41
1758225900000|2025-09-18 20:05:00|6342|6338.2|6343|6339.2|6344|6341.2|6341.7|6338.2|241
1758226200000|2025-09-18 20:10:00|6342.9|6339.1|6341.3|6338.5|6343|6339.8|6339.7|6335.9|4
1758226500000|2025-09-18 20:15:00|6341.7|6337.9|6337.6|6333.8|6341.7|6338.5|6336.8|6333|8
1758226800000|2025-09-18 20:20:00|6337.7|6333.9|6338.6|6334.8|6338.9|6335.9|6336.8|6333.1|16
1758227100000|2025-09-18 20:25:00|6337.6|6333.8|6336.9|6334.1|6339.1|6335.3|6336.4|6332.8|18
1758227400000|2025-09-18 20:30:00|6337.6|6333.8|6336.9|6334.1|6337.6|6334.1|6334.8|6331.6|82
1758227700000|2025-09-18 20:35:00|6337.8|6334|6336|6332.2|6337.9|6334.2|6334.9|6331.3|15
1758228000000|2025-09-18 20:40:00|6335.5|6331.7|6338.2|6334.4|6340.2|6336.4|6334.1|6331.1|122
1758228300000|2025-09-18 20:45:00|6337.7|6333.9|6335.2|6331.4|6339|6335.2|6334.7|6330.9|6
1758228600000|2025-09-18 20:50:00|6334.8|6332|6338.7|6334.9|6339.7|6335.9|6334.4|6331.4|35
1758228900000|2025-09-18 20:55:00|6338.1|6335.3|6337.7|6333.9|6339.7|6336|6337.2|6333.7|267
1758232800000|2025-09-18 22:00:00|6338.2|6330.4|6331|6327.2|6338.2|6332.4|6325.6|6321.8|316
1758233100000|2025-09-18 22:05:00|6330.8|6327|6329.8|6326|6330.8|6327|6329.3|6325.5|158
1758233400000|2025-09-18 22:10:00|6329.9|6326.1|6328.5|6324.7|6330.3|6326.5|6327.5|6324.2|5
1758233700000|2025-09-18 22:15:00|6327.9|6324.1|6327.5|6323.7|6327.9|6324.7|6325.5|6321.7|13
1758234000000|2025-09-18 22:20:00|6327.4|6323.6|6329.2|6325.4|6329.4|6325.6|6327.4|6323.6|9
1758234300000|2025-09-18 22:25:00|6329.8|6326|6332|6328.2|6332.4|6328.9|6329.3|6325.5|4
1758234600000|2025-09-18 22:30:00|6331.7|6327.9|6333.4|6330.6|6334.4|6330.6|6331.5|6327.7|3
1758234900000|2025-09-18 22:35:00|6333.5|6330.7|6334.6|6330.8|6334.6|6330.8|6333|6330.2|0
1758235200000|2025-09-18 22:40:00|6333.6|6331.3|6331.1|6328.3|6334.1|6331.3|6331.1|6328.3|5
1758235500000|2025-09-18 22:45:00|6332.1|6328.7|6332|6329.2|6332.5|6329.3|6331.6|6328.7|7
1758235800000|2025-09-18 22:50:00|6332.5|6328.2|6329.8|6327|6332.5|6328.7|6329.8|6327|8
1758236100000|2025-09-18 22:55:00|6330.1|6327.3|6328.7|6324.9|6330.7|6327.3|6327.4|6324.4|25
1758236400000|2025-09-18 23:00:00|6328.3|6324.5|6327.4|6324.6|6328.5|6325.7|6327.4|6324.5|78
1758236700000|2025-09-18 23:05:00|6327.1|6324.3|6326.8|6323|6327.1|6324.3|6325.8|6322|4
1758237000000|2025-09-18 23:10:00|6326.9|6324.1|6324.2|6320.4|6327.4|6324.6|6323.9|6320.1|19
1758237300000|2025-09-18 23:15:00|6324.7|6320.9|6327|6324.2|6327|6324.2|6324.7|6320.9|0
1758237600000|2025-09-18 23:20:00|6327.1|6324.3|6328|6325.2|6330|6326.2|6327.1|6324.3|13
1758237900000|2025-09-18 23:25:00|6329|6324.7|6327|6324.2|6329|6324.7|6327|6324.2|2
1758238200000|2025-09-18 23:30:00|6328|6325.2|6328|6325.2|6329|6325.2|6327.5|6324.7|2
1758238500000|2025-09-18 23:35:00|6329.5|6325.7|6329|6325.2|6329.5|6325.7|6328|6324.7|2
1758238800000|2025-09-18 23:40:00|6328.5|6324.7|6328|6325.2|6328.5|6325.2|6327.5|6324.7|1
1758239100000|2025-09-18 23:45:00|6328.1|6325.3|6328.5|6324.7|6329.6|6325.8|6328.1|6324.7|39
1758239400000|2025-09-18 23:50:00|6328.3|6324.5|6326.9|6324.1|6328.3|6324.5|6326.9|6323.5|261
1758239700000|2025-09-18 23:55:00|6326.7|6323.9|6327.3|6324.5|6327.6|6324.5|6326.3|6323.3|2
1758240000000|2025-09-19 00:00:00|6327.4|6324.6|6325.2|6322.4|6331.8|6328.1|6324.7|6321.1|189
1758240300000|2025-09-19 00:05:00|6325.3|6322.5|6330.2|6327.4|6330.2|6327.4|6323.7|6320.1|96
1758240600000|2025-09-19 00:10:00|6330.5|6327.7|6334.4|6330.6|6335.7|6331.9|6330.4|6326.6|6
1758240900000|2025-09-19 00:15:00|6333.9|6330.1|6330|6327.2|6333.9|6330.4|6329.8|6326.2|4
1758241200000|2025-09-19 00:20:00|6329.9|6327.1|6328.9|6326.1|6330.2|6327.1|6328.8|6325.7|3
1758241500000|2025-09-19 00:25:00|6329|6326.2|6331.4|6327.6|6331.4|6327.6|6328.3|6325.3|8
1758241800000|2025-09-19 00:30:00|6331.5|6328.7|6331.6|6327.8|6332.5|6328.9|6330.3|6326.8|2
1758242100000|2025-09-19 00:35:00|6332.1|6328.3|6329.9|6327.1|6332.5|6328.9|6329.5|6325.8|0
1758242400000|2025-09-19 00:40:00|6330.7|6326.9|6326.8|6323|6330.7|6327.1|6325.9|6323|102
1758242700000|2025-09-19 00:45:00|6326.9|6323.1|6335.4|6331.6|6338.2|6334.4|6325.9|6322.1|35
1758243000000|2025-09-19 00:50:00|6335.9|6332.1|6332.5|6328.7|6336.7|6333|6331.6|6328.2|1
1758243300000|2025-09-19 00:55:00|6333|6329.2|6331.7|6327.9|6333.3|6330|6330.8|6327|2
1758243600000|2025-09-19 01:00:00|6331.2|6327.4|6333.8|6330|6336.2|6332.4|6324.7|6321.4|14
1758243900000|2025-09-19 01:05:00|6333.7|6329.9|6335.4|6331.6|6339.4|6335.6|6333|6329.5|31
1758244200000|2025-09-19 01:10:00|6334.5|6331.7|6334.7|6330.9|6336.5|6332.9|6333.7|6329.9|15
1758244500000|2025-09-19 01:15:00|6334.2|6330.4|6336|6332.2|6336|6332.2|6332.1|6328.3|5
1758244800000|2025-09-19 01:20:00|6335|6332.3|6339.1|6335.3|6342|6338.2|6334.6|6331.2|2
1758245100000|2025-09-19 01:25:00|6338.6|6334.8|6337.5|6333.7|6339.7|6335.9|6336.2|6332.8|8
1758245400000|2025-09-19 01:30:00|6337.6|6334.8|6337.8|6334|6339.4|6335.8|6334.7|6331.8|8
1758245700000|2025-09-19 01:35:00|6337.9|6334.1|6337.8|6334|6339.7|6336.1|6337.8|6334|0
1758246000000|2025-09-19 01:40:00|6338.2|6334.4|6337.7|6333.9|6339.2|6336|6336.8|6333|4
1758246300000|2025-09-19 01:45:00|6338.7|6334.9|6338.8|6335|6340.8|6337|6337.8|6334|4
1758246600000|2025-09-19 01:50:00|6338.7|6334.9|6333.6|6329.8|6338.8|6335|6332.6|6328.8|29
1758246900000|2025-09-19 01:55:00|6333.1|6329.3|6333.4|6329.6|6335.6|6331.8|6332.6|6328.8|14
1758247200000|2025-09-19 02:00:00|6333.9|6330.1|6329|6325.2|6335.4|6331.6|6328|6324.2|11
1758247500000|2025-09-19 02:05:00|6329.5|6325.7|6322.5|6319.7|6329.6|6326.5|6320.6|6317.5|2
1758247800000|2025-09-19 02:10:00|6322|6319.2|6319.5|6315.7|6323.6|6320.6|6319.1|6315.3|30
1758248100000|2025-09-19 02:15:00|6319.9|6316.1|6320.5|6316.7|6321|6317.6|6318.1|6314.3|1
1758248400000|2025-09-19 02:20:00|6321|6317.2|6323.8|6321|6324.9|6321.9|6320.3|6317.2|5
1758248700000|2025-09-19 02:25:00|6323.9|6321.1|6324.6|6320.8|6327.2|6323.4|6323.9|6320.8|24
1758249000000|2025-09-19 02:30:00|6324.7|6320.9|6325.5|6321.7|6327.9|6324.1|6323.7|6319.9|1
1758249300000|2025-09-19 02:35:00|6325.9|6322.1|6321.6|6317.8|6325.9|6322.1|6321.1|6317.7|1
1758249600000|2025-09-19 02:40:00|6322|6318.2|6323.3|6319.5|6325.6|6321.8|6321.2|6318.2|5
1758249900000|2025-09-19 02:45:00|6323.2|6319.4|6323.6|6320.8|6324.4|6320.8|6322.2|6318.4|0
1758250200000|2025-09-19 02:50:00|6323.7|6320.9|6324.8|6321|6327.1|6323.5|6321.4|6317.8|3
1758250500000|2025-09-19 02:55:00|6324.9|6321.1|6321.4|6318.6|6325.3|6321.7|6320.2|6316.4|2
1758250800000|2025-09-19 03:00:00|6320.9|6318.1|6320|6316.2|6323.3|6319.7|6320|6316.2|5
1758251100000|2025-09-19 03:05:00|6320.8|6317|6317.4|6313.6|6321.8|6318|6317|6313.2|1
1758251400000|2025-09-19 03:10:00|6317.9|6314.1|6317.2|6314.4|6319.6|6315.8|6317.2|6313.8|1
1758251700000|2025-09-19 03:15:00|6317.6|6314.8|6319.7|6315.9|6321|6317.2|6317.2|6314.4|4
1758252000000|2025-09-19 03:20:00|6320|6316.2|6319.2|6315.4|6320.7|6317.7|6318.3|6314.9|3
1758252300000|2025-09-19 03:25:00|6319.1|6315.3|6315.9|6313.1|6319.8|6316.1|6315|6312.2|3
1758252600000|2025-09-19 03:30:00|6316.8|6314|6320|6316.2|6321|6317.2|6316.4|6313.6|4
1758252900000|2025-09-19 03:35:00|6319.4|6315.6|6322.9|6320.1|6324.4|6320.6|6318|6315.1|6
1758253200000|2025-09-19 03:40:00|6322.8|6320|6323.1|6319.3|6324.9|6321.1|6321.9|6319.1|3
1758253500000|2025-09-19 03:45:00|6323.6|6319.8|6321.6|6317.8|6323.6|6319.8|6320.6|6316.8|1
1758253800000|2025-09-19 03:50:00|6321.8|6318|6320.8|6318|6324.8|6321|6320.8|6318|9
1758254100000|2025-09-19 03:55:00|6320.3|6317.5|6321.8|6318|6321.8|6318.1|6319.3|6316.4|2
1758254400000|2025-09-19 04:00:00|6322.8|6319|6317.7|6313.9|6322.8|6319|6316.8|6313.9|4
1758254700000|2025-09-19 04:05:00|6318.2|6314.4|6316.8|6314|6318.7|6315|6316.5|6312.7|0
1758255000000|2025-09-19 04:10:00|6317.7|6313.9|6316.7|6313.9|6317.7|6314|6316.7|6312.9|0
1758255300000|2025-09-19 04:15:00|6317.6|6313.8|6309.4|6306.6|6317.6|6314|6307.3|6303.5|298
1758255600000|2025-09-19 04:20:00|6309.5|6306.7|6311.8|6308|6314.7|6311|6308.6|6305.6|14
1758255900000|2025-09-19 04:25:00|6312.8|6309|6311.3|6307.5|6312.8|6309|6309.8|6306.9|6
1758256200000|2025-09-19 04:30:00|6311.7|6307.9|6311.8|6308|6312.8|6309|6309.7|6306.8|2
1758256500000|2025-09-19 04:35:00|6310.8|6307.1|6310.5|6306.7|6311.8|6308|6308.8|6305.5|1
1758256800000|2025-09-19 04:40:00|6310|6306.2|6308.5|6304.7|6310.9|6307.1|6307.7|6304.4|4
1758257100000|2025-09-19 04:45:00|6308.9|6305.1|6311.3|6307.5|6312.5|6308.7|6308.4|6305.1|6
1758257400000|2025-09-19 04:50:00|6311.4|6307.6|6312.1|6308.3|6312.6|6308.8|6311.4|6307.6|2
1758257700000|2025-09-19 04:55:00|6311.6|6307.8|6313.3|6309.5|6314.5|6310.9|6309.7|6306.9|3
1758258000000|2025-09-19 05:00:00|6313.4|6309.6|6318.8|6315|6318.8|6315|6313.4|6309.6|3
1758258300000|2025-09-19 05:05:00|6317.8|6315.1|6317.8|6315|6321.8|6318|6317.6|6314.7|6
1758258600000|2025-09-19 05:10:00|6318.7|6314.9|6316.2|6313.4|6318.8|6315|6315.8|6312.9|5
1758258900000|2025-09-19 05:15:00|6316.7|6313.9|6316.2|6313.4|6318.6|6314.8|6315.6|6311.8|4
1758259200000|2025-09-19 05:20:00|6316.6|6313.8|6313.6|6309.8|6317.6|6313.9|6312.5|6309.3|8
1758259500000|2025-09-19 05:25:00|6313.9|6310.1|6311.4|6308.6|6315.8|6312.3|6311.4|6308.6|1
1758259800000|2025-09-19 05:30:00|6310.6|6306.8|6304.6|6300.8|6310.6|6307.6|6303.5|6300.1|34
1758260100000|2025-09-19 05:35:00|6304.1|6301.3|6296.4|6292.6|6304.1|6301.3|6293.9|6289|76
1758260400000|2025-09-19 05:40:00|6296|6292.2|6295.7|6291.9|6296.8|6293|6290.3|6286.5|10
1758260700000|2025-09-19 05:45:00|6295.5|6291.7|6299.8|6296|6300.8|6297|6294.8|6291.7|60
1758261000000|2025-09-19 05:50:00|6299.7|6295.9|6300.1|6296.3|6302.8|6299|6298|6294.2|19
1758261300000|2025-09-19 05:55:00|6299.6|6295.8|6301.1|6297.3|6303.3|6299.5|6299.3|6295.5|16
1758261600000|2025-09-19 06:00:00|6300.6|6296.8|6312|6308.2|6312.1|6308.5|6300.6|6296.8|7
1758261900000|2025-09-19 06:05:00|6312.3|6308.5|6305.7|6301.9|6312.3|6308.5|6305.2|6301.4|2
1758262200000|2025-09-19 06:10:00|6306.2|6302.4|6310.2|6306.4|6311.2|6307.4|6305.7|6301.9|0
1758262500000|2025-09-19 06:15:00|6310.3|6306.5|6309.1|6305.3|6315.5|6311.7|6308|6304.8|11
1758262800000|2025-09-19 06:20:00|6310|6306.2|6309.7|6305.9|6311.7|6307.9|6306.8|6304|18
1758263100000|2025-09-19 06:25:00|6309.6|6305.8|6308.5|6304.7|6312.6|6308.8|6302.5|6298.9|36
1758263400000|2025-09-19 06:30:00|6307.7|6304.9|6307.2|6304.4|6310.5|6306.7|6306.2|6303|10
1758263700000|2025-09-19 06:35:00|6308|6304.2|6305.4|6301.6|6308|6304.2|6303.7|6300.5|7
1758264000000|2025-09-19 06:40:00|6305.9|6302.1|6308.4|6304.6|6312.4|6309.6|6304.4|6301.3|45
1758264300000|2025-09-19 06:45:00|6308|6304.2|6313.4|6309.6|6313.4|6309.6|6302.5|6299.4|43
1758264600000|2025-09-19 06:50:00|6313.5|6309.7|6312.1|6308.3|6317.7|6313.9|6307.4|6303.6|110
1758264900000|2025-09-19 06:55:00|6312|6308.2|6312.6|6308.8|6315.7|6311.9|6306.6|6303.6|10
1758265200000|2025-09-19 07:00:00|6311.7|6308.9|6323.2|6319.4|6331.1|6327.3|6311.6|6308.8|28
1758265500000|2025-09-19 07:05:00|6323.1|6320.3|6319.1|6315.3|6328.1|6324.3|6313.5|6310.7|123
1758265800000|2025-09-19 07:10:00|6318.7|6314.9|6324.1|6320.3|6325.6|6321.8|6317.6|6314.8|13
1758266100000|2025-09-19 07:15:00|6323.6|6319.8|6323.2|6319.4|6325.1|6321.3|6321.4|6317.6|42
1758266400000|2025-09-19 07:20:00|6322.7|6318.9|6323.2|6319.4|6327.4|6323.6|6321.7|6317.9|86
1758266700000|2025-09-19 07:25:00|6323.1|6320.3|6320.9|6318.1|6324.7|6321.7|6320.7|6317.1|157
1758267000000|2025-09-19 07:30:00|6320.6|6317.8|6315.8|6312|6321.9|6319|6313.6|6309.8|38
1758267300000|2025-09-19 07:35:00|6314.8|6311|6316.8|6313|6320.1|6316.3|6311.8|6308.6|6
1758267600000|2025-09-19 07:40:00|6316.3|6312.5|6311.4|6307.6|6318.1|6315.3|6310.4|6307.6|17
1758267900000|2025-09-19 07:45:00|6310.5|6307.7|6305.1|6301.3|6314.7|6311.1|6304.2|6300.8|89
1758268200000|2025-09-19 07:50:00|6304.6|6301.8|6304.4|6300.6|6308|6304.5|6297.1|6293.3|32
1758268500000|2025-09-19 07:55:00|6303.5|6300.7|6296.5|6292.7|6306.2|6302.6|6292|6288.6|62
1758268800000|2025-09-19 08:00:00|6295.5|6292.5|6296.6|6292.8|6296.6|6292.8|6289.5|6285.7|21
1758269100000|2025-09-19 08:05:00|6296.1|6292.3|6297.1|6293.3|6300.7|6297.8|6295.6|6292.3|31
1758269400000|2025-09-19 08:10:00|6296.6|6292.8|6299.5|6295.7|6300.5|6296.8|6291.6|6288.8|43
1758269700000|2025-09-19 08:15:00|6299.6|6295.8|6299.3|6296.5|6306|6302.7|6293.6|6290.7|203
1758270000000|2025-09-19 08:20:00|6300.2|6296.4|6295.3|6291.5|6300.2|6296.4|6292.1|6288.3|2
1758270300000|2025-09-19 08:25:00|6296.3|6292.5|6289.9|6286.1|6296.5|6292.7|6286.4|6282.8|17
1758270600000|2025-09-19 08:30:00|6289.6|6286.8|6278.4|6274.6|6290.3|6286.8|6276.8|6273|26
1758270900000|2025-09-19 08:35:00|6278.3|6274.5|6279.4|6276.6|6283.4|6279.6|6276.4|6273.6|40
1758271200000|2025-09-19 08:40:00|6280.4|6276.5|6288|6284.2|6290.3|6286.6|6277.5|6274.6|124
1758271500000|2025-09-19 08:45:00|6289|6285.2|6288.1|6284.3|6289.5|6286.2|6283.1|6279.5|17
1758271800000|2025-09-19 08:50:00|6287.6|6283.8|6277.3|6273.5|6287.6|6283.9|6275.9|6272.8|7
1758272100000|2025-09-19 08:55:00|6277.6|6273.8|6277.9|6275.1|6283.3|6279.5|6273|6270.2|204
1758272400000|2025-09-19 09:00:00|6278.4|6275.6|6278.4|6274.6|6288.3|6284.5|6275.1|6270.8|44
1758272700000|2025-09-19 09:05:00|6277.9|6274.1|6267.4|6263.6|6278.4|6274.6|6263.7|6259.9|138
1758273000000|2025-09-19 09:10:00|6266.9|6263.1|6266.3|6262.5|6272.3|6268.5|6265.9|6262.3|129
1758273300000|2025-09-19 09:15:00|6265.6|6262.8|6272|6268.2|6273.7|6270.2|6264.3|6261.2|5
1758273600000|2025-09-19 09:20:00|6271.9|6268.1|6271.8|6268|6272.3|6268.5|6267.2|6264.4|9
1758273900000|2025-09-19 09:25:00|6271.3|6267.5|6278.2|6274.4|6278.3|6274.5|6269.7|6266.8|13
1758274200000|2025-09-19 09:30:00|6277.8|6274|6283.2|6279.4|6285.4|6281.6|6276.3|6272.5|194
1758274500000|2025-09-19 09:35:00|6283.4|6279.6|6273.8|6271|6283.4|6279.8|6273.8|6270.2|4
1758274800000|2025-09-19 09:40:00|6274.8|6272|6266.8|6263|6274.9|6272|6263|6259.2|563
1758275100000|2025-09-19 09:45:00|6267.3|6263.5|6275.5|6272.7|6277.5|6273.7|6265.8|6263|469
1758275400000|2025-09-19 09:50:00|6276.4|6272.6|6277.6|6273.8|6280.3|6276.5|6274.4|6271.2|137
1758275700000|2025-09-19 09:55:00|6276.7|6273.9|6274.5|6271.7|6279.8|6276.2|6273.4|6269.6|58
1758276000000|2025-09-19 10:00:00|6274.9|6271.1|6272.2|6269.4|6275.2|6271.5|6268.5|6265.6|96
1758276300000|2025-09-19 10:05:00|6272.7|6269.9|6269.4|6266.6|6275.2|6272.3|6266.6|6263.5|72
1758276600000|2025-09-19 10:10:00|6270.4|6267.6|6267.7|6263.9|6271.4|6267.6|6266.1|6262.3|22
1758276900000|2025-09-19 10:15:00|6268.1|6264.3|6261.9|6258.1|6270.3|6266.5|6260.2|6257.4|14
1758277200000|2025-09-19 10:20:00|6261.1|6258.3|6260.5|6256.7|6267.3|6263.6|6259.5|6256.7|38
1758277500000|2025-09-19 10:25:00|6259.4|6256.6|6265.4|6262.6|6266.5|6262.7|6259.4|6256.6|15
1758277800000|2025-09-19 10:30:00|6265.9|6262.1|6270.2|6266.4|6273.5|6269.9|6264.4|6261.6|5
1758278100000|2025-09-19 10:35:00|6269.7|6265.9|6274.4|6270.6|6274.4|6270.6|6264.2|6260.8|11
1758278400000|2025-09-19 10:40:00|6273.5|6270.7|6293.1|6290.3|6293.9|6290.3|6273.5|6270.7|34
1758278700000|2025-09-19 10:45:00|6291.2|6287.4|6297.3|6293.5|6302.9|6299.5|6291|6287.2|13
1758279000000|2025-09-19 10:50:00|6297.8|6294|6291.7|6288.9|6311.1|6308.2|6291.7|6287.9|166
1758279300000|2025-09-19 10:55:00|6291.2|6287.9|6295.5|6291.7|6296|6292.2|6285.2|6281.4|27
1758279600000|2025-09-19 11:00:00|6296|6292.2|6296.3|6292.5|6297.2|6293.4|6286.1|6282.3|12
1758279900000|2025-09-19 11:05:00|6295.4|6292.6|6301|6297.2|6301|6297.2|6295.4|6292.5|6
1758280200000|2025-09-19 11:10:00|6301.1|6297.3|6302.4|6298.6|6304.1|6300.3|6298.6|6294.8|31
1758280500000|2025-09-19 11:15:00|6302.3|6298.5|6307.3|6303.5|6309.1|6306.2|6301.4|6297.6|26
1758280800000|2025-09-19 11:20:00|6306.8|6303|6309.9|6306.1|6311.7|6308.4|6306.8|6303|56
1758281100000|2025-09-19 11:25:00|6309.8|6306|6308|6305.2|6311.5|6307.7|6303.8|6300|12
1758281400000|2025-09-19 11:30:00|6309|6306.2|6317.2|6314.4|6318.4|6314.7|6309|6305.2|8
1758281700000|2025-09-19 11:35:00|6316.5|6312.7|6309.9|6306.1|6316.8|6314|6306.8|6304|47
1758282000000|2025-09-19 11:40:00|6310.9|6307.1|6307.4|6303.6|6311|6308.1|6305.3|6302|5
1758282300000|2025-09-19 11:45:00|6307.9|6304.1|6322.8|6319|6324.2|6321.2|6305.8|6302|72
1758282600000|2025-09-19 11:50:00|6322.7|6318.9|6305.5|6301.7|6322.8|6319.9|6305.5|6301.7|54
1758282900000|2025-09-19 11:55:00|6305.6|6301.8|6298.1|6295.3|6308|6304.2|6296.1|6292.5|10
1758283200000|2025-09-19 12:00:00|6299.4|6295.6|6294.2|6291.4|6300|6296.2|6289.7|6286.4|291
1758283500000|2025-09-19 12:05:00|6295.1|6291.3|6300.4|6296.6|6302.2|6298.4|6292.2|6288.4|35
1758283800000|2025-09-19 12:10:00|6299.4|6295.6|6284.4|6280.6|6300.4|6296.6|6282.9|6279.1|36
1758284100000|2025-09-19 12:15:00|6284.7|6280.9|6291.2|6287.4|6297.2|6293.4|6284.7|6280.9|411
1758284400000|2025-09-19 12:20:00|6290.5|6287.7|6288.3|6285.5|6291.1|6287.7|6284.7|6281.4|27
1758284700000|2025-09-19 12:25:00|6289.2|6285.4|6283.7|6279.9|6289.3|6286.1|6281.9|6278.1|554
1758285000000|2025-09-19 12:30:00|6284.6|6280.8|6297.5|6293.7|6298.7|6294.9|6283.5|6279|801
1758285300000|2025-09-19 12:35:00|6297.4|6293.6|6295.7|6292.9|6301.7|6297.9|6292.9|6289.8|1345
1758285600000|2025-09-19 12:40:00|6296.7|6293.8|6297.5|6293.7|6299.7|6295.9|6292.7|6289.8|80
1758285900000|2025-09-19 12:45:00|6297.4|6293.6|6295.3|6291.5|6297.8|6294|6287.8|6284|155
1758286200000|2025-09-19 12:50:00|6295.2|6291.4|6297.1|6293.3|6298.8|6296|6291.8|6289|96
1758286500000|2025-09-19 12:55:00|6296.6|6292.8|6301.4|6298.6|6306.3|6303|6295.6|6291.9|1866
1758286800000|2025-09-19 13:00:00|6301.5|6297.7|6276.3|6272.5|6304.4|6301.5|6275.2|6271.4|294
1758287100000|2025-09-19 13:05:00|6275.3|6271.5|6280.7|6276.9|6282.7|6278.9|6266.8|6264|229
1758287400000|2025-09-19 13:10:00|6278.7|6275.9|6269.8|6267|6279.7|6275.9|6264.9|6262.1|516
1758287700000|2025-09-19 13:15:00|6270.8|6267.1|6277.8|6274|6279.8|6276|6268.8|6265.9|64
1758288000000|2025-09-19 13:20:00|6276.3|6273.5|6280.2|6276.4|6285.6|6282.8|6275.3|6272|469
1758288300000|2025-09-19 13:25:00|6280.1|6277.3|6280.8|6277|6283.3|6279.6|6277.7|6273.9|21
1758288600000|2025-09-19 13:30:00|6281.2|6277.4|6288.1|6285.3|6295.3|6292.5|6275.8|6273|302
1758288900000|2025-09-19 13:35:00|6288.5|6284.7|6283.6|6279.8|6293.4|6290|6282.2|6279.4|152
1758289200000|2025-09-19 13:40:00|6283.2|6280.4|6275.2|6272.4|6289|6285.2|6268.7|6265.9|245
1758289500000|2025-09-19 13:45:00|6275|6271.2|6281.7|6277.9|6283.7|6279.9|6269.7|6266.9|541
1758289800000|2025-09-19 13:50:00|6280.7|6276.9|6281.6|6278.8|6289.4|6286.1|6278.2|6275.4|944
1758290100000|2025-09-19 13:55:00|6282.2|6278.4|6284.4|6281.6|6289|6286.2|6281.2|6278.3|162
1758290400000|2025-09-19 14:00:00|6285.2|6281.4|6273.7|6269.9|6285.2|6281.6|6264.7|6261.8|1118
1758290700000|2025-09-19 14:05:00|6272.8|6270|6280.6|6276.8|6287.9|6284.1|6272.3|6269.5|1722
1758291000000|2025-09-19 14:10:00|6281.6|6277.8|6292.2|6288.4|6293.9|6290.7|6276.3|6272.5|816
1758291300000|2025-09-19 14:15:00|6290.4|6287.6|6300.3|6297.5|6304.5|6301.6|6287.9|6284.6|216
1758291600000|2025-09-19 14:20:00|6300.4|6297.6|6297.2|6293.4|6302.3|6299.5|6296.3|6293|294
1758291900000|2025-09-19 14:25:00|6297.1|6293.3|6308.4|6305.6|6309.1|6306|6295.2|6291.4|27
1758292200000|2025-09-19 14:30:00|6308.5|6304.7|6309.2|6305.4|6322.3|6319.4|6308.4|6304.7|330
1758292500000|2025-09-19 14:35:00|6309|6305.2|6280.3|6276.5|6309.2|6305.9|6278.9|6276.1|1728
1758292800000|2025-09-19 14:40:00|6279.9|6276.1|6275.9|6272.1|6288.9|6285.1|6273.3|6270.5|136
1758293100000|2025-09-19 14:45:00|6276.9|6273.1|6281.8|6279|6286.8|6283|6275.9|6273.1|21
1758293400000|2025-09-19 14:50:00|6282.8|6278.1|6281.9|6278.1|6286.7|6283|6279.8|6276.9|26
1758293700000|2025-09-19 14:55:00|6280.8|6278|6280.1|6276.3|6287.9|6284.1|6277.9|6275|353
1758294000000|2025-09-19 15:00:00|6280.2|6276.4|6276.9|6273.1|6282.5|6279.4|6272.6|6269.7|289
1758294300000|2025-09-19 15:05:00|6275.8|6273|6273|6270.2|6281.9|6278.1|6271|6268.2|756
1758294600000|2025-09-19 15:10:00|6274|6270.7|6272.9|6269.1|6274.9|6271.2|6266.7|6263|1136
1758294900000|2025-09-19 15:15:00|6271.9|6268.1|6281.1|6277.3|6284|6280.2|6269|6266.2|618
1758295200000|2025-09-19 15:20:00|6280|6277.2|6260|6256.2|6280.1|6277.2|6256.2|6252.8|204
1758295500000|2025-09-19 15:25:00|6261|6257.2|6258|6254.2|6262.9|6259.1|6249.4|6245.6|664
1758295800000|2025-09-19 15:30:00|6257.1|6253.3|6238|6234.2|6258|6254.2|6227.7|6223.9|381
1758296100000|2025-09-19 15:35:00|6237.2|6233.4|6253.7|6250.9|6263|6259.2|6237.2|6233.4|1339
1758296400000|2025-09-19 15:40:00|6254.7|6251.9|6248|6245.2|6254.9|6251.9|6243.1|6240.2|532
1758296700000|2025-09-19 15:45:00|6248.5|6244.7|6255|6251.2|6258|6254.2|6246.6|6243.8|550
1758297000000|2025-09-19 15:50:00|6254|6250.2|6256.8|6254|6264.6|6260.8|6252.1|6249.3|301
1758297300000|2025-09-19 15:55:00|6257|6253.2|6255.9|6252.1|6263.7|6260|6251.8|6248|1830
1758297600000|2025-09-19 16:00:00|6254|6251.2|6261.8|6258|6261.8|6258|6248.3|6244.8|148
1758297900000|2025-09-19 16:05:00|6260.9|6257.1|6257|6253.2|6264.5|6260.7|6252.8|6249.5|31
1758298200000|2025-09-19 16:10:00|6257.4|6253.6|6254.8|6251|6258|6254.2|6251.5|6247.7|20
1758298500000|2025-09-19 16:15:00|6254.4|6250.6|6258.7|6254.9|6263|6259.2|6252|6249.1|25
1758298800000|2025-09-19 16:20:00|6258.6|6254.8|6252.5|6248.7|6259.7|6255.9|6249.7|6246.6|411
1758299100000|2025-09-19 16:25:00|6252.6|6248.8|6257.6|6253.8|6260.1|6256.3|6250.4|6246.6|151
1758299400000|2025-09-19 16:30:00|6257.7|6253.9|6252.2|6249.4|6260.6|6256.8|6251.8|6248.6|148
1758299700000|2025-09-19 16:35:00|6252.6|6248.8|6253.9|6251.1|6254.9|6251.1|6246.4|6242.6|198
1758300000000|2025-09-19 16:40:00|6254.8|6251|6250.7|6246.9|6254.8|6251|6249.8|6246.9|153
1758300300000|2025-09-19 16:45:00|6249.7|6247.9|6248.8|6245|6256.9|6253.1|6247.9|6245|172
1758300600000|2025-09-19 16:50:00|6249.8|6246|6248.9|6245.1|6253.8|6250|6247.8|6244.1|74
1758300900000|2025-09-19 16:55:00|6248.8|6245|6248.1|6244.3|6252.8|6250|6246|6242.8|312
1758301200000|2025-09-19 17:00:00|6248.6|6244.8|6253.7|6249.9|6254.6|6250.8|6242.5|6239.5|219
1758301500000|2025-09-19 17:05:00|6254.2|6250.4|6257.8|6254|6260.7|6256.9|6251.7|6247.9|150
1758301800000|2025-09-19 17:10:00|6257.7|6253.9|6252.8|6249|6258.8|6255|6249.8|6247|52
1758302100000|2025-09-19 17:15:00|6253.3|6249.5|6246.7|6242.9|6253.3|6249.5|6245.8|6242.9|365
1758302400000|2025-09-19 17:20:00|6245.6|6241.8|6245.6|6241.8|6246.5|6242.7|6240.7|6237.9|111
1758302700000|2025-09-19 17:25:00|6245.7|6241.9|6251.5|6247.7|6254.3|6250.5|6244.4|6240.6|85
1758303000000|2025-09-19 17:30:00|6252|6248.2|6251.5|6247.7|6255.5|6251.7|6248.7|6245.7|101
1758303300000|2025-09-19 17:35:00|6250.6|6247.8|6257|6253.2|6260.5|6256.8|6250.6|6247.7|147
1758303600000|2025-09-19 17:40:00|6257.1|6253.3|6254.6|6250.8|6259.2|6255.4|6252.2|6248.8|134
1758303900000|2025-09-19 17:45:00|6254.1|6251.3|6252.2|6249.4|6262.1|6258.9|6251.8|6248.7|122
1758304200000|2025-09-19 17:50:00|6253.9|6250.1|6256.2|6252.4|6258.1|6254.7|6252.2|6248.4|116
1758304500000|2025-09-19 17:55:00|6255.2|6251.4|6257.2|6253.4|6260.8|6257.2|6255|6251.4|351
1758304800000|2025-09-19 18:00:00|6256.1|6252.3|6254.4|6250.6|6260.3|6256.7|6252.1|6248.3|725
1758305100000|2025-09-19 18:05:00|6253.8|6251|6252.5|6248.7|6258.1|6253.3|6250.4|6247.6|1628
1758305400000|2025-09-19 18:10:00|6251.9|6248.1|6247.5|6243.7|6253.6|6249.8|6245.5|6242.7|1005
1758305700000|2025-09-19 18:15:00|6247.6|6243.8|6243.3|6239.5|6250.5|6246.7|6240.6|6237.5|2039
1758306000000|2025-09-19 18:20:00|6243.2|6239.4|6245.3|6241.5|6246.2|6242.4|6242.2|6239.2|773
1758306300000|2025-09-19 18:25:00|6244.7|6240.9|6245|6242.2|6248.2|6244.4|6241.2|6238.4|5141
1758306600000|2025-09-19 18:30:00|6246.1|6242.3|6242.1|6239.3|6246.1|6242.3|6239.2|6236.4|1626
1758306900000|2025-09-19 18:35:00|6241.1|6238.3|6243.1|6240.3|6246.1|6241.3|6240.1|6237.3|493
1758307200000|2025-09-19 18:40:00|6244.2|6240.4|6246.5|6242.7|6247|6243.2|6242.1|6239.2|74
1758307500000|2025-09-19 18:45:00|6246|6243.2|6245.6|6237.8|6246|6243.2|6243|6237.8|52
1758307800000|2025-09-19 18:50:00|6243.4|6239.6|6244.4|6241.6|6245.7|6242.2|6242.7|6239.6|78
1758308100000|2025-09-19 18:55:00|6244.8|6242|6247|6244.2|6248.9|6245.2|6244.8|6241.9|91
1758308400000|2025-09-19 19:00:00|6247.9|6244.1|6245.3|6241.5|6250.7|6245.6|6243.9|6241|92
1758308700000|2025-09-19 19:05:00|6245.1|6241.3|6245.1|6241.3|6246.4|6242.6|6243.7|6240.4|166
1758309000000|2025-09-19 19:10:00|6244.3|6241.5|6248.2|6244.4|6248.2|6245.4|6244.3|6241.5|37
1758309300000|2025-09-19 19:15:00|6249.2|6245.4|6246.4|6242.6|6249.2|6245.4|6243.4|6240.6|24
1758309600000|2025-09-19 19:20:00|6246.5|6242.7|6243.4|6240.6|6246.5|6242.7|6243.4|6240.6|8
1758309900000|2025-09-19 19:25:00|6244.5|6240.7|6246.3|6242.5|6246.4|6242.6|6243.4|6240.6|2
1758310200000|2025-09-19 19:30:00|6245.4|6241.6|6241.6|6238.8|6245.4|6241.6|6240.8|6238|0
1758310500000|2025-09-19 19:35:00|6241.8|6239|6241.7|6237.9|6243.1|6239.4|6240.7|6236.9|4
1758310800000|2025-09-19 19:40:00|6241.2|6237.4|6244.2|6240.4|6245.2|6241.5|6240.9|6237.4|3
1758311100000|2025-09-19 19:45:00|6244.3|6240.5|6240.4|6236.6|6246.9|6241.6|6239|6235.6|68
1758311400000|2025-09-19 19:50:00|6239.5|6236.7|6240.9|6237.1|6244|6238.6|6239.5|6234.2|22
1758311700000|2025-09-19 19:55:00|6241.4|6237.6|6240|6236.2|6242|6237.6|6237.5|6233.2|10
1758312000000|2025-09-19 20:00:00|6239.5|6235.7|6240.2|6237.4|6242.5|6237.6|6238.2|6233.2|76
1758312300000|2025-09-19 20:05:00|6241.1|6237.3|6241.5|6238.7|6242.4|6238.7|6239.2|6235.4|4
1758312600000|2025-09-19 20:10:00|6242.5|6239.2|6241.5|6238.7|6243.4|6239.6|6241|6237.7|15
1758312900000|2025-09-19 20:15:00|6242.4|6238.6|6241.5|6238.7|6242.4|6238.7|6240.5|6237.7|17
1758313200000|2025-09-19 20:20:00|6242.4|6238.6|6241.5|6237.7|6243.3|6240|6241.3|6237.5|12
1758313500000|2025-09-19 20:25:00|6241.9|6238.1|6244.4|6240.6|6244.9|6241.5|6241.9|6238.1|29
1758313800000|2025-09-19 20:30:00|6243.5|6239.7|6242.4|6238.6|6244.4|6240.6|6241.4|6238.6|8
1758314100000|2025-09-19 20:35:00|6242.5|6238.7|6242.3|6239.5|6243.4|6239.6|6241.4|6238.6|3
1758314400000|2025-09-19 20:40:00|6241.4|6238.6|6241.4|6238.6|6243.4|6239.6|6240.9|6238.1|8
1758314700000|2025-09-19 20:45:00|6240.9|6238.1|6240.4|6237.6|6242|6238.6|6239.5|6236.7|7
1758315000000|2025-09-19 20:50:00|6240|6237.2|6244.4|6236.6|6244.4|6237.7|6238.6|6234.2|52
1758315300000|2025-09-19 20:55:00|6244.9|6237.1|6244.4|6236.6|6245.4|6239.6|6242.4|6235.2|5
1758492000000|2025-09-21 22:00:00|6236.3|6233.5|6247.8|6244|6253.6|6249.8|6236.3|6233.5|504
1758492300000|2025-09-21 22:05:00|6246.3|6243.5|6253.3|6250.5|6254.8|6251.5|6246.3|6243.5|265
1758492600000|2025-09-21 22:10:00|6254.3|6251.5|6253.3|6249.5|6255.8|6252.5|6247.7|6243.9|240
1758492900000|2025-09-21 22:15:00|6252.4|6248.6|6252.3|6249.5|6253.7|6250.1|6251.3|6248.1|43
1758493200000|2025-09-21 22:20:00|6252.2|6249.4|6252.3|6249.5|6254.8|6251.4|6251.7|6248.3|124
1758493500000|2025-09-21 22:25:00|6253.8|6250|6252.8|6249|6253.8|6250.5|6251.3|6248.5|24
1758493800000|2025-09-21 22:30:00|6252.3|6249.5|6252.7|6248.9|6253.7|6250.4|6250.2|6247.4|76
1758494100000|2025-09-21 22:35:00|6252.2|6249.4|6247.1|6244.3|6252.9|6249.5|6247.1|6244.3|29
1758494400000|2025-09-21 22:40:00|6247|6244.2|6249|6246.2|6250.2|6247.1|6244.9|6242.1|40
1758494700000|2025-09-21 22:45:00|6249.1|6246.3|6250.2|6247.4|6252.1|6249|6248.8|6246|40
1758495000000|2025-09-21 22:50:00|6249.9|6247.1|6252|6249.2|6253.9|6250.1|6249.8|6246|38
1758495300000|2025-09-21 22:55:00|6251.6|6248.8|6251.7|6247.9|6252.5|6249.1|6250|6246.4|35
1758495600000|2025-09-21 23:00:00|6251|6248.2|6250.9|6248.1|6252.4|6249.5|6248.9|6245.7|81
1758495900000|2025-09-21 23:05:00|6250.8|6248|6251.5|6248.7|6251.8|6249|6248.7|6245.5|36
1758496200000|2025-09-21 23:10:00|6252.5|6249.7|6252.2|6249.4|6252.6|6249.8|6251.5|6248.5|19
1758496500000|2025-09-21 23:15:00|6252|6249.2|6253.2|6250.4|6253.9|6250.8|6251.9|6249.1|20
1758496800000|2025-09-21 23:20:00|6253.4|6249.6|6252.1|6249.3|6253.4|6250.4|6250.9|6247.2|7
1758497100000|2025-09-21 23:25:00|6252.4|6249.6|6252.7|6249.9|6253.7|6250.9|6252.1|6249.3|10
1758497400000|2025-09-21 23:30:00|6253.7|6248.9|6251.8|6249|6253.7|6250|6251.8|6248|21
1758497700000|2025-09-21 23:35:00|6251.5|6248.7|6251.9|6249.1|6252|6249.2|6251.5|6248.7|1
1758498000000|2025-09-21 23:40:00|6253|6249.2|6255.4|6251.6|6255.4|6252.5|6251.9|6249.1|29
1758498300000|2025-09-21 23:45:00|6254|6251.2|6253.5|6249.7|6255.1|6251.3|6252.1|6249.3|15
1758498600000|2025-09-21 23:50:00|6252.3|6249.5|6254.7|6250.9|6254.9|6252.1|6252.3|6249.5|56
1758498900000|2025-09-21 23:55:00|6254.8|6252|6255.1|6252.3|6255.6|6252.6|6253.8|6250.9|35
1758499200000|2025-09-22 00:00:00|6255.2|6251.4|6257.8|6255|6258.1|6255|6253.1|6249.8|136
1758499500000|2025-09-22 00:05:00|6256.8|6254|6255.8|6253|6258.1|6255|6252.5|6249.7|193
1758499800000|2025-09-22 00:10:00|6256.8|6254|6255.7|6252.9|6258.5|6255|6255.6|6252.8|94
1758500100000|2025-09-22 00:15:00|6255.8|6253|6258.1|6255.3|6259.6|6256.3|6255.8|6253|46
1758500400000|2025-09-22 00:20:00|6259.6|6255.8|6257|6254.2|6259.6|6256.3|6257|6253.8|17
1758500700000|2025-09-22 00:25:00|6257.3|6254.5|6254.9|6252.1|6258.4|6255.5|6254.9|6251.8|38
1758501000000|2025-09-22 00:30:00|6253.9|6251.1|6253.7|6250.9|6254.5|6251.5|6252.8|6249.7|45
1758501300000|2025-09-22 00:35:00|6254.7|6251.9|6253.6|6250.8|6254.7|6251.9|6252.6|6249.3|28
1758501600000|2025-09-22 00:40:00|6253.2|6249.4|6257.7|6253.9|6258.2|6255.4|6253.2|6249.4|109
1758501900000|2025-09-22 00:45:00|6257.5|6253.7|6257.5|6254.7|6258.6|6255.7|6256.5|6252.8|84
1758502200000|2025-09-22 00:50:00|6258.1|6254.3|6261.7|6258.9|6261.7|6258.9|6257.5|6254.2|120
1758502500000|2025-09-22 00:55:00|6261.8|6259|6261.9|6259.1|6263|6259.2|6261|6258.2|31
1758502800000|2025-09-22 01:00:00|6260.9|6258.1|6260.5|6257.7|6262.4|6259.2|6257.8|6255|278
1758503100000|2025-09-22 01:05:00|6259.5|6256.7|6260.2|6257.4|6260.2|6257.4|6256.1|6252.3|144
1758503400000|2025-09-22 01:10:00|6261.2|6258.4|6266.6|6262.8|6266.7|6263.9|6259.9|6256.8|167
1758503700000|2025-09-22 01:15:00|6266.7|6263.9|6269.2|6265.4|6269.2|6266.2|6264|6261.2|172
1758504000000|2025-09-22 01:20:00|6267.8|6265|6273.1|6270.3|6273.1|6270.3|6267.8|6265|161
1758504300000|2025-09-22 01:25:00|6273|6270.2|6272.4|6269.6|6277.4|6274.2|6270.9|6267.1|243
1758504600000|2025-09-22 01:30:00|6271.4|6268.6|6272.8|6270|6276|6273.2|6268.6|6265.8|146
1758504900000|2025-09-22 01:35:00|6272.7|6269.9|6276.6|6273.8|6277.6|6274.8|6271.5|6268.4|259
1758505200000|2025-09-22 01:40:00|6275.6|6272.8|6273.9|6270.1|6277.6|6274.8|6273.3|6270.1|107
1758505500000|2025-09-22 01:45:00|6274.3|6271.5|6274.4|6271.6|6275.4|6272.6|6272.4|6269.1|117
1758505800000|2025-09-22 01:50:00|6274.9|6271.1|6271.4|6268.6|6275.4|6272.6|6271.4|6268.1|141
1758506100000|2025-09-22 01:55:00|6273.4|6270.6|6270.3|6267.5|6274.6|6271.5|6270.3|6266.9|75
1758506400000|2025-09-22 02:00:00|6272.3|6269.5|6275.4|6272.6|6275.4|6272.6|6271.3|6268|126
1758506700000|2025-09-22 02:05:00|6274.4|6271.6|6275.3|6272.5|6276.5|6273.7|6274.4|6271.2|40
1758507000000|2025-09-22 02:10:00|6274.9|6271.1|6279.5|6276.7|6280.1|6277.2|6274.3|6271.1|255
1758507300000|2025-09-22 02:15:00|6279.7|6276.9|6276.4|6273.6|6280|6277.2|6275.4|6272.1|88
1758507600000|2025-09-22 02:20:00|6275.9|6272.1|6276.3|6273.5|6277.4|6274.6|6275.3|6272.1|50
1758507900000|2025-09-22 02:25:00|6277.3|6274.5|6279.9|6277.1|6280.7|6277.9|6275.8|6272|446
1758508200000|2025-09-22 02:30:00|6278.9|6276.1|6280.6|6277.8|6281.9|6278.8|6278.4|6274.6|1122
1758508500000|2025-09-22 02:35:00|6280.7|6277.9|6274.8|6272|6280.7|6277.9|6274.3|6270.6|136
1758508800000|2025-09-22 02:40:00|6273.8|6271|6273|6270.2|6274.8|6272|6271.9|6268.9|70
1758509100000|2025-09-22 02:45:00|6272|6269.2|6274.7|6271.9|6276.1|6272.9|6272|6269|66
1758509400000|2025-09-22 02:50:00|6273.7|6270.9|6276.8|6274|6278.2|6275|6273.2|6270.2|106
1758509700000|2025-09-22 02:55:00|6277.8|6275|6272.2|6269.4|6279.2|6275.8|6272.2|6269.3|97
1758510000000|2025-09-22 03:00:00|6271.2|6268.4|6274|6271.2|6274.2|6271.4|6271.2|6268|90
1758510300000|2025-09-22 03:05:00|6273|6270.2|6276.4|6273.6|6278.5|6275.7|6272.7|6269.5|101
1758510600000|2025-09-22 03:10:00|6277.4|6274.6|6277.2|6274.4|6280|6277.1|6276.2|6273.4|54
1758510900000|2025-09-22 03:15:00|6276.9|6274.1|6274.5|6271.7|6277.5|6274.7|6274.5|6271.3|41
1758511200000|2025-09-22 03:20:00|6275.1|6271.3|6276.4|6273.6|6277.4|6274.6|6274.4|6271.2|63
1758511500000|2025-09-22 03:25:00|6276.5|6273.7|6278.2|6275.4|6278.8|6275.9|6276.5|6273.3|44
1758511800000|2025-09-22 03:30:00|6279.2|6276.4|6279.8|6277|6280.2|6277.4|6277.6|6274.8|39
1758512100000|2025-09-22 03:35:00|6280.6|6277.8|6283.7|6280.9|6284.2|6281.4|6279.6|6276.8|137
1758512400000|2025-09-22 03:40:00|6283.8|6280|6281.3|6278.5|6283.8|6280.9|6280.8|6277|22
1758512700000|2025-09-22 03:45:00|6282.3|6279.5|6282.4|6279.6|6283|6280.1|6280.8|6277|63
1758513000000|2025-09-22 03:50:00|6282.3|6279.5|6280.5|6277.7|6282.3|6279.5|6280.3|6277.5|12
1758513300000|2025-09-22 03:55:00|6279.5|6276.7|6279.9|6277.1|6280.6|6277.8|6279.5|6276.4|48
1758513600000|2025-09-22 04:00:00|6280.9|6278.1|6279.4|6276.6|6280.9|6278.1|6278.3|6275|41
1758513900000|2025-09-22 04:05:00|6279.3|6276.5|6277.2|6274.4|6280.4|6277.6|6277.2|6274|44
1758514200000|2025-09-22 04:10:00|6278.2|6275.4|6277.3|6274.5|6279.2|6276.4|6277.2|6274.4|43
1758514500000|2025-09-22 04:15:00|6278.3|6275.5|6278.2|6275.4|6278.3|6275.5|6278.2|6275.4|18
1758514800000|2025-09-22 04:20:00|6278.3|6275.5|6277.5|6274.7|6278.3|6275.5|6276.3|6273|26
1758515100000|2025-09-22 04:25:00|6278.5|6275.7|6277.3|6274.5|6278.5|6275.7|6277.3|6274.5|20
1758515400000|2025-09-22 04:30:00|6276.3|6273.5|6279.3|6276.5|6279.3|6276.5|6274.3|6271.5|489
1758515700000|2025-09-22 04:35:00|6279.4|6276.6|6279.3|6276.5|6279.4|6276.6|6279.2|6276.4|5
1758516000000|2025-09-22 04:40:00|6279.2|6276.4|6278.8|6276|6279.8|6277|6277.8|6274.8|33
1758516300000|2025-09-22 04:45:00|6278.6|6274.8|6278.6|6275.8|6280.2|6277.4|6278.6|6274.8|52
1758516600000|2025-09-22 04:50:00|6278.5|6275.7|6279.4|6276.6|6279.4|6276.6|6277.9|6275.1|71
1758516900000|2025-09-22 04:55:00|6279.5|6276.7|6279.7|6276.9|6280.7|6277.9|6279.5|6276.5|90
1758517200000|2025-09-22 05:00:00|6280.1|6277.3|6282.6|6279.8|6285.1|6281.9|6280.1|6277.3|107
1758517500000|2025-09-22 05:05:00|6282.7|6279.9|6286.4|6283.6|6286.4|6283.6|6282.7|6279.9|93
1758517800000|2025-09-22 05:10:00|6286.2|6283.4|6287|6284.2|6288|6285.2|6284|6281.2|138
1758518100000|2025-09-22 05:15:00|6286.8|6283|6285.1|6282.3|6287.2|6284.4|6285.1|6282.3|116
1758518400000|2025-09-22 05:20:00|6284.1|6281.3|6284.8|6282|6286.1|6283.3|6284.1|6280.9|60
1758518700000|2025-09-22 05:25:00|6284.6|6280.8|6285.8|6283|6286.1|6283.2|6283.8|6280.8|63
1758519000000|2025-09-22 05:30:00|6286.8|6284|6288.4|6285.6|6293.2|6290.4|6285.8|6282.7|260
1758519300000|2025-09-22 05:35:00|6289.4|6286.6|6283.6|6279.8|6289.4|6286.6|6282|6279|112
1758519600000|2025-09-22 05:40:00|6282.6|6278.8|6279.4|6276.6|6287.7|6284.8|6279.3|6276.1|113
1758519900000|2025-09-22 05:45:00|6280|6276.2|6282.4|6278.6|6282.7|6279.9|6279.3|6275.9|63
1758520200000|2025-09-22 05:50:00|6281.7|6278.9|6277.8|6274|6282.5|6279.7|6277.3|6274|100
1758520500000|2025-09-22 05:55:00|6277.2|6274.4|6281.6|6278.8|6281.6|6278.8|6277.2|6274|56
1758520800000|2025-09-22 06:00:00|6282.5|6279.7|6275.1|6272.3|6283.7|6280.3|6274.1|6270.8|216
1758521100000|2025-09-22 06:05:00|6274.1|6271.3|6275.7|6271.9|6276.2|6273.4|6273.1|6269.8|221
1758521400000|2025-09-22 06:10:00|6276.2|6273.4|6277|6273.2|6278.2|6275.4|6274.2|6270.9|140
1758521700000|2025-09-22 06:15:00|6276.9|6273.1|6274.1|6271.3|6278.2|6275.4|6274.1|6270.8|103
1758522000000|2025-09-22 06:20:00|6274.2|6271.4|6281.7|6277.9|6281.7|6278.4|6273.7|6269.9|146
1758522300000|2025-09-22 06:25:00|6281.2|6278.4|6279.2|6276.4|6284.1|6281.3|6278.2|6274.9|155
1758522600000|2025-09-22 06:30:00|6278.7|6274.9|6283|6280.2|6284|6281.2|6278.7|6274.9|190
1758522900000|2025-09-22 06:35:00|6284|6281.2|6297.1|6294.3|6299.1|6296.3|6284|6281.2|560
1758523200000|2025-09-22 06:40:00|6298.1|6295.3|6292.1|6289.3|6299.2|6296.3|6291.1|6287.8|939
1758523500000|2025-09-22 06:45:00|6291.6|6287.8|6295.1|6292.3|6295.7|6292.9|6291.1|6287.8|181
1758523800000|2025-09-22 06:50:00|6294.6|6290.8|6287.1|6284.3|6295.1|6292.3|6286.1|6282.9|658
1758524100000|2025-09-22 06:55:00|6287.2|6284.4|6287|6284.2|6290|6287.2|6284.7|6281.7|316
1758524400000|2025-09-22 07:00:00|6288|6285.2|6286.5|6283.7|6293.2|6289.9|6283.7|6280.9|524
1758524700000|2025-09-22 07:05:00|6287.5|6284.7|6282.4|6279.6|6288.7|6285.5|6279.6|6276.8|327
1758525000000|2025-09-22 07:10:00|6283.7|6279.9|6278.2|6275.4|6284.9|6281.7|6275.8|6272.2|501
1758525300000|2025-09-22 07:15:00|6277.2|6274.4|6275.7|6272.9|6278.5|6275.7|6273.9|6271|473
1758525600000|2025-09-22 07:20:00|6276.7|6273.9|6276.3|6273.5|6277.5|6274.3|6271.3|6268.5|707
1758525900000|2025-09-22 07:25:00|6277.3|6274.5|6285.7|6282.9|6285.7|6282.9|6276.5|6273.7|276
1758526200000|2025-09-22 07:30:00|6286.7|6283.9|6284|6281.2|6288.2|6284.9|6281.8|6279|376
1758526500000|2025-09-22 07:35:00|6284.3|6281.5|6292.7|6289.9|6297|6294.2|6284|6281.2|1088
1758526800000|2025-09-22 07:40:00|6291.7|6288.9|6295.9|6293.1|6297.9|6295.1|6291.7|6288.7|885
1758527100000|2025-09-22 07:45:00|6295.4|6291.6|6292.5|6288.7|6297.1|6294.3|6290.9|6287.6|615
1758527400000|2025-09-22 07:50:00|6292.9|6290.1|6280|6277.2|6293|6290.2|6279.2|6276.4|747
1758527700000|2025-09-22 07:55:00|6279|6276.2|6281.2|6277.4|6284.2|6280.9|6274.2|6271.4|514
1758528000000|2025-09-22 08:00:00|6279.7|6276.9|6276.5|6273.7|6283.7|6279.9|6271.9|6269.1|706
1758528300000|2025-09-22 08:05:00|6277.2|6273.4|6278.6|6275.8|6283.1|6279.9|6275.4|6272.6|290
1758528600000|2025-09-22 08:10:00|6279.6|6276.8|6278|6275.2|6281.1|6277.8|6275.4|6271.7|429
1758528900000|2025-09-22 08:15:00|6277.8|6275|6274.3|6270.5|6280|6277|6268|6265.1|816
1758529200000|2025-09-22 08:20:00|6274|6271.2|6272.9|6270.1|6277.3|6274.3|6272|6268.2|464
1758529500000|2025-09-22 08:25:00|6273.3|6270.5|6278.2|6274.4|6278.2|6274.4|6267.4|6264.6|873
1758529800000|2025-09-22 08:30:00|6277.2|6273.4|6269.6|6265.8|6279.5|6276.4|6261.6|6257.9|1222
1758530100000|2025-09-22 08:35:00|6268.3|6265.5|6259.4|6256.6|6272.7|6269.5|6256.7|6253.8|683
1758530400000|2025-09-22 08:40:00|6258.4|6255.6|6252.7|6249.9|6260.8|6257.6|6250.5|6247.7|1024
1758530700000|2025-09-22 08:45:00|6253.7|6250.9|6251.5|6248.7|6255.2|6251.9|6248.6|6245.8|423
1758531000000|2025-09-22 08:50:00|6251.6|6248.8|6255.6|6252.8|6257.1|6253.8|6251.5|6248.1|360
1758531300000|2025-09-22 08:55:00|6256.1|6252.3|6249.6|6246.8|6258.1|6255.3|6247.7|6244.9|462
1758531600000|2025-09-22 09:00:00|6251.1|6247.3|6252.4|6249.6|6256|6252.8|6250.1|6247.3|432
1758531900000|2025-09-22 09:05:00|6253.8|6250|6251.6|6248.8|6254.6|6251.8|6249.6|6246.8|434
1758532200000|2025-09-22 09:10:00|6252.1|6248.3|6243.6|6240.8|6252.1|6248.8|6243.4|6240.6|684
1758532500000|2025-09-22 09:15:00|6244.6|6241.8|6244.5|6241.7|6249.6|6245.8|6243.5|6240.2|554
1758532800000|2025-09-22 09:20:00|6245|6241.2|6240.7|6237.9|6245.9|6242.7|6239.6|6236.8|754
1758533100000|2025-09-22 09:25:00|6241.2|6237.4|6241.1|6237.3|6245.1|6241.8|6239.6|6236.8|591
1758533400000|2025-09-22 09:30:00|6239.6|6236.8|6233.7|6230.9|6240.2|6236.8|6229.3|6226.5|1338
1758533700000|2025-09-22 09:35:00|6235.2|6231.4|6235.2|6231.4|6238.2|6234.9|6230.6|6227.8|1045
1758534000000|2025-09-22 09:40:00|6233.7|6230.9|6231.6|6228.8|6236.1|6232.9|6229.1|6226.3|733
1758534300000|2025-09-22 09:45:00|6233.1|6229.3|6233.1|6229.3|6235.6|6232.8|6230.6|6227.8|370
1758534600000|2025-09-22 09:50:00|6231.6|6228.8|6225.6|6222.8|6234|6230.7|6225.6|6222.8|603
1758534900000|2025-09-22 09:55:00|6225.5|6222.7|6228.6|6225.8|6232.1|6228.8|6225.5|6222.7|876
1758535200000|2025-09-22 10:00:00|6227.6|6224.8|6216.2|6213.4|6229|6225.8|6213.8|6211|1773
1758535500000|2025-09-22 10:05:00|6216.5|6212.7|6220.5|6217.7|6220.6|6217.8|6214.5|6211.7|652
1758535800000|2025-09-22 10:10:00|6221|6217.2|6222.6|6219.8|6225.1|6221.8|6218.5|6215.7|513
1758536100000|2025-09-22 10:15:00|6221.6|6218.8|6215.6|6212.8|6222.9|6219.6|6215.6|6212.8|413
1758536400000|2025-09-22 10:20:00|6214.6|6211.8|6212.2|6209.4|6216.1|6212.8|6209.9|6206.5|891
1758536700000|2025-09-22 10:25:00|6212.5|6208.7|6209.6|6206.8|6212.9|6209.6|6206.4|6203.6|1064
1758537000000|2025-09-22 10:30:00|6208.6|6205.8|6212.6|6209.8|6215.1|6211.8|6207.1|6204.3|905
1758537300000|2025-09-22 10:35:00|6214.1|6210.3|6211.6|6208.8|6214.6|6210.8|6210.6|6207.8|365
1758537600000|2025-09-22 10:40:00|6212.1|6208.3|6202.3|6199.5|6212.1|6208.3|6200.9|6198.1|854
1758537900000|2025-09-22 10:45:00|6202.2|6199.4|6200.6|6197.8|6205.1|6201.3|6198.3|6195.5|937
1758538200000|2025-09-22 10:50:00|6201|6197.2|6192.9|6190.1|6202.1|6198.8|6190.4|6187.6|1790
1758538500000|2025-09-22 10:55:00|6193.2|6190.4|6195.3|6192.5|6203|6199.7|6191.9|6188.8|1408
1758538800000|2025-09-22 11:00:00|6195.1|6192.3|6192.6|6189.8|6198|6194.7|6191.2|6188.2|824
1758539100000|2025-09-22 11:05:00|6193.1|6189.3|6188.6|6185.8|6193.6|6190.8|6187.6|6184.8|708
1758539400000|2025-09-22 11:10:00|6188.5|6185.7|6197.5|6194.7|6197.5|6194.7|6186.1|6183.3|947
1758539700000|2025-09-22 11:15:00|6196.6|6193.8|6196.8|6193|6199|6195.8|6193.5|6190.7|599
1758540000000|2025-09-22 11:20:00|6196.4|6193.6|6195.6|6192.8|6198.1|6194.8|6194.6|6191.8|386
1758540300000|2025-09-22 11:25:00|6196.1|6192.3|6203.5|6200.7|6208|6204.7|6194.6|6191.8|1102
1758540600000|2025-09-22 11:30:00|6202.5|6199.7|6205.6|6202.8|6207.5|6204.7|6201.2|6198.4|497
1758540900000|2025-09-22 11:35:00|6207.1|6203.3|6200.3|6197.5|6209.9|6206.6|6200.2|6196.9|623
1758541200000|2025-09-22 11:40:00|6199.3|6196.5|6195.6|6192.8|6200.7|6197.5|6193.4|6189.6|486
1758541500000|2025-09-22 11:45:00|6195.8|6193|6197.4|6194.6|6198|6194.7|6194.5|6191.7|332
1758541800000|2025-09-22 11:50:00|6197.3|6194.5|6193.6|6190.8|6204|6200.2|6192.6|6189.8|1937
1758542100000|2025-09-22 11:55:00|6194.1|6190.3|6189.5|6186.7|6194.1|6190.8|6187.5|6184.7|680
1758542400000|2025-09-22 12:00:00|6188.5|6185.7|6194.5|6191.7|6197|6193.7|6185.4|6182.6|1105
1758542700000|2025-09-22 12:05:00|6196|6192.2|6195.5|6192.7|6199.5|6195.7|6194.5|6191.7|1233
1758543000000|2025-09-22 12:10:00|6196.9|6193.1|6197.3|6194.5|6205.9|6202.6|6195.4|6192.1|1306
1758543300000|2025-09-22 12:15:00|6197.4|6194.6|6201.1|6198.3|6204.8|6201.6|6197.4|6194.6|798
1758543600000|2025-09-22 12:20:00|6200.1|6197.3|6189.5|6186.7|6200.5|6197.3|6188.5|6185.7|1771
1758543900000|2025-09-22 12:25:00|6191|6187.2|6184.5|6181.7|6192|6188.7|6184|6181.2|1360
1758544200000|2025-09-22 12:30:00|6185|6181.2|6190.5|6187.7|6192.5|6189.7|6184.5|6181.2|840
1758544500000|2025-09-22 12:35:00|6191|6187.2|6187.8|6185|6191|6187.7|6184.5|6181.7|786
1758544800000|2025-09-22 12:40:00|6188.1|6184.3|6190.5|6187.7|6191.5|6188.7|6186.3|6183.5|547
1758545100000|2025-09-22 12:45:00|6191.5|6188.7|6189.5|6186.7|6195|6191.7|6189.5|6186.7|1332
1758545400000|2025-09-22 12:50:00|6188.5|6185.7|6173.4|6170.6|6191|6187.7|6173.4|6170.6|2506
1758545700000|2025-09-22 12:55:00|6173.8|6170|6179.5|6176.7|6182.1|6178.8|6170.9|6167.1|2167
1758546000000|2025-09-22 13:00:00|6178.5|6175.7|6169.5|6166.7|6185|6181.8|6164.5|6161.7|4805
1758546300000|2025-09-22 13:05:00|6169.4|6166.6|6170.5|6167.7|6172.5|6169.7|6163.7|6160.8|2588
1758546600000|2025-09-22 13:10:00|6169.5|6166.7|6173|6169.2|6176|6172.7|6167.5|6164.7|2082
1758546900000|2025-09-22 13:15:00|6172.5|6169.7|6165.7|6162.9|6177.5|6174.7|6165.5|6161.7|2467
1758547200000|2025-09-22 13:20:00|6166|6163.2|6171.5|6168.7|6172.5|6169.7|6165|6161.2|2039
1758547500000|2025-09-22 13:25:00|6172.1|6168.3|6176.5|6173.7|6179|6175.7|6168.4|6165.6|1416
1758547800000|2025-09-22 13:30:00|6175.5|6172.7|6186.1|6183.3|6189.6|6186.5|6170.5|6167.7|1970
1758548100000|2025-09-22 13:35:00|6187.5|6183.7|6193.1|6190.3|6194.6|6191.4|6184.4|6181.6|1824
1758548400000|2025-09-22 13:40:00|6193.4|6190.6|6192.8|6190|6199.6|6195.9|6190|6187.2|1800
1758548700000|2025-09-22 13:45:00|6191.8|6189|6192.6|6189.8|6197.9|6195.1|6186.2|6183.4|1151
1758549000000|2025-09-22 13:50:00|6191.6|6188.8|6190.8|6188|6198|6195.2|6189.8|6186.6|895
1758549300000|2025-09-22 13:55:00|6190.9|6188.1|6193.5|6190.7|6195.1|6192.2|6190.9|6187.6|955
1758549600000|2025-09-22 14:00:00|6193.7|6190.9|6195.1|6192.3|6197|6193.9|6187.4|6184.6|1533
1758549900000|2025-09-22 14:05:00|6194.8|6192|6199.3|6196.5|6201.5|6198.1|6191.1|6187.9|1525
1758550200000|2025-09-22 14:10:00|6198.3|6195.5|6188.4|6185.6|6202.1|6198.4|6187.3|6184.5|2461
1758550500000|2025-09-22 14:15:00|6189.4|6186.6|6193.4|6190.6|6195.9|6192.6|6189.4|6186.6|1121
1758550800000|2025-09-22 14:20:00|6194.8|6191|6198.1|6195.3|6200.9|6197.8|6193.4|6190.6|871
1758551100000|2025-09-22 14:25:00|6197.2|6194.4|6192.3|6189.5|6198.1|6195.3|6191|6188.1|1013
1758551400000|2025-09-22 14:30:00|6193.3|6190.5|6207.6|6203.8|6207.9|6204.6|6191.3|6188.5|1543
1758551700000|2025-09-22 14:35:00|6207.2|6204.4|6202.5|6199.7|6212.9|6210.1|6200.9|6198|1740
1758552000000|2025-09-22 14:40:00|6203.3|6199.5|6207.3|6204.5|6208.8|6205.6|6202.3|6199.2|1657
1758552300000|2025-09-22 14:45:00|6206.3|6203.5|6206.7|6203.9|6208|6205.2|6204.5|6201.6|1156
1758552600000|2025-09-22 14:50:00|6205.7|6202.9|6211.4|6208.6|6211.8|6209|6202.7|6199.9|2315
1758552900000|2025-09-22 14:55:00|6211.2|6208.4|6216.8|6214|6220.8|6217.6|6211.2|6207.8|1624
1758553200000|2025-09-22 15:00:00|6218.7|6215.9|6215.7|6212.9|6220.5|6217.7|6211.8|6208.5|1814
1758553500000|2025-09-22 15:05:00|6214.7|6211.9|6210.9|6208.1|6215.7|6212.9|6207.9|6204.5|2307
1758553800000|2025-09-22 15:10:00|6211.5|6207.7|6210.6|6207.8|6211.9|6209.1|6202.3|6198.5|1549
1758554100000|2025-09-22 15:15:00|6209.6|6206.8|6213.5|6210.7|6214.6|6211.7|6206.8|6203.7|1700
1758554400000|2025-09-22 15:20:00|6214.6|6210.8|6216|6213.2|6219|6215.2|6211|6208.2|851
1758554700000|2025-09-22 15:25:00|6215|6212.2|6219.7|6216.9|6224.8|6222|6215|6211.8|2250
1758555000000|2025-09-22 15:30:00|6220.7|6217.9|6217.5|6214.7|6223.3|6220.5|6214.7|6211.9|1435
1758555300000|2025-09-22 15:35:00|6216.5|6213.7|6216|6213.2|6219.1|6216.3|6212.3|6209.5|954
1758555600000|2025-09-22 15:40:00|6217|6213.7|6221.2|6218.4|6225.4|6222.6|6216|6213.2|1914
1758555900000|2025-09-22 15:45:00|6220.9|6217.1|6222.2|6219.4|6222.2|6219.4|6213.9|6211.1|879
1758556200000|2025-09-22 15:50:00|6221.3|6218.5|6219.7|6216.9|6224.1|6221.3|6218.7|6215|992
1758556500000|2025-09-22 15:55:00|6219.2|6215.4|6220.1|6217.3|6226.3|6223.5|6219.2|6215.4|1142
1758556800000|2025-09-22 16:00:00|6220|6217.2|6223.9|6221.1|6225.3|6222.2|6218.1|6215.3|743
1758557100000|2025-09-22 16:05:00|6222.9|6220.1|6215.3|6212.5|6224.3|6220.6|6213.7|6210.6|525
1758557400000|2025-09-22 16:10:00|6214.3|6211.5|6212.8|6210|6214.8|6212|6210.7|6207.9|2639
1758557700000|2025-09-22 16:15:00|6211.8|6209|6215.6|6212.8|6217.7|6214.9|6211.8|6208.8|776
1758558000000|2025-09-22 16:20:00|6214.6|6211.8|6210.7|6207.9|6215.6|6212.8|6209.7|6206.5|1948
1758558300000|2025-09-22 16:25:00|6210.3|6206.5|6213.5|6210.7|6213.8|6211|6209.3|6205.5|397
1758558600000|2025-09-22 16:30:00|6213.3|6209.5|6217.1|6214.3|6217.3|6214.5|6209.4|6205.8|677
1758558900000|2025-09-22 16:35:00|6216.1|6213.3|6217.1|6214.3|6220.5|6217.6|6216|6213.2|453
1758559200000|2025-09-22 16:40:00|6217.5|6213.7|6209|6206.2|6217.5|6214.3|6208|6204.8|1277
1758559500000|2025-09-22 16:45:00|6208|6205.2|6213.7|6210.9|6213.9|6211.1|6207.9|6204.1|876
1758559800000|2025-09-22 16:50:00|6214.2|6211.4|6217|6213.2|6220.6|6217.6|6213.2|6210.4|778
1758560100000|2025-09-22 16:55:00|6216.3|6213.5|6214.1|6210.3|6218.4|6215.2|6212.3|6209.2|432
1758560400000|2025-09-22 17:00:00|6214.6|6211.8|6218.6|6215.8|6220.6|6217.8|6213.6|6210.3|1179
1758560700000|2025-09-22 17:05:00|6219.6|6216.8|6234.8|6232|6235.8|6233|6218.6|6215.3|2309
1758561000000|2025-09-22 17:10:00|6235.8|6233|6224.8|6222|6235.9|6233.1|6220.9|6218.1|1183
1758561300000|2025-09-22 17:15:00|6224.7|6221.9|6226.5|6223.7|6230.5|6227.5|6224.4|6221.6|1524
1758561600000|2025-09-22 17:20:00|6226.4|6223.6|6232.8|6229|6232.8|6229.3|6224.2|6220.6|2346
1758561900000|2025-09-22 17:25:00|6232.1|6229.3|6233.6|6230.8|6236.6|6233.8|6229.6|6226.8|1204
1758562200000|2025-09-22 17:30:00|6234.5|6231.7|6233.6|6230.8|6235.6|6232.8|6230.1|6226.3|1298
1758562500000|2025-09-22 17:35:00|6232.6|6229.8|6237.6|6234.8|6240.9|6238.1|6232.6|6229.8|1338
1758562800000|2025-09-22 17:40:00|6237.7|6234.9|6238.6|6235.8|6244.4|6241.2|6237.6|6234.5|1218
1758563100000|2025-09-22 17:45:00|6237.6|6234.8|6232.8|6230|6238.6|6235.8|6231.6|6227.8|1216
1758563400000|2025-09-22 17:50:00|6233.8|6231|6233.1|6230.3|6236.7|6233.9|6230|6226.9|1667
1758563700000|2025-09-22 17:55:00|6234|6231.2|6230.5|6227.7|6235.6|6232.6|6228.1|6225.3|2493
1758564000000|2025-09-22 18:00:00|6229.5|6226.7|6228.9|6226.1|6230.3|6227.5|6225.7|6222.9|2295
1758564300000|2025-09-22 18:05:00|6228.8|6226|6216.5|6213.7|6228.8|6226|6213.3|6210.5|2699
1758564600000|2025-09-22 18:10:00|6216.7|6213.9|6219.7|6216.9|6220.7|6217.9|6206.9|6204.1|3047
1758564900000|2025-09-22 18:15:00|6220.6|6217.8|6230|6227.2|6230.3|6227.5|6216.1|6213|2538
1758565200000|2025-09-22 18:20:00|6230.1|6227.3|6233.5|6230.7|6235.1|6231.7|6226.7|6223.9|2704
1758565500000|2025-09-22 18:25:00|6234|6230.2|6226.8|6224|6234.5|6231.7|6225.5|6222.3|6964
1758565800000|2025-09-22 18:30:00|6225.8|6223|6226|6223.2|6235.7|6232.9|6224.8|6222|2010
1758566100000|2025-09-22 18:35:00|6227|6224.2|6229.1|6226.3|6231|6228.2|6226.8|6223.7|498
1758566400000|2025-09-22 18:40:00|6229.4|6226.6|6234.3|6231.5|6234.3|6231.5|6228.5|6225.7|806
1758566700000|2025-09-22 18:45:00|6233.3|6230.5|6231|6228.2|6235.5|6232.5|6228.5|6225.7|321
1758567000000|2025-09-22 18:50:00|6231.6|6227.8|6232|6229.2|6232.2|6229.4|6229.8|6227|469
1758567300000|2025-09-22 18:55:00|6231.8|6229|6229.5|6226.7|6231.8|6229|6228.5|6225.2|303
1758567600000|2025-09-22 19:00:00|6229|6225.2|6229.4|6226.6|6232|6229.1|6228.4|6224.7|469
1758567900000|2025-09-22 19:05:00|6228.5|6225.7|6230.4|6227.6|6230.4|6227.6|6227.4|6224.6|253
1758568200000|2025-09-22 19:10:00|6231.4|6228.6|6232.4|6229.6|6232.4|6229.6|6229.9|6226.1|269
1758568500000|2025-09-22 19:15:00|6232.9|6229.1|6230|6226.2|6233.4|6230.6|6229.5|6226.2|194
1758568800000|2025-09-22 19:20:00|6230.4|6227.6|6230.5|6227.7|6231.5|6228.7|6229.5|6226.2|165
1758569100000|2025-09-22 19:25:00|6231|6227.2|6229.6|6226.8|6231|6227.7|6227.5|6224.7|234
1758569400000|2025-09-22 19:30:00|6230.6|6227.8|6229.7|6226.9|6230.7|6227.9|6228.7|6225.5|237
1758569700000|2025-09-22 19:35:00|6230.6|6227.8|6229.4|6226.6|6230.7|6227.9|6228.6|6225.3|132
1758570000000|2025-09-22 19:40:00|6228.9|6225.1|6229.6|6226.8|6230.6|6227.8|6227.6|6224.8|287
1758570300000|2025-09-22 19:45:00|6228.6|6225.8|6229.4|6226.6|6229.5|6226.7|6228.4|6225.1|128
1758570600000|2025-09-22 19:50:00|6228.4|6225.6|6229.4|6226.6|6230.4|6227.6|6228.4|6224.6|237
1758570900000|2025-09-22 19:55:00|6228.4|6225.6|6227.4|6224.6|6230.4|6227.6|6227.4|6224.6|492
1758571200000|2025-09-22 20:00:00|6227.9|6224.1|6228.6|6225.8|6228.7|6225.9|6227.4|6224.1|133
1758571500000|2025-09-22 20:05:00|6229.5|6226.7|6231.5|6227.7|6231.8|6229|6229.5|6226.4|205
1758571800000|2025-09-22 20:10:00|6231.8|6229|6234.1|6231.3|6234.6|6231.8|6231.6|6228.4|381
1758572100000|2025-09-22 20:15:00|6233.9|6231.1|6232.5|6229.7|6233.9|6231.1|6232.5|6228.8|74
1758572400000|2025-09-22 20:20:00|6233.1|6229.3|6235.5|6232.7|6235.9|6232.7|6232.5|6229.3|211
1758572700000|2025-09-22 20:25:00|6236|6232.2|6236.8|6234|6237.4|6234.6|6235.5|6232.2|437
1758573000000|2025-09-22 20:30:00|6236.5|6232.7|6237.9|6235.1|6237.9|6235.1|6235.8|6232.2|58
1758573300000|2025-09-22 20:35:00|6238.3|6235.5|6234.4|6231.6|6238.3|6235.5|6233.5|6230.7|202
1758573600000|2025-09-22 20:40:00|6235.4|6232.6|6234.3|6231.5|6235.4|6232.6|6232.3|6229|419
1758573900000|2025-09-22 20:45:00|6233.3|6230.5|6234.4|6231.6|6234.8|6232|6232.3|6229|241
1758574200000|2025-09-22 20:50:00|6234.5|6231.7|6231.5|6228.7|6234.9|6232.1|6230.6|6227.3|142
1758574500000|2025-09-22 20:55:00|6232.1|6228.3|6234.7|6231.9|6236.5|6232.9|6231.5|6228.3|169
1758578400000|2025-09-22 22:00:00|6234.6|6231.8|6232.4|6228.6|6235.5|6231.8|6230.7|6226.9|98
1758578700000|2025-09-22 22:05:00|6232.2|6228.4|6235.3|6231.5|6235.3|6231.6|6232.2|6228.4|52
1758579000000|2025-09-22 22:10:00|6234.4|6231.6|6235.7|6231.9|6236.7|6233.8|6234.4|6231.3|21
1758579300000|2025-09-22 22:15:00|6235.1|6231.3|6234.7|6230.9|6235.1|6231.3|6234.7|6230.9|9
1758579600000|2025-09-22 22:20:00|6235.1|6231.3|6234.6|6231.8|6237.2|6233.4|6234.6|6231.3|12
1758579900000|2025-09-22 22:25:00|6235.9|6232.1|6233.9|6231.1|6235.9|6232.1|6232.9|6229.5|36
1758580200000|2025-09-22 22:30:00|6234.3|6231.5|6234.6|6230.8|6235|6231.5|6234.2|6230.4|13
1758580500000|2025-09-22 22:35:00|6234.5|6231.7|6233.9|6231.1|6235|6232|6233.9|6230.8|10
1758580800000|2025-09-22 22:40:00|6235|6231.2|6234.4|6230.6|6235.1|6231.4|6233.2|6230.4|7
1758581100000|2025-09-22 22:45:00|6233.2|6230.4|6230.8|6228|6233.2|6230.4|6230.8|6227.8|31
1758581400000|2025-09-22 22:50:00|6231|6228.2|6228.5|6225.7|6231|6228.2|6227.5|6224.2|74
1758581700000|2025-09-22 22:55:00|6228.1|6224.3|6226.7|6223.9|6228.1|6224.9|6225.3|6222.5|78
1758582000000|2025-09-22 23:00:00|6228.1|6225.3|6222.5|6219.7|6228.1|6225.3|6222.5|6219.6|114
1758582300000|2025-09-22 23:05:00|6223.1|6219.3|6223.4|6220.6|6223.8|6221|6221.5|6218.1|124
1758582600000|2025-09-22 23:10:00|6224.3|6220.5|6229.8|6226|6229.8|6226.9|6224.3|6220.5|86
1758582900000|2025-09-22 23:15:00|6229.7|6226.9|6228.5|6225.7|6229.7|6226.9|6228.5|6225.7|19
1758583200000|2025-09-22 23:20:00|6228.7|6225.9|6229.2|6226.4|6229.2|6226.4|6228.7|6225.9|5
1758583500000|2025-09-22 23:25:00|6229|6226.2|6229.7|6226.9|6229.7|6226.9|6229|6226.2|13
1758583800000|2025-09-22 23:30:00|6230.4|6225.9|6230.3|6226.5|6230.4|6226.6|6228.8|6225.9|27
1758584100000|2025-09-22 23:35:00|6229.1|6226.3|6231.9|6229.1|6232.3|6229.5|6229.1|6226.3|12
1758584400000|2025-09-22 23:40:00|6232|6228.2|6232.2|6228.4|6232.7|6229.5|6230.9|6228.1|17
1758584700000|2025-09-22 23:45:00|6232|6229.2|6232.7|6228.9|6232.7|6229.2|6231.6|6227.9|14
1758585000000|2025-09-22 23:50:00|6232.6|6229.8|6233.8|6231|6233.8|6231|6232.2|6228.8|28
1758585300000|2025-09-22 23:55:00|6233.5|6229.7|6234|6231.2|6234.8|6231.2|6233.5|6229.7|23
1758585600000|2025-09-23 00:00:00|6233.8|6230|6239.3|6236.5|6240.8|6237.3|6233.8|6230|426
1758585900000|2025-09-23 00:05:00|6239.5|6236.7|6235.8|6233|6240.8|6237.1|6234.8|6232|88
1758586200000|2025-09-23 00:10:00|6236.3|6232.5|6234.8|6232|6237.3|6233.5|6234.8|6232|22
1758586500000|2025-09-23 00:15:00|6234.4|6230.6|6234.3|6230.5|6234.4|6231|6231.8|6229|123
1758586800000|2025-09-23 00:20:00|6232.9|6230.1|6233.8|6231|6234.3|6231|6231.8|6229|42
1758587100000|2025-09-23 00:25:00|6232.8|6230|6232.5|6229.7|6234.3|6231|6232.5|6229.7|13
1758587400000|2025-09-23 00:30:00|6232.3|6229.5|6232.2|6229.4|6232.3|6229.5|6232.2|6229.4|31
1758587700000|2025-09-23 00:35:00|6232.3|6229.5|6228.3|6225.5|6232.6|6229.5|6228.3|6225.2|77
1758588000000|2025-09-23 00:40:00|6227.8|6224|6228.5|6225.7|6228.5|6225.7|6227.3|6224|68
1758588300000|2025-09-23 00:45:00|6228.4|6225.6|6227.6|6224.8|6228.5|6225.7|6225.4|6222.3|98
1758588600000|2025-09-23 00:50:00|6228.6|6225.8|6229.1|6226.3|6230.2|6226.8|6227.6|6224.8|39
1758588900000|2025-09-23 00:55:00|6228.1|6225.3|6228.9|6225.1|6229|6225.7|6227.1|6224.3|43
1758589200000|2025-09-23 01:00:00|6227.5|6224.7|6217.5|6214.7|6227.5|6224.7|6216.7|6213.9|461
1758589500000|2025-09-23 01:05:00|6218.4|6215.6|6214.1|6211.3|6219.7|6216.6|6211.8|6209|161
1758589800000|2025-09-23 01:10:00|6214|6210.2|6219.6|6216.8|6219.6|6216.8|6213.1|6210.1|85
1758590100000|2025-09-23 01:15:00|6218.6|6215.8|6225.3|6222.5|6227.6|6223.8|6218.6|6215.8|131
1758590400000|2025-09-23 01:20:00|6225.4|6222.6|6220.1|6217.3|6225.8|6222.6|6219.1|6216.2|153
1758590700000|2025-09-23 01:25:00|6220.4|6217.6|6217.3|6214.5|6221.7|6218.8|6216.2|6213|175
1758591000000|2025-09-23 01:30:00|6216.3|6213.5|6215|6212.2|6218.6|6215.8|6212.3|6209.5|262
1758591300000|2025-09-23 01:35:00|6216|6213.2|6212.7|6209.9|6217|6214.2|6210.2|6207.4|251
1758591600000|2025-09-23 01:40:00|6213.2|6209.4|6211.2|6208.4|6215.2|6211.9|6210.2|6207.4|72
1758591900000|2025-09-23 01:45:00|6211.5|6207.7|6212.4|6209.6|6213.7|6210.6|6209.6|6206.8|60
1758592200000|2025-09-23 01:50:00|6212.7|6208.9|6213.4|6210.6|6214.7|6210.9|6211.4|6208.6|43
1758592500000|2025-09-23 01:55:00|6212.5|6209.7|6205.6|6202.8|6213.8|6210.6|6204.6|6201.8|242
1758592800000|2025-09-23 02:00:00|6205.4|6202.6|6205.7|6202.9|6206.9|6203.9|6204.1|6201.3|116
1758593100000|2025-09-23 02:05:00|6206.7|6203.9|6203.9|6201.1|6207.7|6204.9|6201|6198.2|169
1758593400000|2025-09-23 02:10:00|6204.2|6201.4|6202.4|6199.6|6204.5|6201.4|6199.7|6196.9|206
1758593700000|2025-09-23 02:15:00|6202.8|6199|6200.6|6197.8|6204.1|6200.9|6200.6|6197.8|138
1758594000000|2025-09-23 02:20:00|6199.7|6196.9|6199.8|6197|6202.2|6198.9|6198.8|6196|184
1758594300000|2025-09-23 02:25:00|6199.7|6196.9|6199.4|6196.6|6202|6198.3|6197.5|6194.7|65
1758594600000|2025-09-23 02:30:00|6198.5|6195.7|6194.7|6191.9|6200|6196.8|6193.6|6190.8|202
1758594900000|2025-09-23 02:35:00|6195.7|6192.9|6199.7|6196.9|6199.7|6196.9|6193.7|6190.9|65
1758595200000|2025-09-23 02:40:00|6201.1|6197.3|6199.4|6196.6|6202.1|6198.9|6197.7|6194.9|176
1758595500000|2025-09-23 02:45:00|6199.2|6196.4|6201.6|6198.8|6204|6200.8|6197.8|6195|60
1758595800000|2025-09-23 02:50:00|6202|6198.2|6196.4|6193.6|6202|6198.2|6194.8|6191|122
1758596100000|2025-09-23 02:55:00|6197.8|6194|6197.5|6194.7|6200|6196.8|6196.4|6193.6|38
1758596400000|2025-09-23 03:00:00|6198|6194.2|6196.6|6193.8|6198.9|6195.1|6195.5|6192.7|93
1758596700000|2025-09-23 03:05:00|6198|6194.2|6193.4|6190.6|6198|6194.8|6193.3|6190.5|104
1758597000000|2025-09-23 03:10:00|6193.5|6190.7|6192.6|6189.8|6195|6191.7|6190|6187.2|166
1758597300000|2025-09-23 03:15:00|6193.6|6190.8|6196.6|6193.8|6197.5|6193.8|6193.6|6190.8|40
1758597600000|2025-09-23 03:20:00|6195.6|6192.8|6192.3|6189.5|6196.1|6192.8|6192.2|6189.4|83
1758597900000|2025-09-23 03:25:00|6193.2|6190.4|6192.5|6189.7|6194.1|6190.5|6190.8|6188|130
1758598200000|2025-09-23 03:30:00|6192.6|6189.8|6194.7|6191.9|6195.2|6191.9|6192.6|6189.8|71
1758598500000|2025-09-23 03:35:00|6194.6|6191.8|6192.7|6189.9|6194.7|6191.9|6191.7|6188.9|55
1758598800000|2025-09-23 03:40:00|6193.6|6190.8|6194.6|6191.8|6195|6191.9|6192.6|6189.8|36
1758599100000|2025-09-23 03:45:00|6193.7|6190.9|6194.7|6191.9|6195.2|6191.9|6193.6|6190.8|12
1758599400000|2025-09-23 03:50:00|6193.7|6190.9|6193.6|6190.8|6194.1|6190.9|6192.7|6189.9|26
1758599700000|2025-09-23 03:55:00|6192.7|6189.9|6193.1|6189.3|6194.2|6190.8|6190.7|6187.9|78
1758600000000|2025-09-23 04:00:00|6191.7|6188.9|6189.6|6186.8|6193.1|6189.8|6189.4|6186.6|51
1758600300000|2025-09-23 04:05:00|6190.6|6187.8|6190.1|6187.3|6190.6|6187.8|6189.9|6187.1|28
1758600600000|2025-09-23 04:10:00|6191.4|6187.6|6192.5|6189.7|6192.5|6189.7|6190|6187.2|115
1758600900000|2025-09-23 04:15:00|6193.9|6190.1|6194.6|6191.8|6195.1|6191.8|6191.5|6188.7|142
1758601200000|2025-09-23 04:20:00|6195.5|6192.7|6200.5|6197.7|6201.1|6197.7|6195.5|6192.7|207
1758601500000|2025-09-23 04:25:00|6199.5|6196.7|6200.6|6197.8|6200.6|6197.8|6198.6|6195.8|110
1758601800000|2025-09-23 04:30:00|6199.6|6196.8|6200.1|6196.3|6200.6|6197.8|6198.6|6195.8|53
1758602100000|2025-09-23 04:35:00|6199.6|6196.8|6198.6|6195.8|6200.1|6196.8|6197.6|6194.8|35
1758602400000|2025-09-23 04:40:00|6197.6|6194.8|6198.6|6195.8|6199.1|6195.8|6197.6|6194.8|40
1758602700000|2025-09-23 04:45:00|6197.6|6194.8|6197.6|6194.8|6199.1|6195.3|6197.6|6194.8|10
1758603000000|2025-09-23 04:50:00|6198.1|6194.3|6195.6|6192.8|6198.1|6194.8|6195.6|6192.8|89
1758603300000|2025-09-23 04:55:00|6196.6|6193.8|6195.6|6192.8|6197.1|6193.8|6194.6|6191.8|61
1758603600000|2025-09-23 05:00:00|6194.6|6191.8|6195.6|6192.8|6197.1|6193.8|6194.6|6191.8|59
1758603900000|2025-09-23 05:05:00|6194.6|6191.8|6194.5|6191.7|6196|6192.8|6194.5|6191.7|37
1758604200000|2025-09-23 05:10:00|6194.6|6191.8|6195.6|6192.8|6195.6|6192.8|6194.6|6191.8|17
1758604500000|2025-09-23 05:15:00|6196.6|6193.8|6199.6|6196.8|6200.1|6196.8|6196.6|6193.8|114
1758604800000|2025-09-23 05:20:00|6200.1|6196.3|6204.6|6201.8|6204.6|6201.8|6198.6|6195.8|131
1758605100000|2025-09-23 05:25:00|6204.5|6201.7|6207|6203.2|6207|6203.2|6204|6201.2|94
1758605400000|2025-09-23 05:30:00|6205.6|6202.8|6204.1|6200.3|6208.1|6204.3|6202.6|6199.8|98
1758605700000|2025-09-23 05:35:00|6202.6|6199.8|6202.8|6200|6205.5|6202.3|6202.2|6199.4|69
1758606000000|2025-09-23 05:40:00|6201.9|6199.1|6194.1|6191.3|6202.3|6199.1|6192.7|6189.8|144
1758606300000|2025-09-23 05:45:00|6194.3|6191.5|6191.3|6188.5|6196.2|6192.5|6190.1|6187.3|189
1758606600000|2025-09-23 05:50:00|6191.4|6188.6|6190.7|6187.9|6192.1|6188.8|6183.8|6181|212
1758606900000|2025-09-23 05:55:00|6191.9|6188.1|6191.5|6188.7|6193.5|6189.7|6189.7|6186.9|50
1758607200000|2025-09-23 06:00:00|6192.1|6188.3|6193.5|6190.7|6194.1|6190.7|6189.5|6186.7|158
1758607500000|2025-09-23 06:05:00|6193.6|6190.8|6191.5|6188.7|6196.1|6192.7|6188.5|6185.3|144
1758607800000|2025-09-23 06:10:00|6193|6189.2|6193|6189.2|6193|6189.7|6191.5|6188.7|37
1758608100000|2025-09-23 06:15:00|6191.5|6188.7|6199.5|6196.7|6200|6196.7|6191.5|6188.7|308
1758608400000|2025-09-23 06:20:00|6200.9|6197.1|6199.1|6196.3|6201.9|6198.6|6198.4|6195.1|133
1758608700000|2025-09-23 06:25:00|6198.9|6196.1|6207.1|6204.3|6209.1|6206.3|6198.9|6196.1|321
1758609000000|2025-09-23 06:30:00|6208.1|6205.3|6213.5|6210.7|6213.8|6211|6203.9|6201.1|348
1758609300000|2025-09-23 06:35:00|6212.6|6209.8|6197.9|6195.1|6212.6|6209.8|6193.8|6191|396
1758609600000|2025-09-23 06:40:00|6198.8|6196|6194.5|6191.7|6200.9|6197.6|6192.4|6189.6|427
1758609900000|2025-09-23 06:45:00|6193.5|6190.7|6191.2|6188.4|6195|6191.7|6188.1|6185.3|280
1758610200000|2025-09-23 06:50:00|6191.3|6188.5|6194.4|6191.6|6194.5|6191.7|6187.4|6184.6|216
1758610500000|2025-09-23 06:55:00|6194.5|6191.7|6199.4|6196.6|6200.9|6197.6|6191.4|6188.6|406
1758610800000|2025-09-23 07:00:00|6197.5|6194.7|6189.5|6186.7|6198|6194.7|6187.5|6184.7|544
1758611100000|2025-09-23 07:05:00|6189.4|6186.6|6195.4|6192.6|6196|6192.6|6187.5|6184.7|234
1758611400000|2025-09-23 07:10:00|6195.9|6192.1|6203.1|6200.3|6203.9|6201|6194.5|6191.7|246
1758611700000|2025-09-23 07:15:00|6203.2|6199.4|6208.4|6205.6|6208.4|6205.6|6198.5|6195.7|249
1758612000000|2025-09-23 07:20:00|6208.9|6205.1|6211.6|6208.8|6217.6|6214.4|6203.9|6201|598
1758612300000|2025-09-23 07:25:00|6211.7|6208.9|6206.4|6203.6|6212.7|6209.9|6205.1|6202.1|171
1758612600000|2025-09-23 07:30:00|6206.5|6203.7|6202.6|6199.8|6208.6|6205.8|6201.3|6198.5|239
1758612900000|2025-09-23 07:35:00|6202.7|6199.9|6200.7|6197.9|6205.5|6202.3|6200.7|6197.3|141
1758613200000|2025-09-23 07:40:00|6200.3|6197.5|6200.5|6197.7|6203.5|6200.7|6198.8|6195.8|152
1758613500000|2025-09-23 07:45:00|6201.5|6198.7|6210.2|6207.4|6213.8|6210.5|6201.5|6197.9|309
1758613800000|2025-09-23 07:50:00|6209.8|6207|6218.5|6214.7|6220.2|6217.4|6206.5|6203.5|459
1758614100000|2025-09-23 07:55:00|6217.2|6214.4|6222.8|6220|6223.7|6220.9|6214.1|6211.3|712
1758614400000|2025-09-23 08:00:00|6223.7|6219.9|6222.9|6220.1|6224.1|6221.3|6216.6|6213.4|673
1758614700000|2025-09-23 08:05:00|6221.9|6219.1|6226.2|6223.4|6227.5|6224.3|6220.9|6218.1|367
1758615000000|2025-09-23 08:10:00|6225.3|6222.5|6226.6|6223.8|6230.7|6227.5|6225.2|6222.4|618
1758615300000|2025-09-23 08:15:00|6227.6|6224.8|6224|6221.2|6233.3|6230.4|6223.4|6220.4|632
1758615600000|2025-09-23 08:20:00|6224.6|6220.8|6220.5|6217.7|6226.3|6223.5|6218.6|6215.7|669
1758615900000|2025-09-23 08:25:00|6220.7|6216.9|6222|6219.2|6222.4|6219.2|6213.2|6210.4|1145
1758616200000|2025-09-23 08:30:00|6221|6217.2|6217.4|6214.6|6226.2|6223|6212.4|6209.4|850
1758616500000|2025-09-23 08:35:00|6219.5|6215.7|6205.7|6202.9|6219.7|6216.9|6204.3|6201.5|632
1758616800000|2025-09-23 08:40:00|6204.8|6202|6213.3|6210.5|6213.8|6210.6|6194.4|6191.6|1260
1758617100000|2025-09-23 08:45:00|6214.3|6211.5|6208.4|6204.6|6217.2|6214.4|6207.8|6204.1|338
1758617400000|2025-09-23 08:50:00|6207.8|6205|6213.5|6210.7|6214.4|6211.6|6206|6202.8|291
1758617700000|2025-09-23 08:55:00|6213.6|6210.8|6220.8|6218|6222.4|6219.2|6212|6208.9|348
1758618000000|2025-09-23 09:00:00|6220.5|6217.7|6230.3|6227.5|6231.1|6228.2|6214.3|6211.3|420
1758618300000|2025-09-23 09:05:00|6230.5|6226.7|6234.6|6231.8|6236.2|6232.9|6228.4|6225.4|1276
1758618600000|2025-09-23 09:10:00|6235.1|6231.3|6243.8|6241|6252|6248.9|6232.6|6229.3|3229
1758618900000|2025-09-23 09:15:00|6244.4|6240.6|6251.5|6248.7|6253.3|6249.5|6243.8|6240.6|659
1758619200000|2025-09-23 09:20:00|6251.7|6248.9|6251|6247.2|6253|6249.8|6246.5|6243.7|649
1758619500000|2025-09-23 09:25:00|6250.5|6247.7|6254.9|6252.1|6258.9|6255.6|6249.5|6246.7|769
1758619800000|2025-09-23 09:30:00|6255.8|6253|6257.8|6255|6259.4|6256.6|6253.9|6250.7|631
1758620100000|2025-09-23 09:35:00|6258.4|6254.6|6260.4|6257.6|6261.4|6258.6|6256.7|6253.7|516
1758620400000|2025-09-23 09:40:00|6260.5|6257.7|6264.4|6261.6|6265.4|6262.6|6257.9|6254.1|1021
1758620700000|2025-09-23 09:45:00|6264.9|6261.1|6259.4|6256.6|6267.5|6264.7|6258.4|6255.1|544
1758621000000|2025-09-23 09:50:00|6258.4|6255.6|6261.5|6258.7|6264.6|6261.6|6258.4|6255.6|433
1758621300000|2025-09-23 09:55:00|6260.5|6257.7|6263|6259.2|6263.9|6261.1|6256.6|6253.3|740
1758621600000|2025-09-23 10:00:00|6263.4|6260.6|6261.9|6258.1|6266.9|6264|6261.3|6258.1|330
1758621900000|2025-09-23 10:05:00|6262.4|6259.6|6261.5|6258.7|6263.4|6260.6|6260.4|6257.6|367
1758622200000|2025-09-23 10:10:00|6262.5|6259.7|6263.1|6259.3|6264.7|6261.9|6262.4|6259.2|349
1758622500000|2025-09-23 10:15:00|6262.5|6259.7|6285.4|6282.6|6288.6|6285.2|6262.5|6259.7|2304
1758622800000|2025-09-23 10:20:00|6285.9|6282.1|6286.9|6284.1|6288.2|6285.3|6282.3|6279.1|961
1758623100000|2025-09-23 10:25:00|6287.6|6283.8|6288.3|6285.5|6292.8|6290|6283.3|6280.1|1218
1758623400000|2025-09-23 10:30:00|6288.4|6285.6|6278.5|6275.7|6288.9|6286.1|6278.3|6274.6|997
1758623700000|2025-09-23 10:35:00|6277.5|6274.7|6290.4|6287.6|6291|6287.7|6277.4|6274.1|1037
1758624000000|2025-09-23 10:40:00|6291.4|6288.6|6300.7|6297.9|6302.6|6299.8|6288.8|6285|1346
1758624300000|2025-09-23 10:45:00|6301.4|6297.6|6296.6|6293.8|6301.8|6299|6290.4|6287.1|810
1758624600000|2025-09-23 10:50:00|6296.2|6292.4|6292.3|6289.5|6298.1|6295.3|6291.3|6288|355
1758624900000|2025-09-23 10:55:00|6291.3|6288.5|6294.5|6291.7|6294.5|6291.7|6290.3|6287|243
1758625200000|2025-09-23 11:00:00|6292.5|6289.7|6297.5|6294.7|6299.6|6296.8|6292.5|6289.4|649
1758625500000|2025-09-23 11:05:00|6298.4|6295.6|6293.3|6290.5|6298.5|6295.7|6289.8|6286|569
1758625800000|2025-09-23 11:10:00|6294.3|6291.5|6288.6|6285.8|6296.3|6293.5|6285.3|6281.9|693
1758626100000|2025-09-23 11:15:00|6289|6286.2|6290.3|6287.5|6290.4|6287.6|6287.3|6284|327
1758626400000|2025-09-23 11:20:00|6289.4|6286.6|6292.4|6289.6|6296|6293.2|6289.3|6286|411
1758626700000|2025-09-23 11:25:00|6292.3|6289.5|6300.7|6296.9|6300.7|6297.8|6292.3|6289.1|438
1758627000000|2025-09-23 11:30:00|6300.9|6298.1|6297.3|6294.5|6306.2|6302.7|6294.3|6291.1|869
1758627300000|2025-09-23 11:35:00|6296.3|6293.5|6295.3|6292.5|6300.3|6297.5|6294.8|6291|475
1758627600000|2025-09-23 11:40:00|6296.3|6293.5|6287.8|6285|6298.5|6295.7|6287.5|6284.2|554
1758627900000|2025-09-23 11:45:00|6286.5|6282.7|6284.3|6281.5|6288.7|6285.9|6283.3|6280|500
1758628200000|2025-09-23 11:50:00|6285.2|6282.4|6294.4|6291.6|6295.3|6292.5|6285.2|6282|570
1758628500000|2025-09-23 11:55:00|6292.5|6289.7|6299.4|6296.6|6299.6|6296.8|6292.4|6289.6|1194
1758628800000|2025-09-23 12:00:00|6299.9|6296.1|6303.3|6300.5|6307.3|6304.5|6299.4|6296.1|1357
1758629100000|2025-09-23 12:05:00|6303.2|6300.4|6298|6295.2|6303.2|6300.4|6294.6|6291.8|1165
1758629400000|2025-09-23 12:10:00|6299|6296.2|6298|6295.2|6299.7|6296.9|6295.2|6292.3|722
1758629700000|2025-09-23 12:15:00|6297.8|6294|6297.4|6294.6|6298|6295.2|6292.2|6288.9|702
1758630000000|2025-09-23 12:20:00|6298.3|6295.5|6307.3|6304.5|6309.3|6305.8|6295.5|6292.7|1846
1758630300000|2025-09-23 12:25:00|6306.3|6303.5|6312.5|6308.7|6315.2|6312.4|6305.5|6302.7|1917
1758630600000|2025-09-23 12:30:00|6312.7|6309.9|6314.2|6311.4|6314.6|6311.8|6309.1|6305.9|811
1758630900000|2025-09-23 12:35:00|6315.2|6312.4|6307.3|6304.5|6316.6|6313.8|6301.2|6298|1661
1758631200000|2025-09-23 12:40:00|6308.3|6305.5|6307.2|6304.4|6314.2|6311.4|6307.2|6303.9|1396
1758631500000|2025-09-23 12:45:00|6306.8|6303|6301.2|6298.4|6307.5|6304.7|6299.3|6296|777
1758631800000|2025-09-23 12:50:00|6301.7|6297.9|6304.6|6301.8|6306.3|6303.5|6298.3|6295.5|763
1758632100000|2025-09-23 12:55:00|6303.6|6300.8|6307.2|6304.4|6308.2|6305.4|6301.2|6297.9|1301
1758632400000|2025-09-23 13:00:00|6307.7|6303.9|6304|6301.2|6310.4|6307.6|6295.2|6291.9|4586
1758632700000|2025-09-23 13:05:00|6303.9|6301.1|6309|6306.2|6311.1|6308.3|6301.8|6298.8|2074
1758633000000|2025-09-23 13:10:00|6310|6307.2|6309.1|6306.3|6315.1|6312.3|6308.1|6304.8|1749
1758633300000|2025-09-23 13:15:00|6308.1|6305.3|6311.3|6308.5|6312.7|6309.7|6307|6304.2|950
1758633600000|2025-09-23 13:20:00|6312.3|6309.5|6306.9|6304.1|6313.3|6310.5|6303|6299.7|1698
1758633900000|2025-09-23 13:25:00|6306|6303.2|6306.7|6302.9|6310|6307.2|6304|6301.2|1102
1758634200000|2025-09-23 13:30:00|6306.2|6303.4|6308.2|6305.4|6316.1|6313.1|6302.2|6298.9|2039
1758634500000|2025-09-23 13:35:00|6309.2|6306.4|6313.9|6311.1|6314.5|6311.3|6306.1|6302.8|1400
1758634800000|2025-09-23 13:40:00|6313|6310.2|6308.7|6304.9|6317.5|6314.7|6308.1|6304.9|1683
1758635100000|2025-09-23 13:45:00|6307.2|6304.4|6312|6309.2|6314.3|6311.5|6303.4|6300.2|1857
1758635400000|2025-09-23 13:50:00|6312.5|6308.7|6329.2|6326.4|6334.8|6331.6|6311|6307.7|3519
1758635700000|2025-09-23 13:55:00|6329.4|6326.6|6330.3|6327.5|6332.4|6329.6|6322.3|6319.3|2648
1758636000000|2025-09-23 14:00:00|6330.9|6327.1|6336|6333.2|6343.6|6340.8|6330.2|6327.1|4132
1758636300000|2025-09-23 14:05:00|6336.9|6334.1|6334.1|6331.3|6339|6336.2|6332.2|6328.9|1106
1758636600000|2025-09-23 14:10:00|6334.7|6331.9|6336.1|6333.3|6340.1|6337.3|6334|6330.3|1636
1758636900000|2025-09-23 14:15:00|6336|6333.2|6338.3|6335.5|6340.2|6337.4|6328.2|6325.4|2148
1758637200000|2025-09-23 14:20:00|6339.3|6336.5|6341.9|6339.1|6343|6340.2|6336.3|6333.1|2767
1758637500000|2025-09-23 14:25:00|6342.9|6340.1|6347.5|6344.7|6359|6356.2|6339.9|6337.1|6406
1758637800000|2025-09-23 14:30:00|6348.5|6345.7|6352.4|6348.6|6363.3|6360.5|6336.9|6334.1|7599
1758638100000|2025-09-23 14:35:00|6351.9|6349.1|6354.8|6352|6358.9|6356.1|6347.9|6344.6|1725
1758638400000|2025-09-23 14:40:00|6353.8|6351|6354.9|6352.1|6357.8|6355|6345.9|6342.6|3094
1758638700000|2025-09-23 14:45:00|6353.9|6351.1|6353.9|6351.1|6359.2|6356.4|6350.1|6347.2|1711
1758639000000|2025-09-23 14:50:00|6354|6351.2|6351.9|6349.1|6356|6353.2|6348.9|6345.6|1405
1758639300000|2025-09-23 14:55:00|6352.9|6350.1|6353.8|6351|6355.8|6353|6349.8|6346.6|2409
1758639600000|2025-09-23 15:00:00|6354.8|6352|6358.8|6356|6360.8|6358|6350.8|6347.5|1878
1758639900000|2025-09-23 15:05:00|6359.3|6355.5|6360.8|6358|6369|6366.2|6357.8|6354.6|4751
1758640200000|2025-09-23 15:10:00|6361.8|6359|6364.8|6362|6367.9|6365.1|6357.8|6355|1976
1758640500000|2025-09-23 15:15:00|6365.8|6363|6370.8|6368|6370.8|6368|6364.8|6361.5|1784
1758640800000|2025-09-23 15:20:00|6371.3|6367.5|6378.2|6374.4|6383.7|6380.9|6370.8|6367.5|3310
1758641100000|2025-09-23 15:25:00|6378.7|6375.9|6378.7|6375.9|6383.7|6380.9|6372.3|6368.6|4175
1758641400000|2025-09-23 15:30:00|6379.7|6376.9|6372.7|6369.9|6385.7|6382.9|6372.7|6369.4|2428
1758641700000|2025-09-23 15:35:00|6371.7|6368.9|6368.5|6365.7|6371.7|6368.9|6359|6356.2|2156
1758642000000|2025-09-23 15:40:00|6369.7|6365.9|6363.9|6361.1|6372.7|6369.4|6358.8|6355.5|4395
1758642300000|2025-09-23 15:45:00|6364.1|6361.3|6362.9|6360.1|6365.1|6362.3|6360.2|6356.8|1526
1758642600000|2025-09-23 15:50:00|6361.9|6359.1|6358.2|6355.4|6364.9|6362.1|6358.2|6355.4|2108
1758642900000|2025-09-23 15:55:00|6359.2|6356.4|6357.7|6354.9|6360.3|6357.5|6353.9|6350.8|2578
1758643200000|2025-09-23 16:00:00|6358.7|6355.9|6361.4|6358.6|6364|6361.2|6358.1|6354.8|1734
1758643500000|2025-09-23 16:05:00|6362.3|6359.5|6351.3|6348.5|6362.4|6359.6|6351|6347.9|1275
1758643800000|2025-09-23 16:10:00|6352.2|6349.4|6350.6|6347.8|6354.3|6351.4|6349|6346.1|1339
1758644100000|2025-09-23 16:15:00|6350.7|6347.9|6342.8|6340|6351.7|6348.9|6341.5|6338.7|1912
1758644400000|2025-09-23 16:20:00|6343.3|6339.5|6348.1|6345.3|6350.1|6347.1|6340.8|6337.5|1048
1758644700000|2025-09-23 16:25:00|6347.2|6344.4|6343.3|6340.5|6349.1|6346.3|6341.9|6339.1|967
1758645000000|2025-09-23 16:30:00|6344.2|6341.4|6349.8|6347|6349.8|6347|6341.9|6338.6|1521
1758645300000|2025-09-23 16:35:00|6348.9|6346.1|6342.6|6339.8|6352.9|6350.1|6342|6339.2|1458
1758645600000|2025-09-23 16:40:00|6342.5|6338.7|6340.1|6337.3|6343.5|6340.7|6337.9|6334.6|1110
1758645900000|2025-09-23 16:45:00|6341|6338.2|6341.9|6339.1|6346.2|6342.5|6340.1|6336.9|1547
1758646200000|2025-09-23 16:50:00|6342.1|6339.3|6334.7|6331.9|6342.5|6339.7|6334.7|6331.5|987
1758646500000|2025-09-23 16:55:00|6335.2|6331.4|6334.6|6331.8|6337.2|6334.1|6329.2|6326.4|1969
1758646800000|2025-09-23 17:00:00|6335.8|6332|6344.2|6341.4|6349.3|6346.5|6334.6|6331.8|2103
1758647100000|2025-09-23 17:05:00|6344.3|6341.5|6345.2|6342.4|6347.7|6344.4|6337.4|6334.6|3456
1758647400000|2025-09-23 17:10:00|6345|6342.2|6340|6337.2|6347.5|6344.3|6337.6|6334.8|1054
1758647700000|2025-09-23 17:15:00|6341|6338.2|6341.3|6338.5|6342.7|6339.5|6338.8|6335.9|775
1758648000000|2025-09-23 17:20:00|6340.4|6337.6|6341.2|6338.4|6345|6341.5|6340.2|6337.4|867
1758648300000|2025-09-23 17:25:00|6341|6338.2|6331.2|6328.4|6341.4|6338.2|6327.5|6324.4|2893
1758648600000|2025-09-23 17:30:00|6330.3|6327.5|6337.6|6334.8|6341.4|6338.3|6328.2|6325.4|1679
1758648900000|2025-09-23 17:35:00|6337.7|6334.9|6333.2|6330.4|6338.7|6335.8|6331.9|6329.1|867
1758649200000|2025-09-23 17:40:00|6334.5|6330.7|6324.2|6321.4|6334.5|6331.4|6321.1|6318.3|1919
1758649500000|2025-09-23 17:45:00|6324|6321.2|6323.9|6321.1|6328.8|6325.8|6320.1|6316.9|864
1758649800000|2025-09-23 17:50:00|6323|6320.2|6320.8|6318|6323|6320.2|6319.7|6316.4|855
1758650100000|2025-09-23 17:55:00|6319.9|6317.1|6328.3|6325.5|6330.3|6327.5|6316.8|6313.1|1894
1758650400000|2025-09-23 18:00:00|6329.3|6326.5|6324.2|6321.4|6331.3|6328.5|6324.1|6321.3|1872
1758650700000|2025-09-23 18:05:00|6325.1|6322.3|6326.2|6322.4|6333.3|6330.1|6325.1|6321.8|1372
1758651000000|2025-09-23 18:10:00|6326.1|6323.3|6326.7|6323.9|6329.4|6326.2|6322.8|6319.8|1138
1758651300000|2025-09-23 18:15:00|6327.7|6324.9|6329.8|6327|6336|6333.2|6326.7|6323.9|2601
1758651600000|2025-09-23 18:20:00|6329.4|6325.6|6334|6331.2|6337.6|6334.6|6329.4|6325.6|2630
1758651900000|2025-09-23 18:25:00|6334.4|6330.6|6342|6339.2|6343.2|6340.4|6333.1|6330.3|6679
1758652200000|2025-09-23 18:30:00|6341|6338.2|6345.7|6342.9|6348.3|6345.5|6340|6337.2|3521
1758652500000|2025-09-23 18:35:00|6345.8|6343|6348|6345.2|6350.8|6348|6344.8|6341.6|925
1758652800000|2025-09-23 18:40:00|6347.9|6345.1|6349.4|6346.6|6350.9|6348.1|6344.2|6341.1|973
1758653100000|2025-09-23 18:45:00|6348.5|6345.7|6349|6346.2|6351|6348.2|6348|6344.9|418
1758653400000|2025-09-23 18:50:00|6348.8|6346|6349.9|6347.1|6351|6348.2|6347.8|6344.7|330
1758653700000|2025-09-23 18:55:00|6348.9|6346.1|6352.2|6349.4|6353.9|6351.1|6348.7|6345.5|1668
1758654000000|2025-09-23 19:00:00|6353.2|6350.4|6367.5|6364.7|6369.8|6367|6351.9|6349.1|2120
1758654300000|2025-09-23 19:05:00|6367.4|6364.6|6368.7|6365.9|6369.6|6366.8|6364.5|6361.2|754
1758654600000|2025-09-23 19:10:00|6368.6|6365.8|6367.5|6364.7|6370.6|6367.8|6367.5|6364.3|643
1758654900000|2025-09-23 19:15:00|6368.4|6365.6|6367.6|6364.8|6368.6|6365.8|6365.4|6361.9|511
1758655200000|2025-09-23 19:20:00|6367.7|6364.9|6365.9|6362.1|6369.3|6366.5|6364.5|6361.2|619
1758655500000|2025-09-23 19:25:00|6365.5|6362.7|6364.5|6361.7|6377.8|6373.1|6361.5|6358.2|2005
1758655800000|2025-09-23 19:30:00|6364.4|6361.6|6366.5|6363.7|6366.5|6363.7|6361.9|6358.1|335
1758656100000|2025-09-23 19:35:00|6366|6362.2|6367|6364.2|6368.4|6365.4|6364.5|6361.7|328
1758656400000|2025-09-23 19:40:00|6366.2|6363.4|6369.6|6365.8|6370.2|6366.9|6363.5|6360.7|482
1758656700000|2025-09-23 19:45:00|6368.4|6365.6|6367.6|6364.8|6369.6|6366.8|6367.6|6364.4|265
1758657000000|2025-09-23 19:50:00|6366.7|6363.9|6369.2|6366.4|6369.8|6367|6365.5|6362.4|361
1758657300000|2025-09-23 19:55:00|6368.3|6365.5|6367.4|6364.6|6369|6365.9|6365.6|6362.7|659
1758657600000|2025-09-23 20:00:00|6367|6364.2|6365.5|6362.7|6368.1|6365.2|6364.4|6361.2|264
1758657900000|2025-09-23 20:05:00|6365.4|6362.6|6366.4|6363.6|6367.4|6364.6|6365.4|6361.7|173
1758658200000|2025-09-23 20:10:00|6365.5|6362.7|6360.5|6357.7|6365.5|6362.7|6359.5|6356.2|446
1758658500000|2025-09-23 20:15:00|6359.6|6356.8|6358.9|6355.1|6360.4|6357.6|6357.5|6354.2|167
1758658800000|2025-09-23 20:20:00|6359.4|6356.6|6356.9|6354.1|6360|6357.1|6356.9|6354.1|133
1758659100000|2025-09-23 20:25:00|6356.7|6353.9|6358.6|6355.8|6359.4|6356.6|6355.5|6352.2|179
1758659400000|2025-09-23 20:30:00|6360.1|6356.3|6363.7|6360.9|6364.5|6361.7|6359.2|6355.4|307
1758659700000|2025-09-23 20:35:00|6363.8|6361|6361.1|6357.3|6364|6361.2|6358.8|6355.6|378
1758660000000|2025-09-23 20:40:00|6361.5|6358.7|6358.7|6355.9|6361.6|6358.8|6358.7|6355.9|243
1758660300000|2025-09-23 20:45:00|6359.2|6355.4|6362.4|6359.6|6363.4|6360.6|6358.7|6355.4|232
1758660600000|2025-09-23 20:50:00|6362.5|6359.7|6362.5|6359.7|6364.6|6361.8|6360.7|6357.6|291
1758660900000|2025-09-23 20:55:00|6362.8|6360|6362.7|6359.9|6363.4|6360.6|6361.7|6358.5|307
1758664800000|2025-09-23 22:00:00|6362.2|6358.4|6365|6362.2|6365.9|6362.2|6362|6358.4|98
1758665100000|2025-09-23 22:05:00|6365.1|6362.3|6369.7|6366.9|6370.7|6367.9|6364.3|6361.2|201
1758665400000|2025-09-23 22:10:00|6369.4|6366.6|6369.1|6366.3|6370.3|6367.3|6368.6|6364.8|40
1758665700000|2025-09-23 22:15:00|6368.1|6365.3|6366.9|6364.1|6368.8|6366|6366.6|6363.5|19
1758666000000|2025-09-23 22:20:00|6369.9|6367.1|6365.6|6362.8|6370.9|6368.1|6364.6|6361.8|102
1758666300000|2025-09-23 22:25:00|6366.2|6362.4|6367.4|6363.6|6367.6|6364.6|6366.1|6362.3|129
1758666600000|2025-09-23 22:30:00|6367.7|6364.9|6376.3|6373.5|6376.3|6373.5|6367.6|6364.4|670
1758666900000|2025-09-23 22:35:00|6376.2|6373.4|6379.2|6376.4|6381.5|6378|6376.2|6373.4|1861
1758667200000|2025-09-23 22:40:00|6380.1|6377.3|6381.1|6378.3|6382.2|6378.6|6377.9|6375.1|171
1758667500000|2025-09-23 22:45:00|6381.3|6377.5|6379.2|6376.4|6381.3|6377.5|6377.9|6374.5|83
1758667800000|2025-09-23 22:50:00|6379.1|6376.3|6379.9|6376.1|6380.1|6377.3|6378.6|6374.8|33
1758668100000|2025-09-23 22:55:00|6379.3|6376.5|6378.7|6374.9|6379.3|6376.5|6378.2|6374.6|53
1758668400000|2025-09-23 23:00:00|6378.2|6375.4|6377.6|6373.8|6378.7|6375.8|6377.2|6373.8|45
1758668700000|2025-09-23 23:05:00|6378.1|6375.3|6377.6|6373.8|6378.1|6375.3|6377.1|6373.8|14
1758669000000|2025-09-23 23:10:00|6377.7|6373.9|6374.9|6371.1|6377.7|6374.4|6374.7|6370.9|41
1758669300000|2025-09-23 23:15:00|6375.3|6372.5|6374.8|6371|6375.3|6372.5|6374.7|6370.9|11
1758669600000|2025-09-23 23:20:00|6374.3|6371.5|6374.9|6371.1|6375.3|6372.5|6374.2|6370.9|13
1758669900000|2025-09-23 23:25:00|6374.3|6371.5|6374.6|6370.8|6374.7|6371.5|6373.1|6370.1|29
1758670200000|2025-09-23 23:30:00|6374.7|6370.9|6373.2|6370.4|6375.1|6372.3|6373.1|6369.8|9
1758670500000|2025-09-23 23:35:00|6373.7|6369.9|6373.1|6370.3|6373.7|6370.3|6373.1|6369.8|1
1758670800000|2025-09-23 23:40:00|6373|6370.2|6373.5|6369.7|6373.5|6370.2|6373|6369.2|8
1758671100000|2025-09-23 23:45:00|6373|6370.2|6372.6|6368.8|6373|6370.2|6372.1|6368.8|11
1758671400000|2025-09-23 23:50:00|6372.1|6369.3|6371.1|6368.3|6372.1|6369.3|6371|6367.8|17
1758671700000|2025-09-23 23:55:00|6371|6368.2|6369|6366.2|6371|6368.2|6369|6365.8|50
1758672000000|2025-09-24 00:00:00|6370|6367.2|6366.4|6363.6|6370|6367.2|6363.3|6359.7|618
1758672300000|2025-09-24 00:05:00|6367.4|6364.6|6361.1|6358.3|6368.4|6365.6|6361.1|6358|197
1758672600000|2025-09-24 00:10:00|6362|6359.2|6361.6|6357.8|6363.1|6360.3|6361|6357.8|82
1758672900000|2025-09-24 00:15:00|6361.1|6358.3|6362|6359.2|6363.1|6360.3|6361.1|6357.7|164
1758673200000|2025-09-24 00:20:00|6363|6360.2|6365.4|6362.6|6366.2|6363.4|6363|6359.7|163
1758673500000|2025-09-24 00:25:00|6365.8|6363|6368.2|6365.4|6368.2|6365.4|6365.8|6363|21
1758673800000|2025-09-24 00:30:00|6369.2|6366.4|6371.6|6368.8|6372.8|6369.1|6369|6366.2|92
1758674100000|2025-09-24 00:35:00|6372.6|6369.8|6372.4|6369.6|6373.6|6370.8|6370.6|6367.8|80
1758674400000|2025-09-24 00:40:00|6371.5|6368.7|6370.1|6367.3|6372.3|6369.5|6368.9|6366.1|238
1758674700000|2025-09-24 00:45:00|6370.3|6367.5|6370.5|6367.7|6371.7|6368.5|6367.8|6364.9|140
1758675000000|2025-09-24 00:50:00|6371.9|6368.1|6370.5|6367.7|6371.9|6368.7|6370|6367.1|24
1758675300000|2025-09-24 00:55:00|6370.9|6367.1|6369.5|6366.7|6372.5|6369.7|6368.5|6365.4|105
1758675600000|2025-09-24 01:00:00|6368.5|6365.7|6364.9|6362.1|6370.9|6368.1|6364.3|6361.2|477
1758675900000|2025-09-24 01:05:00|6365.4|6361.6|6367.4|6363.6|6369.9|6367.1|6363.9|6360.6|179
1758676200000|2025-09-24 01:10:00|6367.9|6365.1|6364.9|6362.1|6369.9|6367.1|6363.9|6360.6|195
1758676500000|2025-09-24 01:15:00|6365.4|6361.6|6358.4|6355.6|6365.4|6362.1|6358.4|6355.6|203
1758676800000|2025-09-24 01:20:00|6359.3|6356.5|6362.1|6359.3|6363.1|6360.3|6359.3|6356.5|245
1758677100000|2025-09-24 01:25:00|6363.1|6360.3|6363.2|6360.4|6365.1|6362.3|6362.3|6359|287
1758677400000|2025-09-24 01:30:00|6363.9|6360.1|6365.9|6363.1|6365.9|6363.1|6361.4|6358.6|53
1758677700000|2025-09-24 01:35:00|6366.9|6364.1|6363.7|6359.9|6367.9|6365.1|6363.1|6359.9|179
1758678000000|2025-09-24 01:40:00|6363.1|6360.3|6364|6361.2|6365.1|6362.3|6363.1|6359.3|38
1758678300000|2025-09-24 01:45:00|6363.6|6359.8|6361|6358.2|6365|6362.2|6361|6357.7|91
1758678600000|2025-09-24 01:50:00|6361.9|6359.1|6360.9|6358.1|6362.5|6359.2|6360.9|6357.6|38
1758678900000|2025-09-24 01:55:00|6361.8|6359|6359.8|6357|6361.8|6359|6359.8|6356.5|64
1758679200000|2025-09-24 02:00:00|6359.4|6355.6|6354.9|6352.1|6359.8|6357|6352.9|6349.5|138
1758679500000|2025-09-24 02:05:00|6355|6352.2|6352.2|6349.4|6355.4|6352.6|6350.9|6348.1|170
1758679800000|2025-09-24 02:10:00|6353.1|6350.3|6354.1|6351.3|6355.2|6352.4|6351.2|6348.1|127
1758680100000|2025-09-24 02:15:00|6354.7|6350.9|6356.1|6353.3|6357|6354.2|6354.1|6350.9|32
1758680400000|2025-09-24 02:20:00|6356.6|6352.8|6354|6351.2|6356.7|6353.3|6352.1|6348.8|232
1758680700000|2025-09-24 02:25:00|6353.9|6351.1|6352.9|6350.1|6353.9|6351.1|6352.9|6350.1|33
1758681000000|2025-09-24 02:30:00|6353.8|6351|6352.8|6350|6354.9|6352.1|6352.8|6349.6|53
1758681300000|2025-09-24 02:35:00|6353.3|6349.5|6350|6347.2|6353.8|6351|6349.8|6346.6|90
1758681600000|2025-09-24 02:40:00|6350.5|6346.7|6354.8|6352|6355|6352.2|6350|6346.7|47
1758681900000|2025-09-24 02:45:00|6355.1|6352.3|6354.3|6351.5|6357|6354.2|6354.3|6351.5|195
1758682200000|2025-09-24 02:50:00|6354.7|6350.9|6355|6352.2|6356.3|6353.2|6353.1|6350.1|61
1758682500000|2025-09-24 02:55:00|6356.3|6352.5|6355.4|6352.6|6356.3|6352.6|6353.6|6350.6|31
1758682800000|2025-09-24 03:00:00|6355.3|6351.6|6357.3|6354.5|6358.4|6355.5|6354.4|6351.6|75
1758683100000|2025-09-24 03:05:00|6358.3|6355.5|6356.4|6353.6|6358.8|6355.8|6355.4|6352.6|58
1758683400000|2025-09-24 03:10:00|6356.3|6353.5|6356.6|6353.8|6357.9|6355.1|6356.3|6353.5|18
1758683700000|2025-09-24 03:15:00|6355.6|6352.8|6357.8|6355|6358.5|6355|6355.6|6352.8|32
1758684000000|2025-09-24 03:20:00|6358.8|6356|6359.1|6356.3|6359.3|6356.3|6357.1|6354.3|44
1758684300000|2025-09-24 03:25:00|6359.3|6355.5|6359.5|6356.7|6361.5|6358.7|6358.5|6355.5|180
1758684600000|2025-09-24 03:30:00|6360|6356.2|6360.5|6357.7|6360.9|6357.7|6356.5|6353.7|55
1758684900000|2025-09-24 03:35:00|6361.4|6358.6|6359.5|6356.7|6362|6358.7|6359.5|6356.7|34
1758685200000|2025-09-24 03:40:00|6358.5|6355.7|6358.4|6355.6|6358.5|6355.7|6358.4|6355.6|27
1758685500000|2025-09-24 03:45:00|6357.5|6354.7|6356.7|6353.9|6358.9|6355.6|6356|6353.2|33
1758685800000|2025-09-24 03:50:00|6357.8|6354|6358.7|6355.9|6358.8|6355.9|6356.7|6353.9|73
1758686100000|2025-09-24 03:55:00|6358.6|6355.8|6360.6|6357.8|6360.8|6357.8|6358.2|6355.4|34
1758686400000|2025-09-24 04:00:00|6359.6|6356.8|6358.7|6355.9|6361.3|6358.1|6358.7|6355.9|184
1758686700000|2025-09-24 04:05:00|6358.4|6355.6|6355.7|6352.9|6358.4|6355.6|6355.7|6352.9|18
1758687000000|2025-09-24 04:10:00|6355.8|6353|6356.8|6354|6357|6354.2|6355.8|6352.5|27
1758687300000|2025-09-24 04:15:00|6355.8|6353|6356.8|6354|6356.8|6354|6355.8|6352.5|17
1758687600000|2025-09-24 04:20:00|6355.9|6353.1|6354.8|6352|6355.9|6353.1|6354.8|6352|44
1758687900000|2025-09-24 04:25:00|6355.3|6351.5|6351.8|6349|6355.3|6352|6350.9|6348.1|110
1758688200000|2025-09-24 04:30:00|6351.3|6347.5|6351.8|6349|6351.9|6349.1|6350.7|6347.5|45
1758688500000|2025-09-24 04:35:00|6351.9|6349.1|6352.9|6350.1|6352.9|6350.1|6351.9|6349.1|9
1758688800000|2025-09-24 04:40:00|6352.7|6349.9|6353|6350.2|6353|6350.2|6352.4|6349.6|6
1758689100000|2025-09-24 04:45:00|6352.9|6350.1|6350.9|6348.1|6353.4|6350.6|6349.9|6346.7|58
1758689400000|2025-09-24 04:50:00|6349.9|6347.1|6350.6|6347.8|6350.6|6347.8|6349.6|6346.5|27
1758689700000|2025-09-24 04:55:00|6350.7|6347.9|6348.7|6345.9|6351.6|6348.8|6348.7|6345.9|60
1758690000000|2025-09-24 05:00:00|6348.6|6345.8|6342.6|6339.8|6348.7|6345.9|6342.6|6339.3|323
1758690300000|2025-09-24 05:05:00|6341.7|6338.9|6344.5|6341.7|6345.1|6342.3|6340.8|6337.7|150
1758690600000|2025-09-24 05:10:00|6344.6|6341.8|6346.8|6344|6348.3|6345.5|6344.6|6341.8|102
1758690900000|2025-09-24 05:15:00|6346.4|6342.6|6347.9|6345.1|6349.2|6345.6|6344.9|6342.1|72
1758691200000|2025-09-24 05:20:00|6348.1|6345.3|6349.3|6346.5|6349.4|6346.6|6348.1|6345.3|50
1758691500000|2025-09-24 05:25:00|6351.3|6347.5|6347.2|6344.4|6352.9|6349.6|6346.9|6344.1|267
1758691800000|2025-09-24 05:30:00|6347.3|6344.5|6349.3|6346.5|6351.7|6348.4|6346.2|6343.4|156
1758692100000|2025-09-24 05:35:00|6350.8|6347|6353.3|6350.5|6353.9|6350.6|6349.3|6346.5|96
1758692400000|2025-09-24 05:40:00|6354.3|6351.5|6360.2|6357.4|6360.9|6357.6|6354.3|6351.5|129
1758692700000|2025-09-24 05:45:00|6360.1|6357.3|6358.2|6355.4|6363.5|6360.3|6358.2|6355.4|154
1758693000000|2025-09-24 05:50:00|6357.3|6354.5|6353.3|6350.5|6357.9|6354.6|6350.7|6347.5|95
1758693300000|2025-09-24 05:55:00|6353.4|6349.6|6351.8|6348|6354.5|6351.2|6347.3|6344.5|80
1758693600000|2025-09-24 06:00:00|6351.3|6348.5|6350.8|6347|6357.8|6354|6349.3|6346.5|119
1758693900000|2025-09-24 06:05:00|6350.3|6347.5|6349.8|6346|6351.8|6348|6348.4|6345.6|146
1758694200000|2025-09-24 06:10:00|6349.7|6345.9|6348.3|6345.5|6351.8|6348.5|6347.3|6344.5|79
1758694500000|2025-09-24 06:15:00|6349.2|6346.4|6348.3|6345.5|6351.7|6348.4|6348.2|6345.4|85
1758694800000|2025-09-24 06:20:00|6349.3|6346.5|6343.1|6340.3|6349.3|6346.5|6340.6|6337.3|319
1758695100000|2025-09-24 06:25:00|6342.9|6340.1|6345.7|6341.9|6345.7|6341.9|6338.9|6336.1|235
1758695400000|2025-09-24 06:30:00|6344.3|6341.5|6347.3|6344.5|6347.8|6344.5|6342.2|6339.4|147
1758695700000|2025-09-24 06:35:00|6348.7|6344.9|6346.6|6342.8|6350.4|6347.5|6343.2|6339.9|95
1758696000000|2025-09-24 06:40:00|6346.7|6342.9|6344.8|6341|6346.7|6343.2|6340.9|6338.1|99
1758696300000|2025-09-24 06:45:00|6343.9|6341.1|6350.7|6347.9|6351.7|6348.9|6343.9|6341|76
1758696600000|2025-09-24 06:50:00|6351.6|6347.8|6349.8|6347|6355.7|6352.4|6348.2|6345.4|200
1758696900000|2025-09-24 06:55:00|6350.1|6347.3|6352.3|6349.5|6356.2|6353.3|6349.1|6346.3|209
1758697200000|2025-09-24 07:00:00|6350.3|6347.5|6350.7|6347.9|6352.5|6348.7|6342.3|6339.2|605
1758697500000|2025-09-24 07:05:00|6351.7|6348.9|6353.5|6350.7|6356.3|6353.4|6348.6|6345.8|237
1758697800000|2025-09-24 07:10:00|6352.6|6349.8|6351.1|6348.3|6358.4|6355.1|6349|6345.9|316
1758698100000|2025-09-24 07:15:00|6351.7|6347.9|6353.2|6350.4|6354.4|6351.6|6348.7|6345.5|270
1758698400000|2025-09-24 07:20:00|6353.9|6351.1|6353|6350.2|6357.4|6354.1|6353|6350.2|153
1758698700000|2025-09-24 07:25:00|6352|6349.2|6356.4|6353.6|6358|6354.8|6349.2|6346.4|325
1758699000000|2025-09-24 07:30:00|6357.5|6353.7|6362.2|6358.4|6368.4|6365.1|6355.9|6353.1|955
1758699300000|2025-09-24 07:35:00|6362.6|6359.8|6370.1|6367.3|6374.1|6371|6361.6|6358.3|619
1758699600000|2025-09-24 07:40:00|6370.6|6366.8|6380.5|6377.7|6381.5|6378.7|6369.2|6366.4|2121
1758699900000|2025-09-24 07:45:00|6381.2|6378.4|6370.6|6367.8|6381.2|6378.4|6369|6365.2|465
1758700200000|2025-09-24 07:50:00|6370.5|6367.7|6374.2|6371.4|6376.1|6373.3|6366.8|6363.6|363
1758700500000|2025-09-24 07:55:00|6375.1|6372.3|6373.8|6371|6376.1|6373.3|6372.4|6369.6|433
1758700800000|2025-09-24 08:00:00|6374.7|6371.9|6367.4|6364.6|6380.1|6377|6367|6363.2|754
1758701100000|2025-09-24 08:05:00|6366.5|6363.7|6365.1|6362.3|6370.3|6366.9|6359.6|6356.8|726
1758701400000|2025-09-24 08:10:00|6365.6|6361.8|6356|6353.2|6365.6|6362.3|6353.5|6350.6|612
1758701700000|2025-09-24 08:15:00|6357.4|6353.6|6358.4|6355.6|6363.5|6359.7|6354.6|6351.8|474
1758702000000|2025-09-24 08:20:00|6359.6|6355.8|6351.2|6348.4|6362.2|6358.9|6349.4|6346.6|946
1758702300000|2025-09-24 08:25:00|6351.1|6348.3|6343.2|6340.4|6351.6|6348.3|6341.2|6338.4|1344
1758702600000|2025-09-24 08:30:00|6343.4|6339.6|6343.2|6340.4|6345.6|6342.4|6339.8|6337|687
1758702900000|2025-09-24 08:35:00|6342.2|6339.4|6332.7|6329.9|6344.1|6341.3|6331.2|6328.2|928
1758703200000|2025-09-24 08:40:00|6333.6|6330.8|6328.3|6325.5|6334.4|6330.8|6323.8|6321|1163
1758703500000|2025-09-24 08:45:00|6327.3|6324.5|6328.3|6325.5|6328.8|6325.5|6324.2|6321.4|480
1758703800000|2025-09-24 08:50:00|6328.2|6325.4|6336.1|6333.3|6340.5|6337.2|6327.3|6324.5|612
1758704100000|2025-09-24 08:55:00|6336.2|6332.4|6340.1|6337.3|6342.1|6338.3|6333|6330|302
1758704400000|2025-09-24 09:00:00|6339.1|6336.3|6351.2|6348.4|6351.4|6348.4|6334.3|6331.5|882
1758704700000|2025-09-24 09:05:00|6351.4|6347.6|6358|6355.2|6358.7|6355.6|6347|6344.2|614
1758705000000|2025-09-24 09:10:00|6357.8|6354|6355.1|6352.3|6361.7|6358.9|6351.5|6348.3|463
1758705300000|2025-09-24 09:15:00|6354.1|6351.3|6353.7|6350.9|6354.8|6352|6350.5|6347.2|357
1758705600000|2025-09-24 09:20:00|6354.7|6351.9|6358.5|6355.7|6362.8|6359.2|6353.4|6350.2|487
1758705900000|2025-09-24 09:25:00|6357.5|6354.7|6360.4|6357.6|6363.7|6360.9|6357.5|6354.7|344
1758706200000|2025-09-24 09:30:00|6360.3|6357.5|6355|6351.2|6363.3|6360.5|6352.5|6349.2|685
1758706500000|2025-09-24 09:35:00|6355.4|6352.6|6361.5|6358.7|6361.8|6359|6353|6349.2|309
1758706800000|2025-09-24 09:40:00|6361.4|6358.6|6369.4|6366.6|6370.1|6367.3|6361.4|6358.6|855
1758707100000|2025-09-24 09:45:00|6369.3|6365.5|6371|6367.2|6371.3|6368.5|6366.6|6362.8|322
1758707400000|2025-09-24 09:50:00|6370.9|6367.1|6374.8|6371|6376.1|6373.3|6370.5|6367.1|397
1758707700000|2025-09-24 09:55:00|6375.2|6372.4|6373.2|6370.4|6377.1|6374.3|6371.2|6367.9|418
1758708000000|2025-09-24 10:00:00|6372.2|6369.4|6376.1|6373.3|6380.3|6377.5|6372.2|6369.4|3639
1758708300000|2025-09-24 10:05:00|6376.6|6372.8|6387.3|6384.5|6389.2|6386.4|6376.1|6372.8|954
1758708600000|2025-09-24 10:10:00|6387.4|6384.6|6402.6|6399.8|6403.7|6400.3|6385.1|6381.9|3259
1758708900000|2025-09-24 10:15:00|6403.5|6400.7|6396.9|6394.1|6403.5|6400.7|6393.9|6390.7|1060
1758709200000|2025-09-24 10:20:00|6397|6394.2|6394|6391.2|6398.9|6396.1|6390.1|6386.9|500
1758709500000|2025-09-24 10:25:00|6394.1|6391.3|6396.3|6393.5|6404.9|6401.7|6392.1|6388.8|1453
1758709800000|2025-09-24 10:30:00|6397.3|6394.5|6409.2|6406.4|6409.8|6407|6393.2|6390.4|1175
1758710100000|2025-09-24 10:35:00|6409|6406.2|6411|6408.2|6412.6|6409.8|6407.9|6404.6|1605
1758710400000|2025-09-24 10:40:00|6410.9|6408.1|6406.1|6403.3|6416.4|6413.6|6403.3|6400.1|982
1758710700000|2025-09-24 10:45:00|6406.6|6402.8|6401.6|6397.8|6407.2|6404.4|6398.8|6395.2|887
1758711000000|2025-09-24 10:50:00|6402|6399.2|6401.7|6398.9|6407.4|6404.6|6400.5|6397.4|733
1758711300000|2025-09-24 10:55:00|6401.6|6398.8|6401.1|6398.3|6402.8|6400|6396.1|6393.3|1030
1758711600000|2025-09-24 11:00:00|6400.1|6397.3|6402.9|6400.1|6407.5|6404.7|6399.2|6396.1|448
1758711900000|2025-09-24 11:05:00|6403.9|6401.1|6413.6|6410.8|6414.8|6412|6402.8|6399.5|1495
1758712200000|2025-09-24 11:10:00|6414|6411.2|6406|6403.2|6415|6412.2|6404.9|6401.2|834
1758712500000|2025-09-24 11:15:00|6405.9|6403.1|6404.1|6401.3|6410.2|6407.4|6403.1|6400.3|669
1758712800000|2025-09-24 11:20:00|6404|6401.2|6406.6|6403.8|6410.2|6407.4|6404|6401.2|505
1758713100000|2025-09-24 11:25:00|6407.5|6404.7|6409.7|6406.9|6411.1|6408|6405.9|6403.1|199
1758713400000|2025-09-24 11:30:00|6408.8|6406|6398.7|6395.9|6408.8|6406|6395.7|6392.5|462
1758713700000|2025-09-24 11:35:00|6397.8|6395|6398.8|6396|6399.8|6397|6393.8|6390.5|541
1758714000000|2025-09-24 11:40:00|6399.7|6396.9|6407.2|6404.4|6409.7|6406.5|6398.8|6395.5|503
1758714300000|2025-09-24 11:45:00|6407.3|6404.5|6410.7|6407.9|6410.9|6408.1|6404|6400.6|400
1758714600000|2025-09-24 11:50:00|6409.8|6407|6408.3|6404.5|6412.1|6409.3|6407.7|6404.5|659
1758714900000|2025-09-24 11:55:00|6408.7|6405.9|6412|6409.2|6412.2|6409.4|6407.3|6403.5|343
1758715200000|2025-09-24 12:00:00|6411|6408.2|6414.4|6410.6|6417.5|6414.7|6410.8|6407.5|1179
1758715500000|2025-09-24 12:05:00|6414.8|6412|6410.9|6408.1|6414.8|6412|6409.7|6406.5|1429
1758715800000|2025-09-24 12:10:00|6411.4|6407.6|6411.9|6409.1|6414|6411.2|6409.8|6406.5|565
1758716100000|2025-09-24 12:15:00|6412.8|6410|6416.8|6414|6420.3|6417.3|6412.8|6409.5|2120
1758716400000|2025-09-24 12:20:00|6417.7|6414.9|6425.9|6423.1|6426.9|6424|6417.1|6413.9|1924
1758716700000|2025-09-24 12:25:00|6424.9|6422.1|6425.6|6422.8|6428.6|6425.8|6423.7|6420.3|1126
1758717000000|2025-09-24 12:30:00|6426.1|6422.3|6434.7|6431.9|6443.5|6440.2|6426.1|6422.3|2079
1758717300000|2025-09-24 12:35:00|6434.8|6432|6426.7|6423.9|6435.6|6432.8|6426.7|6423.9|1562
1758717600000|2025-09-24 12:40:00|6425.8|6423|6425.7|6422.9|6427.9|6425.1|6420.5|6417.7|1244
1758717900000|2025-09-24 12:45:00|6425.8|6423|6420.6|6417.8|6428.8|6426|6420.6|6417.3|745
1758718200000|2025-09-24 12:50:00|6421.6|6418.8|6419.8|6417|6424.5|6421.7|6415.6|6412.3|1855
1758718500000|2025-09-24 12:55:00|6420.7|6417.9|6420.5|6416.7|6426|6423.2|6418.7|6415.6|1181
1758718800000|2025-09-24 13:00:00|6420.4|6416.6|6421.9|6419.1|6423.6|6420.8|6412.5|6409.7|2808
1758719100000|2025-09-24 13:05:00|6422|6419.2|6434.9|6432.1|6437.6|6434.2|6419.4|6415.7|3970
1758719400000|2025-09-24 13:10:00|6435|6432.2|6431.4|6428.6|6439.1|6436.3|6431.4|6428|2603
1758719700000|2025-09-24 13:15:00|6432.3|6429.5|6432.4|6429.6|6435.3|6432.5|6428.4|6425.1|1366
1758720000000|2025-09-24 13:20:00|6432.9|6429.1|6430.3|6427.5|6435.3|6432.5|6429.3|6426|1668
1758720300000|2025-09-24 13:25:00|6429.4|6426.6|6431.4|6428.6|6433.4|6430.6|6428.4|6425.2|1214
1758720600000|2025-09-24 13:30:00|6431.3|6428.5|6428.6|6425.8|6439.4|6436.6|6427.5|6424.2|8469
1758720900000|2025-09-24 13:35:00|6428.7|6425.9|6430.5|6427.7|6436.6|6433.8|6425.7|6422.6|1565
1758721200000|2025-09-24 13:40:00|6431.4|6427.6|6428.4|6425.6|6436.2|6433.4|6425|6421.2|1366
1758721500000|2025-09-24 13:45:00|6429.3|6426.5|6428.3|6425.5|6435|6432.1|6425.3|6422.2|2528
1758721800000|2025-09-24 13:50:00|6428.4|6425.6|6436.1|6433.3|6438.2|6435.4|6428|6425|875
1758722100000|2025-09-24 13:55:00|6435.2|6432.4|6432.6|6429.8|6436.1|6433.3|6430.2|6426.8|1031
1758722400000|2025-09-24 14:00:00|6433.6|6430.8|6437|6434.2|6438|6435.2|6432.1|6428.8|2453
1758722700000|2025-09-24 14:05:00|6437.5|6433.7|6433.2|6430.4|6441.9|6439.1|6433.1|6430.3|1467
1758723000000|2025-09-24 14:10:00|6433.4|6430.6|6434.1|6431.3|6438.1|6434.5|6431.1|6428.3|2052
1758723300000|2025-09-24 14:15:00|6434.6|6430.8|6438.1|6435.3|6440.3|6437.5|6434.1|6430.8|1310
1758723600000|2025-09-24 14:20:00|6438|6435.2|6438.1|6435.3|6442.3|6439.5|6436.2|6433|1722
1758723900000|2025-09-24 14:25:00|6439.1|6436.3|6432.7|6428.9|6439.1|6436.3|6430.2|6426.8|3226
1758724200000|2025-09-24 14:30:00|6432.8|6429|6421.5|6418.7|6437.7|6433.5|6406.6|6403.8|5074
1758724500000|2025-09-24 14:35:00|6421.6|6418.8|6425.2|6422.4|6429.9|6426.9|6420.3|6416.6|2443
1758724800000|2025-09-24 14:40:00|6424.3|6421.5|6421.7|6418.9|6424.4|6421.6|6414.4|6411.6|1921
1758725100000|2025-09-24 14:45:00|6423.6|6420.8|6430.1|6427.3|6432.7|6429.9|6423.2|6420|1311
1758725400000|2025-09-24 14:50:00|6429.2|6426.4|6435.5|6432.7|6437.8|6434|6428.2|6424.8|1248
1758725700000|2025-09-24 14:55:00|6435.3|6432.5|6451.1|6448.3|6453.2|6450|6429.9|6427.1|7700
1758726000000|2025-09-24 15:00:00|6451.4|6448.6|6456.9|6454.1|6470.8|6467.1|6451.4|6448.6|6369
1758726300000|2025-09-24 15:05:00|6456|6453.2|6455.2|6452.4|6463.2|6460.1|6452.3|6449.2|3682
1758726600000|2025-09-24 15:10:00|6455.7|6451.9|6459|6456.2|6466.1|6463.3|6454.1|6450.9|2661
1758726900000|2025-09-24 15:15:00|6460|6457.2|6464.8|6462|6465.7|6462.9|6458.1|6454.8|1634
1758727200000|2025-09-24 15:20:00|6464.9|6462.1|6452.6|6449.8|6467.2|6464.4|6451.1|6448.3|3156
1758727500000|2025-09-24 15:25:00|6452.7|6449.9|6457.1|6454.3|6459.5|6456.7|6452.6|6449.8|2494
1758727800000|2025-09-24 15:30:00|6457|6454.2|6460.8|6458|6468.9|6466.1|6452.9|6449.6|2636
1758728100000|2025-09-24 15:35:00|6461.7|6458.9|6464.4|6461.6|6467.3|6464.2|6455.9|6452.7|1354
1758728400000|2025-09-24 15:40:00|6464.3|6461.5|6476.5|6473.7|6478.3|6475.5|6463.3|6459.5|2858
1758728700000|2025-09-24 15:45:00|6476.4|6473.6|6474.7|6471.9|6481.9|6478.6|6472|6469.2|2450
1758729000000|2025-09-24 15:50:00|6473.7|6470.9|6469.7|6466.9|6476.7|6473.9|6467.3|6463.5|1590
1758729300000|2025-09-24 15:55:00|6468.7|6465.9|6467.9|6465.1|6473.9|6470.6|6466.9|6463.7|1735
1758729600000|2025-09-24 16:00:00|6466.1|6463.3|6470.8|6468|6472.3|6469|6461.8|6458|2463
1758729900000|2025-09-24 16:05:00|6469.9|6467.1|6460.7|6456.9|6469.9|6467.1|6454.5|6451.4|1500
1758730200000|2025-09-24 16:10:00|6461.1|6458.3|6468.9|6466.1|6469.4|6466.4|6460.1|6456.8|984
1758730500000|2025-09-24 16:15:00|6469.8|6466|6461.8|6459|6469.9|6467.1|6459.7|6456.4|1184
1758730800000|2025-09-24 16:20:00|6461.9|6459.1|6471|6468.2|6471|6468.2|6458.7|6455.9|2258
1758731100000|2025-09-24 16:25:00|6470.5|6467.7|6462.6|6459.8|6470.5|6467.7|6459.7|6456.4|2197
1758731400000|2025-09-24 16:30:00|6463.1|6459.3|6466.6|6463.8|6473.5|6470.7|6463|6459.3|1300
1758731700000|2025-09-24 16:35:00|6467.5|6464.7|6470.5|6467.7|6472.5|6469.7|6466.6|6463.3|660
1758732000000|2025-09-24 16:40:00|6470.6|6467.8|6473.1|6469.3|6473.6|6470.8|6466.6|6463.2|1608
1758732300000|2025-09-24 16:45:00|6472.6|6469.8|6471.6|6468.8|6474.1|6471.3|6470.5|6467|1511
1758732600000|2025-09-24 16:50:00|6471.7|6468.9|6471.6|6468.8|6474.1|6471.3|6469.5|6465.9|512
1758732900000|2025-09-24 16:55:00|6471.9|6469.1|6474.6|6471.8|6478.4|6475.2|6471.8|6469|1213
1758733200000|2025-09-24 17:00:00|6475.5|6472.7|6476.6|6473.8|6479.7|6476.9|6475|6471.7|1117
1758733500000|2025-09-24 17:05:00|6475.7|6472.9|6484.6|6481.8|6485.5|6482.7|6474.6|6471.8|1365
1758733800000|2025-09-24 17:10:00|6484.7|6481.9|6488.7|6485.9|6490.6|6487.6|6483.7|6479.9|1355
1758734100000|2025-09-24 17:15:00|6488.6|6485.8|6493.6|6490.8|6498.8|6495.5|6488.6|6485.4|2747
1758734400000|2025-09-24 17:20:00|6494.5|6491.7|6492.6|6489.8|6496.1|6493.3|6492.6|6489.5|1608
1758734700000|2025-09-24 17:25:00|6493.1|6489.3|6489.8|6487|6501.2|6498.4|6486.6|6483.6|2494
1758735000000|2025-09-24 17:30:00|6488.9|6486.1|6489.6|6486.8|6492.9|6490.1|6485.7|6482.4|1576
1758735300000|2025-09-24 17:35:00|6490.6|6487.8|6494.1|6491.3|6496.8|6494|6486.7|6483.4|2072
1758735600000|2025-09-24 17:40:00|6494|6491.2|6490.6|6487.8|6495.8|6493|6489.6|6486.3|1221
1758735900000|2025-09-24 17:45:00|6491.5|6488.7|6488.6|6485.8|6491.6|6488.8|6485.7|6482.9|1937
1758736200000|2025-09-24 17:50:00|6488.2|6484.4|6488.7|6485.9|6491.6|6488.8|6487.7|6484.4|1325
1758736500000|2025-09-24 17:55:00|6487.7|6484.9|6485.7|6482.9|6490.6|6487.8|6483.8|6480.4|1431
1758736800000|2025-09-24 18:00:00|6485.8|6483|6476.8|6474|6489.7|6486.9|6476.8|6474|2954
1758737100000|2025-09-24 18:05:00|6477.3|6473.5|6479.9|6477.1|6485.1|6482.3|6476.3|6472.5|2353
1758737400000|2025-09-24 18:10:00|6480|6477.2|6482|6479.2|6483.3|6480.5|6478.8|6475|2130
1758737700000|2025-09-24 18:15:00|6482.9|6480.1|6487.1|6484.3|6488.7|6485.9|6480.2|6477.4|2577
1758738000000|2025-09-24 18:20:00|6487|6484.2|6492.9|6490.1|6493.8|6491|6485.2|6482.1|3027
1758738300000|2025-09-24 18:25:00|6492.8|6490|6494.1|6491.3|6495.2|6492.4|6489.9|6487.1|5948
1758738600000|2025-09-24 18:30:00|6494|6491.2|6494.8|6492|6499|6496.2|6493.7|6490.4|5016
1758738900000|2025-09-24 18:35:00|6493.8|6491|6492.9|6490.1|6494.4|6491.2|6488.8|6485.5|1321
1758739200000|2025-09-24 18:40:00|6493.1|6490.3|6486.9|6484.1|6493.8|6491|6486.9|6484.1|520
1758739500000|2025-09-24 18:45:00|6486.8|6484|6486.8|6484|6488.7|6485.9|6484.7|6481.4|550
1758739800000|2025-09-24 18:50:00|6486.7|6483.9|6482.8|6480|6486.7|6483.9|6482.7|6479.6|579
1758740100000|2025-09-24 18:55:00|6482.7|6479.9|6480.1|6477.3|6482.7|6479.9|6475.6|6471.8|987
1758740400000|2025-09-24 19:00:00|6481|6478.2|6477.8|6475|6481.7|6478.9|6475.8|6472.5|744
1758740700000|2025-09-24 19:05:00|6478.4|6475.6|6476.6|6472.8|6479.1|6476.3|6474.9|6471.7|545
1758741000000|2025-09-24 19:10:00|6476|6473.2|6478|6475.2|6480.1|6477|6475.9|6472.3|436
1758741300000|2025-09-24 19:15:00|6479|6476.2|6481.1|6478.3|6482.2|6479.4|6477.2|6474.4|694
1758741600000|2025-09-24 19:20:00|6481.3|6478.5|6478.2|6475.4|6481.8|6478.5|6477.1|6474.3|344
1758741900000|2025-09-24 19:25:00|6479.1|6476.3|6479.4|6476.6|6480.8|6477.5|6477.8|6474.7|214
1758742200000|2025-09-24 19:30:00|6480.3|6477.5|6476.4|6473.6|6480.9|6477.5|6476.2|6472.4|807
1758742500000|2025-09-24 19:35:00|6475.5|6472.7|6477.2|6474.4|6478|6475.2|6475.4|6472.3|183
1758742800000|2025-09-24 19:40:00|6478.2|6475.4|6478.3|6475.5|6479.6|6476.8|6475.6|6472.8|965
1758743100000|2025-09-24 19:45:00|6478.4|6475.6|6478.3|6475.5|6479.8|6476.8|6477.6|6474.6|516
1758743400000|2025-09-24 19:50:00|6479.2|6476.4|6477.6|6474.8|6479.3|6476.5|6475.7|6472.4|401
1758743700000|2025-09-24 19:55:00|6477.7|6474.9|6477.1|6474.3|6478.2|6475|6475.2|6472.4|541
1758744000000|2025-09-24 20:00:00|6477|6474.2|6480.2|6477.4|6480.9|6477.5|6476.8|6474|448
1758744300000|2025-09-24 20:05:00|6480.3|6477.5|6478.5|6474.7|6481.7|6478.4|6477.5|6474.7|146
1758744600000|2025-09-24 20:10:00|6478.4|6475.6|6477.2|6474.4|6478.7|6475.6|6475.2|6472.1|266
1758744900000|2025-09-24 20:15:00|6477|6474.2|6474.3|6470.5|6477.1|6474.3|6473.9|6470.5|414
1758745200000|2025-09-24 20:20:00|6474.7|6471.9|6475.7|6472.9|6475.7|6472.9|6473.8|6470.4|166
1758745500000|2025-09-24 20:25:00|6475.3|6471.5|6475.7|6472.9|6475.9|6473.1|6474.8|6471.4|96
1758745800000|2025-09-24 20:30:00|6475.3|6471.5|6474.7|6471.9|6476.7|6473.9|6474.6|6471.5|126
1758746100000|2025-09-24 20:35:00|6475.6|6472.8|6474.7|6471.9|6476.1|6472.9|6474.2|6470.4|223
1758746400000|2025-09-24 20:40:00|6474.6|6471.8|6473.2|6469.4|6474.7|6471.9|6472.7|6469.4|322
1758746700000|2025-09-24 20:45:00|6473.7|6470.9|6474.7|6471.9|6476.7|6473.9|6473.2|6469.4|171
1758747000000|2025-09-24 20:50:00|6474.6|6471.8|6474.7|6471.9|6475.7|6472.9|6473.6|6470.3|157
1758747300000|2025-09-24 20:55:00|6474.6|6471.8|6476.5|6472.7|6476.9|6474.1|6474.3|6470.5|290
1758751200000|2025-09-24 22:00:00|6469.5|6465.7|6470.1|6466.3|6474.4|6470.6|6467.4|6464.6|210
1758751500000|2025-09-24 22:05:00|6469.4|6466.6|6471.1|6468.3|6471.2|6468.4|6469.4|6466.2|23
1758751800000|2025-09-24 22:10:00|6471.2|6468.4|6470.1|6467.3|6471.2|6468.4|6468.8|6465.5|99
1758752100000|2025-09-24 22:15:00|6469.8|6467|6467.9|6465.1|6470.2|6467.4|6467.9|6465.1|38
1758752400000|2025-09-24 22:20:00|6467.8|6465|6467.9|6465.1|6469.1|6466.3|6467.8|6464.5|28
1758752700000|2025-09-24 22:25:00|6468.3|6464.5|6473.7|6469.9|6473.7|6470.4|6468.3|6464.5|131
1758753000000|2025-09-24 22:30:00|6473.5|6469.7|6474.5|6471.7|6476|6472.7|6473.1|6469.7|48
1758753300000|2025-09-24 22:35:00|6473.5|6470.7|6470.5|6467.7|6475|6471.7|6470.5|6467.7|138
1758753600000|2025-09-24 22:40:00|6471.9|6468.1|6473.9|6470.1|6473.9|6470.1|6468.1|6465.3|322
1758753900000|2025-09-24 22:45:00|6472.5|6469.7|6472.6|6468.8|6473.9|6470.6|6471.2|6468.4|20
1758754200000|2025-09-24 22:50:00|6472.2|6469.4|6472.2|6468.4|6473.6|6470.5|6470.8|6468|34
1758754500000|2025-09-24 22:55:00|6470.9|6468.1|6473.7|6469.9|6474.1|6470.4|6470.9|6468.1|37
1758754800000|2025-09-24 23:00:00|6473.5|6469.7|6467.9|6465.1|6473.5|6469.7|6467.9|6465.1|77
1758755100000|2025-09-24 23:05:00|6467.8|6465|6467.8|6465|6469.7|6466.3|6467.8|6464.4|55
1758755400000|2025-09-24 23:10:00|6467.7|6464.9|6466.5|6463.7|6469.4|6466.4|6466.3|6463.4|31
1758755700000|2025-09-24 23:15:00|6466.9|6464.1|6467.4|6464.6|6468|6464.7|6466.4|6463.1|15
1758756000000|2025-09-24 23:20:00|6467.6|6463.8|6465.9|6463.1|6467.6|6464.6|6465.8|6462.1|15
1758756300000|2025-09-24 23:25:00|6465.6|6461.8|6465.5|6461.7|6466.2|6463.4|6465|6461.7|17
1758756600000|2025-09-24 23:30:00|6465.7|6461.9|6465.8|6463|6466.9|6463.5|6465|6461.8|8
1758756900000|2025-09-24 23:35:00|6465.7|6462.9|6465.7|6461.9|6466.2|6463.3|6464.8|6461.4|214
1758757200000|2025-09-24 23:40:00|6466.1|6462.3|6470|6467.2|6471.5|6468.2|6466.1|6462.3|45
1758757500000|2025-09-24 23:45:00|6470.5|6466.7|6470|6467.2|6471.9|6469.1|6469.1|6466.3|70
1758757800000|2025-09-24 23:50:00|6470.5|6466.7|6470|6466.2|6470.5|6467.2|6467.9|6464.6|36
1758758100000|2025-09-24 23:55:00|6468.7|6465.9|6468.4|6465.6|6469.8|6466.7|6468.4|6465.6|2
1758758400000|2025-09-25 00:00:00|6469.4|6466.6|6464.8|6462|6470.6|6467.6|6464.3|6460.7|489
1758758700000|2025-09-25 00:05:00|6465.8|6463|6472.9|6470.1|6475.5|6472.3|6465.8|6463|308
1758759000000|2025-09-25 00:10:00|6472|6469.2|6476.3|6473.5|6477.8|6475|6471.9|6469.1|315
1758759300000|2025-09-25 00:15:00|6475.3|6472.5|6478.1|6475.3|6479.2|6476.4|6474.8|6471|1228
1758759600000|2025-09-25 00:20:00|6477.2|6474.4|6478.3|6475.5|6479.5|6476.5|6475.1|6472.3|194
1758759900000|2025-09-25 00:25:00|6477.4|6474.6|6479.4|6476.6|6481.8|6478.7|6477.4|6474.6|399
1758760200000|2025-09-25 00:30:00|6478.5|6475.7|6481.9|6479.1|6482|6479.2|6478|6474.4|130
1758760500000|2025-09-25 00:35:00|6481.7|6478.9|6480.9|6478.1|6481.9|6478.9|6477.8|6475|80
1758760800000|2025-09-25 00:40:00|6480.7|6477.9|6484.1|6481.3|6485.7|6482.3|6480.7|6477.9|126
1758761100000|2025-09-25 00:45:00|6484.2|6481.4|6485|6482.2|6488.4|6485.3|6483|6480.2|263
1758761400000|2025-09-25 00:50:00|6485.1|6482.3|6485.1|6482.3|6488.4|6485.2|6485|6482.2|101
1758761700000|2025-09-25 00:55:00|6486|6483.2|6486|6483.2|6490.5|6487.2|6485.1|6482.3|355
1758762000000|2025-09-25 01:00:00|6487.5|6483.7|6477.7|6474.9|6488.5|6485.2|6475.9|6473.1|612
1758762300000|2025-09-25 01:05:00|6478.1|6474.3|6473.9|6471.1|6480.3|6476.5|6473|6470.2|374
1758762600000|2025-09-25 01:10:00|6473.1|6470.3|6470.9|6468.1|6474.3|6471.1|6469.6|6466.8|228
1758762900000|2025-09-25 01:15:00|6470.4|6467.6|6468.4|6465.6|6470.8|6467.6|6466.3|6463.4|172
1758763200000|2025-09-25 01:20:00|6469.7|6465.9|6471.4|6468.6|6472.6|6469.5|6467.2|6464.4|380
1758763500000|2025-09-25 01:25:00|6472.6|6468.8|6472.9|6470.1|6474.3|6471.1|6470.9|6468.1|173
1758763800000|2025-09-25 01:30:00|6472|6469.2|6468.8|6466|6472.5|6469.7|6468.6|6465.8|196
1758764100000|2025-09-25 01:35:00|6469.8|6467|6466.9|6464.1|6471.2|6468|6466.1|6463.3|402
1758764400000|2025-09-25 01:40:00|6468.3|6464.5|6468.9|6466.1|6471.4|6468.2|6466.9|6464.1|80
1758764700000|2025-09-25 01:45:00|6469.8|6467|6468.8|6466|6470.4|6467.1|6467.9|6465.1|55
1758765000000|2025-09-25 01:50:00|6470.1|6466.3|6465.6|6462.8|6470.1|6467.1|6464.6|6461.8|149
1758765300000|2025-09-25 01:55:00|6466.9|6463.1|6467.7|6464.9|6468.7|6465.9|6463.9|6461.1|173
1758765600000|2025-09-25 02:00:00|6467.3|6464.5|6466|6463.2|6468.7|6464.9|6464.5|6461.7|95
1758765900000|2025-09-25 02:05:00|6465.1|6462.3|6463.8|6461|6466.4|6463.1|6462.1|6459.3|297
1758766200000|2025-09-25 02:10:00|6463.6|6460.8|6467.1|6464.3|6469.5|6466.3|6463.6|6460.8|311
1758766500000|2025-09-25 02:15:00|6468.5|6464.7|6465.6|6462.8|6468.6|6465.3|6465.6|6462.8|48
1758766800000|2025-09-25 02:20:00|6466.5|6463.7|6466.2|6463.4|6467.5|6463.9|6464.3|6461.3|218
1758767100000|2025-09-25 02:25:00|6466.3|6463.5|6468|6465.2|6468.2|6465.2|6465.7|6462.9|71
1758767400000|2025-09-25 02:30:00|6469|6466.2|6468.4|6465.6|6470.4|6467.3|6467.1|6464.3|101
1758767700000|2025-09-25 02:35:00|6468.3|6465.5|6467.2|6463.4|6469.7|6466.6|6465.7|6462.9|111
1758768000000|2025-09-25 02:40:00|6465.8|6463|6470.7|6467.9|6471|6467.9|6465.7|6462.9|133
1758768300000|2025-09-25 02:45:00|6471.7|6468.9|6470.8|6468|6473.7|6470.9|6470.7|6467.4|112
1758768600000|2025-09-25 02:50:00|6470.9|6468.1|6475|6472.2|6476.8|6473.2|6470.9|6467.6|436
1758768900000|2025-09-25 02:55:00|6474|6471.2|6473.7|6470.9|6475.5|6471.7|6472.7|6469.6|60
1758769200000|2025-09-25 03:00:00|6473.8|6471|6469.6|6466.8|6474.8|6471|6468.2|6465.4|109
1758769500000|2025-09-25 03:05:00|6470.9|6467.1|6469.5|6466.7|6473.9|6470.7|6469.5|6466.7|127
1758769800000|2025-09-25 03:10:00|6470.4|6467.6|6471.6|6468.8|6472|6468.9|6469.5|6466.7|143
1758770100000|2025-09-25 03:15:00|6471.7|6468.9|6466.5|6463.7|6473|6469.9|6466.5|6463.7|62
1758770400000|2025-09-25 03:20:00|6466.6|6463.8|6466.8|6464|6467.1|6464.3|6464.1|6461.1|120
1758770700000|2025-09-25 03:25:00|6466.7|6463.9|6462.9|6459.1|6466.8|6464|6461.5|6458.3|608
1758771000000|2025-09-25 03:30:00|6463.1|6460.3|6463.5|6459.7|6463.9|6461.1|6460.5|6457.4|594
1758771300000|2025-09-25 03:35:00|6463.7|6460.9|6465.5|6462.7|6467.7|6464.9|6463.4|6460.6|152
1758771600000|2025-09-25 03:40:00|6465.4|6461.7|6467.7|6464.9|6468.9|6465.3|6465|6461.6|63
1758771900000|2025-09-25 03:45:00|6466.8|6464|6467.6|6464.8|6468.9|6465.1|6466.5|6463.7|28
1758772200000|2025-09-25 03:50:00|6467.5|6464.7|6466.5|6463.7|6468.6|6465.8|6466.5|6463|71
1758772500000|2025-09-25 03:55:00|6466.2|6463.4|6467.9|6465.1|6469.9|6467.1|6465.4|6462.2|179
1758772800000|2025-09-25 04:00:00|6467.8|6465|6468.2|6465.4|6469.3|6465.5|6467.8|6464.5|17
1758773100000|2025-09-25 04:05:00|6469|6466.2|6469.7|6466.9|6470.9|6467.8|6468.2|6465.4|39
1758773400000|2025-09-25 04:10:00|6469.6|6466.8|6466.7|6463.9|6470.6|6466.8|6466.6|6463.3|91
1758773700000|2025-09-25 04:15:00|6468.1|6464.3|6464.7|6461.9|6468.1|6464.3|6464.5|6461.7|47
1758774000000|2025-09-25 04:20:00|6464.3|6461.5|6466.1|6463.3|6466.2|6463.4|6463|6460.2|77
1758774300000|2025-09-25 04:25:00|6466.7|6463.9|6464.7|6461.9|6466.7|6463.9|6464.7|6461.9|21
1758774600000|2025-09-25 04:30:00|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|9
1758774900000|2025-09-25 04:35:00|6465.9|6462.1|6463.4|6460.6|6465.9|6462.1|6462.1|6459.2|63
1758775200000|2025-09-25 04:40:00|6464.3|6460.5|6464|6461.2|6464.3|6461.3|6463.1|6460|31
1758775500000|2025-09-25 04:45:00|6464.1|6461.3|6463.8|6461|6464.9|6461.3|6463|6460.2|38
1758775800000|2025-09-25 04:50:00|6462.9|6460.1|6463.1|6460.3|6463.1|6460.3|6461.8|6458.7|70
1758776100000|2025-09-25 04:55:00|6463|6460.2|6463.5|6460.7|6464.4|6461.4|6462.1|6459.1|36
1758776400000|2025-09-25 05:00:00|6463.6|6459.8|6464.5|6461.7|6464.5|6461.7|6462.5|6459.4|76
1758776700000|2025-09-25 05:05:00|6463.5|6460.7|6464.4|6461.6|6465.6|6462|6463.3|6460.5|181
1758777000000|2025-09-25 05:10:00|6464.5|6461.7|6461|6458.2|6465.9|6462.8|6461|6458.2|143
1758777300000|2025-09-25 05:15:00|6461.9|6459.1|6457.6|6454.8|6462.9|6460.1|6457.5|6454.1|205
1758777600000|2025-09-25 05:20:00|6457.5|6454.7|6458.6|6455.8|6459.5|6456.7|6455.4|6452.6|398
1758777900000|2025-09-25 05:25:00|6458.5|6455.7|6457.1|6454.3|6460.1|6456.9|6456|6452.7|165
1758778200000|2025-09-25 05:30:00|6456.1|6453.3|6461.5|6458.7|6461.9|6458.7|6455.6|6451.8|164
1758778500000|2025-09-25 05:35:00|6461.4|6458.6|6464.7|6461.9|6465.8|6463|6461.4|6458.6|193
1758778800000|2025-09-25 05:40:00|6465.6|6462.8|6468.7|6465.9|6470.2|6466.9|6464.7|6461.9|129
1758779100000|2025-09-25 05:45:00|6470.2|6466.4|6465.6|6462.8|6470.2|6466.4|6465.6|6462.8|88
1758779400000|2025-09-25 05:50:00|6465.7|6462.9|6469.1|6466.3|6470.3|6466.6|6465.6|6462.8|58
1758779700000|2025-09-25 05:55:00|6468.5|6465.7|6471.1|6468.3|6472.4|6469.3|6468.5|6465.7|125
1758780000000|2025-09-25 06:00:00|6472.1|6469.3|6465.1|6461.3|6476.1|6472.5|6464.5|6461.3|344
1758780300000|2025-09-25 06:05:00|6464.5|6461.7|6463.9|6460.1|6468.9|6465.9|6463.5|6460.1|165
1758780600000|2025-09-25 06:10:00|6464|6461.2|6465.6|6461.8|6469|6465.7|6464|6460.8|202
1758780900000|2025-09-25 06:15:00|6465.8|6463|6474.2|6471.4|6475.3|6472.5|6465.6|6462.4|180
1758781200000|2025-09-25 06:20:00|6474.4|6471.6|6472.2|6468.4|6476|6472.7|6470.7|6467.9|109
1758781500000|2025-09-25 06:25:00|6471.7|6468.9|6470.6|6467.8|6473.6|6469.9|6470.6|6467.8|52
1758781800000|2025-09-25 06:30:00|6469.6|6466.8|6472.5|6469.7|6474.3|6471.5|6469.6|6466.8|170
1758782100000|2025-09-25 06:35:00|6472.6|6469.8|6473.1|6469.3|6477.8|6474.6|6469.2|6466.2|514
1758782400000|2025-09-25 06:40:00|6472.6|6469.8|6479.1|6476.3|6481.8|6478|6472.6|6469.8|351
1758782700000|2025-09-25 06:45:00|6480.5|6476.7|6481.1|6478.3|6482.1|6479.3|6477.3|6474.2|316
1758783000000|2025-09-25 06:50:00|6482.1|6479.3|6477.9|6475.1|6483.9|6481.1|6475|6472.2|465
1758783300000|2025-09-25 06:55:00|6476.9|6474.1|6478.2|6475.4|6479.5|6475.9|6474.4|6471.6|176
1758783600000|2025-09-25 07:00:00|6477.3|6474.5|6476.8|6473|6479.7|6476.5|6470.2|6467.4|698
1758783900000|2025-09-25 07:05:00|6476|6474|6475.1|6472.3|6480.6|6476.8|6473.6|6470.5|349
1758784200000|2025-09-25 07:10:00|6474.8|6471|6468|6465.2|6475.9|6473.1|6467.1|6463.8|621
1758784500000|2025-09-25 07:15:00|6467.6|6463.8|6465|6462.2|6473.6|6470.5|6465|6461.7|1002
1758784800000|2025-09-25 07:20:00|6465.9|6463.1|6466.2|6463.4|6471.5|6467.9|6464.5|6461.7|922
1758785100000|2025-09-25 07:25:00|6466.6|6462.8|6458.3|6455.5|6466.6|6462.8|6452.6|6449.8|759
1758785400000|2025-09-25 07:30:00|6459.3|6456.5|6457.5|6454.7|6463.6|6460.4|6455|6452.2|406
1758785700000|2025-09-25 07:35:00|6458.4|6455.6|6444.4|6441.6|6459.5|6456.7|6443.2|6440.2|1657
1758786000000|2025-09-25 07:40:00|6444.3|6441.5|6453.7|6450.9|6455.2|6451.9|6440.8|6437.6|669
1758786300000|2025-09-25 07:45:00|6454.6|6451.8|6464.4|6461.6|6465.2|6461.9|6453.7|6450.9|503
1758786600000|2025-09-25 07:50:00|6464|6461.2|6464.7|6461.9|6470.1|6466.8|6464|6461.2|467
1758786900000|2025-09-25 07:55:00|6465.2|6461.4|6463.8|6461|6465.6|6462.8|6457|6454|1036
1758787200000|2025-09-25 08:00:00|6464.7|6461.9|6453.1|6450.3|6468.1|6465|6452.3|6448.8|1036
1758787500000|2025-09-25 08:05:00|6453|6450.2|6448.4|6445.6|6454.2|6451.4|6446.7|6443|559
1758787800000|2025-09-25 08:10:00|6448.5|6444.7|6442.9|6440.1|6448.6|6445.6|6438.9|6436|1148
1758788100000|2025-09-25 08:15:00|6442.4|6438.6|6444|6441.2|6447.2|6444.4|6437.3|6434.5|800
1758788400000|2025-09-25 08:20:00|6444.5|6440.7|6440.3|6437.5|6446.5|6443.1|6437.7|6434.9|922
1758788700000|2025-09-25 08:25:00|6439.8|6436.5|6442.3|6439.5|6443.7|6440.5|6436.3|6433.2|1152
1758789000000|2025-09-25 08:30:00|6443.3|6440.5|6449.7|6446.9|6451.7|6447.9|6437.3|6434.1|560
1758789300000|2025-09-25 08:35:00|6449.6|6446.8|6437|6434.2|6451.2|6447.8|6433.6|6430.8|942
1758789600000|2025-09-25 08:40:00|6437.1|6434.3|6441.7|6438.9|6443.4|6440.6|6435.3|6432.5|1086
1758789900000|2025-09-25 08:45:00|6441.6|6438.8|6438|6435.2|6445.9|6442.1|6436.7|6433.9|526
1758790200000|2025-09-25 08:50:00|6439.3|6435.5|6429.2|6426.4|6439.3|6435.5|6423.9|6420.8|2701
1758790500000|2025-09-25 08:55:00|6428.3|6425.5|6427.3|6424.5|6430|6426.7|6421|6418.2|647
1758790800000|2025-09-25 09:00:00|6426.3|6423.5|6432.6|6429.8|6434.1|6430.9|6423.3|6420.5|731
1758791100000|2025-09-25 09:05:00|6433.1|6429.3|6431.7|6428.9|6439.2|6435.9|6430.7|6427.9|236
1758791400000|2025-09-25 09:10:00|6430.8|6428|6431.8|6429|6437.9|6434.7|6430.6|6427.8|228
1758791700000|2025-09-25 09:15:00|6432.9|6429.1|6442.2|6439.4|6444.1|6440.8|6431.6|6428.8|401
1758792000000|2025-09-25 09:20:00|6441.9|6439.1|6436.4|6433.6|6444.4|6441.3|6436.3|6433.5|734
1758792300000|2025-09-25 09:25:00|6435.4|6432.6|6444.5|6441.7|6445.9|6442.2|6434.4|6431.6|347
1758792600000|2025-09-25 09:30:00|6444.6|6441.8|6453.9|6451.1|6459.9|6456.1|6444.5|6441.7|905
1758792900000|2025-09-25 09:35:00|6454|6451.2|6450|6447.2|6456.1|6453.1|6449.8|6446.2|265
1758793200000|2025-09-25 09:40:00|6449.9|6447.1|6457.8|6455|6460.8|6458|6449.2|6446.4|447
1758793500000|2025-09-25 09:45:00|6456.9|6454.1|6454.2|6451.4|6456.9|6454.1|6449.8|6446.9|333
1758793800000|2025-09-25 09:50:00|6454.3|6451.5|6448.6|6444.8|6458.3|6454.5|6448.1|6444.8|364
1758794100000|2025-09-25 09:55:00|6448.1|6445.3|6453.1|6450.3|6456.7|6453.3|6447.6|6443.8|225
1758794400000|2025-09-25 10:00:00|6452.8|6449|6460.1|6457.3|6460.7|6457.7|6447.2|6444|492
1758794700000|2025-09-25 10:05:00|6460.9|6458.1|6461.7|6458.9|6464.6|6461.4|6456.8|6453.6|286
1758795000000|2025-09-25 10:10:00|6461.8|6459|6462|6459.2|6467.6|6464.4|6460.9|6457.6|442
1758795300000|2025-09-25 10:15:00|6463|6460.2|6463.8|6461|6467.3|6464|6462.1|6458.8|230
1758795600000|2025-09-25 10:20:00|6464.7|6461.9|6460.3|6456.5|6467|6464.2|6458.7|6455.4|404
1758795900000|2025-09-25 10:25:00|6460.7|6457.9|6454|6451.2|6460.7|6457.9|6453.1|6450.3|392
1758796200000|2025-09-25 10:30:00|6455|6452.2|6441.3|6438.5|6455.5|6452.2|6440.5|6437.4|567
1758796500000|2025-09-25 10:35:00|6440.4|6437.6|6450.5|6446.7|6450.7|6447.9|6440.1|6437.3|323
1758796800000|2025-09-25 10:40:00|6450.6|6447.8|6456.3|6453.5|6456.9|6453.6|6449.7|6446.7|192
1758797100000|2025-09-25 10:45:00|6455.4|6452.6|6453.2|6449.4|6455.4|6452.6|6447|6444.1|212
1758797400000|2025-09-25 10:50:00|6452.5|6449.7|6467|6464.2|6479.8|6476.4|6452.2|6449|3541
1758797700000|2025-09-25 10:55:00|6467.1|6464.3|6474.1|6471.3|6475|6471.7|6466|6463.2|455
1758798000000|2025-09-25 11:00:00|6473.6|6469.8|6466.2|6463.4|6480.6|6476.8|6460.4|6457.6|1127
1758798300000|2025-09-25 11:05:00|6467|6464.2|6464.4|6461.6|6470.9|6468.1|6457|6453.9|1176
1758798600000|2025-09-25 11:10:00|6463.5|6460.7|6463.1|6460.3|6464.9|6461.6|6459.3|6456.1|291
1758798900000|2025-09-25 11:15:00|6463|6460.2|6466.2|6462.4|6467.8|6465|6460.1|6456.9|278
1758799200000|2025-09-25 11:20:00|6466.4|6463.6|6454.8|6451|6467.6|6464.6|6453.7|6450.8|567
1758799500000|2025-09-25 11:25:00|6454.4|6450.6|6457.4|6454.6|6465|6462|6451.7|6448.8|460
1758799800000|2025-09-25 11:30:00|6457.3|6454.5|6464.1|6461.3|6467|6463.5|6456.4|6453.6|631
1758800100000|2025-09-25 11:35:00|6463.8|6460|6472|6469.2|6472|6469.2|6459.2|6455.5|952
1758800400000|2025-09-25 11:40:00|6471.1|6468.3|6472.3|6468.5|6476.7|6473.9|6467.9|6464.7|808
1758800700000|2025-09-25 11:45:00|6472.8|6470|6466.9|6463.1|6473.9|6471.1|6459.5|6455.9|510
1758801000000|2025-09-25 11:50:00|6466.4|6463.6|6467.4|6463.6|6468.4|6465.3|6461.8|6459|492
1758801300000|2025-09-25 11:55:00|6466.2|6463.4|6461.1|6458.3|6469.4|6466.1|6459.9|6456.7|418
1758801600000|2025-09-25 12:00:00|6459.3|6456.5|6455.1|6452.3|6464.5|6461.6|6452.2|6449.4|995
1758801900000|2025-09-25 12:05:00|6456|6453.2|6444.3|6440.5|6457.4|6454.2|6441.4|6438.6|1017
1758802200000|2025-09-25 12:10:00|6444.9|6442.1|6451.7|6448.9|6454.8|6452|6444.4|6441.6|665
1758802500000|2025-09-25 12:15:00|6451.6|6448.8|6446.5|6443.7|6454.6|6451.1|6445.5|6442.7|550
1758802800000|2025-09-25 12:20:00|6448.5|6445.7|6443.3|6440.5|6450|6446.7|6439.2|6436.4|691
1758803100000|2025-09-25 12:25:00|6443.7|6439.9|6455.8|6452|6455.8|6452|6443.2|6439.9|758
1758803400000|2025-09-25 12:30:00|6454.4|6451.6|6456.4|6452.6|6467.8|6464.1|6453.4|6450.1|1470
1758803700000|2025-09-25 12:35:00|6455.1|6452.3|6459.4|6456.6|6460.7|6457.6|6450.2|6446.8|659
1758804000000|2025-09-25 12:40:00|6459.6|6455.8|6460.9|6458.1|6465.2|6462.4|6458.1|6455.3|612
1758804300000|2025-09-25 12:45:00|6460.8|6458|6463.3|6460.5|6465.3|6462.5|6457.7|6454.2|377
1758804600000|2025-09-25 12:50:00|6463.2|6460.4|6456.2|6453.4|6467.4|6463.7|6450|6446.7|1020
1758804900000|2025-09-25 12:55:00|6456.3|6453.5|6452.1|6449.3|6457|6453.7|6449.6|6446.6|581
1758805200000|2025-09-25 13:00:00|6453.4|6449.6|6438.2|6435.4|6453.7|6450.4|6436.1|6433.2|2558
1758805500000|2025-09-25 13:05:00|6439.2|6436.3|6445.8|6443|6449|6446.2|6438.9|6435.6|1997
1758805800000|2025-09-25 13:10:00|6444.8|6442|6444.9|6442.1|6451.3|6448.2|6440.5|6437.7|1243
1758806100000|2025-09-25 13:15:00|6445.2|6441.4|6434.3|6430.5|6447.1|6443.5|6430.4|6427.6|2377
1758806400000|2025-09-25 13:20:00|6433|6430.2|6445.1|6441.3|6445.7|6442.9|6432|6429.2|869
1758806700000|2025-09-25 13:25:00|6444.8|6442|6443.3|6440.5|6445.6|6442.8|6439.1|6435.9|755
1758807000000|2025-09-25 13:30:00|6442.4|6439.6|6435.9|6433.1|6445.5|6442.3|6434.9|6431.6|1574
1758807300000|2025-09-25 13:35:00|6435|6432.2|6415.9|6413.1|6435.9|6433.1|6412.8|6410|3261
1758807600000|2025-09-25 13:40:00|6416.2|6412.4|6410.7|6407.9|6418.6|6415.8|6408.3|6405.5|3134
1758807900000|2025-09-25 13:45:00|6409.9|6407.1|6414.3|6411.5|6417.2|6414|6408.7|6405.9|1324
1758808200000|2025-09-25 13:50:00|6414.2|6411.4|6419|6415.2|6421.2|6418|6413.3|6410.5|3243
1758808500000|2025-09-25 13:55:00|6417.6|6414.8|6419.4|6416.6|6426|6422.2|6413.6|6410.8|1463
1758808800000|2025-09-25 14:00:00|6418.5|6415.7|6419.5|6416.7|6428.5|6425.3|6415.4|6412.6|2796
1758809100000|2025-09-25 14:05:00|6418.6|6415.8|6407.5|6404.7|6420.3|6417|6401.2|6398.4|3260
1758809400000|2025-09-25 14:10:00|6406.5|6403.7|6420.3|6417.5|6422|6418.7|6405.1|6402.3|4366
1758809700000|2025-09-25 14:15:00|6420.2|6417.4|6409.5|6406.7|6420.3|6417.5|6409.4|6406.6|1395
1758810000000|2025-09-25 14:20:00|6408.6|6405.8|6417.6|6414.8|6422.1|6418.8|6406.6|6403.8|1814
1758810300000|2025-09-25 14:25:00|6418|6414.2|6414.5|6411.7|6418|6414.6|6413.3|6410.3|996
1758810600000|2025-09-25 14:30:00|6413.6|6410.8|6428.5|6425.7|6428.9|6425.7|6412.5|6409.6|2711
1758810900000|2025-09-25 14:35:00|6428.6|6425.8|6419.6|6416.8|6429.6|6426.8|6419.6|6416.8|1372
1758811200000|2025-09-25 14:40:00|6419.5|6416.7|6418.9|6416.1|6427|6423.7|6416.6|6413.6|1569
1758811500000|2025-09-25 14:45:00|6418.8|6416|6418.2|6415.4|6421.3|6418.3|6411.1|6408.3|1129
1758811800000|2025-09-25 14:50:00|6417.4|6414.6|6419|6416.2|6423.3|6419.5|6410.9|6408.1|1052
1758812100000|2025-09-25 14:55:00|6419.4|6415.6|6416.8|6413|6420.8|6417.5|6414.3|6411.5|935
1758812400000|2025-09-25 15:00:00|6417.2|6414.4|6430.4|6427.6|6431.2|6428.4|6414.4|6411.6|3261
1758812700000|2025-09-25 15:05:00|6430.2|6427.4|6433.6|6429.8|6434.9|6432.1|6421|6418.1|3955
1758813000000|2025-09-25 15:10:00|6433.1|6430.3|6451|6448.2|6452.1|6449.3|6433.1|6429.8|3178
1758813300000|2025-09-25 15:15:00|6451.6|6447.8|6462|6459.2|6462.6|6459.8|6450.6|6447.3|1758
1758813600000|2025-09-25 15:20:00|6462.6|6458.8|6459.7|6456.9|6466.1|6463|6454.6|6451.2|2865
1758813900000|2025-09-25 15:25:00|6460.8|6457|6472.6|6469.8|6477.5|6474.7|6459.3|6456|2633
1758814200000|2025-09-25 15:30:00|6473.5|6470.7|6473.4|6470.6|6474.8|6472|6467.4|6464|1804
1758814500000|2025-09-25 15:35:00|6474.4|6471.6|6479.5|6476.7|6484.4|6481.6|6472.4|6469.1|1688
1758814800000|2025-09-25 15:40:00|6480.4|6477.6|6484.2|6480.4|6486.6|6483.8|6478.6|6475.2|1643
1758815100000|2025-09-25 15:45:00|6484.6|6481.8|6483.4|6480.6|6492.5|6489.7|6480.3|6477.2|1764
1758815400000|2025-09-25 15:50:00|6483.5|6480.7|6476.4|6472.6|6487.6|6484.8|6471.8|6468.6|2411
1758815700000|2025-09-25 15:55:00|6475.8|6473|6478.4|6475.6|6483.5|6480.7|6475.6|6472.6|1059
1758816000000|2025-09-25 16:00:00|6478.5|6475.7|6477.3|6474.5|6479.4|6476.6|6473.3|6470.1|1166
1758816300000|2025-09-25 16:05:00|6477.4|6474.6|6476.4|6473.6|6479.3|6476.5|6473.5|6470.2|979
1758816600000|2025-09-25 16:10:00|6475.4|6472.6|6470.9|6468.1|6476.3|6473.5|6465.6|6462.8|1854
1758816900000|2025-09-25 16:15:00|6471.8|6469|6468.6|6465.8|6475.7|6472.7|6466.4|6462.9|659
1758817200000|2025-09-25 16:20:00|6469.5|6466.7|6461.9|6459.1|6470|6467.2|6461.1|6458.3|1027
1758817500000|2025-09-25 16:25:00|6463.3|6459.5|6467.4|6464.6|6467.4|6464.6|6459.5|6455.7|947
1758817800000|2025-09-25 16:30:00|6466.4|6463.6|6473.3|6470.5|6478.1|6475|6465.4|6462.4|1361
1758818100000|2025-09-25 16:35:00|6472.5|6469.7|6464.1|6461.3|6475.7|6472.6|6463.2|6460.3|915
1758818400000|2025-09-25 16:40:00|6464.6|6460.8|6468|6465.2|6471.4|6468.1|6462.8|6460|871
1758818700000|2025-09-25 16:45:00|6467.9|6465.1|6461.3|6457.5|6469.3|6465.5|6458.3|6455.2|792
1758819000000|2025-09-25 16:50:00|6461.4|6457.6|6461.9|6459.1|6466.6|6463.7|6460|6457.2|592
1758819300000|2025-09-25 16:55:00|6461.8|6459|6462.3|6459.5|6464.6|6461.8|6459.9|6456.9|610
1758819600000|2025-09-25 17:00:00|6462.2|6458.4|6460.4|6456.6|6465.5|6462|6455.9|6453.1|1146
1758819900000|2025-09-25 17:05:00|6460.5|6456.7|6460.6|6456.8|6464.6|6461.8|6458.8|6455.8|1139
1758820200000|2025-09-25 17:10:00|6459.7|6456.9|6481.2|6478.4|6497.4|6494|6455.3|6452.5|6602
1758820500000|2025-09-25 17:15:00|6481.3|6478.5|6488.2|6485.4|6490|6487.2|6472.3|6469.4|2345
1758820800000|2025-09-25 17:20:00|6488.1|6485.3|6487.2|6484.4|6488.2|6485.4|6479.2|6475.6|1052
1758821100000|2025-09-25 17:25:00|6487.6|6483.8|6487.4|6484.6|6492.3|6489.5|6485.4|6482.1|1242
1758821400000|2025-09-25 17:30:00|6487.9|6484.1|6482.7|6479.9|6493.1|6490.3|6479.2|6475.9|1994
1758821700000|2025-09-25 17:35:00|6482.4|6479.6|6477.1|6474.3|6483.3|6480.5|6475.6|6472.4|953
1758822000000|2025-09-25 17:40:00|6477|6474.2|6483.3|6480.5|6488.3|6485.5|6475.3|6471.5|1015
1758822300000|2025-09-25 17:45:00|6484.3|6481.5|6490.5|6487.7|6495.3|6492.5|6480.3|6477|1745
1758822600000|2025-09-25 17:50:00|6490.3|6487.5|6481.6|6478.8|6491.6|6488.1|6480.6|6477.1|1952
1758822900000|2025-09-25 17:55:00|6481.9|6479.1|6477.3|6473.5|6482.8|6479.7|6475.4|6472.6|985
1758823200000|2025-09-25 18:00:00|6478.1|6474.3|6477.3|6474.5|6478.9|6475.6|6470.7|6467.8|2157
1758823500000|2025-09-25 18:05:00|6476.3|6473.5|6481.5|6478.7|6483.4|6480.4|6474.9|6472.1|1312
1758823800000|2025-09-25 18:10:00|6481.8|6479|6490.2|6486.4|6493.2|6490.2|6481.5|6478.5|2651
1758824100000|2025-09-25 18:15:00|6490.3|6487.5|6491.6|6488.8|6495.2|6492.4|6489.3|6486|3404
1758824400000|2025-09-25 18:20:00|6491.5|6488.7|6486.5|6483.7|6495.3|6492.5|6485.2|6481.9|1573
1758824700000|2025-09-25 18:25:00|6485.5|6482.7|6494|6491.2|6494|6491.2|6485.5|6482.5|6281
1758825000000|2025-09-25 18:30:00|6494.1|6491.3|6496.4|6492.6|6499|6496.2|6490|6486.7|2677
1758825300000|2025-09-25 18:35:00|6496|6493.2|6506.5|6503.7|6510|6506.7|6495.9|6492.5|1800
1758825600000|2025-09-25 18:40:00|6506.6|6503.8|6509.8|6507|6515.2|6511.4|6505.2|6501.6|1989
1758825900000|2025-09-25 18:45:00|6510.2|6507.4|6511.8|6509|6512.8|6510|6507.4|6503.9|530
1758826200000|2025-09-25 18:50:00|6512.7|6509.9|6514.9|6512.1|6519.1|6516.3|6512.7|6509|945
1758826500000|2025-09-25 18:55:00|6514.8|6512|6514.6|6511.8|6515.9|6513.1|6509.8|6506.5|3140
1758826800000|2025-09-25 19:00:00|6514.7|6511.9|6512.4|6509.6|6519.5|6516.7|6509.4|6506|4684
1758827100000|2025-09-25 19:05:00|6511.5|6508.7|6512.5|6509.7|6514.3|6511.5|6510.5|6507.2|1124
1758827400000|2025-09-25 19:10:00|6512.4|6509.6|6511.6|6507.8|6515.2|6512.4|6511.2|6507.8|2260
1758827700000|2025-09-25 19:15:00|6511.2|6508.4|6514|6511.2|6515|6512.2|6511.2|6507.8|2200
1758828000000|2025-09-25 19:20:00|6514.5|6510.7|6510.5|6506.7|6514.9|6512.1|6509.1|6505.8|562
1758828300000|2025-09-25 19:25:00|6511|6508.2|6510|6506.2|6511|6508.2|6507.7|6503.9|320
1758828600000|2025-09-25 19:30:00|6510.4|6507.6|6510.1|6507.3|6515|6512.2|6508.6|6504.8|494
1758828900000|2025-09-25 19:35:00|6510|6507.2|6508.5|6505.7|6510.6|6507.8|6506.2|6502.9|233
1758829200000|2025-09-25 19:40:00|6507.5|6504.7|6509|6506.2|6510.5|6507.7|6506.5|6503.7|922
1758829500000|2025-09-25 19:45:00|6509.3|6505.5|6508.3|6505.5|6510.6|6507.6|6508.2|6505.2|158
1758829800000|2025-09-25 19:50:00|6508.4|6505.6|6522.4|6519.6|6524.1|6520.5|6508|6504.9|1443
1758830100000|2025-09-25 19:55:00|6522.3|6519.5|6523.8|6521|6526.6|6523.4|6518.7|6515.9|1233
1758830400000|2025-09-25 20:00:00|6522.1|6519.3|6520.6|6516.8|6523.5|6520.3|6520.2|6516.8|519
1758830700000|2025-09-25 20:05:00|6520.5|6516.7|6521.6|6518.8|6523|6520|6520.1|6516.7|204
1758831000000|2025-09-25 20:10:00|6523|6519.2|6524.3|6521.5|6525.8|6522.4|6521.4|6518.6|455
1758831300000|2025-09-25 20:15:00|6523.4|6520.6|6521.2|6518.4|6524.7|6521.5|6520.3|6516.9|223
1758831600000|2025-09-25 20:20:00|6522.2|6519.4|6517.1|6514.3|6522.2|6519.4|6517.1|6513.8|318
1758831900000|2025-09-25 20:25:00|6517.2|6514.4|6511.1|6508.3|6517.2|6514.4|6509.2|6505.8|1744
1758832200000|2025-09-25 20:30:00|6510.6|6506.8|6513.2|6510.4|6514.1|6511.3|6510.1|6506.8|242
1758832500000|2025-09-25 20:35:00|6513.4|6510.6|6516.4|6513.6|6516.4|6513.6|6511.4|6507.6|1072
1758832800000|2025-09-25 20:40:00|6516.2|6513.4|6515.7|6512.9|6517.5|6514.7|6512.7|6509.8|270
1758833100000|2025-09-25 20:45:00|6515.4|6512.6|6513.3|6510.5|6516.3|6513|6513.3|6510.5|33
1758833400000|2025-09-25 20:50:00|6513.8|6510|6517.9|6515.1|6517.9|6515.1|6513.7|6510|168
1758833700000|2025-09-25 20:55:00|6517.8|6515|6513.1|6510.3|6518.3|6515.2|6512.7|6508.9|242
1758837600000|2025-09-25 22:00:00|6513.6|6509.8|6521.1|6517.3|6521.7|6518.9|6513|6509.8|251
1758837900000|2025-09-25 22:05:00|6519.6|6516.8|6522.8|6519|6523.1|6519.3|6519.6|6516.3|22
1758838200000|2025-09-25 22:10:00|6522.5|6518.7|6518.9|6516.1|6522.7|6518.9|6518|6514.6|122
1758838500000|2025-09-25 22:15:00|6518.5|6514.7|6518.7|6514.9|6519.9|6517.1|6517.9|6514.6|71
1758838800000|2025-09-25 22:20:00|6517.8|6514|6517.8|6514|6518.2|6514.4|6517.1|6513.8|15
1758839100000|2025-09-25 22:25:00|6518.2|6515.4|6517.9|6515.1|6518.4|6515.6|6517|6513.6|15
1758839400000|2025-09-25 22:30:00|6518.4|6514.6|6524.8|6522|6524.8|6522|6518.4|6514.6|57
1758839700000|2025-09-25 22:35:00|6526.2|6522.4|6526.3|6523.5|6528.6|6524.8|6524.5|6521.7|133
1758840000000|2025-09-25 22:40:00|6526.8|6523|6524.5|6520.7|6527.7|6524.5|6524|6520.6|55
1758840300000|2025-09-25 22:45:00|6523.9|6521.1|6524.1|6521.3|6525.5|6522.2|6523.1|6519.7|40
1758840600000|2025-09-25 22:50:00|6523.5|6519.7|6523|6520.2|6524.1|6521.3|6522|6518.8|115
1758840900000|2025-09-25 22:55:00|6523.1|6520.3|6523|6520.2|6526|6523.2|6522|6518.9|157
1758841200000|2025-09-25 23:00:00|6524.5|6520.7|6518|6515.2|6524.5|6521.2|6516.5|6512.7|207
1758841500000|2025-09-25 23:05:00|6519.5|6515.7|6519.7|6516.9|6520.9|6518.1|6519|6515.7|19
1758841800000|2025-09-25 23:10:00|6519.9|6517.1|6518.8|6516|6520.1|6517.3|6515.3|6512.2|48
1758842100000|2025-09-25 23:15:00|6518.9|6516.1|6516.9|6514.1|6518.9|6516.1|6516.9|6513.6|36
1758842400000|2025-09-25 23:20:00|6516.8|6514|6515.3|6511.5|6516.8|6514|6514.9|6511.1|70
1758842700000|2025-09-25 23:25:00|6516.2|6512.4|6515.8|6513|6519.3|6516.5|6514.8|6511.3|143
1758843000000|2025-09-25 23:30:00|6515.4|6511.6|6517.5|6513.7|6518.5|6515.1|6515.3|6511.5|38
1758843300000|2025-09-25 23:35:00|6517.6|6513.8|6518.9|6516.1|6519.4|6516.2|6516.9|6513.3|43
1758843600000|2025-09-25 23:40:00|6519.1|6516.3|6518.5|6514.7|6519.5|6516.7|6517.9|6514.7|9
1758843900000|2025-09-25 23:45:00|6518.9|6516.1|6518.6|6515.8|6519.9|6517.1|6517.7|6513.9|83
1758844200000|2025-09-25 23:50:00|6520.3|6517.5|6524.5|6521.7|6524.5|6521.7|6519.6|6516.5|135
1758844500000|2025-09-25 23:55:00|6524.3|6521.5|6518.1|6514.3|6524.3|6521.5|6518.1|6514.3|212
1758844800000|2025-09-26 00:00:00|6518.3|6515.5|6516.8|6514|6521.3|6518.5|6515.4|6511.7|555
1758845100000|2025-09-26 00:05:00|6517.4|6513.6|6516|6513.2|6517.8|6515|6513.9|6510.7|137
1758845400000|2025-09-26 00:10:00|6515.9|6513.1|6519.2|6516.4|6519.2|6516.4|6514.9|6511.6|126
1758845700000|2025-09-26 00:15:00|6519.3|6516.5|6517.4|6514.6|6519.8|6516.7|6516.9|6514|313
1758846000000|2025-09-26 00:20:00|6517.9|6514.1|6515.5|6512.7|6520.1|6517.3|6515.5|6512.7|317
1758846300000|2025-09-26 00:25:00|6517|6513.2|6512.9|6509.1|6517|6513.2|6512.1|6508.8|235
1758846600000|2025-09-26 00:30:00|6513.2|6510.4|6513.9|6511.1|6513.9|6511.1|6512|6509.2|17
1758846900000|2025-09-26 00:35:00|6515.3|6511.5|6516.3|6512.5|6518.8|6516|6513.9|6510.5|243
1758847200000|2025-09-26 00:40:00|6516.2|6512.4|6514.7|6511.9|6517.8|6515|6514.7|6511|94
1758847500000|2025-09-26 00:45:00|6515.6|6512.8|6516.7|6513.9|6516.7|6513.9|6513.7|6510.9|60
1758847800000|2025-09-26 00:50:00|6516.8|6514|6516.8|6514|6517.8|6515|6516.7|6513.5|22
1758848100000|2025-09-26 00:55:00|6517.3|6513.5|6516.9|6514.1|6520.8|6518|6516.8|6513.5|219
1758848400000|2025-09-26 01:00:00|6516.4|6512.6|6513|6510.2|6517.9|6515.1|6511.4|6507.6|404
1758848700000|2025-09-26 01:05:00|6513.9|6511.1|6516.8|6514|6516.9|6514.1|6513.9|6510.4|98
1758849000000|2025-09-26 01:10:00|6515.8|6513|6513.8|6511|6516.8|6514|6513.8|6510.5|44
1758849300000|2025-09-26 01:15:00|6513.7|6510.9|6509.8|6507|6513.7|6510.9|6509.7|6506.4|154
1758849600000|2025-09-26 01:20:00|6509.4|6505.6|6510.4|6506.6|6510.9|6508.1|6507.9|6504.1|302
1758849900000|2025-09-26 01:25:00|6509.9|6507.1|6512.1|6509.3|6512.9|6510.1|6508.8|6505.6|151
1758850200000|2025-09-26 01:30:00|6512|6509.2|6517.3|6514.5|6519.3|6516.5|6512|6508.8|229
1758850500000|2025-09-26 01:35:00|6518.2|6515.4|6518.4|6515.6|6520.3|6517.5|6517.3|6513.8|145
1758850800000|2025-09-26 01:40:00|6518.2|6515.4|6523|6520.2|6523|6520.2|6518|6514.9|124
1758851100000|2025-09-26 01:45:00|6522.7|6518.9|6531.2|6528.4|6533.5|6530.2|6522.1|6518.4|256
1758851400000|2025-09-26 01:50:00|6531.3|6528.5|6524.9|6522.1|6532.8|6529.4|6524.9|6522.1|194
1758851700000|2025-09-26 01:55:00|6525|6522.2|6525.8|6523|6525.8|6523|6521.6|6518.8|134
1758852000000|2025-09-26 02:00:00|6526.1|6522.3|6525|6522.2|6526.1|6522.3|6523.2|6520.4|45
1758852300000|2025-09-26 02:05:00|6524.6|6521.8|6521.3|6518.5|6525.7|6522.9|6521.3|6518.1|118
1758852600000|2025-09-26 02:10:00|6521.9|6518.1|6522|6519.2|6523|6520.2|6518.8|6515.3|96
1758852900000|2025-09-26 02:15:00|6522.7|6518.9|6520.5|6517.7|6524.2|6521.4|6520.5|6517.6|156
1758853200000|2025-09-26 02:20:00|6520.6|6516.7|6520.1|6517.3|6521.1|6517.8|6519.9|6516.7|36
1758853500000|2025-09-26 02:25:00|6520.2|6517.4|6520|6517.2|6521.1|6518.1|6518.6|6515.8|44
1758853800000|2025-09-26 02:30:00|6520.9|6518.1|6523.3|6520.5|6526.8|6523|6520|6516.9|60
1758854100000|2025-09-26 02:35:00|6524.5|6520.7|6523.1|6519.3|6525.6|6522.5|6522|6519.2|73
1758854400000|2025-09-26 02:40:00|6523|6520.2|6520|6517.2|6523.1|6520.2|6519.7|6516.2|73
1758854700000|2025-09-26 02:45:00|6519.9|6517.1|6514.9|6512.1|6520.9|6518.1|6513.9|6510.8|136
1758855000000|2025-09-26 02:50:00|6515|6512.2|6515.8|6513|6517.4|6514.5|6515|6511.8|79
1758855300000|2025-09-26 02:55:00|6516.7|6513.9|6517|6514.2|6519.4|6516.2|6516|6513.2|59
1758855600000|2025-09-26 03:00:00|6518.3|6514.5|6517|6514.2|6520|6517.2|6516.1|6513.3|103
1758855900000|2025-09-26 03:05:00|6516|6513.2|6512.9|6510.1|6516.8|6514|6512.9|6510.1|103
1758856200000|2025-09-26 03:10:00|6513.3|6509.5|6512.1|6509.3|6513.3|6510.2|6509.9|6507.1|169
1758856500000|2025-09-26 03:15:00|6512.2|6509.4|6509.2|6505.4|6514.3|6511.5|6508.4|6505.3|90
1758856800000|2025-09-26 03:20:00|6509.1|6505.3|6509|6506.2|6509.2|6506.2|6506.5|6502.7|156
1758857100000|2025-09-26 03:25:00|6509.1|6506.3|6512.7|6509.9|6515|6511.9|6509.1|6506.3|86
1758857400000|2025-09-26 03:30:00|6513.1|6510.3|6510.9|6508.1|6514.9|6511.7|6510|6507.2|98
1758857700000|2025-09-26 03:35:00|6511|6508.2|6511.8|6509|6513|6510.2|6510|6507.2|94
1758858000000|2025-09-26 03:40:00|6512.8|6510|6512.5|6509.7|6513.8|6510.4|6511.8|6508.5|34
1758858300000|2025-09-26 03:45:00|6513.4|6510.6|6513.9|6511.1|6515.3|6512.3|6513.4|6510.6|48
1758858600000|2025-09-26 03:50:00|6513.7|6510.9|6512.8|6510|6513.8|6511|6512.7|6509.9|28
1758858900000|2025-09-26 03:55:00|6512.7|6509.9|6510.5|6507.7|6512.8|6510|6510.1|6507.3|68
1758859200000|2025-09-26 04:00:00|6509.6|6506.8|6506.9|6503.1|6510.6|6507.8|6506.4|6503.1|92
1758859500000|2025-09-26 04:05:00|6507.4|6504.6|6509.5|6506.7|6509.5|6506.7|6507.4|6504.1|44
1758859800000|2025-09-26 04:10:00|6509.4|6506.6|6510.6|6507.8|6511.4|6508.6|6509.4|6506.2|30
1758860100000|2025-09-26 04:15:00|6510.5|6507.7|6515.3|6512.5|6515.3|6512.5|6509.6|6506.3|356
1758860400000|2025-09-26 04:20:00|6516.3|6513.5|6516.8|6514|6517.3|6514.5|6514.5|6511.7|91
1758860700000|2025-09-26 04:25:00|6516.9|6514.1|6515.8|6513|6517.5|6514.7|6514.5|6511.7|65
1758861000000|2025-09-26 04:30:00|6515.9|6513.1|6514.1|6511.3|6516.5|6513.4|6514.1|6511.3|38
1758861300000|2025-09-26 04:35:00|6514|6511.2|6515.2|6512.4|6515.2|6512.4|6513.5|6510.7|19
1758861600000|2025-09-26 04:40:00|6514.8|6512|6516.5|6513.7|6516.9|6513.8|6514.8|6512|36
1758861900000|2025-09-26 04:45:00|6515.7|6512.9|6514.5|6511.7|6515.7|6512.9|6513.6|6510.8|24
1758862200000|2025-09-26 04:50:00|6514.2|6511.4|6512.7|6508.9|6514.5|6511.5|6511.7|6508.5|23
1758862500000|2025-09-26 04:55:00|6511.8|6509|6507.9|6505.1|6511.8|6509|6507.6|6504.6|117
1758862800000|2025-09-26 05:00:00|6508.6|6504.8|6511.9|6509.1|6513.9|6510.1|6507.8|6504.7|85
1758863100000|2025-09-26 05:05:00|6511|6508.2|6508.6|6505.8|6511.3|6508.5|6507.6|6504.8|62
1758863400000|2025-09-26 05:10:00|6509.5|6506.7|6511.4|6508.6|6511.4|6508.6|6509.1|6505.3|36
1758863700000|2025-09-26 05:15:00|6512|6508.2|6514.3|6511.5|6517.3|6514.5|6511.9|6508.2|106
1758864000000|2025-09-26 05:20:00|6515.1|6511.3|6519.6|6516.8|6519.8|6517|6514.3|6511.3|90
1758864300000|2025-09-26 05:25:00|6519.7|6516.9|6519.8|6516|6522|6518.7|6518.2|6515.4|135
1758864600000|2025-09-26 05:30:00|6519.6|6515.8|6512.6|6509.8|6520.2|6516.6|6511.5|6508.6|137
1758864900000|2025-09-26 05:35:00|6512.7|6508.9|6514.1|6510.3|6514.4|6511|6508.3|6504.5|96
1758865200000|2025-09-26 05:40:00|6513.6|6510.8|6516.5|6512.7|6517.5|6514.2|6513.5|6510.2|54
1758865500000|2025-09-26 05:45:00|6515.6|6513.7|6514.9|6511.1|6517.6|6514.4|6514.9|6511.1|28
1758865800000|2025-09-26 05:50:00|6515|6512.2|6510.3|6507.5|6515|6512.2|6507.8|6504.7|163
1758866100000|2025-09-26 05:55:00|6510.4|6507.6|6514.9|6512.1|6516.4|6512.6|6510.4|6507.6|46
1758866400000|2025-09-26 06:00:00|6515.4|6511.6|6518.8|6516|6519.7|6516.9|6514.8|6511.6|141
1758866700000|2025-09-26 06:05:00|6518.7|6515.9|6516|6513.2|6519.4|6515.9|6515.5|6512.7|67
1758867000000|2025-09-26 06:10:00|6517.1|6513.3|6519.9|6516.1|6520.4|6517.1|6515.8|6513|109
1758867300000|2025-09-26 06:15:00|6519.7|6516.9|6518.1|6515.3|6520.2|6517.4|6516.3|6513.1|75
1758867600000|2025-09-26 06:20:00|6518.4|6515.6|6519.1|6516.3|6522.2|6519.4|6518.4|6514.9|165
1758867900000|2025-09-26 06:25:00|6519.7|6515.9|6519|6516.2|6521.1|6518.3|6517.1|6513.4|92
1758868200000|2025-09-26 06:30:00|6518.6|6514.8|6520.9|6517.1|6522.1|6519.3|6518.1|6514.7|59
1758868500000|2025-09-26 06:35:00|6520.3|6517.5|6527.1|6524.3|6528.9|6525.7|6520.3|6517.5|318
1758868800000|2025-09-26 06:40:00|6527|6524.2|6528.4|6525.6|6529.2|6526.4|6524.3|6520.8|148
1758869100000|2025-09-26 06:45:00|6527.4|6524.6|6525.4|6522.6|6531.5|6528.7|6524.3|6521.5|404
1758869400000|2025-09-26 06:50:00|6525.3|6522.5|6514.7|6511.9|6526.3|6523.5|6512.7|6509.9|613
1758869700000|2025-09-26 06:55:00|6516|6512.2|6508.1|6505.3|6516|6512.2|6506.7|6503.9|693
1758870000000|2025-09-26 07:00:00|6508|6505.2|6507.6|6504.8|6511.4|6507.7|6502|6498.6|804
1758870300000|2025-09-26 07:05:00|6507.3|6503.5|6510.9|6508.1|6518.3|6514.9|6505.6|6502|720
1758870600000|2025-09-26 07:10:00|6512.3|6508.5|6507.1|6504.3|6515.4|6512.1|6507.1|6504.3|378
1758870900000|2025-09-26 07:15:00|6506.2|6503.4|6501.7|6498.9|6508.3|6504.9|6499.8|6497|441
1758871200000|2025-09-26 07:20:00|6500.8|6498|6498.6|6495.8|6501.8|6499|6495.6|6492.3|1079
1758871500000|2025-09-26 07:25:00|6499.5|6496.7|6499.6|6495.8|6502.8|6499.9|6495.7|6492.4|730
1758871800000|2025-09-26 07:30:00|6499.9|6497.1|6510.7|6507.9|6513.9|6511.1|6499.4|6495.8|664
1758872100000|2025-09-26 07:35:00|6510.6|6507.8|6518.9|6516.1|6522.1|6519.3|6506.5|6503.4|611
1758872400000|2025-09-26 07:40:00|6517.9|6515.1|6510.6|6507.8|6518.6|6515.6|6510.6|6507.4|295
1758872700000|2025-09-26 07:45:00|6510.5|6507.7|6507.8|6505|6516.9|6513.7|6506.8|6504|964
1758873000000|2025-09-26 07:50:00|6507.6|6504.8|6504.2|6501.4|6509.6|6506.8|6503|6499.8|556
1758873300000|2025-09-26 07:55:00|6503.4|6500.6|6503.3|6500.5|6505.8|6502.8|6498.3|6495.5|1133
1758873600000|2025-09-26 08:00:00|6504.2|6501.4|6501.4|6498.6|6507.4|6504.2|6500.4|6496.6|463
1758873900000|2025-09-26 08:05:00|6502.8|6499|6499.6|6496.8|6507.4|6503.7|6499.6|6496.8|333
1758874200000|2025-09-26 08:10:00|6499.7|6496.9|6503.2|6500.4|6508.3|6505.5|6497.5|6494.7|3407
1758874500000|2025-09-26 08:15:00|6503.3|6500.5|6503.1|6499.3|6509.2|6505.4|6500.7|6497.9|493
1758874800000|2025-09-26 08:20:00|6501.8|6499|6506.8|6504|6507.2|6504.4|6499.2|6496.1|320
1758875100000|2025-09-26 08:25:00|6507.8|6505|6506.9|6504.1|6510.3|6507.5|6501.1|6497.9|572
1758875400000|2025-09-26 08:30:00|6507|6504.2|6501.1|6498.3|6507.8|6505|6497|6493.6|808
1758875700000|2025-09-26 08:35:00|6501.5|6497.7|6501.2|6498.4|6502|6499.2|6493|6489.6|847
1758876000000|2025-09-26 08:40:00|6500.3|6497.5|6509.6|6506.8|6509.6|6506.8|6500.3|6497.5|515
1758876300000|2025-09-26 08:45:00|6510|6507.2|6505.9|6503.1|6512.4|6509.3|6502.5|6499.5|387
1758876600000|2025-09-26 08:50:00|6506|6503.2|6507.8|6504|6509.8|6506.2|6505.5|6502.3|110
1758876900000|2025-09-26 08:55:00|6507.9|6504.1|6505.9|6503.1|6507.9|6505.1|6504.3|6500.5|159
1758877200000|2025-09-26 09:00:00|6505.8|6503|6507.9|6505.1|6511.1|6507.9|6504.8|6501.6|260
1758877500000|2025-09-26 09:05:00|6507.8|6505|6505.6|6501.8|6509.2|6506|6504.1|6500.5|268
1758877800000|2025-09-26 09:10:00|6505.9|6503.1|6499.5|6496.7|6508.4|6505.5|6498.4|6495.1|324
1758878100000|2025-09-26 09:15:00|6499.8|6497|6491.3|6488.5|6504|6501.2|6488.4|6485.5|615
1758878400000|2025-09-26 09:20:00|6492.6|6488.8|6484.4|6481.6|6492.6|6489.4|6484.2|6481.1|647
1758878700000|2025-09-26 09:25:00|6484.2|6480.4|6479.5|6476.7|6486|6482.7|6477.6|6474.8|1264
1758879000000|2025-09-26 09:30:00|6478.7|6475.9|6479.1|6475.3|6481.9|6478.7|6477.6|6474.8|548
1758879300000|2025-09-26 09:35:00|6477.6|6474.8|6478.3|6475.5|6482.3|6479.5|6475.4|6472.6|628
1758879600000|2025-09-26 09:40:00|6477.4|6474.6|6480.6|6477.8|6483.9|6480.6|6475.4|6472.6|742
1758879900000|2025-09-26 09:45:00|6480.5|6477.7|6476.6|6473.8|6483.1|6479.8|6476.6|6473.8|418
1758880200000|2025-09-26 09:50:00|6476.5|6473.7|6470.6|6467.8|6479.1|6475.7|6469.9|6466.9|477
1758880500000|2025-09-26 09:55:00|6470.7|6467.9|6467.1|6464.3|6473.8|6471|6466.2|6463.4|663
1758880800000|2025-09-26 10:00:00|6466.3|6463.5|6465.7|6462.9|6471.1|6467.7|6463.7|6460.9|1758
1758881100000|2025-09-26 10:05:00|6464|6461.2|6462.5|6459.7|6468.2|6465|6461.4|6458.6|1102
1758881400000|2025-09-26 10:10:00|6462.6|6459.8|6463|6459.2|6463.8|6460.7|6458.6|6455.8|837
1758881700000|2025-09-26 10:15:00|6461.6|6458.8|6463|6460.2|6466.4|6463.6|6459.3|6456.5|1434
1758882000000|2025-09-26 10:20:00|6462.6|6459.8|6468.6|6465.8|6469|6465.8|6461.8|6458.7|345
1758882300000|2025-09-26 10:25:00|6468.5|6465.7|6470.6|6467.8|6473.2|6469.4|6467.6|6464.8|392
1758882600000|2025-09-26 10:30:00|6470.7|6467.9|6465.8|6463|6471.2|6467.9|6462.8|6460|690
1758882900000|2025-09-26 10:35:00|6465.7|6462.9|6478.2|6475.4|6480.1|6476.3|6465.5|6462.7|631
1758883200000|2025-09-26 10:40:00|6478.1|6475.3|6482.6|6479.8|6483.2|6479.8|6476.2|6473.3|433
1758883500000|2025-09-26 10:45:00|6483.2|6479.4|6484.9|6482.1|6487|6483.7|6479.8|6477|859
1758883800000|2025-09-26 10:50:00|6484.8|6482|6481.9|6479.1|6484.8|6482|6477.1|6473.8|2084
1758884100000|2025-09-26 10:55:00|6482.6|6478.8|6476.1|6473.3|6483.5|6480.7|6474.1|6470.7|299
1758884400000|2025-09-26 11:00:00|6477.1|6474.3|6478.2|6475.4|6480.7|6477.4|6475.1|6472|473
1758884700000|2025-09-26 11:05:00|6478.1|6475.3|6484.9|6481.1|6485.4|6481.8|6478.1|6475.3|344
1758885000000|2025-09-26 11:10:00|6484.4|6481.6|6494.5|6491.7|6495.4|6492.6|6483.5|6480.6|766
1758885300000|2025-09-26 11:15:00|6494.6|6491.8|6492.5|6488.7|6495.2|6492.4|6490|6486.6|382
1758885600000|2025-09-26 11:20:00|6493|6490.2|6491.1|6488.3|6493.5|6490.3|6487.3|6484|1077
1758885900000|2025-09-26 11:25:00|6491|6488.2|6496.7|6493.9|6497.3|6494.5|6488.1|6484.8|442
1758886200000|2025-09-26 11:30:00|6496.3|6493.5|6498.7|6495.9|6506.3|6502.8|6495.4|6492.2|680
1758886500000|2025-09-26 11:35:00|6498.6|6495.8|6486.5|6483.7|6502.9|6499.6|6486|6482.8|573
1758886800000|2025-09-26 11:40:00|6486.4|6483.6|6481.5|6478.7|6491.4|6488.6|6480.9|6477.9|659
1758887100000|2025-09-26 11:45:00|6482.3|6479.5|6486.6|6483.8|6489.1|6485.7|6481.3|6478.4|804
1758887400000|2025-09-26 11:50:00|6485.7|6482.9|6481.2|6477.4|6487.2|6484|6479.8|6477|331
1758887700000|2025-09-26 11:55:00|6480.9|6478.1|6478.7|6475.9|6481.4|6478.6|6476.1|6473.1|967
1758888000000|2025-09-26 12:00:00|6478.5|6475.7|6478.7|6475.9|6485.2|6481.4|6477.8|6475|787
1758888300000|2025-09-26 12:05:00|6477.7|6474.9|6475|6471.2|6482.1|6478.8|6472.7|6469.9|811
1758888600000|2025-09-26 12:10:00|6473.9|6471.1|6481.5|6478.7|6484.4|6481.2|6473.9|6470.5|1387
1758888900000|2025-09-26 12:15:00|6481.4|6478.6|6486.6|6483.8|6487.5|6483.8|6477.5|6474.7|410
1758889200000|2025-09-26 12:20:00|6485.7|6482.9|6491.3|6488.5|6492.1|6489.3|6478.8|6475.9|1479
1758889500000|2025-09-26 12:25:00|6491.9|6488.1|6489.9|6487.1|6492.6|6488.8|6487.5|6484.4|784
1758889800000|2025-09-26 12:30:00|6490.8|6488|6495.6|6492.8|6500.4|6497.5|6489.6|6485.8|1727
1758890100000|2025-09-26 12:35:00|6495.5|6492.7|6504.3|6501.5|6504.6|6501.8|6493.1|6489.3|1725
1758890400000|2025-09-26 12:40:00|6504.4|6501.6|6504.9|6501.1|6508.4|6505.6|6501.4|6498|586
1758890700000|2025-09-26 12:45:00|6504.4|6501.6|6517.7|6513.9|6518|6514.8|6504.4|6501.1|705
1758891000000|2025-09-26 12:50:00|6517.3|6514.5|6521.5|6517.7|6523.2|6520.4|6514.7|6511.4|2484
1758891300000|2025-09-26 12:55:00|6520.9|6518.1|6512.8|6510|6525.2|6522.4|6512.8|6509.6|1990
1758891600000|2025-09-26 13:00:00|6512.7|6509.9|6533.3|6530.5|6537.4|6534.5|6512.7|6509.9|3401
1758891900000|2025-09-26 13:05:00|6532.4|6529.6|6536.4|6532.6|6537.3|6534|6522.5|6518.9|2420
1758892200000|2025-09-26 13:10:00|6535|6532.2|6534.1|6531.3|6536.2|6533.3|6529.2|6525.5|810
1758892500000|2025-09-26 13:15:00|6534|6531.2|6526.3|6523.5|6534|6531.2|6524.3|6521|1651
1758892800000|2025-09-26 13:20:00|6526.2|6523.4|6528.2|6525.4|6533|6530.2|6524.8|6521|2031
1758893100000|2025-09-26 13:25:00|6527.3|6524.5|6526.2|6523.4|6528.1|6525.1|6522.5|6519.3|687
1758893400000|2025-09-26 13:30:00|6525.3|6522.5|6520.4|6517.6|6525.6|6522.7|6514.6|6511.3|1347
1758893700000|2025-09-26 13:35:00|6520.5|6517.7|6532.2|6529.4|6532.2|6529.4|6519.6|6516.8|1757
1758894000000|2025-09-26 13:40:00|6532|6529.2|6536.9|6534.1|6538.5|6535.7|6529.2|6525.8|1264
1758894300000|2025-09-26 13:45:00|6536.8|6533|6538.9|6536.1|6543.2|6540.4|6533.2|6529.9|1372
1758894600000|2025-09-26 13:50:00|6539.7|6535.9|6536.6|6532.8|6548.1|6544.8|6534.3|6530.9|2194
1758894900000|2025-09-26 13:55:00|6537|6534.2|6543.9|6540.1|6548|6545.2|6536.1|6532.7|2849
1758895200000|2025-09-26 14:00:00|6543.8|6540|6562.9|6560.1|6565.3|6562.5|6543.7|6539.9|4004
1758895500000|2025-09-26 14:05:00|6563|6560.2|6582.9|6580.1|6584.3|6581.4|6559.9|6557.1|4433
1758895800000|2025-09-26 14:10:00|6582.5|6578.7|6586.8|6584|6590.7|6587.9|6580.8|6578|4319
1758896100000|2025-09-26 14:15:00|6586.7|6583.9|6587.6|6584.8|6592.5|6589.7|6580.6|6577.4|2572
1758896400000|2025-09-26 14:20:00|6588.4|6585.6|6596.2|6592.4|6603.7|6600.9|6588|6584.2|2734
1758896700000|2025-09-26 14:25:00|6595.7|6592.9|6576.6|6573.8|6596.6|6593.8|6571.7|6568.4|5018
1758897000000|2025-09-26 14:30:00|6576.7|6573.9|6593.3|6590.5|6599.3|6596.5|6576.7|6573.4|4656
1758897300000|2025-09-26 14:35:00|6592.8|6589|6602|6599.2|6604.1|6600.3|6588.3|6585.5|2011
1758897600000|2025-09-26 14:40:00|6601.2|6598.4|6603.2|6600.4|6606|6603.2|6600.2|6596.4|2416
1758897900000|2025-09-26 14:45:00|6604.1|6601.3|6603.3|6600.5|6612.6|6609.1|6596.3|6593|2753
1758898200000|2025-09-26 14:50:00|6604.1|6601.3|6617.1|6614.3|6624.5|6621|6602.2|6599|3016
1758898500000|2025-09-26 14:55:00|6618.1|6615.3|6624.8|6622|6629|6626.2|6615.6|6612.5|3225
1758898800000|2025-09-26 15:00:00|6623.1|6620.3|6621.4|6618.6|6631.5|6628.7|6619.4|6616.1|2867
1758899100000|2025-09-26 15:05:00|6620.6|6617.8|6622.1|6619.3|6627.5|6624.7|6620.3|6617.1|2575
1758899400000|2025-09-26 15:10:00|6622.2|6619.4|6614.2|6611.4|6623.2|6620.4|6611.3|6608|2958
1758899700000|2025-09-26 15:15:00|6614.1|6611.3|6614.3|6611.5|6621.1|6618.3|6608|6604.2|2319
1758900000000|2025-09-26 15:20:00|6614.2|6611.4|6620.3|6617.5|6629|6626.2|6609.3|6606.5|1837
1758900300000|2025-09-26 15:25:00|6621.1|6618.3|6623.1|6620.3|6631.2|6628.2|6618.3|6614.6|2136
1758900600000|2025-09-26 15:30:00|6623.8|6620|6625.3|6622.5|6626.3|6623.5|6618.7|6614.9|1768
1758900900000|2025-09-26 15:35:00|6626.1|6623.3|6622.4|6619.6|6627.2|6624.4|6619.2|6616.1|1098
1758901200000|2025-09-26 15:40:00|6622.2|6619.4|6620.1|6617.3|6622.2|6619.4|6615.2|6611.9|1499
1758901500000|2025-09-26 15:45:00|6620.6|6616.8|6618.2|6615.4|6625|6622.2|6616.2|6612.5|2370
1758901800000|2025-09-26 15:50:00|6618.8|6615|6607.5|6604.7|6619.2|6616.4|6606.8|6604|2006
1758902100000|2025-09-26 15:55:00|6607.4|6604.6|6607.2|6604.4|6612.4|6609.6|6602.9|6599.1|3569
1758902400000|2025-09-26 16:00:00|6607.1|6604.3|6605.5|6602.7|6613.5|6610.7|6604.4|6601.2|1918
1758902700000|2025-09-26 16:05:00|6606.3|6603.5|6597.4|6594.6|6608|6604.9|6597.2|6594.4|1837
1758903000000|2025-09-26 16:10:00|6597.5|6594.7|6600.3|6597.5|6609.1|6606.3|6597.4|6594.6|1623
1758903300000|2025-09-26 16:15:00|6601.3|6598.5|6579.9|6576.1|6601.6|6598.8|6577.8|6575|4076
1758903600000|2025-09-26 16:20:00|6579.8|6577|6586.8|6584|6590.2|6586.9|6578.8|6575.2|2310
1758903900000|2025-09-26 16:25:00|6587.6|6584.8|6578.1|6575.3|6597.6|6593.8|6577.1|6574.3|2799
1758904200000|2025-09-26 16:30:00|6578|6575.2|6579.6|6576.8|6581.3|6578.1|6575.8|6572.5|3938
1758904500000|2025-09-26 16:35:00|6580.4|6577.6|6578.6|6575.8|6583.5|6580.2|6576.2|6572.9|1812
1758904800000|2025-09-26 16:40:00|6579.4|6576.6|6580.5|6577.7|6585.1|6582.1|6576.4|6573.6|2271
1758905100000|2025-09-26 16:45:00|6580.6|6577.8|6582.3|6579.5|6586.7|6583.5|6578.7|6575.9|2240
1758905400000|2025-09-26 16:50:00|6583.1|6580.3|6572.2|6569.4|6584.6|6581.4|6566.7|6563.4|2406
1758905700000|2025-09-26 16:55:00|6572.1|6569.3|6577|6574.2|6580.6|6577.8|6570|6567.2|1460
1758906000000|2025-09-26 17:00:00|6576.1|6573.3|6563|6560.2|6584.1|6580.3|6561.1|6557.9|2995
1758906300000|2025-09-26 17:05:00|6562.9|6560.1|6556.1|6553.3|6564.6|6560.8|6555.2|6552.4|1494
1758906600000|2025-09-26 17:10:00|6556|6553.2|6544.3|6541.5|6556.5|6553.3|6530.5|6527.3|3852
1758906900000|2025-09-26 17:15:00|6545.9|6542.1|6546.4|6543.6|6552.8|6549.5|6542.4|6539.6|1204
1758907200000|2025-09-26 17:20:00|6547.8|6544|6552.8|6550|6557.8|6554.5|6544.3|6541.5|1183
1758907500000|2025-09-26 17:25:00|6552.7|6549.9|6550.8|6547|6555.2|6551.9|6548.8|6545.9|864
1758907800000|2025-09-26 17:30:00|6550.2|6547.4|6553.8|6550|6553.8|6550.5|6546.3|6543.5|766
1758908100000|2025-09-26 17:35:00|6553.3|6550.5|6550.4|6547.6|6554.2|6550.5|6542.9|6540.1|592
1758908400000|2025-09-26 17:40:00|6551.2|6548.4|6559.1|6556.3|6559.6|6556.3|6549.6|6546.8|1369
1758908700000|2025-09-26 17:45:00|6558.3|6555.5|6567.8|6565|6569.2|6566.4|6557.3|6554.5|1588
1758909000000|2025-09-26 17:50:00|6568|6564.2|6561.6|6558.8|6568.3|6565.5|6560.6|6557.8|1796
1758909300000|2025-09-26 17:55:00|6560.5|6557.7|6553.8|6551|6561.6|6558.8|6548.8|6546|4402
1758909600000|2025-09-26 18:00:00|6554.8|6550.6|6546|6543.2|6558.1|6555.3|6543|6539.9|1655
1758909900000|2025-09-26 18:05:00|6546.9|6544.1|6538.6|6535.8|6547.9|6545.1|6537.5|6534.7|2536
1758910200000|2025-09-26 18:10:00|6538.5|6535.7|6544.6|6541.8|6547|6543.8|6538.5|6535.4|1769
1758910500000|2025-09-26 18:15:00|6545.5|6542.7|6548.5|6545.7|6552.1|6548.7|6544.6|6541.8|1331
1758910800000|2025-09-26 18:20:00|6549.5|6546.7|6560.3|6557.5|6560.9|6557.6|6547.4|6544.6|2651
1758911100000|2025-09-26 18:25:00|6559.5|6556.7|6560.7|6557.9|6569|6566.2|6554.5|6551.7|9192
1758911400000|2025-09-26 18:30:00|6561.6|6558.8|6570.2|6567.4|6572|6569.2|6555|6552.1|3260
1758911700000|2025-09-26 18:35:00|6570.3|6567.5|6558.1|6554.3|6571|6568.2|6557.2|6554.3|797
1758912000000|2025-09-26 18:40:00|6558.5|6555.3|6551.8|6549|6558.5|6555.3|6551.2|6548.4|874
1758912300000|2025-09-26 18:45:00|6552.7|6549.9|6554.7|6551.9|6569.9|6566.9|6549.3|6546.5|2129
1758912600000|2025-09-26 18:50:00|6554.6|6551.8|6552.8|6549|6558.1|6555.3|6550.2|6546.9|474
1758912900000|2025-09-26 18:55:00|6552.9|6550.1|6546.4|6543.6|6553.4|6550.5|6545.3|6542.5|496
1758913200000|2025-09-26 19:00:00|6545.4|6542.6|6537.9|6535.1|6547|6543.7|6536.7|6533.9|629
1758913500000|2025-09-26 19:05:00|6538.8|6536|6537.9|6535.1|6539.4|6536.1|6533.4|6530.5|475
1758913800000|2025-09-26 19:10:00|6538.4|6534.6|6539.9|6536.1|6543.4|6540|6536.8|6534|388
1758914100000|2025-09-26 19:15:00|6539.8|6536|6539.7|6536.9|6541.9|6538.9|6538.6|6535.4|278
1758914400000|2025-09-26 19:20:00|6538.9|6536.1|6542.9|6540.1|6547|6544|6538.7|6535.9|456
1758914700000|2025-09-26 19:25:00|6543.9|6541.1|6543.7|6540.9|6545.7|6542.1|6543.6|6540.3|558
1758915000000|2025-09-26 19:30:00|6544.2|6540.4|6539.8|6537|6544.2|6540.9|6537.7|6534.9|214
1758915300000|2025-09-26 19:35:00|6539.7|6536.9|6537.1|6534.3|6540.2|6536.9|6536.3|6533.5|204
1758915600000|2025-09-26 19:40:00|6536.1|6533.3|6537.1|6534.3|6537.4|6534.3|6532.3|6529.3|359
1758915900000|2025-09-26 19:45:00|6537.2|6534.4|6527.7|6524.9|6538.6|6535.4|6527.7|6524.9|414
1758916200000|2025-09-26 19:50:00|6528.3|6524.5|6520.6|6517.8|6528.3|6524.5|6520.3|6517.5|1036
1758916500000|2025-09-26 19:55:00|6520.7|6517.9|6522|6519.2|6524|6520.8|6516.4|6513.6|1219
1758916800000|2025-09-26 20:00:00|6521.9|6519.1|6524.9|6522.1|6528|6524.4|6521.9|6519.1|629
1758917100000|2025-09-26 20:05:00|6524.8|6522|6526.9|6524.1|6528.8|6526|6523.9|6521.1|323
1758917400000|2025-09-26 20:10:00|6528.3|6524.5|6529.9|6527.1|6530.5|6527.1|6525|6522.2|555
1758917700000|2025-09-26 20:15:00|6528.9|6526.1|6528.9|6526.1|6531.2|6527.9|6528.8|6525.6|271
1758918000000|2025-09-26 20:20:00|6531.4|6527.6|6525.1|6522.3|6531.4|6527.6|6522.9|6519.6|443
1758918300000|2025-09-26 20:25:00|6526.5|6522.7|6526.1|6523.3|6527.6|6524.1|6525.2|6522.4|292
1758918600000|2025-09-26 20:30:00|6527.5|6523.7|6523.9|6521.1|6528.5|6524.7|6523.1|6520.3|112
1758918900000|2025-09-26 20:35:00|6523.1|6520.3|6524.1|6521.3|6525.2|6522.2|6522.9|6520.1|85
1758919200000|2025-09-26 20:40:00|6525.5|6521.7|6514.1|6511.3|6525.6|6522.2|6514|6510.9|436
1758919500000|2025-09-26 20:45:00|6514.2|6511.4|6516.2|6513.4|6518.8|6515.4|6514.1|6511.3|142
1758919800000|2025-09-26 20:50:00|6517.6|6513.8|6510.2|6507.4|6518.7|6515.4|6505.3|6502.5|311
1758920100000|2025-09-26 20:55:00|6509.4|6506.6|6510.1|6507.3|6514.6|6510.8|6509.2|6506.4|373
1759096800000|2025-09-28 22:00:00|6497.8|6494|6485.5|6481.7|6498.7|6494|6477.7|6474.4|1931
1759097100000|2025-09-28 22:05:00|6485.6|6481.8|6496.4|6492.6|6497.8|6494|6485.2|6481.8|594
1759097400000|2025-09-28 22:10:00|6495.3|6492.5|6497.2|6494.4|6498.3|6494.6|6493.2|6489.7|410
1759097700000|2025-09-28 22:15:00|6498.7|6494.9|6499.5|6495.7|6499.6|6496.3|6497.2|6494.4|80
1759098000000|2025-09-28 22:20:00|6499.6|6495.8|6493.8|6490|6499.6|6495.8|6492.2|6489.4|245
1759098300000|2025-09-28 22:25:00|6493.7|6489.9|6493.8|6491|6494.9|6492.1|6490.4|6486.6|146
1759098600000|2025-09-28 22:30:00|6493.5|6489.7|6495.6|6491.8|6496|6492.2|6492.2|6488.4|91
1759098900000|2025-09-28 22:35:00|6495|6492.2|6497.3|6494.5|6497.9|6494.6|6493.2|6490.1|294
1759099200000|2025-09-28 22:40:00|6497.9|6494.1|6498.3|6495.5|6501.8|6498.4|6494.5|6491.7|789
1759099500000|2025-09-28 22:45:00|6499.8|6496|6500.4|6497.6|6503|6499.7|6498.5|6495.7|927
1759099800000|2025-09-28 22:50:00|6501|6497.2|6502.4|6499.6|6503.2|6500.4|6499.5|6496.7|317
1759100100000|2025-09-28 22:55:00|6503.8|6500|6501.3|6498.5|6503.8|6500|6501|6498|72
1759100400000|2025-09-28 23:00:00|6501.9|6498.1|6494.2|6490.4|6501.9|6498.4|6493.4|6490.4|474
1759100700000|2025-09-28 23:05:00|6493.4|6490.6|6491.8|6488|6494.6|6491.7|6491.3|6487.6|114
1759101000000|2025-09-28 23:10:00|6492.3|6488.5|6492.6|6489.8|6495|6491.2|6490.2|6486.4|59
1759101300000|2025-09-28 23:15:00|6493.2|6489.4|6491.6|6488.8|6494.2|6490.4|6491.6|6488.8|39
1759101600000|2025-09-28 23:20:00|6493.1|6489.3|6493.9|6490.1|6495.2|6491.4|6490.6|6487.8|130
1759101900000|2025-09-28 23:25:00|6492.6|6489.8|6492.1|6488.3|6495.2|6491.4|6491.5|6488.2|59
1759102200000|2025-09-28 23:30:00|6490.8|6488|6491.4|6488.6|6493.4|6489.6|6489.5|6486.7|124
1759102500000|2025-09-28 23:35:00|6491.9|6488.1|6494.4|6490.6|6494.5|6491.3|6489.5|6486.1|363
1759102800000|2025-09-28 23:40:00|6494.6|6490.8|6498|6494.2|6498.1|6494.7|6493.3|6490.5|49
1759103100000|2025-09-28 23:45:00|6496.5|6493.7|6506.3|6503.5|6508.5|6504.7|6496.5|6493.7|243
1759103400000|2025-09-28 23:50:00|6506.8|6503|6504.9|6501.1|6507.6|6503.8|6502.2|6499.4|84
1759103700000|2025-09-28 23:55:00|6504.8|6501|6504.5|6500.7|6508.1|6504.7|6502.4|6499.6|74
1759104000000|2025-09-29 00:00:00|6503.3|6500.5|6498|6494.2|6504.1|6500.5|6492.4|6489.6|242
1759104300000|2025-09-29 00:05:00|6496.4|6493.6|6501.1|6497.3|6501.1|6497.8|6493.5|6490.7|85
1759104600000|2025-09-29 00:10:00|6500.5|6497.7|6502.2|6499.4|6504.1|6500.7|6500.5|6497.7|65
1759104900000|2025-09-29 00:15:00|6501.4|6498.6|6496.8|6494|6502.7|6499.4|6495.8|6493|230
1759105200000|2025-09-29 00:20:00|6496.1|6493.3|6495.7|6492.9|6496.1|6493.3|6494.4|6490.9|59
1759105500000|2025-09-29 00:25:00|6494.7|6491.9|6494.8|6492|6497.6|6494.4|6492.2|6489.2|455
1759105800000|2025-09-29 00:30:00|6493.8|6491|6494.6|6491.8|6494.7|6491.9|6492.4|6489.6|91
1759106100000|2025-09-29 00:35:00|6494.5|6491.7|6496.3|6493.5|6497.6|6494.8|6493.6|6490.8|89
1759106400000|2025-09-29 00:40:00|6496.9|6493.1|6496.2|6493.4|6498.6|6495.4|6495.2|6492.4|304
1759106700000|2025-09-29 00:45:00|6496|6493.2|6495.8|6493|6496.9|6494.1|6492.9|6489.8|73
1759107000000|2025-09-29 00:50:00|6495.1|6492.3|6497.4|6494.6|6499.9|6496.5|6494.8|6492|119
1759107300000|2025-09-29 00:55:00|6496.4|6493.6|6504.3|6501.5|6504.9|6501.6|6492.3|6489.5|357
1759107600000|2025-09-29 01:00:00|6504.9|6501.1|6496.9|6494.1|6506.3|6503.2|6494.4|6491.6|329
1759107900000|2025-09-29 01:05:00|6497.3|6493.5|6504.3|6501.5|6505.9|6502.8|6495.9|6492.9|188
1759108200000|2025-09-29 01:10:00|6503.6|6500.8|6512.4|6508.6|6512.8|6510|6501.8|6498|281
1759108500000|2025-09-29 01:15:00|6511.7|6508.9|6511.9|6509.1|6515.8|6512.6|6509|6506.2|173
1759108800000|2025-09-29 01:20:00|6512.1|6508.3|6509.6|6506.8|6514.6|6511.8|6508.7|6505.4|568
1759109100000|2025-09-29 01:25:00|6508.9|6506.1|6502|6499.2|6508.9|6506.1|6501|6498.2|158
1759109400000|2025-09-29 01:30:00|6502.6|6498.8|6498.8|6496|6504.8|6501.7|6498.6|6495.8|109
1759109700000|2025-09-29 01:35:00|6498.5|6495.7|6500.5|6497.7|6503|6499.2|6498.5|6495.7|49
1759110000000|2025-09-29 01:40:00|6500.9|6497.1|6499.1|6496.3|6501|6497.4|6495.8|6493|94
1759110300000|2025-09-29 01:45:00|6498.2|6495.4|6500.1|6497.3|6501.1|6497.4|6497.1|6494.3|58
1759110600000|2025-09-29 01:50:00|6500.7|6496.9|6498.4|6495.6|6504|6500.2|6497.4|6494.6|293
1759110900000|2025-09-29 01:55:00|6497.6|6494.8|6500.2|6497.4|6501.8|6498.4|6497.2|6494|145
1759111200000|2025-09-29 02:00:00|6499.4|6496.6|6494.4|6491.6|6500.9|6498.1|6492.5|6489.7|257
1759111500000|2025-09-29 02:05:00|6495.8|6492|6504.4|6501.6|6504.7|6501.6|6494.5|6491.7|147
1759111800000|2025-09-29 02:10:00|6504.3|6501.5|6505.3|6502.5|6505.9|6502.9|6503.4|6500.6|65
1759112100000|2025-09-29 02:15:00|6504.6|6501.8|6501.3|6498.5|6504.6|6501.8|6500.3|6497|67
1759112400000|2025-09-29 02:20:00|6502.7|6498.9|6516.1|6512.3|6516.1|6512.4|6502.3|6498.9|196
1759112700000|2025-09-29 02:25:00|6515.6|6512.8|6510.8|6508|6517.3|6514.1|6508.7|6505.9|215
1759113000000|2025-09-29 02:30:00|6510.5|6506.7|6510.9|6508.1|6515.7|6512.4|6509.8|6506.5|184
1759113300000|2025-09-29 02:35:00|6511.4|6507.6|6511.8|6509|6513|6510.2|6510.2|6506.7|47
1759113600000|2025-09-29 02:40:00|6513.1|6509.3|6519|6516.2|6521.2|6518|6511.8|6508.8|256
1759113900000|2025-09-29 02:45:00|6520.1|6516.3|6516|6512.2|6520.3|6517.4|6512.2|6508.8|301
1759114200000|2025-09-29 02:50:00|6515.1|6512.3|6520.7|6517.9|6522.2|6519|6515|6512.1|134
1759114500000|2025-09-29 02:55:00|6521.2|6517.4|6516|6512.2|6523.2|6519.9|6515.2|6512.2|115
1759114800000|2025-09-29 03:00:00|6515.4|6512.6|6514.7|6511.9|6518.6|6515.8|6514.7|6511.6|41
1759115100000|2025-09-29 03:05:00|6514.5|6511.7|6518.8|6516|6520.8|6518|6513.7|6510.4|109
1759115400000|2025-09-29 03:10:00|6518|6515.2|6519.3|6515.5|6521.3|6518|6517.3|6514.5|86
1759115700000|2025-09-29 03:15:00|6518|6515.2|6518.3|6515.5|6519.5|6516.5|6517.4|6514.6|33
1759116000000|2025-09-29 03:20:00|6517.4|6514.6|6521.4|6518.6|6522|6519.2|6516.2|6513.1|270
1759116300000|2025-09-29 03:25:00|6521.3|6518.5|6516.8|6514|6521.3|6518.5|6516.8|6514|316
1759116600000|2025-09-29 03:30:00|6516|6513.2|6511.6|6508.8|6517.2|6514.4|6511.6|6508.4|85
1759116900000|2025-09-29 03:35:00|6511.5|6508.7|6512.1|6509.3|6513.8|6511|6511.5|6507.8|54
1759117200000|2025-09-29 03:40:00|6511.4|6508.6|6510.8|6508|6512.1|6509.3|6508.7|6505.5|152
1759117500000|2025-09-29 03:45:00|6511.8|6509|6512.3|6509.5|6512.3|6509.5|6511.6|6508.2|28
1759117800000|2025-09-29 03:50:00|6512.4|6509.6|6509.8|6507|6512.4|6509.6|6507.2|6504.4|101
1759118100000|2025-09-29 03:55:00|6510.1|6507.3|6511.8|6509|6511.8|6509|6509|6506.2|28
1759118400000|2025-09-29 04:00:00|6511.1|6508.3|6510.7|6507.9|6512.5|6509.1|6509.8|6506.7|45
1759118700000|2025-09-29 04:05:00|6510.6|6507.8|6509.3|6506.5|6511.4|6508.5|6509.3|6506.4|38
1759119000000|2025-09-29 04:10:00|6509.2|6506.4|6509.2|6506.4|6510.2|6507.4|6508.2|6504.8|67
1759119300000|2025-09-29 04:15:00|6509.1|6506.3|6516.2|6513.4|6516.2|6513.4|6509.1|6506.3|75
1759119600000|2025-09-29 04:20:00|6516.4|6513.6|6520.9|6518.1|6522.3|6519|6516.4|6513.3|120
1759119900000|2025-09-29 04:25:00|6520.8|6518|6519.9|6517.1|6521.2|6518|6518.8|6516|37
1759120200000|2025-09-29 04:30:00|6519.8|6517|6516.9|6514.1|6519.8|6517|6516.9|6514.1|29
1759120500000|2025-09-29 04:35:00|6516.1|6513.3|6519.7|6516.9|6519.7|6516.9|6514.9|6511.7|56
1759120800000|2025-09-29 04:40:00|6520.7|6517.9|6525.8|6523|6527.1|6523.3|6520.7|6517.9|164
1759121100000|2025-09-29 04:45:00|6525.9|6523.1|6523.7|6520.9|6527.2|6523.9|6522.9|6520.1|88
1759121400000|2025-09-29 04:50:00|6523.6|6520.8|6520.2|6517.4|6525.3|6521.7|6519.3|6516.2|60
1759121700000|2025-09-29 04:55:00|6520|6517.2|6520.4|6517.6|6521.3|6518.5|6519.6|6516.8|49
1759122000000|2025-09-29 05:00:00|6520.5|6517.7|6523.2|6520.4|6524.4|6521.5|6520.1|6517.3|107
1759122300000|2025-09-29 05:05:00|6523.9|6520.1|6519.2|6516.4|6526|6522.8|6517.9|6515.1|130
1759122600000|2025-09-29 05:10:00|6518.5|6515.7|6518|6515.2|6518.9|6515.9|6516.7|6513.8|59
1759122900000|2025-09-29 05:15:00|6518.3|6515.5|6519|6516.2|6519.3|6516.3|6516.3|6513.5|82
1759123200000|2025-09-29 05:20:00|6519.1|6515.3|6515.5|6512.7|6520.8|6517.8|6514.9|6512.1|108
1759123500000|2025-09-29 05:25:00|6514.6|6511.8|6519.9|6517.1|6520.2|6517.1|6514.5|6511.7|163
1759123800000|2025-09-29 05:30:00|6520.7|6517.9|6519.7|6516.9|6524.4|6521|6519.3|6516.5|121
1759124100000|2025-09-29 05:35:00|6519.9|6517.1|6521.7|6518.9|6523.1|6519.8|6519.9|6517.1|59
1759124400000|2025-09-29 05:40:00|6521.8|6519|6519.8|6517|6523.1|6519.4|6518.8|6516|53
1759124700000|2025-09-29 05:45:00|6521.2|6517.4|6516.8|6514|6522.3|6518.8|6515.7|6512.9|94
1759125000000|2025-09-29 05:50:00|6518.2|6514.4|6518.8|6516|6520.4|6517|6517.7|6514.4|47
1759125300000|2025-09-29 05:55:00|6517.9|6515.1|6518.8|6516|6520.4|6517.1|6514.8|6512|101
1759125600000|2025-09-29 06:00:00|6519.4|6515.6|6517.6|6514.8|6520.6|6517.1|6510.3|6507.5|185
1759125900000|2025-09-29 06:05:00|6516.7|6513.9|6515.2|6511.4|6518.1|6514.3|6513.6|6510.1|69
1759126200000|2025-09-29 06:10:00|6514.2|6510.4|6519.4|6516.6|6519.4|6516.6|6510.1|6506.3|172
1759126500000|2025-09-29 06:15:00|6520.2|6517.4|6514.8|6512|6520.4|6517.6|6512.8|6509.6|167
1759126800000|2025-09-29 06:20:00|6514.7|6511.9|6511.2|6508.4|6517.4|6513.8|6511.2|6508.1|100
1759127100000|2025-09-29 06:25:00|6511|6508.2|6512.5|6509.7|6518.9|6515.7|6510.2|6507.4|205
1759127400000|2025-09-29 06:30:00|6512.8|6509|6503|6500.2|6513.3|6509.2|6503|6499.8|315
1759127700000|2025-09-29 06:35:00|6502.7|6498.9|6507.9|6504.1|6508.2|6505.4|6495.6|6492|660
1759128000000|2025-09-29 06:40:00|6508.2|6505.4|6514.6|6511.8|6516.2|6513.4|6507.4|6504|192
1759128300000|2025-09-29 06:45:00|6515.5|6512.7|6515.2|6512.4|6517.6|6513.8|6510.7|6507.8|207
1759128600000|2025-09-29 06:50:00|6515.6|6511.8|6521.9|6519.1|6528.9|6526.1|6515.3|6511.8|379
1759128900000|2025-09-29 06:55:00|6521.7|6517.9|6519.4|6516.6|6521.7|6518.4|6516.5|6513.7|144
1759129200000|2025-09-29 07:00:00|6519.3|6516.5|6508.7|6505.9|6519.9|6516.6|6500.3|6497.5|582
1759129500000|2025-09-29 07:05:00|6508.6|6505.8|6498.7|6495.9|6510.3|6506.8|6493.6|6490.8|876
1759129800000|2025-09-29 07:10:00|6498.8|6496|6497.7|6494.9|6505.2|6501.9|6496.8|6494|524
1759130100000|2025-09-29 07:15:00|6497.5|6494.7|6491.1|6488.3|6499.8|6496.9|6489.7|6486.9|492
1759130400000|2025-09-29 07:20:00|6491.4|6488.6|6487.6|6484.8|6493.6|6490.7|6482.9|6480.1|790
1759130700000|2025-09-29 07:25:00|6488.4|6485.6|6481.8|6479|6490.1|6486.9|6479.4|6476.2|402
1759131000000|2025-09-29 07:30:00|6481.6|6478.8|6482.9|6480.1|6488.4|6485.2|6477.3|6474.4|662
1759131300000|2025-09-29 07:35:00|6482.2|6479.4|6481.9|6479.1|6483.6|6480.1|6476.6|6473.8|275
1759131600000|2025-09-29 07:40:00|6482.4|6478.6|6485.6|6481.8|6486.4|6483.1|6478.8|6476|424
1759131900000|2025-09-29 07:45:00|6485.4|6481.6|6484|6481.2|6490.5|6487|6479.9|6477.1|352
1759132200000|2025-09-29 07:50:00|6485.3|6481.5|6488.6|6485.8|6489.1|6485.8|6479.9|6477|564
1759132500000|2025-09-29 07:55:00|6488.7|6485.9|6486.4|6483.6|6494.3|6490.9|6485.8|6483|558
1759132800000|2025-09-29 08:00:00|6485.7|6482.9|6481.7|6478.9|6485.7|6482.9|6475.6|6472.7|739
1759133100000|2025-09-29 08:05:00|6481.8|6478|6474.5|6471.7|6485.8|6482|6473.5|6470.7|878
1759133400000|2025-09-29 08:10:00|6474.4|6471.6|6471.3|6468.5|6477.3|6474.1|6465.7|6462.9|911
1759133700000|2025-09-29 08:15:00|6472.5|6468.7|6467.9|6465.1|6473.5|6470.1|6466|6463.2|436
1759134000000|2025-09-29 08:20:00|6468|6465.2|6463|6460.2|6468.5|6465.2|6462.2|6459.4|698
1759134300000|2025-09-29 08:25:00|6462.8|6460|6476.9|6474.1|6478.6|6475.1|6460.1|6457.3|991
1759134600000|2025-09-29 08:30:00|6477.6|6474.8|6475|6472.2|6479.4|6476.1|6470.3|6466.6|776
1759134900000|2025-09-29 08:35:00|6475.3|6472.5|6468.6|6464.8|6476.6|6473.8|6463.4|6460.6|517
1759135200000|2025-09-29 08:40:00|6467.5|6464.7|6471.1|6468.3|6472.2|6469|6466|6463.2|409
1759135500000|2025-09-29 08:45:00|6472.4|6469.6|6483.6|6480.8|6489.4|6486|6472.4|6469.6|840
1759135800000|2025-09-29 08:50:00|6482.5|6479.7|6478.7|6475.9|6482.5|6479.7|6473.9|6471.1|342
1759136100000|2025-09-29 08:55:00|6479.3|6475.5|6487.2|6484.4|6492|6488.9|6475.2|6472.4|296
1759136400000|2025-09-29 09:00:00|6487.1|6484.3|6483.3|6479.5|6487.1|6484.3|6474.4|6471.6|306
1759136700000|2025-09-29 09:05:00|6482.7|6479.9|6471.1|6468.3|6485.4|6482|6471|6468.2|455
1759137000000|2025-09-29 09:10:00|6471.6|6467.8|6468.8|6466|6476.3|6473.1|6464.2|6461.4|633
1759137300000|2025-09-29 09:15:00|6468.9|6466.1|6462.9|6460.1|6470.5|6467.7|6461.8|6459|369
1759137600000|2025-09-29 09:20:00|6462.7|6459.9|6465.6|6462.8|6466.5|6463.6|6461.6|6458.2|334
1759137900000|2025-09-29 09:25:00|6465.8|6463|6458.2|6455.4|6469|6465.2|6454.2|6451.4|576
1759138200000|2025-09-29 09:30:00|6458.1|6455.3|6447.1|6443.3|6461|6457.2|6446.4|6443.2|631
1759138500000|2025-09-29 09:35:00|6447|6443.2|6456.1|6453.3|6459.5|6456.4|6445.9|6442.7|452
1759138800000|2025-09-29 09:40:00|6456.9|6454.1|6466.1|6463.3|6467.5|6463.9|6456.9|6453.3|328
1759139100000|2025-09-29 09:45:00|6466|6463.2|6464.7|6460.9|6468.9|6465.9|6459.1|6456.1|661
1759139400000|2025-09-29 09:50:00|6463.6|6460.8|6456.1|6453.3|6465.4|6462|6454.8|6451.7|736
1759139700000|2025-09-29 09:55:00|6455.3|6452.5|6449.1|6446.3|6456.5|6453.7|6445|6442.2|963
1759140000000|2025-09-29 10:00:00|6448.9|6446.1|6451.9|6449.1|6458|6454.3|6446.9|6444.1|949
1759140300000|2025-09-29 10:05:00|6452.6|6449.8|6446|6443.2|6458.2|6454.8|6445.9|6442.7|482
1759140600000|2025-09-29 10:10:00|6446.2|6443.4|6448.4|6445.6|6453.5|6450.1|6446|6443.2|427
1759140900000|2025-09-29 10:15:00|6448.7|6444.9|6450.1|6447.3|6453.3|6450.3|6448.4|6444.9|258
1759141200000|2025-09-29 10:20:00|6450.5|6446.7|6444.6|6441.8|6450.5|6446.7|6438.2|6434.4|826
1759141500000|2025-09-29 10:25:00|6445.6|6442.8|6445.6|6441.8|6450.5|6447|6443.3|6440.5|390
1759141800000|2025-09-29 10:30:00|6445|6442.2|6448.5|6445.7|6450.2|6446.5|6443.5|6440.7|492
1759142100000|2025-09-29 10:35:00|6448.6|6445.8|6434|6431.2|6448.9|6445.8|6434|6431.2|1049
1759142400000|2025-09-29 10:40:00|6433.2|6430.4|6438.9|6436.1|6439.2|6436.1|6433.2|6430.4|438
1759142700000|2025-09-29 10:45:00|6438.8|6436|6437.5|6434.7|6442|6439|6435.5|6432.7|480
1759143000000|2025-09-29 10:50:00|6437.4|6434.6|6432.5|6429.7|6440.5|6437.1|6430.9|6427.7|288
1759143300000|2025-09-29 10:55:00|6432.3|6429.5|6434.9|6432.1|6436.9|6434.1|6430.7|6427.5|361
1759143600000|2025-09-29 11:00:00|6435|6432.2|6435|6432.2|6439.9|6436.6|6434|6431.2|355
1759143900000|2025-09-29 11:05:00|6435.5|6431.7|6431.9|6429.1|6436.1|6433.3|6429.1|6426.3|429
1759144200000|2025-09-29 11:10:00|6432|6429.2|6425.9|6423.1|6433.5|6429.7|6424.7|6421.9|614
1759144500000|2025-09-29 11:15:00|6426.7|6423.9|6433.7|6429.9|6433.7|6430.3|6424.2|6421.4|680
1759144800000|2025-09-29 11:20:00|6432.3|6429.5|6429.3|6426.5|6434.7|6431.2|6426|6422.8|425
1759145100000|2025-09-29 11:25:00|6430.7|6426.9|6436.7|6433.9|6439.2|6436|6429.2|6426.4|536
1759145400000|2025-09-29 11:30:00|6436.6|6433.8|6437.7|6434.9|6445.1|6442.3|6435.2|6432.2|455
1759145700000|2025-09-29 11:35:00|6439|6435.2|6439.1|6436.3|6439.7|6436.3|6434.7|6431.9|450
1759146000000|2025-09-29 11:40:00|6439|6436.2|6439.8|6437|6442.7|6439.4|6436.3|6433.5|334
1759146300000|2025-09-29 11:45:00|6439.9|6437.1|6435.7|6432.9|6440.5|6437.3|6430.3|6427.2|423
1759146600000|2025-09-29 11:50:00|6435.6|6432.8|6438.2|6435.4|6440.8|6438|6433|6430.2|1069
1759146900000|2025-09-29 11:55:00|6438.1|6435.3|6434|6431.2|6440.7|6436.9|6433.5|6430.7|1721
1759147200000|2025-09-29 12:00:00|6432.9|6430.1|6435.8|6433|6438.8|6435|6426.2|6423.4|928
1759147500000|2025-09-29 12:05:00|6435.9|6433.1|6433.8|6431|6439.6|6436.2|6433.7|6430.9|502
1759147800000|2025-09-29 12:10:00|6433.1|6430.3|6420.3|6417.5|6433.7|6430.9|6415.8|6412.7|1411
1759148100000|2025-09-29 12:15:00|6421.6|6417.8|6412.7|6408.9|6423.5|6420.4|6410.2|6407.4|1175
1759148400000|2025-09-29 12:20:00|6411.4|6408.6|6419.4|6415.6|6419.4|6416.4|6405.7|6402.8|1200
1759148700000|2025-09-29 12:25:00|6418.1|6415.3|6435.3|6432.5|6439.7|6436.9|6418.1|6415.3|2246
1759149000000|2025-09-29 12:30:00|6435.4|6432.6|6428.9|6426.1|6439|6435.2|6428.9|6426.1|544
1759149300000|2025-09-29 12:35:00|6428.2|6425.4|6425.9|6423.1|6431.7|6428.7|6424.2|6421.4|488
1759149600000|2025-09-29 12:40:00|6425.2|6422.4|6435.8|6433|6437.1|6433.3|6419.9|6417.1|1336
1759149900000|2025-09-29 12:45:00|6436.5|6433.7|6445.8|6443|6448.4|6445.1|6435.8|6433|967
1759150200000|2025-09-29 12:50:00|6444.9|6442.1|6440.8|6438|6444.9|6442.1|6434.6|6431.4|953
1759150500000|2025-09-29 12:55:00|6440.7|6437.9|6438.7|6435.9|6444.1|6441.3|6436.7|6433.8|1012
1759150800000|2025-09-29 13:00:00|6438.6|6435.8|6425.8|6423|6439.7|6436.8|6424.1|6421|2104
1759151100000|2025-09-29 13:05:00|6425|6422.2|6413.3|6410.5|6431.2|6427.6|6413.3|6410.5|3062
1759151400000|2025-09-29 13:10:00|6413.9|6410.1|6405.8|6403|6415.9|6412.6|6401.5|6397.7|3047
1759151700000|2025-09-29 13:15:00|6405|6402.2|6397.7|6394.9|6406.2|6402.8|6396.6|6393.8|2152
1759152000000|2025-09-29 13:20:00|6398.3|6394.5|6378.6|6374.8|6399.3|6395.9|6368|6365.2|6441
1759152300000|2025-09-29 13:25:00|6378.4|6374.6|6382.8|6380|6386.3|6382.9|6369.5|6366.7|4025
1759152600000|2025-09-29 13:30:00|6381.9|6379.1|6385.7|6382.9|6391.2|6387.9|6377.8|6375|2593
1759152900000|2025-09-29 13:35:00|6385.9|6383.1|6380.3|6377.5|6387.3|6383.9|6369.3|6366.4|2234
1759153200000|2025-09-29 13:40:00|6380.2|6377.4|6375|6372.2|6380.6|6377.5|6371.6|6368.8|1441
1759153500000|2025-09-29 13:45:00|6374.7|6371.9|6358.9|6356.1|6378.8|6376|6355.9|6352.6|3878
1759153800000|2025-09-29 13:50:00|6358.7|6355.9|6355.1|6352.3|6361.3|6358|6353.2|6350.4|2713
1759154100000|2025-09-29 13:55:00|6354.1|6351.3|6357.9|6355.1|6358.9|6355.4|6351.8|6349|2658
1759154400000|2025-09-29 14:00:00|6358.6|6354.8|6363.5|6360.7|6365.3|6362.1|6352.2|6349.4|2727
1759154700000|2025-09-29 14:05:00|6363.9|6360.1|6349.8|6347|6373.7|6370.9|6349.5|6346.5|3522
1759155000000|2025-09-29 14:10:00|6349.4|6346.6|6358.1|6355.3|6358.7|6355.4|6349.4|6346.6|2197
1759155300000|2025-09-29 14:15:00|6357.2|6354.4|6360.1|6357.3|6362|6359.2|6352.3|6349.5|4902
1759155600000|2025-09-29 14:20:00|6361.4|6357.6|6357|6354.2|6361.6|6357.8|6350.8|6348|1898
1759155900000|2025-09-29 14:25:00|6357.9|6355.1|6352.1|6349.3|6360.5|6357.1|6351.1|6348.3|1681
1759156200000|2025-09-29 14:30:00|6353.1|6350.3|6363.5|6360.7|6365.6|6362.4|6351.9|6349.1|2314
1759156500000|2025-09-29 14:35:00|6364.3|6361.5|6370|6367.2|6371.9|6369.1|6359.8|6357|1565
1759156800000|2025-09-29 14:40:00|6369.8|6367|6364.4|6360.6|6372.6|6368.9|6361.5|6358.7|1175
1759157100000|2025-09-29 14:45:00|6364.6|6360.8|6364.1|6361.3|6366.3|6363.5|6359.4|6356.6|1909
1759157400000|2025-09-29 14:50:00|6363.4|6360.6|6359.2|6356.4|6364.9|6361.5|6355.4|6351.9|3333
1759157700000|2025-09-29 14:55:00|6359|6355.2|6349.6|6346.8|6359|6355.7|6345.7|6342.9|1787
1759158000000|2025-09-29 15:00:00|6349.5|6346.7|6348.6|6345.8|6356|6352.7|6344.6|6341.8|2112
1759158300000|2025-09-29 15:05:00|6348.5|6345.7|6336.6|6333.8|6348.5|6345.7|6331.2|6328.4|3035
1759158600000|2025-09-29 15:10:00|6335.9|6333.1|6329.7|6326.9|6341.3|6338|6326.1|6323.3|3062
1759158900000|2025-09-29 15:15:00|6329.9|6327.1|6337.6|6334.8|6343|6339.2|6329.8|6327|2483
1759159200000|2025-09-29 15:20:00|6337.5|6334.7|6327.5|6324.7|6342.8|6339.6|6325.7|6322.6|2126
1759159500000|2025-09-29 15:25:00|6328.4|6325.6|6321.8|6319|6335.2|6332.4|6320.3|6317.5|3041
1759159800000|2025-09-29 15:30:00|6321|6318.2|6321.3|6318.5|6323.1|6320|6302.9|6300.1|4941
1759160100000|2025-09-29 15:35:00|6322.1|6319.3|6320.6|6317.8|6327.1|6323.8|6313.8|6311|2885
1759160400000|2025-09-29 15:40:00|6320.3|6317.5|6321.9|6319.1|6322.4|6319.1|6309.8|6307|1943
1759160700000|2025-09-29 15:45:00|6322.6|6319.8|6320.7|6317.9|6326.5|6323.7|6317.3|6314.4|3510
1759161000000|2025-09-29 15:50:00|6320.8|6318|6319.9|6317.1|6322.1|6318.9|6314.8|6312|1467
1759161300000|2025-09-29 15:55:00|6320.5|6316.7|6320.1|6317.3|6323.9|6321.1|6316.9|6314.1|3670
1759161600000|2025-09-29 16:00:00|6321.1|6318.3|6320.4|6317.6|6327.6|6324.3|6318.4|6315.6|3894
1759161900000|2025-09-29 16:05:00|6320.5|6317.7|6323.4|6320.6|6329.7|6326.5|6320.5|6317.7|1464
1759162200000|2025-09-29 16:10:00|6324.3|6321.5|6323.4|6320.6|6326.8|6323.5|6320.5|6317.7|2119
1759162500000|2025-09-29 16:15:00|6324|6320.2|6323.2|6320.4|6325.7|6322.5|6320.4|6317.6|1560
1759162800000|2025-09-29 16:20:00|6322.4|6319.6|6326.3|6323.5|6328.9|6326.1|6315.4|6312.6|2814
1759163100000|2025-09-29 16:25:00|6326.2|6323.4|6324.4|6321.6|6326.3|6323.5|6320.3|6317.5|735
1759163400000|2025-09-29 16:30:00|6325.1|6322.3|6324.9|6322.1|6325.4|6322.6|6320.7|6317.9|1168
1759163700000|2025-09-29 16:35:00|6325.1|6322.3|6331.7|6328.9|6334.3|6331.2|6322.8|6320|6321
1759164000000|2025-09-29 16:40:00|6330.7|6327.9|6325.7|6322.9|6331.1|6327.9|6323.4|6320.6|1478
1759164300000|2025-09-29 16:45:00|6326.2|6322.4|6329.9|6327.1|6331.2|6328|6325|6322.2|829
1759164600000|2025-09-29 16:50:00|6330.5|6326.7|6323.9|6321.1|6330.5|6327.2|6323.1|6320.3|853
1759164900000|2025-09-29 16:55:00|6324.2|6321.4|6322.8|6320|6325.9|6323.1|6320.4|6317.6|1180
1759165200000|2025-09-29 17:00:00|6322.7|6319.9|6313.9|6311.1|6322.7|6319.9|6313|6310.2|1301
1759165500000|2025-09-29 17:05:00|6314|6311.2|6314.8|6312|6318.4|6314.9|6310.6|6307.8|1677
1759165800000|2025-09-29 17:10:00|6314.9|6312.1|6308.9|6306.1|6316.8|6313.1|6308.9|6306.1|1434
1759166100000|2025-09-29 17:15:00|6309|6306.2|6308.9|6306.1|6312.8|6309.5|6306.6|6303.8|1147
1759166400000|2025-09-29 17:20:00|6309|6306.2|6306.2|6303.4|6310|6307.2|6304.1|6301.3|1758
1759166700000|2025-09-29 17:25:00|6306.1|6303.3|6304.6|6301.8|6308|6305.2|6301.3|6298.5|1257
1759167000000|2025-09-29 17:30:00|6304.5|6301.7|6306.2|6303.4|6309|6306.2|6303.3|6300.5|1256
1759167300000|2025-09-29 17:35:00|6306|6303.2|6298.4|6295.6|6306.9|6304.1|6298.3|6295.5|1479
1759167600000|2025-09-29 17:40:00|6299.2|6296.4|6299.4|6296.6|6302.9|6299.5|6293.3|6290.5|2363
1759167900000|2025-09-29 17:45:00|6299.2|6296.4|6299.2|6296.4|6300.9|6297.6|6293.2|6290.4|1612
1759168200000|2025-09-29 17:50:00|6299.5|6296.7|6298.3|6295.5|6300.1|6297.3|6295.7|6292.9|1037
1759168500000|2025-09-29 17:55:00|6298.4|6295.6|6297.1|6294.3|6298.9|6295.6|6293.5|6290.7|1776
1759168800000|2025-09-29 18:00:00|6296.4|6293.6|6293.1|6290.3|6299.7|6296.6|6288.2|6285.4|1795
1759169100000|2025-09-29 18:05:00|6293.9|6291.1|6298.2|6295.4|6300.9|6298.1|6293.1|6290.3|3827
1759169400000|2025-09-29 18:10:00|6299|6296.2|6309.2|6306.4|6309.6|6306.4|6296.1|6293.3|4801
1759169700000|2025-09-29 18:15:00|6309.4|6306.6|6310.3|6307.5|6315|6312.2|6303.7|6300.9|2726
1759170000000|2025-09-29 18:20:00|6310|6307.2|6318.3|6315.5|6320.8|6317.4|6308.7|6305.7|2020
1759170300000|2025-09-29 18:25:00|6317.3|6314.5|6337.4|6334.6|6340.4|6337.6|6316.9|6314.1|7256
1759170600000|2025-09-29 18:30:00|6337.3|6334.5|6326.1|6323.3|6338.4|6335.6|6325.7|6322.8|2588
1759170900000|2025-09-29 18:35:00|6326|6323.2|6319.2|6316.4|6330.4|6327.2|6319.1|6316.3|1329
1759171200000|2025-09-29 18:40:00|6319.3|6316.5|6317.6|6314.8|6321.8|6318.6|6313.6|6310.8|1538
1759171500000|2025-09-29 18:45:00|6317.5|6314.7|6315.3|6312.5|6319.5|6316.7|6312.5|6309.6|603
1759171800000|2025-09-29 18:50:00|6316|6313.2|6316.1|6313.3|6317.7|6314.4|6313.2|6310.4|1173
1759172100000|2025-09-29 18:55:00|6315.1|6312.3|6311.4|6307.6|6315.2|6312.4|6310.6|6307.6|566
1759172400000|2025-09-29 19:00:00|6311.5|6308.6|6315.3|6312.5|6315.8|6312.5|6308.6|6305.8|354
1759172700000|2025-09-29 19:05:00|6316.6|6312.8|6316.1|6313.3|6316.7|6313.3|6310.4|6307.6|529
1759173000000|2025-09-29 19:10:00|6316.5|6312.7|6313.3|6310.5|6317|6313.3|6313|6310.2|491
1759173300000|2025-09-29 19:15:00|6312.5|6309.7|6311.6|6307.8|6313.7|6309.9|6310.1|6307.3|1040
1759173600000|2025-09-29 19:20:00|6310.3|6307.5|6309.3|6306.5|6311.7|6308.6|6306.5|6303.5|620
1759173900000|2025-09-29 19:25:00|6308.6|6305.8|6305.7|6301.9|6309.5|6306.3|6304.1|6301.3|957
1759174200000|2025-09-29 19:30:00|6305.1|6302.3|6308.1|6305.3|6309.7|6306|6301.2|6298.3|855
1759174500000|2025-09-29 19:35:00|6308.2|6304.4|6306.9|6304.1|6308.2|6304.7|6303.2|6300.1|773
1759174800000|2025-09-29 19:40:00|6306.8|6304|6309.7|6306.9|6310|6306.9|6304.6|6301.8|1268
1759175100000|2025-09-29 19:45:00|6309|6306.2|6310.1|6307.3|6310.4|6307.3|6307.9|6305.1|488
1759175400000|2025-09-29 19:50:00|6310.8|6308|6310.9|6308.1|6311.9|6309.1|6308.3|6305.5|345
1759175700000|2025-09-29 19:55:00|6311|6308.2|6311.6|6308.8|6313.3|6309.9|6309|6306.2|640
1759176000000|2025-09-29 20:00:00|6311.7|6308.9|6315.3|6311.5|6315.4|6311.6|6309.9|6307.1|308
1759176300000|2025-09-29 20:05:00|6313.9|6311.1|6311.3|6307.5|6316.3|6312.9|6309.8|6307|1121
1759176600000|2025-09-29 20:10:00|6309.8|6307|6311.6|6308.8|6312.4|6309|6306.8|6304|339
1759176900000|2025-09-29 20:15:00|6311.7|6308.9|6310.3|6307.5|6313.2|6309.9|6310.3|6307.5|380
1759177200000|2025-09-29 20:20:00|6310.5|6307.7|6306.8|6304|6311.3|6308.1|6306.8|6304|889
1759177500000|2025-09-29 20:25:00|6306.9|6304.1|6307.5|6303.7|6308.4|6305.1|6305|6302.2|261
1759177800000|2025-09-29 20:30:00|6306.1|6303.3|6306.9|6304.1|6307.5|6304.2|6303.9|6301.1|295
1759178100000|2025-09-29 20:35:00|6307.9|6305.1|6306.5|6302.7|6308.5|6305.2|6304.9|6302.1|187
1759178400000|2025-09-29 20:40:00|6305.9|6303.1|6304.2|6301.4|6308.9|6306.1|6304.1|6300.8|1090
1759178700000|2025-09-29 20:45:00|6304.8|6301|6304.5|6300.7|6305.6|6302.2|6302.3|6299.5|312
1759179000000|2025-09-29 20:50:00|6304.6|6300.8|6304.1|6301.3|6305.4|6302.2|6301.3|6298.5|294
1759179300000|2025-09-29 20:55:00|6305.4|6301.6|6306.9|6304.1|6308.1|6304.3|6304.1|6301.3|172
1759183200000|2025-09-29 22:00:00|6306.2|6302.4|6299.3|6296.5|6311.1|6307.7|6299.3|6296.5|263
1759183500000|2025-09-29 22:05:00|6299.4|6296.6|6301|6297.2|6301.8|6298.4|6299.4|6296.6|123
1759183800000|2025-09-29 22:10:00|6300.8|6297|6300.5|6297.7|6302.4|6299.1|6299.1|6296.3|59
1759184100000|2025-09-29 22:15:00|6300.7|6297.9|6300.5|6297.7|6301.4|6297.9|6298.4|6294.6|50
1759184400000|2025-09-29 22:20:00|6300.2|6297.4|6300.9|6298.1|6301.2|6298.1|6299.3|6296.5|15
1759184700000|2025-09-29 22:25:00|6301|6298.2|6301.6|6297.8|6301.8|6298.4|6300.2|6297.4|12
1759185000000|2025-09-29 22:30:00|6301.8|6298|6302.6|6298.8|6302.7|6298.9|6301|6297.7|30
1759185300000|2025-09-29 22:35:00|6301.3|6298.5|6301.3|6298.5|6302|6298.5|6301|6297.7|11
1759185600000|2025-09-29 22:40:00|6301.4|6298.6|6303.1|6300.3|6303.3|6300.5|6301.4|6298.6|12
1759185900000|2025-09-29 22:45:00|6302.9|6300.1|6302.1|6298.3|6303.2|6300.2|6302.1|6298.3|11
1759186200000|2025-09-29 22:50:00|6302.6|6298.8|6302.6|6299.8|6304.1|6300.3|6301.3|6298.5|13
1759186500000|2025-09-29 22:55:00|6303.6|6299.6|6301.4|6298.6|6303.6|6299.6|6300.5|6297.7|7
1759186800000|2025-09-29 23:00:00|6302.6|6299.8|6300.5|6296.7|6302.9|6299.8|6299.5|6295.7|22
1759187100000|2025-09-29 23:05:00|6300.6|6296.8|6299.2|6295.4|6300.6|6296.8|6299|6295.4|8
1759187400000|2025-09-29 23:10:00|6298.8|6296|6304.3|6301.5|6305|6302.2|6298.8|6295.1|175
1759187700000|2025-09-29 23:15:00|6304.5|6301.7|6303.7|6300.9|6304.5|6301.7|6302.4|6298.6|28
1759188000000|2025-09-29 23:20:00|6304.9|6301.1|6304.1|6300.3|6304.9|6301.7|6302.4|6299.6|18
1759188300000|2025-09-29 23:25:00|6303.8|6300|6303.8|6300|6304.1|6300.3|6303.5|6299.7|4
1759188600000|2025-09-29 23:30:00|6303.4|6299.6|6303.6|6299.8|6304.1|6300.3|6303.1|6299.6|3
1759188900000|2025-09-29 23:35:00|6303.1|6299.3|6302.4|6298.6|6303.1|6299.3|6302.4|6298.6|2
1759189200000|2025-09-29 23:40:00|6302|6298.2|6302.5|6298.7|6302.6|6298.8|6302|6298.2|2
1759189500000|2025-09-29 23:45:00|6302.9|6299.7|6300.7|6297.9|6303.2|6300|6300.4|6297.5|24
1759189800000|2025-09-29 23:50:00|6300.9|6298.1|6300.2|6297.4|6302.3|6298.5|6300.2|6296.6|24
1759190100000|2025-09-29 23:55:00|6300.4|6296.6|6298.2|6294.4|6300.4|6297.4|6297.7|6294.2|31
1759190400000|2025-09-30 00:00:00|6297.7|6294.9|6298|6295.2|6299.8|6296.4|6293.7|6290.6|490
1759190700000|2025-09-30 00:05:00|6297.8|6295|6291.5|6288.7|6298.3|6295|6290.5|6287.1|195
1759191000000|2025-09-30 00:10:00|6291.8|6288|6297.1|6294.3|6297.1|6294.3|6291.1|6287.3|150
1759191300000|2025-09-30 00:15:00|6297.5|6294.7|6293.8|6291|6297.8|6295|6291.9|6289|140
1759191600000|2025-09-30 00:20:00|6294.1|6291.3|6297.1|6294.3|6298.5|6294.7|6294.1|6291.3|111
1759191900000|2025-09-30 00:25:00|6298.5|6294.7|6299|6296.2|6299.9|6297.1|6294.3|6291.5|169
1759192200000|2025-09-30 00:30:00|6299.5|6295.7|6298.2|6295.4|6299.9|6296.1|6296.8|6294|80
1759192500000|2025-09-30 00:35:00|6299.2|6296.4|6295|6292.2|6300.5|6297.2|6295|6291.7|121
1759192800000|2025-09-30 00:40:00|6295.2|6292.4|6297.2|6294.4|6297.7|6294.5|6295|6292.2|54
1759193100000|2025-09-30 00:45:00|6297|6294.2|6296.1|6293.3|6298.5|6295.1|6295.2|6292.4|94
1759193400000|2025-09-30 00:50:00|6296.9|6294.1|6300.1|6297.3|6300.3|6297.3|6296.9|6294.1|51
1759193700000|2025-09-30 00:55:00|6300|6297.2|6296.9|6294.1|6300.2|6297.3|6296.1|6293.3|138
1759194000000|2025-09-30 01:00:00|6296.8|6294|6301.7|6298.9|6303.4|6300.1|6292.7|6289.9|360
1759194300000|2025-09-30 01:05:00|6302.1|6298.3|6297.7|6294.9|6303.6|6300.8|6296.7|6293.9|230
1759194600000|2025-09-30 01:10:00|6298.7|6295.9|6293.7|6290.9|6300.1|6296.7|6292.7|6289.9|152
1759194900000|2025-09-30 01:15:00|6293.8|6291|6302.8|6300|6306|6302.3|6292.6|6289.8|260
1759195200000|2025-09-30 01:20:00|6303.6|6300.8|6301.8|6299|6306.2|6302.8|6300.8|6298|97
1759195500000|2025-09-30 01:25:00|6303.2|6299.4|6303.2|6299.4|6306.2|6303|6300.8|6298|140
1759195800000|2025-09-30 01:30:00|6301.8|6299|6304.1|6300.3|6305.4|6302|6300.8|6298|91
1759196100000|2025-09-30 01:35:00|6302.8|6300|6301.1|6298.3|6305.7|6302.8|6300.1|6297.3|268
1759196400000|2025-09-30 01:40:00|6300.9|6298.1|6306.1|6303.3|6306.7|6303.4|6300.9|6298.1|130
1759196700000|2025-09-30 01:45:00|6306.7|6302.9|6304.7|6300.9|6308.9|6305.3|6304|6300.7|218
1759197000000|2025-09-30 01:50:00|6303.2|6300.4|6306.9|6304.1|6308.5|6305.3|6302.9|6299.7|111
1759197300000|2025-09-30 01:55:00|6307.1|6304.3|6309.1|6306.3|6312.4|6309.1|6306.9|6304.1|225
1759197600000|2025-09-30 02:00:00|6308.9|6306.1|6304.9|6302.1|6309.6|6306.3|6304|6301.2|231
1759197900000|2025-09-30 02:05:00|6305.3|6301.5|6299|6296.2|6305.5|6302.1|6296.2|6293.4|282
1759198200000|2025-09-30 02:10:00|6299.1|6296.3|6300.8|6298|6303.2|6300|6299.1|6296.3|87
1759198500000|2025-09-30 02:15:00|6300.9|6298.1|6299.9|6297.1|6303.1|6299.5|6299.2|6296.4|664
1759198800000|2025-09-30 02:20:00|6298.9|6296.1|6296.7|6293.9|6299.9|6296.2|6296|6293.2|117
1759199100000|2025-09-30 02:25:00|6297.5|6294.7|6298.8|6296|6299.2|6296.1|6295.7|6292.9|102
1759199400000|2025-09-30 02:30:00|6298.1|6295.3|6297|6293.2|6298.5|6295.3|6295.8|6293|115
1759199700000|2025-09-30 02:35:00|6296.5|6293.7|6296.8|6294|6297.6|6294.1|6294.8|6292|35
1759200000000|2025-09-30 02:40:00|6297.5|6294.7|6300|6297.2|6301.6|6298.2|6297.5|6294.7|108
1759200300000|2025-09-30 02:45:00|6299.9|6297.1|6296.1|6293.3|6300.5|6297.1|6295.3|6292.5|99
1759200600000|2025-09-30 02:50:00|6295.3|6292.5|6297|6294.2|6298.5|6295.1|6295.1|6292.3|47
1759200900000|2025-09-30 02:55:00|6298.4|6294.6|6298.5|6294.7|6298.9|6295.2|6296.2|6293.4|31
1759201200000|2025-09-30 03:00:00|6297.9|6295.1|6296|6293.2|6298.7|6295.2|6295|6292.2|77
1759201500000|2025-09-30 03:05:00|6295.8|6293|6287.4|6284.6|6297.5|6294.2|6286.5|6283.1|750
1759201800000|2025-09-30 03:10:00|6287.2|6284.4|6285.5|6282.7|6288.7|6285.9|6283.8|6280.2|231
1759202100000|2025-09-30 03:15:00|6285.2|6281.4|6286.7|6283.9|6288.5|6285.7|6283.4|6280.1|200
1759202400000|2025-09-30 03:20:00|6287.4|6283.6|6284.5|6280.7|6287.7|6284.9|6281|6277.5|457
1759202700000|2025-09-30 03:25:00|6283.3|6280.5|6285.5|6281.7|6287.5|6284.1|6283.3|6280.5|146
1759203000000|2025-09-30 03:30:00|6284.9|6282.1|6287.1|6284.3|6287.7|6284.3|6284.8|6281.7|121
1759203300000|2025-09-30 03:35:00|6287|6284.2|6289.5|6285.7|6290.2|6286.4|6285.2|6282|89
1759203600000|2025-09-30 03:40:00|6288.2|6285.4|6289.3|6286.5|6289.7|6286.5|6287.1|6284.3|54
1759203900000|2025-09-30 03:45:00|6289.1|6286.3|6289.8|6287|6290.8|6287.4|6288.7|6285.9|27
1759204200000|2025-09-30 03:50:00|6289.9|6287.1|6295.8|6293|6296.6|6293.1|6289.9|6287.1|222
1759204500000|2025-09-30 03:55:00|6294.1|6291.3|6297.8|6294|6300.5|6297.3|6294.1|6291.3|169
1759204800000|2025-09-30 04:00:00|6297.4|6294.6|6302.1|6299.3|6303.1|6300.3|6297.4|6293.9|180
1759205100000|2025-09-30 04:05:00|6302|6299.2|6295.9|6293.1|6302|6299.2|6295.1|6292.3|94
1759205400000|2025-09-30 04:10:00|6295.1|6292.1|6293.5|6290.7|6295.9|6293.1|6293.1|6290.3|105
1759205700000|2025-09-30 04:15:00|6293.7|6290.9|6295.3|6292.5|6296.4|6293.6|6293.7|6290.6|24
1759206000000|2025-09-30 04:20:00|6295.6|6291.8|6298.3|6295.5|6298.7|6295.8|6295.5|6291.8|37
1759206300000|2025-09-30 04:25:00|6298.1|6295.3|6297.7|6294.9|6298.7|6295.5|6296.3|6293.5|43
1759206600000|2025-09-30 04:30:00|6298|6295.2|6297.1|6294.3|6298|6295.2|6295.1|6292.3|43
1759206900000|2025-09-30 04:35:00|6297|6294.2|6298.5|6295.7|6299.6|6296.5|6297|6294|33
1759207200000|2025-09-30 04:40:00|6298.3|6295.5|6297.6|6294.8|6299|6295.7|6296.6|6293.8|38
1759207500000|2025-09-30 04:45:00|6297.7|6294.9|6301.4|6297.6|6303|6299.3|6297.7|6294.9|191
1759207800000|2025-09-30 04:50:00|6300.1|6297.3|6298.9|6296.1|6300.4|6297.3|6295|6292.2|116
1759208100000|2025-09-30 04:55:00|6299.5|6295.7|6299.5|6295.7|6300.5|6297.1|6297|6294.2|99
1759208400000|2025-09-30 05:00:00|6298.2|6295.4|6301.2|6298.4|6302|6298.9|6296.9|6294.1|62
1759208700000|2025-09-30 05:05:00|6300.8|6298|6297.7|6294.9|6302|6298.8|6297|6294.2|39
1759209000000|2025-09-30 05:10:00|6299|6295.2|6304.8|6302|6305.3|6302|6298.1|6295.2|119
1759209300000|2025-09-30 05:15:00|6304.9|6302.1|6301.3|6297.5|6306.3|6302.9|6300.6|6297.5|121
1759209600000|2025-09-30 05:20:00|6300.7|6297.9|6301.9|6299.1|6304.2|6301.4|6300.6|6297.5|92
1759209900000|2025-09-30 05:25:00|6302.2|6298.4|6301.8|6298|6304.3|6301.5|6299.1|6296|288
1759210200000|2025-09-30 05:30:00|6301.7|6297.9|6298.9|6296.1|6301.7|6297.9|6293.5|6290.6|235
1759210500000|2025-09-30 05:35:00|6299.1|6295.3|6302.4|6299.6|6302.4|6299.6|6291.9|6288.9|214
1759210800000|2025-09-30 05:40:00|6302.7|6299.9|6310|6307.2|6314|6310.7|6301.5|6298.5|443
1759211100000|2025-09-30 05:45:00|6309.9|6307.1|6308.6|6305.8|6310.4|6307.3|6306.5|6303.7|105
1759211400000|2025-09-30 05:50:00|6309.9|6306.1|6310.9|6308.1|6311.3|6308.1|6307.8|6305|64
1759211700000|2025-09-30 05:55:00|6310.1|6307.3|6310.2|6306.4|6312.5|6309|6308.8|6306|120
1759212000000|2025-09-30 06:00:00|6308.9|6306.1|6310.5|6307.7|6311.5|6308.7|6304.6|6301.8|239
1759212300000|2025-09-30 06:05:00|6310.7|6307.9|6313|6310.2|6314.2|6311.3|6309.7|6306.5|124
1759212600000|2025-09-30 06:10:00|6314|6310.4|6301.7|6298.9|6314.3|6311|6301.7|6298.9|208
1759212900000|2025-09-30 06:15:00|6302.3|6298.5|6296.3|6293.5|6302.4|6299|6296.2|6292.9|249
1759213200000|2025-09-30 06:20:00|6296.4|6293.6|6310.4|6307.6|6310.9|6307.6|6295.4|6292.2|213
1759213500000|2025-09-30 06:25:00|6311.7|6307.9|6307.9|6305.1|6312.8|6309.6|6305.2|6302.3|379
1759213800000|2025-09-30 06:30:00|6307.8|6305|6302.7|6299.9|6307.8|6305|6299.9|6297.1|127
1759214100000|2025-09-30 06:35:00|6302.6|6299.8|6301.7|6298.9|6306.3|6303.5|6299.3|6296.5|143
1759214400000|2025-09-30 06:40:00|6301.9|6299.1|6304.7|6300.9|6304.7|6301.4|6300.2|6297.4|146
1759214700000|2025-09-30 06:45:00|6304.6|6300.8|6304.6|6301.8|6307.6|6304.8|6299.6|6296.8|196
1759215000000|2025-09-30 06:50:00|6304.4|6301.6|6301.8|6299|6304.9|6302|6300.1|6297|246
1759215300000|2025-09-30 06:55:00|6302.1|6298.3|6307.5|6304.7|6311|6307.6|6298.4|6295.6|341
1759215600000|2025-09-30 07:00:00|6307.4|6304.6|6299|6296.2|6309.9|6306.5|6298.5|6295.5|461
1759215900000|2025-09-30 07:05:00|6299.2|6296.4|6289.2|6286.4|6299.2|6296.4|6285.6|6282.8|622
1759216200000|2025-09-30 07:10:00|6290.2|6287.4|6294.3|6291.5|6296.3|6293.1|6288.3|6285.5|474
1759216500000|2025-09-30 07:15:00|6294.4|6291.6|6282.6|6279.8|6297.9|6294.7|6280.9|6278.1|558
1759216800000|2025-09-30 07:20:00|6281.9|6279.1|6269.1|6266.3|6283|6279.8|6268.7|6265.8|1037
1759217100000|2025-09-30 07:25:00|6269.8|6267|6261.4|6258.6|6274.5|6271.4|6261.1|6257.9|888
1759217400000|2025-09-30 07:30:00|6261.3|6258.5|6258|6255.2|6263.8|6260.9|6256.8|6253.7|1007
1759217700000|2025-09-30 07:35:00|6258.2|6255.4|6272|6269.2|6273.2|6269.4|6257.4|6254.6|990
1759218000000|2025-09-30 07:40:00|6271.8|6269|6266.5|6262.7|6275.4|6271.6|6263.8|6261|472
1759218300000|2025-09-30 07:45:00|6265.1|6262.3|6270|6267.2|6271.9|6268.4|6264.7|6261.5|423
1759218600000|2025-09-30 07:50:00|6270.2|6267.4|6271.3|6268.5|6276.5|6273.4|6267.2|6264.4|343
1759218900000|2025-09-30 07:55:00|6270.9|6268.1|6267|6263.2|6272.5|6269.4|6261.9|6258.4|476
1759219200000|2025-09-30 08:00:00|6265.8|6263|6259.4|6256.6|6270.2|6267.2|6259.1|6256.1|440
1759219500000|2025-09-30 08:05:00|6260.4|6257.6|6257|6254.2|6262|6258.8|6256.2|6252.4|588
1759219800000|2025-09-30 08:10:00|6256.1|6253.3|6259.9|6257.1|6265.3|6262.1|6251.2|6248.2|802
1759220100000|2025-09-30 08:15:00|6259.1|6256.3|6261|6258.2|6264.1|6261.3|6252.4|6249.6|594
1759220400000|2025-09-30 08:20:00|6261.1|6258.3|6257.8|6254|6263.8|6261|6255.2|6252.4|336
1759220700000|2025-09-30 08:25:00|6257.1|6254.3|6254.1|6251.3|6258.6|6255.6|6250.4|6247.6|1115
1759221000000|2025-09-30 08:30:00|6254|6251.2|6245.4|6242.6|6254.1|6251.3|6240.8|6238|1705
1759221300000|2025-09-30 08:35:00|6245.2|6242.4|6242.2|6239.4|6245.8|6242.6|6236.2|6233.4|948
1759221600000|2025-09-30 08:40:00|6241.4|6238.6|6259.8|6257|6261.7|6258.6|6235.4|6232.6|1312
1759221900000|2025-09-30 08:45:00|6260.3|6257.5|6273.9|6271.1|6278.6|6275.8|6259.2|6256.4|1355
1759222200000|2025-09-30 08:50:00|6274.4|6270.6|6281.5|6278.7|6286.3|6283|6270.7|6267.7|811
1759222500000|2025-09-30 08:55:00|6281.3|6278.5|6282.8|6280|6287.4|6284.4|6281.1|6277.6|752
1759222800000|2025-09-30 09:00:00|6282.1|6279.3|6284.5|6281.7|6290.5|6287.3|6275.9|6272.6|762
1759223100000|2025-09-30 09:05:00|6285.3|6281.5|6277.4|6273.6|6286.3|6283.5|6272.1|6268.6|496
1759223400000|2025-09-30 09:10:00|6277.8|6275|6278.3|6274.5|6280.8|6277.6|6272|6268.8|520
1759223700000|2025-09-30 09:15:00|6277.5|6274.7|6276.7|6273.9|6288|6284.6|6275.7|6271.9|368
1759224000000|2025-09-30 09:20:00|6277.1|6274.3|6280.5|6277.7|6291.9|6288.3|6277.1|6274|801
1759224300000|2025-09-30 09:25:00|6280.2|6277.4|6271.9|6269.1|6282.4|6278.7|6264.5|6261.7|771
1759224600000|2025-09-30 09:30:00|6271.7|6268.9|6274|6271.2|6277.2|6273.8|6266.3|6263.5|414
1759224900000|2025-09-30 09:35:00|6274.9|6272.1|6265.6|6262.8|6275.2|6272.1|6260.6|6257.8|380
1759225200000|2025-09-30 09:40:00|6265.8|6263|6274|6271.2|6275.9|6272.1|6263.8|6261|329
1759225500000|2025-09-30 09:45:00|6274.2|6271.4|6258.1|6255.3|6274.2|6271.4|6256.8|6253.6|422
1759225800000|2025-09-30 09:50:00|6258.2|6255.4|6256.8|6254|6265.3|6261.5|6255.5|6252.7|902
1759226100000|2025-09-30 09:55:00|6256.5|6253.7|6259.8|6256|6262.3|6259.5|6256.5|6253.7|399
1759226400000|2025-09-30 10:00:00|6258.4|6255.6|6265.3|6261.5|6270.1|6267.3|6254.5|6251.3|744
1759226700000|2025-09-30 10:05:00|6264.8|6262|6260.1|6257.3|6267.4|6263.6|6259.3|6256.5|352
1759227000000|2025-09-30 10:10:00|6260.8|6258|6274.8|6272|6276.4|6273.3|6259|6256.2|831
1759227300000|2025-09-30 10:15:00|6276.3|6272.5|6264.2|6261.4|6280.5|6277.2|6258.9|6255.9|634
1759227600000|2025-09-30 10:20:00|6264.9|6262.1|6272.4|6269.6|6276|6272.2|6263.2|6260.3|354
1759227900000|2025-09-30 10:25:00|6273.1|6270.3|6279.3|6276.5|6281.9|6278.4|6269.9|6267.1|335
1759228200000|2025-09-30 10:30:00|6280|6277.2|6291|6288.2|6291|6288.2|6278.7|6275.2|807
1759228500000|2025-09-30 10:35:00|6292|6289.2|6299.8|6297|6302.7|6299.3|6289.3|6286|2759
1759228800000|2025-09-30 10:40:00|6299.1|6296.3|6289.3|6286.5|6300.4|6297.6|6289|6285.5|514
1759229100000|2025-09-30 10:45:00|6290|6286.2|6285|6281.2|6290.7|6287.7|6283.8|6281|524
1759229400000|2025-09-30 10:50:00|6284.6|6280.8|6283.2|6280.4|6286.9|6283.5|6282.2|6279.4|480
1759229700000|2025-09-30 10:55:00|6283.9|6281.1|6283.7|6280.9|6287.1|6283.7|6280.7|6277.9|571
1759230000000|2025-09-30 11:00:00|6284.4|6281.6|6292.7|6289.9|6294.2|6290.7|6283.7|6280.9|335
1759230300000|2025-09-30 11:05:00|6292.5|6289.7|6286.9|6284.1|6292.6|6289.7|6286.9|6283.8|333
1759230600000|2025-09-30 11:10:00|6287.6|6284.8|6286.6|6282.8|6287.8|6285|6282|6278.7|364
1759230900000|2025-09-30 11:15:00|6286.9|6284.1|6285.4|6281.6|6288.6|6285.8|6281.9|6278.7|446
1759231200000|2025-09-30 11:20:00|6284.8|6282|6283.1|6279.3|6286.3|6283.5|6281.3|6278.5|279
1759231500000|2025-09-30 11:25:00|6282|6279.2|6285.8|6283|6287.2|6283.8|6278.1|6275.2|513
1759231800000|2025-09-30 11:30:00|6286.6|6283.8|6280.2|6276.4|6287.2|6283.8|6271.4|6268.6|1419
1759232100000|2025-09-30 11:35:00|6278.9|6276.1|6285.2|6281.4|6290|6286.2|6277.8|6275|557
1759232400000|2025-09-30 11:40:00|6285.4|6281.6|6280.7|6277.9|6285.4|6281.6|6276.4|6273.6|246
1759232700000|2025-09-30 11:45:00|6281.4|6278.6|6282.3|6278.5|6287|6283.2|6280.2|6277.4|218
1759233000000|2025-09-30 11:50:00|6280.9|6278.1|6275.7|6272.9|6284.3|6280.8|6274.9|6272.1|323
1759233300000|2025-09-30 11:55:00|6276.4|6272.6|6220.4|6216.6|6282.4|6279.3|6213.5|6207.7|7360
1759233600000|2025-09-30 12:00:00|6220.1|6217.3|6211.9|6209.1|6222.9|6220.1|6193.7|6190.4|6056
1759233900000|2025-09-30 12:05:00|6211.8|6209|6210.6|6206.8|6217.4|6214.1|6201.2|6198|2804
1759234200000|2025-09-30 12:10:00|6210|6207.2|6217.7|6214.9|6227.1|6223.6|6193.7|6190.8|4497
1759234500000|2025-09-30 12:15:00|6216.9|6214.1|6226.9|6224.1|6228.4|6225.1|6213.1|6210.3|2359
1759234800000|2025-09-30 12:20:00|6228.2|6224.4|6230.8|6227|6236.2|6233.4|6226|6222.9|2205
1759235100000|2025-09-30 12:25:00|6229.6|6226.8|6218.3|6215.5|6229.6|6226.8|6215.3|6212.5|1988
1759235400000|2025-09-30 12:30:00|6218.2|6215.4|6210|6206.2|6218.2|6215.4|6204.9|6201.8|1263
1759235700000|2025-09-30 12:35:00|6209.3|6206.5|6204.3|6201.5|6210|6206.5|6201.5|6198.7|1159
1759236000000|2025-09-30 12:40:00|6204.2|6201.4|6200|6197.2|6207.3|6204.5|6197.2|6194.4|1477
1759236300000|2025-09-30 12:45:00|6199.2|6196.4|6206.1|6203.3|6208.6|6204.8|6198.2|6195.4|1646
1759236600000|2025-09-30 12:50:00|6205.9|6203.1|6227.4|6224.6|6232.2|6229.4|6203.9|6201.1|2986
1759236900000|2025-09-30 12:55:00|6227.6|6224.8|6223|6220.2|6228.3|6225.5|6217.9|6214.8|1336
1759237200000|2025-09-30 13:00:00|6222.9|6220.1|6250|6247.2|6258.6|6255.8|6218.9|6215.2|4148
1759237500000|2025-09-30 13:05:00|6250.8|6248|6241.2|6238.4|6255.6|6252|6235.2|6232.4|1717
1759237800000|2025-09-30 13:10:00|6240.5|6237.7|6244.1|6240.3|6246|6243.2|6233.8|6230.6|3378
1759238100000|2025-09-30 13:15:00|6243.6|6240.8|6259|6256.2|6265.2|6262.2|6243.6|6240.8|2338
1759238400000|2025-09-30 13:20:00|6258.9|6256.1|6248|6245.2|6260.8|6258|6247|6244.2|1973
1759238700000|2025-09-30 13:25:00|6248.1|6245.3|6251|6248.2|6253.1|6250.3|6237.5|6234.7|1975
1759239000000|2025-09-30 13:30:00|6251.7|6248.9|6239.8|6237|6251.7|6248.9|6235.2|6232|1911
1759239300000|2025-09-30 13:35:00|6239.6|6236.8|6236.9|6234.1|6243.5|6239.9|6233.7|6230.5|1328
1759239600000|2025-09-30 13:40:00|6237.7|6234.9|6233.5|6230.7|6239.8|6236.8|6229.5|6226.7|1087
1759239900000|2025-09-30 13:45:00|6234.2|6231.4|6246.5|6243.7|6253.2|6250.4|6234.2|6231.4|2144
1759240200000|2025-09-30 13:50:00|6246.7|6243.9|6250.1|6246.3|6252.9|6249.8|6241.7|6238.7|1323
1759240500000|2025-09-30 13:55:00|6250.3|6246.5|6257.2|6254.4|6267.6|6264.2|6250.3|6246.5|3287
1759240800000|2025-09-30 14:00:00|6257.7|6253.9|6254.3|6251.5|6263.5|6260.5|6249.6|6246.8|1792
1759241100000|2025-09-30 14:05:00|6253.5|6250.7|6242.5|6239.7|6258|6254.6|6241.7|6238.9|2306
1759241400000|2025-09-30 14:10:00|6242.4|6239.6|6241.4|6238.6|6246.8|6243.4|6237.6|6234.8|1079
1759241700000|2025-09-30 14:15:00|6241.5|6238.7|6247.3|6244.5|6253.1|6249.7|6238.4|6235.2|1544
1759242000000|2025-09-30 14:20:00|6246.6|6243.8|6245.2|6242.4|6251.8|6249|6244.4|6241.6|1239
1759242300000|2025-09-30 14:25:00|6246.1|6243.3|6234.1|6231.3|6254.7|6251.7|6233.8|6231|1539
1759242600000|2025-09-30 14:30:00|6234.3|6231.5|6228.9|6226.1|6234.3|6231.5|6223.3|6220.5|2177
1759242900000|2025-09-30 14:35:00|6229.1|6226.3|6227.1|6224.3|6240.1|6237.3|6216.4|6213.6|3370
1759243200000|2025-09-30 14:40:00|6226.2|6223.4|6224.1|6221.3|6231.4|6227.6|6218.3|6215.5|1561
1759243500000|2025-09-30 14:45:00|6224.2|6221.4|6220.1|6217.3|6225.5|6221.8|6214.4|6211.6|1423
1759243800000|2025-09-30 14:50:00|6220.7|6216.9|6221.3|6218.5|6223.2|6220.4|6212.2|6209.4|1841
1759244100000|2025-09-30 14:55:00|6221.2|6218.4|6213.4|6210.6|6224.8|6221.7|6212.7|6209.9|1061
1759244400000|2025-09-30 15:00:00|6213.6|6210.8|6225.3|6222.5|6226.8|6223.5|6211.6|6208.8|2464
1759244700000|2025-09-30 15:05:00|6225.2|6222.4|6220.7|6217.9|6233.6|6230.2|6215.9|6213.1|1825
1759245000000|2025-09-30 15:10:00|6220.5|6217.7|6225.5|6222.7|6227.5|6224.4|6218.5|6215.7|1001
1759245300000|2025-09-30 15:15:00|6225.7|6222.9|6230.8|6228|6237.3|6234.5|6223.6|6220.8|1655
1759245600000|2025-09-30 15:20:00|6231|6228.2|6235.2|6232.4|6238.5|6235.7|6221.9|6218.8|2008
1759245900000|2025-09-30 15:25:00|6235.9|6233.1|6234.9|6232.1|6245.3|6242.5|6233.7|6230.6|1948
1759246200000|2025-09-30 15:30:00|6235.8|6232|6238.1|6235.3|6245|6242.2|6228.3|6225.5|2266
1759246500000|2025-09-30 15:35:00|6237.9|6235.1|6239.8|6237|6248.7|6245.9|6236.1|6233|1592
1759246800000|2025-09-30 15:40:00|6240|6237.2|6284.3|6281.5|6287.2|6284.4|6236|6233.1|8292
1759247100000|2025-09-30 15:45:00|6284.2|6281.4|6275.2|6271.4|6289|6286.2|6260.3|6257.1|7955
1759247400000|2025-09-30 15:50:00|6274.4|6271.6|6261.7|6258.9|6276.9|6274.1|6253.2|6249.8|3392
1759247700000|2025-09-30 15:55:00|6262|6259.2|6263.5|6260.7|6267.6|6264.7|6256.3|6253.5|1802
1759248000000|2025-09-30 16:00:00|6264.5|6261.4|6274.8|6272|6277|6274.2|6259.8|6256.3|1557
1759248300000|2025-09-30 16:05:00|6274.6|6271.8|6271.6|6268.8|6278.7|6275.9|6268.7|6265.9|1697
1759248600000|2025-09-30 16:10:00|6270.9|6268.1|6268.2|6265.4|6273|6269.9|6264.7|6261.8|730
1759248900000|2025-09-30 16:15:00|6269.2|6265.5|6268.4|6265.6|6272|6269|6261.3|6258.3|1006
1759249200000|2025-09-30 16:20:00|6269.1|6265.3|6277.3|6274.5|6284.1|6281.3|6266.3|6263.5|1772
1759249500000|2025-09-30 16:25:00|6276.3|6273.5|6275|6272.2|6278.9|6276.1|6273.8|6270.5|908
1759249800000|2025-09-30 16:30:00|6276|6273.2|6272.8|6270|6276.9|6274.1|6269.8|6267|952
1759250100000|2025-09-30 16:35:00|6271.9|6269.1|6267.8|6265|6275.8|6272|6265.9|6262.6|833
1759250400000|2025-09-30 16:40:00|6267.1|6264.3|6268.1|6264.3|6271.3|6268.4|6259.4|6256.6|1340
1759250700000|2025-09-30 16:45:00|6268.3|6265.5|6258.9|6256.1|6272.9|6270.1|6258.5|6255.1|1327
1759251000000|2025-09-30 16:50:00|6258.8|6256|6266.6|6263.8|6270.2|6267.4|6258.1|6254.8|1411
1759251300000|2025-09-30 16:55:00|6267.3|6264.5|6260.2|6257.4|6268.6|6265.8|6259.4|6256.4|796
1759251600000|2025-09-30 17:00:00|6260.4|6257.6|6259.4|6256.6|6263.5|6260.6|6256.1|6253.3|1257
1759251900000|2025-09-30 17:05:00|6259.5|6256.7|6262.2|6259.4|6265.4|6262.6|6259.4|6256.1|703
1759252200000|2025-09-30 17:10:00|6262.3|6259.5|6253.7|6250.9|6265|6262.2|6253.2|6250.4|837
1759252500000|2025-09-30 17:15:00|6253.8|6251|6253.8|6251|6256.7|6253.9|6250.9|6248.1|1012
1759252800000|2025-09-30 17:20:00|6253.7|6250.9|6249.7|6246.9|6254.3|6251.1|6247.2|6244.4|3605
1759253100000|2025-09-30 17:25:00|6249.6|6246.8|6251.7|6248.9|6255.1|6252|6248.7|6245.9|1103
1759253400000|2025-09-30 17:30:00|6250.9|6248.1|6250.8|6248|6253.3|6250.2|6247.1|6244.3|1145
1759253700000|2025-09-30 17:35:00|6251.5|6248.7|6246|6243.2|6252.3|6249.1|6245|6242.1|1498
1759254000000|2025-09-30 17:40:00|6247.2|6243.4|6241.1|6238.3|6247.4|6243.6|6239.8|6236.6|1346
1759254300000|2025-09-30 17:45:00|6241.8|6239|6238.1|6235.3|6243.5|6240.2|6237.9|6235.1|1255
1759254600000|2025-09-30 17:50:00|6239.4|6235.6|6238.1|6235.3|6243.4|6240.1|6238.1|6235.3|1374
1759254900000|2025-09-30 17:55:00|6238|6235.2|6232.2|6229.4|6239.5|6236|6229.1|6226.3|2181
1759255200000|2025-09-30 18:00:00|6232.8|6230|6230.4|6227.6|6234.6|6231.4|6228.2|6225.4|3869
1759255500000|2025-09-30 18:05:00|6230.3|6227.5|6230.1|6227.3|6237.5|6233.7|6229.3|6226.5|1424
1759255800000|2025-09-30 18:10:00|6231|6228.2|6232.2|6229.4|6235.5|6232.4|6229.1|6226.3|1127
1759256100000|2025-09-30 18:15:00|6233|6230.2|6237|6234.2|6240.4|6237.2|6231.2|6228.4|1773
1759256400000|2025-09-30 18:20:00|6236.9|6234.1|6225.9|6223.1|6237.1|6234.3|6225|6222.2|2038
1759256700000|2025-09-30 18:25:00|6226|6223.2|6227.8|6225|6230.5|6227.7|6224.1|6221.3|8041
1759257000000|2025-09-30 18:30:00|6228.1|6225.3|6236.8|6234|6239.6|6236.1|6224.8|6222|2487
1759257300000|2025-09-30 18:35:00|6236.1|6233.3|6236.6|6233.8|6241.4|6238.3|6235.6|6232.5|773
1759257600000|2025-09-30 18:40:00|6237.3|6233.5|6242.6|6239.8|6242.6|6239.8|6237|6233.5|675
1759257900000|2025-09-30 18:45:00|6242.8|6240|6242.8|6240|6245.3|6242|6239.9|6237.1|406
1759258200000|2025-09-30 18:50:00|6244.1|6240.3|6244.7|6241.9|6246|6242.2|6240.9|6238.1|206
1759258500000|2025-09-30 18:55:00|6246|6242.2|6248.2|6244.4|6248.2|6244.9|6243.7|6240.9|340
1759258800000|2025-09-30 19:00:00|6247.7|6244.9|6244.6|6240.8|6248.9|6245.1|6244.1|6240.7|292
1759259100000|2025-09-30 19:05:00|6244.5|6240.7|6249.8|6247|6250.2|6247|6243.9|6240.7|174
1759259400000|2025-09-30 19:10:00|6250.6|6247.8|6249.5|6246.7|6251.4|6248.2|6246.5|6243.7|479
1759259700000|2025-09-30 19:15:00|6250.8|6247|6244.5|6241.7|6251.3|6247.7|6244.5|6241.7|345
1759260000000|2025-09-30 19:20:00|6245.1|6241.3|6244|6241.2|6247.1|6244.1|6242.9|6239.9|423
1759260300000|2025-09-30 19:25:00|6244.2|6241.4|6246.2|6243.4|6247.7|6244|6243.7|6240.6|170
1759260600000|2025-09-30 19:30:00|6246.4|6243.6|6245.9|6243.1|6247.1|6243.9|6244.9|6242.1|102
1759260900000|2025-09-30 19:35:00|6246|6243.2|6243|6240.2|6246.1|6243.2|6241|6238.2|385
1759261200000|2025-09-30 19:40:00|6243.1|6240.3|6241.4|6238.6|6244.4|6241.2|6241.2|6238|537
1759261500000|2025-09-30 19:45:00|6240.5|6237.7|6241.6|6238.8|6245|6241.8|6239.3|6236.5|1322
1759261800000|2025-09-30 19:50:00|6241.7|6238.9|6246|6243.2|6247.1|6243.8|6239|6236.2|674
1759262100000|2025-09-30 19:55:00|6245.9|6243.1|6240.4|6237.6|6247.3|6243.5|6238.9|6235.7|608
1759262400000|2025-09-30 20:00:00|6240.6|6237.8|6238.8|6236|6242.2|6239.1|6236.1|6233.3|234
1759262700000|2025-09-30 20:05:00|6239.8|6237|6242.1|6239.3|6243.2|6240.3|6239|6235.9|240
1759263000000|2025-09-30 20:10:00|6242.3|6239.5|6241.1|6238.3|6243.9|6240.7|6240.1|6237.3|111
1759263300000|2025-09-30 20:15:00|6241.3|6238.5|6242.4|6239.6|6242.8|6239.8|6240.8|6237.8|98
1759263600000|2025-09-30 20:20:00|6243|6239.2|6243.4|6240.6|6245|6241.8|6242.4|6239.2|81
1759263900000|2025-09-30 20:25:00|6243.2|6240.4|6243.5|6239.7|6246|6242.7|6241.9|6239.1|1107
1759264200000|2025-09-30 20:30:00|6243.9|6240.1|6240.5|6237.7|6245.7|6240.1|6237.2|6233.6|860
1759264500000|2025-09-30 20:35:00|6240.7|6237.9|6242.5|6239.7|6245.1|6241.3|6240.7|6237.9|280
1759264800000|2025-09-30 20:40:00|6241.8|6239|6236.6|6233.8|6241.8|6239|6236.3|6233.5|971
1759265100000|2025-09-30 20:45:00|6237.2|6233.4|6231.8|6229|6237.2|6233.6|6230.8|6228|339
1759265400000|2025-09-30 20:50:00|6232|6229.2|6231.8|6229|6232.6|6229.2|6229.8|6227|283
1759265700000|2025-09-30 20:55:00|6232.3|6228.5|6234.5|6230.7|6235.3|6231.5|6230.8|6228|107
1759269600000|2025-09-30 22:00:00|6238.5|6235.7|6240.5|6236.7|6240.5|6236.7|6228.8|6225.5|218
1759269900000|2025-09-30 22:05:00|6239.3|6236.5|6245.4|6242.6|6245.4|6242.6|6239.3|6235.9|57
1759270200000|2025-09-30 22:10:00|6245.3|6242.5|6243.5|6240.7|6246.5|6242.7|6242.4|6238.3|55
1759270500000|2025-09-30 22:15:00|6244.1|6240.3|6244|6240.2|6245.1|6241.3|6242.8|6239.5|57
1759270800000|2025-09-30 22:20:00|6244.2|6240.4|6238.4|6235.6|6244.4|6240.6|6238.4|6235.1|37
1759271100000|2025-09-30 22:25:00|6238.1|6234.3|6237.2|6233.4|6241|6235.9|6233.9|6230.1|123
1759271400000|2025-09-30 22:30:00|6236.9|6233.1|6238.4|6235.6|6239.6|6235.9|6236.5|6232.7|35
1759271700000|2025-09-30 22:35:00|6238.9|6235.1|6239.1|6235.3|6239.3|6235.6|6238.3|6235|10
1759272000000|2025-09-30 22:40:00|6238.8|6235|6239.7|6235.9|6239.9|6236.2|6238.4|6235|102
1759272300000|2025-09-30 22:45:00|6238.4|6235.6|6239.6|6235.8|6239.7|6236.1|6238.3|6234.9|17
1759272600000|2025-09-30 22:50:00|6240.6|6236.8|6239.8|6236|6240.6|6236.8|6238.2|6235.4|17
1759272900000|2025-09-30 22:55:00|6239.2|6236.4|6239.7|6235.9|6239.8|6236.4|6237.2|6234.4|34
1759273200000|2025-09-30 23:00:00|6238.4|6235.6|6238.1|6234.3|6239.7|6235.9|6236.9|6234.1|37
1759273500000|2025-09-30 23:05:00|6237.7|6233.9|6236.1|6232.3|6237.7|6233.9|6235.2|6232.3|42
1759273800000|2025-09-30 23:10:00|6236.4|6232.6|6237.4|6233.6|6237.4|6233.6|6235.9|6232.6|12
1759274100000|2025-09-30 23:15:00|6236.7|6232.9|6238.8|6235|6238.8|6235.2|6235.6|6232.8|38
1759274400000|2025-09-30 23:20:00|6238.9|6235.1|6238.2|6235.4|6238.9|6235.4|6237.5|6234.7|7
1759274700000|2025-09-30 23:25:00|6238.4|6235.6|6238.2|6235.4|6239.8|6236.4|6238.2|6235.4|3
1759275000000|2025-09-30 23:30:00|6237.7|6234.9|6236.3|6232.5|6238.4|6235.6|6235.6|6231.8|175
1759275300000|2025-09-30 23:35:00|6235.9|6232.1|6236.6|6232.8|6236.6|6233.8|6235.6|6232.1|9
1759275600000|2025-09-30 23:40:00|6236.2|6232.4|6237|6234.2|6238.2|6235.2|6236.2|6232.4|1
1759275900000|2025-09-30 23:45:00|6237.2|6234.4|6239.1|6235.3|6239.1|6235.9|6237|6234|8
1759276200000|2025-09-30 23:50:00|6238.7|6234.9|6238.9|6236.1|6239.6|6236.5|6238.3|6234.5|8
1759276500000|2025-09-30 23:55:00|6239.1|6236.3|6239.4|6235.6|6241.4|6238.4|6238.9|6235.6|102
1759276800000|2025-10-01 00:00:00|6238.4|6235|6244.7|6241.9|6246.3|6243.2|6234|6231.2|711
1759277100000|2025-10-01 00:05:00|6243.7|6240.9|6239.3|6236.5|6248.8|6245.4|6237.5|6234.7|309
1759277400000|2025-10-01 00:10:00|6239.4|6236.6|6235.3|6232.5|6240.6|6237.5|6233.9|6231.1|132
1759277700000|2025-10-01 00:15:00|6234.6|6231.8|6231|6228.2|6234.6|6231.8|6228.8|6226|220
1759278000000|2025-10-01 00:20:00|6230.3|6227.5|6224.6|6220.8|6232.6|6229.5|6223.2|6220.3|184
1759278300000|2025-10-01 00:25:00|6223.9|6221.1|6220.3|6217.5|6224.6|6221.8|6219.1|6216.3|139
1759278600000|2025-10-01 00:30:00|6220.2|6216.4|6222.6|6219.8|6224.3|6221.3|6219.4|6216.1|119
1759278900000|2025-10-01 00:35:00|6224|6220.2|6221.3|6218.5|6224|6220.2|6220.5|6217.4|83
1759279200000|2025-10-01 00:40:00|6221.5|6218.7|6221.7|6218.9|6223.2|6220.2|6221.4|6218.6|45
1759279500000|2025-10-01 00:45:00|6221.9|6219.1|6219.6|6216.8|6223.6|6220.3|6219.6|6216.8|93
1759279800000|2025-10-01 00:50:00|6220.2|6216.4|6215.3|6212.5|6220.2|6216.4|6214.3|6211.5|159
1759280100000|2025-10-01 00:55:00|6216.5|6212.7|6209.7|6206.9|6216.6|6213.2|6209.2|6205.7|241
1759280400000|2025-10-01 01:00:00|6209.5|6206.7|6220.5|6217.7|6222.1|6218.7|6209.5|6206.5|549
1759280700000|2025-10-01 01:05:00|6220.6|6217.8|6222.6|6219.8|6226|6222.2|6218.7|6215.9|288
1759281000000|2025-10-01 01:10:00|6223.5|6220.7|6235.6|6232.8|6239.2|6235.9|6223.5|6220.7|364
1759281300000|2025-10-01 01:15:00|6236.4|6233.6|6238.6|6235.8|6244.2|6240.4|6233.5|6230.7|241
1759281600000|2025-10-01 01:20:00|6238.7|6235.9|6232.9|6230.1|6243.6|6240.8|6230.9|6227.6|383
1759281900000|2025-10-01 01:25:00|6233.8|6231|6236.2|6233.4|6236.3|6233.5|6232.9|6229.5|70
1759282200000|2025-10-01 01:30:00|6236.3|6233.5|6234.1|6231.3|6237.2|6234.4|6231.4|6228.1|219
1759282500000|2025-10-01 01:35:00|6233.2|6230.4|6238.7|6235.9|6238.7|6235.9|6232.1|6229.3|51
1759282800000|2025-10-01 01:40:00|6239|6235.2|6240.1|6237.3|6241.4|6238.2|6237.7|6234.9|77
1759283100000|2025-10-01 01:45:00|6240.5|6236.7|6236.8|6234|6240.5|6236.9|6235.2|6232.1|87
1759283400000|2025-10-01 01:50:00|6236.9|6233.1|6237.7|6234.9|6237.8|6235|6235.8|6232.7|39
1759283700000|2025-10-01 01:55:00|6238.7|6235.9|6238.6|6234.8|6238.8|6235.9|6235.5|6232.5|60
1759284000000|2025-10-01 02:00:00|6237.3|6234.5|6235.8|6233|6240.6|6236.8|6235.3|6232.5|68
1759284300000|2025-10-01 02:05:00|6236.2|6232.4|6237.3|6234.5|6238.2|6235.2|6234.8|6232|93
1759284600000|2025-10-01 02:10:00|6236.6|6233.8|6240.2|6237.4|6242.6|6239.3|6235.4|6232.6|144
1759284900000|2025-10-01 02:15:00|6240.4|6237.6|6237|6234.2|6240.8|6238|6237|6234|50
1759285200000|2025-10-01 02:20:00|6237.8|6235|6241.4|6238.6|6241.5|6238.7|6235.5|6232.7|147
1759285500000|2025-10-01 02:25:00|6241.5|6238.7|6245.3|6242.5|6247|6243.2|6240.5|6237.7|435
1759285800000|2025-10-01 02:30:00|6244.6|6241.8|6241.5|6238.7|6245.1|6241.8|6240.7|6237.8|111
1759286100000|2025-10-01 02:35:00|6242.1|6238.3|6238.4|6235.6|6242.1|6238.7|6237.4|6234.6|69
1759286400000|2025-10-01 02:40:00|6239.1|6235.3|6238.2|6235.4|6239.1|6236.1|6236.3|6233.5|50
1759286700000|2025-10-01 02:45:00|6238.3|6235.5|6234.4|6231.6|6239.4|6236.6|6234.4|6231.6|90
1759287000000|2025-10-01 02:50:00|6234.6|6231.8|6232.4|6229.6|6236.8|6233.5|6231.4|6228.6|78
1759287300000|2025-10-01 02:55:00|6232.5|6229.7|6235.3|6232.5|6236|6233.2|6232.5|6229.7|35
1759287600000|2025-10-01 03:00:00|6235.7|6231.9|6236.2|6233.4|6237.9|6234.5|6234.4|6231.6|44
1759287900000|2025-10-01 03:05:00|6235.2|6232.4|6234.7|6231.9|6235.3|6232.5|6232.9|6230.1|18
1759288200000|2025-10-01 03:10:00|6235.1|6231.3|6233.6|6230.8|6235.1|6231.9|6233.1|6229.5|16
1759288500000|2025-10-01 03:15:00|6233.8|6231|6234.7|6230.9|6236.7|6233.9|6233.6|6230.5|160
1759288800000|2025-10-01 03:20:00|6234.4|6231.6|6235.2|6232.4|6236.7|6233.6|6234.4|6231.6|23
1759289100000|2025-10-01 03:25:00|6237|6233.2|6233.6|6230.8|6237|6233.7|6232.8|6229.3|89
1759289400000|2025-10-01 03:30:00|6233.4|6230.6|6231.3|6228.5|6234.6|6231.7|6230.8|6228|122
1759289700000|2025-10-01 03:35:00|6231.4|6228.6|6230.3|6227.5|6232.8|6229.5|6229.2|6226.4|60
1759290000000|2025-10-01 03:40:00|6230.5|6227.7|6236.1|6232.3|6236.1|6232.3|6230.3|6227.5|52
1759290300000|2025-10-01 03:45:00|6234.7|6231.9|6236.2|6233.4|6237.8|6234.2|6233.3|6230.5|48
1759290600000|2025-10-01 03:50:00|6236.3|6233.5|6243.1|6240.3|6243.6|6240.3|6235|6231.8|181
1759290900000|2025-10-01 03:55:00|6243.2|6240.4|6241.8|6239|6243.7|6240.4|6240.1|6237.3|102
1759291200000|2025-10-01 04:00:00|6242.1|6238.3|6241.7|6238.9|6242.1|6238.9|6238.8|6236|73
1759291500000|2025-10-01 04:05:00|6243|6239.2|6242.3|6239.5|6243.4|6240.1|6240.4|6237.6|129
1759291800000|2025-10-01 04:10:00|6242.4|6239.6|6242|6238.2|6242.6|6239.6|6240.3|6237.5|38
1759292100000|2025-10-01 04:15:00|6240.9|6238.1|6242.5|6238.7|6242.5|6239.1|6240.6|6237.7|16
1759292400000|2025-10-01 04:20:00|6241.3|6238.5|6245.6|6241.8|6245.6|6242.2|6241.3|6238.4|57
1759292700000|2025-10-01 04:25:00|6244.3|6241.5|6244.2|6241.4|6246.6|6243.4|6244|6241.2|92
1759293000000|2025-10-01 04:30:00|6242.4|6239.6|6242.8|6240|6243.2|6240.4|6239.9|6237.1|89
1759293300000|2025-10-01 04:35:00|6242.9|6239.1|6242.4|6239.6|6244.8|6241.7|6241.8|6238.8|58
1759293600000|2025-10-01 04:40:00|6242.7|6239.9|6243|6240.2|6243.9|6240.5|6241.7|6238.6|24
1759293900000|2025-10-01 04:45:00|6242.4|6239.6|6245.9|6243.1|6247|6243.7|6242|6239.1|86
1759294200000|2025-10-01 04:50:00|6246|6243.2|6248.4|6245.6|6249.4|6246.6|6245.3|6242.5|74
1759294500000|2025-10-01 04:55:00|6248.2|6245.4|6251|6248.2|6252|6249.2|6247.4|6244.6|153
1759294800000|2025-10-01 05:00:00|6250.4|6247.6|6249|6246.2|6253.5|6250.1|6247|6243.7|187
1759295100000|2025-10-01 05:05:00|6249.3|6246.5|6251|6248.2|6251|6248.2|6248.8|6245.7|55
1759295400000|2025-10-01 05:10:00|6250.8|6248|6252|6249.2|6255.5|6252|6250.1|6246.8|154
1759295700000|2025-10-01 05:15:00|6251.8|6249|6250.6|6247.8|6253.8|6250.4|6249.3|6246.5|97
1759296000000|2025-10-01 05:20:00|6250.4|6247.6|6248.8|6246|6252.8|6249.9|6248|6244.7|156
1759296300000|2025-10-01 05:25:00|6248.9|6246.1|6245.6|6242.8|6250.6|6247.8|6245.2|6242.4|157
1759296600000|2025-10-01 05:30:00|6246.6|6243.8|6242.4|6239.6|6248.6|6245.8|6241.4|6238.3|171
1759296900000|2025-10-01 05:35:00|6242.5|6239.7|6241.6|6238.8|6243.5|6240.6|6241.6|6238.8|40
1759297200000|2025-10-01 05:40:00|6242.6|6239.8|6237.6|6234.8|6242.6|6239.8|6237.6|6234.8|62
1759297500000|2025-10-01 05:45:00|6237.7|6234.9|6237.6|6234.8|6238.5|6234.9|6235.9|6232.5|64
1759297800000|2025-10-01 05:50:00|6237.4|6234.6|6235.2|6232.4|6238|6235.2|6235.2|6232.4|82
1759298100000|2025-10-01 05:55:00|6235|6232.2|6232.9|6230.1|6236.3|6233|6232.9|6230.1|98
1759298400000|2025-10-01 06:00:00|6232.2|6229.4|6236.3|6233.5|6238.8|6235.4|6231.9|6229.1|363
1759298700000|2025-10-01 06:05:00|6236.2|6233.4|6231.4|6228.6|6236.8|6233.4|6231|6228.2|107
1759299000000|2025-10-01 06:10:00|6231.7|6228.9|6238.3|6235.5|6239|6235.7|6231.7|6228.9|86
1759299300000|2025-10-01 06:15:00|6238.6|6235.8|6239.3|6236.5|6241|6237.5|6236.5|6233.7|101
1759299600000|2025-10-01 06:20:00|6238.6|6235.8|6244|6240.2|6244|6240.7|6236.8|6234|159
1759299900000|2025-10-01 06:25:00|6242.6|6239.8|6246.1|6243.3|6247.5|6243.7|6237.4|6234.6|255
1759300200000|2025-10-01 06:30:00|6246.7|6242.9|6239.9|6236.1|6246.7|6243.3|6235.6|6232.8|195
1759300500000|2025-10-01 06:35:00|6239.2|6236.4|6247.3|6244.5|6248.9|6245.5|6239.2|6236.4|182
1759300800000|2025-10-01 06:40:00|6247.4|6244.6|6250.2|6247.4|6254.2|6251.1|6245.4|6242.5|519
1759301100000|2025-10-01 06:45:00|6250.4|6247.6|6247.7|6244.9|6252.9|6249.2|6244.7|6241.2|239
1759301400000|2025-10-01 06:50:00|6248.5|6244.7|6252.6|6248.8|6252.7|6249.3|6247.3|6244.3|288
1759301700000|2025-10-01 06:55:00|6252.3|6249.5|6247.4|6244.6|6252.3|6249.5|6244|6241.2|163
1759302000000|2025-10-01 07:00:00|6248|6245.2|6252.4|6249.6|6255.6|6252.4|6243.5|6240.7|681
1759302300000|2025-10-01 07:05:00|6253.2|6250.4|6259.6|6256.8|6264.8|6262|6250.8|6248|527
1759302600000|2025-10-01 07:10:00|6259.8|6257|6265.1|6262.3|6265.4|6262.6|6257.3|6254.5|320
1759302900000|2025-10-01 07:15:00|6264.5|6261.7|6259.9|6257.1|6267|6264.2|6254.2|6251.4|456
1759303200000|2025-10-01 07:20:00|6260.9|6258.1|6264.9|6262.1|6266.7|6263.9|6260.7|6257.9|407
1759303500000|2025-10-01 07:25:00|6265.6|6262.8|6264.7|6261.9|6268.8|6266|6261.2|6258|705
1759303800000|2025-10-01 07:30:00|6265.4|6262.6|6270.9|6268.1|6271.8|6268.6|6264.6|6261.8|327
1759304100000|2025-10-01 07:35:00|6271.3|6267.1|6262|6259.2|6271.5|6268.7|6262|6259.2|401
1759304400000|2025-10-01 07:40:00|6262.6|6259.8|6267.1|6263.3|6268.4|6265.2|6258.2|6255|285
1759304700000|2025-10-01 07:45:00|6267.3|6263.5|6261.3|6258.5|6269|6265.2|6259.5|6256.7|247
1759305000000|2025-10-01 07:50:00|6261.5|6258.7|6256.5|6252.7|6263.4|6260.2|6253.7|6250.9|582
1759305300000|2025-10-01 07:55:00|6255.7|6252.9|6264.1|6261.3|6266.4|6263.6|6254.4|6250.9|460
1759305600000|2025-10-01 08:00:00|6263.4|6260.6|6271.1|6268.3|6272.2|6269.4|6262.8|6260|579
1759305900000|2025-10-01 08:05:00|6272|6269.2|6266.9|6264.1|6273.1|6269.6|6264.4|6261.3|727
1759306200000|2025-10-01 08:10:00|6267.6|6264.8|6274.4|6271.6|6276.1|6273.3|6267.4|6264.6|588
1759306500000|2025-10-01 08:15:00|6274.5|6271.7|6270.8|6267|6279.5|6275.7|6267.6|6264.8|1030
1759306800000|2025-10-01 08:20:00|6270.9|6267.1|6269.1|6266.3|6271.8|6268.4|6261.1|6257.8|457
1759307100000|2025-10-01 08:25:00|6269.2|6266.4|6243.8|6241|6270.8|6267|6241.8|6239|2637
1759307400000|2025-10-01 08:30:00|6243.5|6240.7|6231.7|6228.9|6254.3|6251|6231.3|6228.5|1633
1759307700000|2025-10-01 08:35:00|6231.6|6228.8|6215.1|6212.3|6237.5|6234.2|6214.1|6211.3|3116
1759308000000|2025-10-01 08:40:00|6215.3|6212.5|6207.5|6204.7|6217.8|6214.3|6190.5|6187.7|3051
1759308300000|2025-10-01 08:45:00|6207.6|6204.8|6210|6206.2|6211.1|6207.8|6199.5|6196.7|893
1759308600000|2025-10-01 08:50:00|6210.1|6206.3|6204.6|6201.8|6214|6210.7|6204.4|6201.6|594
1759308900000|2025-10-01 08:55:00|6205.5|6202.7|6209.5|6206.7|6211.1|6207.8|6202.4|6199.6|521
1759309200000|2025-10-01 09:00:00|6208.8|6206|6203.3|6200.5|6216.3|6213.5|6202.2|6199.4|669
1759309500000|2025-10-01 09:05:00|6203.9|6200.1|6194.6|6191.8|6205.9|6202.5|6192.8|6189.9|720
1759309800000|2025-10-01 09:10:00|6194.4|6191.6|6184.6|6181.8|6195.4|6192.4|6178.7|6175.2|1687
1759310100000|2025-10-01 09:15:00|6185.9|6182.1|6179.5|6176.7|6191.2|6187.8|6178.6|6175.8|782
1759310400000|2025-10-01 09:20:00|6181.5|6178.7|6168.4|6165.6|6183.9|6180.6|6165.4|6162.1|2949
1759310700000|2025-10-01 09:25:00|6167.8|6165|6170.8|6168|6174.8|6172|6164.8|6162|1143
1759311000000|2025-10-01 09:30:00|6171.4|6167.6|6175.9|6173.1|6179.1|6175.9|6167.4|6164.6|910
1759311300000|2025-10-01 09:35:00|6175.8|6173|6167.8|6165|6176.6|6173.1|6165.7|6162.9|718
1759311600000|2025-10-01 09:40:00|6169.1|6165.3|6162.1|6159.3|6170.3|6166.5|6155.2|6152.2|1391
1759311900000|2025-10-01 09:45:00|6162.7|6159.9|6160.1|6157.3|6162.9|6160.1|6154.2|6151.4|960
1759312200000|2025-10-01 09:50:00|6160.2|6157.4|6171.5|6167.7|6172.7|6169.4|6159.6|6156.8|2474
1759312500000|2025-10-01 09:55:00|6171.6|6167.8|6176.9|6174.1|6179|6175.2|6169.2|6166.4|514
1759312800000|2025-10-01 10:00:00|6176.7|6173.9|6198.6|6195.8|6200.2|6196.9|6174.4|6171.6|1470
1759313100000|2025-10-01 10:05:00|6198.7|6195.9|6208.5|6205.7|6210.8|6207.5|6193.9|6190.7|1036
1759313400000|2025-10-01 10:10:00|6208.3|6205.5|6213|6210.2|6218.1|6215.1|6203.1|6199.7|1081
1759313700000|2025-10-01 10:15:00|6214|6211.2|6213|6210.2|6220.9|6217.7|6209.6|6206.8|745
1759314000000|2025-10-01 10:20:00|6212.8|6210|6209.1|6206.3|6215.9|6213.1|6207.4|6204.2|552
1759314300000|2025-10-01 10:25:00|6209.4|6206.6|6219.9|6217.1|6226.1|6222.8|6208.2|6205|811
1759314600000|2025-10-01 10:30:00|6219.7|6216.9|6225.1|6222.3|6226.8|6223.4|6219.7|6215.9|470
1759314900000|2025-10-01 10:35:00|6225.6|6221.8|6224|6221.2|6226.9|6223.2|6216.5|6213.7|495
1759315200000|2025-10-01 10:40:00|6223.9|6221.1|6202.9|6200.1|6226.2|6223.4|6202.7|6199.6|854
1759315500000|2025-10-01 10:45:00|6201.9|6199.1|6213.3|6209.5|6214.3|6210.8|6197.7|6194.8|500
1759315800000|2025-10-01 10:50:00|6212.6|6209.8|6212.3|6209.5|6215.6|6212.8|6207.8|6204.8|292
1759316100000|2025-10-01 10:55:00|6212.6|6209.8|6210.3|6207.5|6217.7|6214.9|6210.3|6207.5|340
1759316400000|2025-10-01 11:00:00|6211.3|6208.5|6201.6|6198.8|6211.9|6208.5|6198.2|6195.4|403
1759316700000|2025-10-01 11:05:00|6200.4|6197.6|6196.3|6192.5|6200.4|6197.6|6190.5|6187.4|543
1759317000000|2025-10-01 11:10:00|6195.7|6192.9|6192.7|6189.9|6198.6|6195.8|6191.6|6188.8|476
1759317300000|2025-10-01 11:15:00|6191.9|6189.1|6203.3|6200.5|6204|6200.6|6187.1|6183.6|460
1759317600000|2025-10-01 11:20:00|6203.4|6200.6|6203.5|6200.7|6206.3|6203.5|6199.9|6196.7|598
1759317900000|2025-10-01 11:25:00|6203.4|6200.6|6204.9|6202.1|6207.7|6204.6|6197|6194.2|536
1759318200000|2025-10-01 11:30:00|6205.6|6202.8|6201.3|6198.5|6210.8|6208|6199.3|6196.3|457
1759318500000|2025-10-01 11:35:00|6200.4|6197.6|6194.2|6191.4|6200.6|6197.8|6190.4|6187.6|562
1759318800000|2025-10-01 11:40:00|6194.9|6192.1|6191|6188.2|6196|6192.5|6188.1|6185.2|250
1759319100000|2025-10-01 11:45:00|6190.8|6188|6200.8|6198|6202.3|6199.2|6190.8|6187|477
1759319400000|2025-10-01 11:50:00|6201.5|6197.7|6194.8|6192|6202.4|6199.6|6194.5|6191.5|910
1759319700000|2025-10-01 11:55:00|6194.5|6191.7|6202.6|6199.8|6203.2|6200|6194.5|6191.7|285
1759320000000|2025-10-01 12:00:00|6202.5|6199.7|6197.1|6194.3|6206.6|6203.5|6190.4|6187.6|1077
1759320300000|2025-10-01 12:05:00|6197.8|6195|6201.7|6197.9|6201.7|6198.5|6190|6186.9|549
1759320600000|2025-10-01 12:10:00|6200.3|6197.5|6198.1|6195.3|6204.6|6201.7|6193.4|6190.6|1020
1759320900000|2025-10-01 12:15:00|6198.2|6194.4|6186.2|6183.4|6200.4|6197.6|6178.3|6174.8|1711
1759321200000|2025-10-01 12:20:00|6185.5|6182.7|6185.6|6182.8|6196.6|6193.6|6181.4|6178.6|1216
1759321500000|2025-10-01 12:25:00|6184.8|6182|6189.5|6186.7|6193.4|6190.6|6181.7|6178.9|852
1759321800000|2025-10-01 12:30:00|6189.3|6186.5|6186.5|6183.7|6190|6186.7|6176.7|6173.9|771
1759322100000|2025-10-01 12:35:00|6185.8|6183|6187.7|6184.9|6190.6|6187.8|6179.5|6176.4|1153
1759322400000|2025-10-01 12:40:00|6187.1|6184.3|6183.7|6180.9|6190.2|6186.4|6176.7|6173.9|974
1759322700000|2025-10-01 12:45:00|6183.6|6180.8|6187|6183.2|6188.7|6185.9|6180.7|6177.9|586
1759323000000|2025-10-01 12:50:00|6185.7|6182.9|6172|6169.2|6186.2|6182.9|6167.7|6163.8|1650
1759323300000|2025-10-01 12:55:00|6171.8|6169|6178.1|6175.3|6179|6176.1|6168|6165.2|1010
1759323600000|2025-10-01 13:00:00|6177.1|6174.3|6165.9|6163.1|6181.1|6177.5|6159.8|6156.4|3286
1759323900000|2025-10-01 13:05:00|6165.7|6162.9|6199.8|6197|6200|6197.2|6161.7|6158.9|3913
1759324200000|2025-10-01 13:10:00|6199.1|6196.3|6181|6178.2|6201.4|6198|6180.6|6177.8|2184
1759324500000|2025-10-01 13:15:00|6180.8|6178|6170.3|6167.5|6182.5|6179.5|6168.9|6166.1|1573
1759324800000|2025-10-01 13:20:00|6169.6|6166.8|6161.4|6158.6|6170.6|6167.4|6159.4|6156.6|1590
1759325100000|2025-10-01 13:25:00|6161.5|6158.7|6146.1|6143.3|6161.5|6158.7|6144.4|6141.6|4492
1759325400000|2025-10-01 13:30:00|6145.2|6142.4|6147.5|6144.7|6150.1|6146.3|6129.3|6126.1|5752
1759325700000|2025-10-01 13:35:00|6148.2|6145.4|6149.9|6147.1|6158.8|6155.6|6145|6142|3872
1759326000000|2025-10-01 13:40:00|6151.1|6147.3|6150.4|6147.6|6159.7|6155.9|6141.7|6138.6|2150
1759326300000|2025-10-01 13:45:00|6149.4|6146.6|6143.1|6139.3|6150.9|6147.2|6138.6|6135.8|1819
1759326600000|2025-10-01 13:50:00|6141.9|6139.1|6139.8|6137|6146.4|6143.2|6133.2|6130.4|2078
1759326900000|2025-10-01 13:55:00|6140.4|6137.6|6146.2|6143.4|6150.1|6146.4|6140.4|6137.5|2232
1759327200000|2025-10-01 14:00:00|6146.1|6143.3|6139.6|6135.8|6148.7|6145.2|6136.1|6133.3|1843
1759327500000|2025-10-01 14:05:00|6138.3|6135.5|6144.7|6140.9|6150.5|6146.7|6136.2|6133.4|1739
1759327800000|2025-10-01 14:10:00|6143.3|6140.5|6148.6|6145.8|6151.9|6149.1|6140.2|6137.4|2162
1759328100000|2025-10-01 14:15:00|6148.8|6146|6164.3|6161.5|6168.3|6164.8|6146.1|6143.3|2635
1759328400000|2025-10-01 14:20:00|6164.1|6161.3|6166.6|6163.8|6178.3|6174.6|6161.6|6158.3|3058
1759328700000|2025-10-01 14:25:00|6167.3|6163.5|6178.2|6174.4|6179.3|6176.5|6166.4|6163.1|1933
1759329000000|2025-10-01 14:30:00|6178.3|6175.5|6165.9|6163.1|6178.3|6175.5|6147.6|6144.6|5249
1759329300000|2025-10-01 14:35:00|6165.2|6162.4|6157.7|6154.9|6170.9|6168.1|6153.5|6150.7|2219
1759329600000|2025-10-01 14:40:00|6157.8|6154|6164.5|6161.7|6175.8|6172.2|6144.8|6141.3|2602
1759329900000|2025-10-01 14:45:00|6163.7|6160.7|6189.8|6187|6190.4|6187.2|6159.8|6156.6|3152
1759330200000|2025-10-01 14:50:00|6189.1|6186.3|6174.4|6171.6|6189.4|6186.3|6171.8|6169|1720
1759330500000|2025-10-01 14:55:00|6174.9|6171.1|6174.7|6171.9|6179.9|6176.1|6167.9|6164.6|1694
1759330800000|2025-10-01 15:00:00|6173.7|6169.9|6153.4|6150.6|6186.3|6182.7|6152.4|6149.6|2387
1759331100000|2025-10-01 15:05:00|6153.6|6150.8|6147|6144.2|6159.1|6155.8|6138.9|6135.8|2398
1759331400000|2025-10-01 15:10:00|6146.8|6144|6142.5|6139.7|6147|6144.2|6134.9|6132.1|3456
1759331700000|2025-10-01 15:15:00|6142.7|6139.9|6158.7|6155.9|6163.9|6161.1|6139.6|6136.8|1604
1759332000000|2025-10-01 15:20:00|6159.7|6156.9|6181.7|6178.9|6184|6181.2|6158.7|6155.9|3649
1759332300000|2025-10-01 15:25:00|6181.6|6178.8|6185.9|6183.1|6196.3|6193|6177.7|6174.9|2778
1759332600000|2025-10-01 15:30:00|6185.8|6183|6189.8|6187|6191.7|6188.9|6162.9|6160.1|3334
1759332900000|2025-10-01 15:35:00|6189.9|6187.1|6174.5|6171.7|6189.9|6187.1|6173.3|6170.3|1700
1759333200000|2025-10-01 15:40:00|6173.7|6170.9|6167.2|6164.4|6174.9|6172|6165|6162|1076
1759333500000|2025-10-01 15:45:00|6167.3|6164.5|6162.2|6159.4|6172.4|6169.3|6155.7|6152.9|1712
1759333800000|2025-10-01 15:50:00|6162.8|6160|6163.5|6160.7|6168.7|6165.1|6159.7|6156.2|1521
1759334100000|2025-10-01 15:55:00|6162.8|6160|6169.5|6166.7|6173.9|6170.6|6162.3|6159.5|2200
1759334400000|2025-10-01 16:00:00|6169.4|6166.6|6178.5|6174.7|6186.3|6183.5|6166.1|6163.3|1766
1759334700000|2025-10-01 16:05:00|6178.1|6175.3|6182.8|6180|6185.8|6183|6172|6169.2|1020
1759335000000|2025-10-01 16:10:00|6183.7|6180.9|6195.9|6193.1|6197.6|6194.7|6182.4|6179.6|1673
1759335300000|2025-10-01 16:15:00|6196.9|6194.1|6204.2|6201.4|6209.4|6206.6|6193.9|6190.8|2328
1759335600000|2025-10-01 16:20:00|6204.1|6201.3|6206.2|6202.4|6215.8|6213|6200.6|6197.8|3550
1759335900000|2025-10-01 16:25:00|6205.9|6203.1|6203.2|6200.4|6206.8|6204|6195.5|6192.3|1069
1759336200000|2025-10-01 16:30:00|6202.5|6199.7|6199.4|6196.6|6210.5|6207.6|6195.5|6191.7|1688
1759336500000|2025-10-01 16:35:00|6200.5|6196.7|6186.8|6184|6200.5|6196.9|6184.8|6181.8|1815
1759336800000|2025-10-01 16:40:00|6187|6184.2|6189.8|6187|6193.4|6190|6185.1|6182.3|888
1759337100000|2025-10-01 16:45:00|6190|6187.2|6179.6|6175.8|6191.5|6187.7|6178.4|6175.6|994
1759337400000|2025-10-01 16:50:00|6178.4|6175.6|6171|6168.2|6181.2|6178.2|6166.2|6163.4|2084
1759337700000|2025-10-01 16:55:00|6171.2|6168.4|6171.1|6168.3|6178.1|6175.3|6168.3|6165.5|1473
1759338000000|2025-10-01 17:00:00|6171.7|6168.9|6173.5|6170.7|6178.3|6175|6168.5|6165.6|1548
1759338300000|2025-10-01 17:05:00|6172.8|6170|6176.8|6174|6183.4|6180|6172.5|6169.7|745
1759338600000|2025-10-01 17:10:00|6176.6|6173.8|6172.5|6168.7|6178.5|6175.3|6171.2|6168.4|789
1759338900000|2025-10-01 17:15:00|6171.9|6169.1|6180.8|6178|6187|6183.2|6171.9|6169.1|826
1759339200000|2025-10-01 17:20:00|6181.4|6177.6|6175.6|6172.8|6183.2|6179.8|6174.7|6171.9|1176
1759339500000|2025-10-01 17:25:00|6176.6|6173.8|6174.3|6171.5|6178.8|6176|6171.5|6168.7|1560
1759339800000|2025-10-01 17:30:00|6175.3|6172.5|6177.4|6174.6|6179.1|6175.5|6173.4|6170.6|720
1759340100000|2025-10-01 17:35:00|6177|6174.2|6171.6|6168.8|6177.8|6174.3|6170.8|6168|939
1759340400000|2025-10-01 17:40:00|6171.8|6169|6166.3|6163.5|6173.1|6169.7|6163.8|6161|1037
1759340700000|2025-10-01 17:45:00|6166.9|6164.1|6163.6|6160.8|6167.7|6164.3|6159.6|6156.8|1053
1759341000000|2025-10-01 17:50:00|6163.5|6160.7|6168.2|6165.4|6170|6166.4|6159.6|6156.8|1217
1759341300000|2025-10-01 17:55:00|6169.4|6165.6|6168.4|6165.6|6171.8|6168.4|6165.4|6162.6|1634
1759341600000|2025-10-01 18:00:00|6169.2|6166.4|6163.3|6160.5|6172.2|6169.4|6160.5|6157.7|940
1759341900000|2025-10-01 18:05:00|6163.5|6160.7|6174.2|6171.4|6175.7|6172.5|6159.3|6156.5|1229
1759342200000|2025-10-01 18:10:00|6175.1|6172.3|6168.1|6165.3|6180.3|6176.5|6164.9|6162.1|1866
1759342500000|2025-10-01 18:15:00|6169.5|6165.7|6170.1|6167.3|6175.4|6172.1|6166.8|6164|1520
1759342800000|2025-10-01 18:20:00|6170.3|6167.5|6168.1|6165.3|6171.9|6168.3|6164.3|6161.5|1267
1759343100000|2025-10-01 18:25:00|6169.8|6166|6168.1|6165.3|6174.9|6172.1|6160.3|6157.5|7848
1759343400000|2025-10-01 18:30:00|6167.4|6164.6|6168.7|6165.9|6172.4|6169.3|6162.1|6159.3|2559
1759343700000|2025-10-01 18:35:00|6168.1|6165.3|6172.7|6169.9|6173.6|6170.1|6167.1|6164.3|545
1759344000000|2025-10-01 18:40:00|6172.9|6170.1|6174.4|6170.6|6175.8|6172.3|6172.4|6169.3|346
1759344300000|2025-10-01 18:45:00|6174.8|6171|6182.1|6179.3|6183.9|6181.1|6174.1|6171|630
1759344600000|2025-10-01 18:50:00|6182.2|6179.4|6182.3|6179.5|6185.1|6182.3|6178.2|6174.7|512
1759344900000|2025-10-01 18:55:00|6182.1|6179.3|6183.2|6180.4|6183.4|6180.4|6179.7|6176.3|208
1759345200000|2025-10-01 19:00:00|6183.5|6180.7|6183.7|6180.9|6188.1|6184.3|6181.5|6178.7|1074
1759345500000|2025-10-01 19:05:00|6183.8|6181|6184.2|6181.4|6186.2|6182.8|6182.8|6179.5|178
1759345800000|2025-10-01 19:10:00|6183.9|6181.1|6185.1|6182.3|6186.1|6182.9|6182.8|6179.8|128
1759346100000|2025-10-01 19:15:00|6184.9|6182.1|6189|6186.2|6190.4|6186.6|6184.9|6181.6|197
1759346400000|2025-10-01 19:20:00|6188.9|6186.1|6191.7|6187.9|6193.3|6189.8|6188.9|6186.1|214
1759346700000|2025-10-01 19:25:00|6190.6|6187.8|6189.3|6186.5|6192.1|6188.6|6186.7|6183.7|230
1759347000000|2025-10-01 19:30:00|6190.1|6187.3|6189.3|6186.5|6190.3|6187.5|6187.1|6183.8|299
1759347300000|2025-10-01 19:35:00|6190|6187.2|6192.9|6189.1|6196.9|6194.1|6189.6|6185.8|413
1759347600000|2025-10-01 19:40:00|6192.5|6189.7|6188.7|6185.9|6193.3|6190.5|6186.5|6183.7|837
1759347900000|2025-10-01 19:45:00|6188.9|6186.1|6189.4|6186.6|6193.2|6189.9|6187.7|6184.9|365
1759348200000|2025-10-01 19:50:00|6189.6|6186.8|6185.7|6182.9|6189.6|6186.8|6185.5|6182.3|402
1759348500000|2025-10-01 19:55:00|6187.1|6183.3|6184.4|6181.6|6188|6185.2|6182.5|6179.6|571
1759348800000|2025-10-01 20:00:00|6184.6|6181.8|6188.6|6185.8|6189|6186.2|6183.6|6180.3|599
1759349100000|2025-10-01 20:05:00|6188.8|6186|6184.3|6181.5|6190.3|6187.2|6184.3|6181.5|246
1759349400000|2025-10-01 20:10:00|6184.1|6181.3|6182.6|6179.8|6184.7|6181.8|6180.8|6178|190
1759349700000|2025-10-01 20:15:00|6183.1|6179.3|6176.6|6173.8|6183.1|6179.5|6176.6|6173.7|599
1759350000000|2025-10-01 20:20:00|6176.7|6173.9|6168.1|6165.3|6178.1|6174.5|6168.1|6165.3|682
1759350300000|2025-10-01 20:25:00|6168.2|6165.4|6172.2|6169.4|6173.7|6170.2|6168.1|6165|174
1759350600000|2025-10-01 20:30:00|6171.5|6168.7|6169.3|6166.5|6172.2|6168.7|6168.3|6165.5|821
1759350900000|2025-10-01 20:35:00|6170|6167.2|6173.3|6170.5|6174.8|6171.3|6170|6167.2|117
1759351200000|2025-10-01 20:40:00|6173.6|6169.8|6171.4|6168.6|6174.8|6171.5|6170.3|6167.5|812
1759351500000|2025-10-01 20:45:00|6172.8|6169|6167.3|6164.5|6172.9|6169.6|6165.6|6162.8|419
1759351800000|2025-10-01 20:50:00|6168.8|6165|6169.4|6166.6|6169.4|6166.6|6163.6|6160.8|339
1759352100000|2025-10-01 20:55:00|6169.3|6166.5|6170.7|6166.9|6170.8|6167.5|6168.3|6165.3|216
1759356000000|2025-10-01 22:00:00|6166.5|6163.7|6160.6|6157.8|6168.1|6164.3|6158.2|6155.4|221
1759356300000|2025-10-01 22:05:00|6162.1|6158.3|6161.2|6158.4|6162.1|6158.4|6160.6|6157.8|43
1759356600000|2025-10-01 22:10:00|6161.4|6158.6|6160.5|6156.7|6161.6|6158.8|6159.4|6156.6|55
1759356900000|2025-10-01 22:15:00|6160.4|6157.6|6161.4|6157.6|6161.6|6158.4|6160.2|6157.4|24
1759357200000|2025-10-01 22:20:00|6161.5|6157.7|6159.4|6156.6|6161.5|6158.3|6159.4|6156.6|38
1759357500000|2025-10-01 22:25:00|6157.7|6154.9|6156.6|6153.8|6160.2|6157.4|6156.6|6153.1|67
1759357800000|2025-10-01 22:30:00|6156.9|6153.1|6155.6|6152.8|6156.9|6154.1|6152|6148.2|195
1759358100000|2025-10-01 22:35:00|6155.4|6152.6|6153.5|6150.7|6156.8|6153.3|6152.4|6149.6|56
1759358400000|2025-10-01 22:40:00|6152.8|6150|6153.6|6149.8|6154.7|6151.4|6151.5|6148.7|54
1759358700000|2025-10-01 22:45:00|6153.5|6149.7|6153.1|6150.3|6155.1|6152.3|6151.7|6148.6|42
1759359000000|2025-10-01 22:50:00|6153.2|6150.4|6150.9|6148.1|6154.2|6150.4|6150.9|6148.1|45
1759359300000|2025-10-01 22:55:00|6151|6148.2|6149.1|6146.3|6151.9|6149.1|6147.9|6145.1|111
1759359600000|2025-10-01 23:00:00|6151.1|6147.3|6161.6|6157.8|6162|6158.2|6151.1|6147.3|401
1759359900000|2025-10-01 23:05:00|6162|6158.2|6164.7|6160.9|6168.7|6164.9|6161.2|6158.2|217
1759360200000|2025-10-01 23:10:00|6164.6|6160.8|6165.3|6161.5|6171.9|6166.9|6164.3|6160.5|200
1759360500000|2025-10-01 23:15:00|6165.1|6161.3|6175.5|6172.7|6175.9|6173.1|6164.9|6161.3|137
1759360800000|2025-10-01 23:20:00|6174.9|6172.1|6181.5|6177.7|6181.5|6177.7|6172.2|6167|195
1759361100000|2025-10-01 23:25:00|6181.6|6177.8|6175.6|6171.8|6184.5|6180.7|6174.3|6171.5|167
1759361400000|2025-10-01 23:30:00|6175.3|6171.5|6174.6|6171.8|6175.3|6171.8|6171.7|6168.9|72
1759361700000|2025-10-01 23:35:00|6175|6171.2|6176.6|6172.8|6176.6|6172.8|6174|6171.1|33
1759362000000|2025-10-01 23:40:00|6176.4|6172.6|6171.6|6167.8|6176.6|6172.8|6171.6|6167.8|44
1759362300000|2025-10-01 23:45:00|6171.4|6167.6|6175.9|6172.1|6176.9|6173.5|6171.4|6167.6|111
1759362600000|2025-10-01 23:50:00|6175.4|6172.6|6177.3|6173.5|6179.6|6176.1|6172.4|6168.8|505
1759362900000|2025-10-01 23:55:00|6176.8|6174|6171.9|6168.1|6176.8|6174|6171.4|6168.1|59
1759363200000|2025-10-02 00:00:00|6172.3|6169.5|6212|6209.2|6237.7|6234.9|6169.9|6167.1|3211
1759363500000|2025-10-02 00:05:00|6212.3|6208.5|6203.1|6200.3|6214.9|6211.2|6203.1|6200.3|362
1759363800000|2025-10-02 00:10:00|6202.5|6199.3|6189.9|6187.1|6203.8|6200.6|6187.1|6184.3|456
1759364100000|2025-10-02 00:15:00|6188.9|6186.1|6187.7|6184.9|6197.2|6193.8|6187.7|6184.6|429
1759364400000|2025-10-02 00:20:00|6188.7|6185.9|6197|6194.2|6200.6|6196.8|6186.9|6184.1|288
1759364700000|2025-10-02 00:25:00|6197.3|6193.5|6188.1|6185.3|6198.6|6195.6|6186.7|6183.7|152
1759365000000|2025-10-02 00:30:00|6188.6|6184.8|6186.1|6183.3|6190.4|6187|6184.6|6181.8|162
1759365300000|2025-10-02 00:35:00|6186.9|6184.1|6187.1|6184.3|6187.5|6184.3|6184.1|6181.3|195
1759365600000|2025-10-02 00:40:00|6187|6184.2|6183.8|6181|6188.5|6185|6182.8|6180|112
1759365900000|2025-10-02 00:45:00|6183.9|6181.1|6184.8|6182|6187.5|6184.1|6179.9|6177.1|286
1759366200000|2025-10-02 00:50:00|6185.5|6181.7|6184.2|6181.4|6187.5|6184.7|6182.8|6180|122
1759366500000|2025-10-02 00:55:00|6184.9|6181.1|6184.2|6180.4|6189.7|6186.7|6182.9|6180|361
1759366800000|2025-10-02 01:00:00|6184|6180.2|6178.5|6175.7|6189.4|6186|6178.5|6175.5|373
1759367100000|2025-10-02 01:05:00|6179.3|6175.5|6180.8|6178|6181.7|6178.4|6177.5|6174.7|166
1759367400000|2025-10-02 01:10:00|6181.1|6178.3|6182.6|6179.8|6188.2|6185.4|6177.2|6174.4|225
1759367700000|2025-10-02 01:15:00|6181.8|6179|6180.4|6177.6|6183|6179.2|6178.8|6176|64
1759368000000|2025-10-02 01:20:00|6180.6|6177.8|6183.1|6180.3|6187.5|6183.9|6180.4|6177.2|194
1759368300000|2025-10-02 01:25:00|6184.4|6180.6|6183.1|6180.3|6184.9|6182.1|6182.9|6180.1|50
1759368600000|2025-10-02 01:30:00|6182.1|6179.3|6190.5|6186.7|6190.5|6187|6182.1|6179.3|107
1759368900000|2025-10-02 01:35:00|6189.8|6187|6191.7|6188.9|6193.4|6189.6|6188.6|6185.8|128
1759369200000|2025-10-02 01:40:00|6191.9|6189.1|6192.8|6190|6194.9|6192.1|6190.7|6187.7|92
1759369500000|2025-10-02 01:45:00|6193.8|6191|6199|6195.2|6202.5|6199.2|6192.8|6190|324
1759369800000|2025-10-02 01:50:00|6197.6|6194.8|6197.8|6195|6199.8|6196.9|6197.5|6194|58
1759370100000|2025-10-02 01:55:00|6197.6|6193.8|6197.8|6195|6198.1|6195|6194.5|6191.2|147
1759370400000|2025-10-02 02:00:00|6198.8|6196|6197.1|6194.3|6199.9|6196.8|6196.1|6193.3|87
1759370700000|2025-10-02 02:05:00|6196.8|6194|6198.7|6195.9|6202.1|6198.9|6196.8|6194|304
1759371000000|2025-10-02 02:10:00|6198.6|6195.8|6197.4|6194.6|6200.2|6197.1|6195.9|6193.1|125
1759371300000|2025-10-02 02:15:00|6197.5|6194.7|6200.6|6197.8|6200.6|6197.8|6194.5|6191.7|608
1759371600000|2025-10-02 02:20:00|6199.8|6197|6198.8|6196|6203.5|6200|6197.8|6195|106
1759371900000|2025-10-02 02:25:00|6197.8|6195|6202.8|6200|6204.1|6200.9|6197.7|6194.9|75
1759372200000|2025-10-02 02:30:00|6203.1|6199.3|6208.6|6205.8|6211.5|6208|6201.8|6199|198
1759372500000|2025-10-02 02:35:00|6208.8|6206|6207|6204.2|6210.4|6206.6|6205.8|6202.9|197
1759372800000|2025-10-02 02:40:00|6206.8|6204|6211.5|6208.7|6212.4|6209.6|6204.6|6201.6|240
1759373100000|2025-10-02 02:45:00|6210.8|6208|6206.1|6203.3|6214.7|6211.7|6204.3|6201.5|196
1759373400000|2025-10-02 02:50:00|6205.3|6202.3|6208|6205.2|6209.3|6206.5|6205|6201.8|75
1759373700000|2025-10-02 02:55:00|6208.6|6205.8|6205.5|6202.7|6208.7|6205.8|6200.7|6197.9|104
1759374000000|2025-10-02 03:00:00|6205.7|6202.9|6199.1|6196.3|6206.6|6203.7|6199.1|6195.8|64
1759374300000|2025-10-02 03:05:00|6198.5|6195.7|6195.3|6192.5|6198.5|6195.7|6195.2|6191.7|153
1759374600000|2025-10-02 03:10:00|6195.2|6192.4|6192.4|6189.6|6196.5|6193.7|6189.1|6185.3|214
1759374900000|2025-10-02 03:15:00|6193.3|6190.5|6197.2|6193.4|6199.1|6195.8|6193.3|6190.5|69
1759375200000|2025-10-02 03:20:00|6197|6193.2|6198.4|6194.6|6198.8|6196|6196.7|6193.2|47
1759375500000|2025-10-02 03:25:00|6198.2|6194.4|6195.7|6192.9|6198.7|6194.9|6194.7|6191.9|28
1759375800000|2025-10-02 03:30:00|6197.5|6194.7|6196.6|6193.8|6199.4|6195.9|6195.3|6192.5|49
1759376100000|2025-10-02 03:35:00|6196.7|6193.9|6197.7|6194.9|6199.4|6195.7|6196.6|6193.8|28
1759376400000|2025-10-02 03:40:00|6199.1|6195.3|6198.6|6195.8|6199.1|6196|6197.6|6194.8|10
1759376700000|2025-10-02 03:45:00|6199.9|6196.1|6195.5|6192.7|6199.9|6196.1|6194.2|6191.4|80
1759377000000|2025-10-02 03:50:00|6194.5|6191.7|6200|6196.2|6200.1|6196.7|6194.5|6191.7|77
1759377300000|2025-10-02 03:55:00|6199.5|6196.7|6201.7|6198.9|6203.2|6199.9|6199.5|6196.7|46
1759377600000|2025-10-02 04:00:00|6202.6|6199.8|6200.5|6197.7|6205.1|6201.7|6199.7|6196.9|130
1759377900000|2025-10-02 04:05:00|6201.1|6197.3|6197.1|6194.3|6201.1|6197.7|6197.1|6194.3|52
1759378200000|2025-10-02 04:10:00|6198.1|6195.3|6197.1|6194.3|6198.7|6195.9|6197.1|6193.6|7
1759378500000|2025-10-02 04:15:00|6197|6194.2|6195.1|6192.3|6198|6195.2|6195.1|6192.3|36
1759378800000|2025-10-02 04:20:00|6194.8|6191|6197.1|6194.3|6197.1|6194.3|6194.2|6190.6|43
1759379100000|2025-10-02 04:25:00|6197.4|6193.6|6195.8|6193|6198.2|6195.4|6195.4|6192.2|22
1759379400000|2025-10-02 04:30:00|6196|6193.2|6198.5|6195.7|6199.1|6196|6195.8|6192.6|43
1759379700000|2025-10-02 04:35:00|6199.6|6196.8|6199.3|6196.5|6201.2|6197.8|6197.3|6194.5|51
1759380000000|2025-10-02 04:40:00|6199.2|6196.4|6198.6|6195.8|6200.9|6197.2|6198.1|6195.1|33
1759380300000|2025-10-02 04:45:00|6198.9|6195.1|6197.9|6195.1|6199.3|6196.4|6197.5|6194.5|17
1759380600000|2025-10-02 04:50:00|6197.7|6194.9|6195.8|6193|6198.7|6195.7|6195|6192.2|66
1759380900000|2025-10-02 04:55:00|6195.7|6192.9|6192.5|6189.7|6196.4|6193.3|6191.1|6188.3|90
1759381200000|2025-10-02 05:00:00|6192.4|6189.6|6200.6|6197.8|6200.6|6197.8|6192|6189.2|70
1759381500000|2025-10-02 05:05:00|6201.6|6198.8|6199.9|6197.1|6204.3|6201|6199.8|6197|150
1759381800000|2025-10-02 05:10:00|6199.8|6197|6197.1|6194.3|6201.4|6198.6|6197|6193.3|110
1759382100000|2025-10-02 05:15:00|6196.8|6193|6204.1|6201.3|6205.6|6202.8|6196.8|6193|68
1759382400000|2025-10-02 05:20:00|6204.2|6200.4|6207.4|6204.6|6210.9|6208.1|6201.3|6198.5|240
1759382700000|2025-10-02 05:25:00|6207.3|6204.5|6204|6201.2|6207.9|6205.1|6203.9|6201.1|67
1759383000000|2025-10-02 05:30:00|6203|6200.2|6204.6|6201.8|6208.6|6205.5|6203|6199.6|48
1759383300000|2025-10-02 05:35:00|6204.4|6201.6|6201|6198.2|6206.4|6203.6|6199.2|6196.3|89
1759383600000|2025-10-02 05:40:00|6201.1|6197.3|6198|6195.2|6202.2|6199.4|6197|6194.2|112
1759383900000|2025-10-02 05:45:00|6197|6194.2|6197.6|6194.8|6200.5|6197.2|6195.7|6192.5|74
1759384200000|2025-10-02 05:50:00|6198|6195.2|6196.9|6194.1|6200|6196.2|6194.4|6191.4|77
1759384500000|2025-10-02 05:55:00|6196.6|6193.8|6195.4|6192.6|6198.4|6195.6|6192.9|6189.5|122
1759384800000|2025-10-02 06:00:00|6195.8|6192|6193.5|6189.7|6196.7|6193.4|6190.6|6187.1|141
1759385100000|2025-10-02 06:05:00|6192.3|6189.5|6185.5|6182.7|6194.3|6191.4|6180.1|6176.4|392
1759385400000|2025-10-02 06:10:00|6186.1|6182.3|6189.4|6186.6|6196.6|6193.6|6185.5|6182.3|237
1759385700000|2025-10-02 06:15:00|6188.5|6185.7|6184.6|6181.8|6189.9|6186.6|6180.2|6176.8|250
1759386000000|2025-10-02 06:20:00|6185.7|6181.9|6184.8|6182|6187.4|6184.6|6178.6|6175.5|222
1759386300000|2025-10-02 06:25:00|6185.5|6182.7|6183.7|6180.9|6189.2|6185.4|6182.7|6179.9|116
1759386600000|2025-10-02 06:30:00|6184.3|6181.5|6179.5|6176.7|6190.1|6186.3|6175.2|6171.9|386
1759386900000|2025-10-02 06:35:00|6180.7|6176.9|6179.2|6175.4|6182.8|6179.6|6177.3|6174.5|153
1759387200000|2025-10-02 06:40:00|6178.8|6176|6173.6|6170.8|6179.7|6176|6168.3|6165.5|316
1759387500000|2025-10-02 06:45:00|6173.5|6170.7|6173.2|6169.4|6173.6|6170.8|6169.5|6166.5|236
1759387800000|2025-10-02 06:50:00|6172.6|6169.8|6175.2|6172.4|6176.8|6174|6169.6|6166.1|146
1759388100000|2025-10-02 06:55:00|6176.2|6172.7|6175.6|6172.8|6180.8|6177.9|6171.9|6168.8|369
1759388400000|2025-10-02 07:00:00|6175.4|6172.6|6172.7|6169.9|6178.1|6174.8|6170.6|6167.4|517
1759388700000|2025-10-02 07:05:00|6173.1|6169.3|6169.4|6165.6|6173.1|6169.3|6164.9|6162.1|458
1759389000000|2025-10-02 07:10:00|6168.7|6165.9|6163.7|6160.9|6171.4|6168.1|6158.4|6155.6|361
1759389300000|2025-10-02 07:15:00|6163.9|6161.1|6161.8|6159|6170.3|6167|6161.8|6159|251
1759389600000|2025-10-02 07:20:00|6161.6|6158.8|6175.7|6172.9|6176.6|6173.1|6159.6|6156.8|512
1759389900000|2025-10-02 07:25:00|6177|6173.2|6190.2|6186.4|6192.4|6189.6|6174.8|6172|853
1759390200000|2025-10-02 07:30:00|6188.7|6185.9|6180.1|6177.3|6190.2|6186.4|6178.3|6175.1|339
1759390500000|2025-10-02 07:35:00|6179.3|6176.5|6178|6174.2|6181.2|6178.4|6169.9|6167.1|477
1759390800000|2025-10-02 07:40:00|6177.7|6173.9|6184.5|6181.7|6186.2|6182.7|6177.3|6173.9|188
1759391100000|2025-10-02 07:45:00|6185.2|6182.4|6180.2|6176.4|6186.2|6182.7|6174.8|6172|214
1759391400000|2025-10-02 07:50:00|6178.7|6175.9|6182.8|6180|6184.1|6181|6177.7|6174.5|128
1759391700000|2025-10-02 07:55:00|6183.5|6179.7|6179.9|6177.1|6187.2|6183.4|6179.9|6177.1|280
1759392000000|2025-10-02 08:00:00|6181.2|6177.4|6173.3|6169.5|6181.2|6177.4|6169|6166.2|515
1759392300000|2025-10-02 08:05:00|6172.7|6168.9|6175.4|6172.6|6175.4|6172.6|6162|6159.2|1289
1759392600000|2025-10-02 08:10:00|6174.8|6172|6178.6|6175.8|6186.9|6183.6|6173.3|6170.5|749
1759392900000|2025-10-02 08:15:00|6178.4|6175.6|6184.8|6181|6185|6182.1|6173.2|6170.1|343
1759393200000|2025-10-02 08:20:00|6184.5|6181.7|6189.8|6187|6195.5|6192.5|6183.4|6180.6|626
1759393500000|2025-10-02 08:25:00|6189.6|6186.8|6170.1|6166.3|6189.9|6186.8|6166.8|6164|933
1759393800000|2025-10-02 08:30:00|6168.8|6166|6173.6|6170.8|6180|6177.2|6164.7|6161.9|1252
1759394100000|2025-10-02 08:35:00|6173.4|6170.6|6169.8|6167|6179.9|6176.5|6168.5|6165.7|474
1759394400000|2025-10-02 08:40:00|6169.6|6166.8|6178.5|6175.7|6182.7|6179.6|6165.8|6163|570
1759394700000|2025-10-02 08:45:00|6179.8|6176|6173.3|6170.5|6186.8|6184|6173.2|6170.3|831
1759395000000|2025-10-02 08:50:00|6174|6171.2|6178.5|6175.7|6181.1|6177.7|6169.4|6166.3|565
1759395300000|2025-10-02 08:55:00|6178.3|6175.5|6175.6|6172.8|6178.9|6175.7|6171.1|6168.1|365
1759395600000|2025-10-02 09:00:00|6174.9|6172.1|6174.9|6171.1|6177.8|6175|6167.7|6164.9|494
1759395900000|2025-10-02 09:05:00|6174.6|6170.8|6170.8|6168|6177.7|6174.9|6164.8|6162|403
1759396200000|2025-10-02 09:10:00|6170.7|6167.9|6157|6154.2|6170.7|6167.9|6149.4|6146.6|1951
1759396500000|2025-10-02 09:15:00|6156.8|6154|6147.7|6143.9|6157.8|6154|6141.9|6139.1|1234
1759396800000|2025-10-02 09:20:00|6146.3|6143.5|6134.3|6131.5|6149.5|6145.7|6130.6|6127.3|1130
1759397100000|2025-10-02 09:25:00|6134.1|6131.3|6139.2|6136.4|6142.6|6139.1|6133.8|6130.8|683
1759397400000|2025-10-02 09:30:00|6138.5|6135.7|6142.8|6140|6157.5|6153.7|6137.3|6134.5|1302
1759397700000|2025-10-02 09:35:00|6143|6139.2|6143.8|6140|6146.4|6143|6140.1|6137.3|675
1759398000000|2025-10-02 09:40:00|6142.3|6139.5|6135|6131.2|6144.6|6140.8|6133.8|6130.8|2130
1759398300000|2025-10-02 09:45:00|6133.8|6131|6117.4|6114.6|6136.6|6133.1|6115.5|6112.7|2713
1759398600000|2025-10-02 09:50:00|6117.2|6114.4|6122.5|6119.7|6122.5|6119.7|6114.9|6112.1|756
1759398900000|2025-10-02 09:55:00|6123.2|6119.4|6129.5|6126.7|6130.5|6127.7|6110.4|6106.6|1279
1759399200000|2025-10-02 10:00:00|6130.2|6126.4|6132.2|6129.4|6137.8|6133.7|6122.9|6119.6|1170
1759399500000|2025-10-02 10:05:00|6132.4|6129.6|6140.3|6136.5|6145.6|6142.3|6130.9|6128.1|1038
1759399800000|2025-10-02 10:10:00|6139.5|6136.7|6141.5|6137.7|6142.8|6139.1|6134.7|6131.9|568
1759400100000|2025-10-02 10:15:00|6140.9|6138.1|6136.8|6134|6144.1|6141.3|6133.7|6130.3|595
1759400400000|2025-10-02 10:20:00|6136.2|6133.4|6135|6131.2|6137.4|6134.6|6132.9|6129.1|1114
1759400700000|2025-10-02 10:25:00|6134.6|6131.8|6127.5|6124.7|6136.1|6133.3|6120.3|6116.5|714
1759401000000|2025-10-02 10:30:00|6127.7|6124.9|6134.7|6131.9|6137.5|6134|6126.8|6124|461
1759401300000|2025-10-02 10:35:00|6133.3|6130.5|6143.6|6140.8|6145.8|6142.5|6133|6129.7|541
1759401600000|2025-10-02 10:40:00|6143.9|6140.1|6145.4|6141.6|6149.9|6146.2|6140.7|6137.8|383
1759401900000|2025-10-02 10:45:00|6145.2|6141.4|6144.5|6141.7|6146.3|6143.1|6142.3|6139.5|276
1759402200000|2025-10-02 10:50:00|6145.5|6142.7|6158.7|6155.9|6161.2|6157.7|6141.1|6138|869
1759402500000|2025-10-02 10:55:00|6158.6|6155.8|6138.5|6135.7|6160.3|6157.3|6137.5|6134.7|845
1759402800000|2025-10-02 11:00:00|6139.7|6136.9|6136.4|6133.6|6140.9|6137.6|6130|6127.2|699
1759403100000|2025-10-02 11:05:00|6137.1|6134.3|6139.8|6137|6144.3|6141.1|6135.9|6132.8|360
1759403400000|2025-10-02 11:10:00|6139.2|6136.4|6144.9|6142.1|6146.3|6142.7|6137|6134.2|545
1759403700000|2025-10-02 11:15:00|6144.2|6141.4|6134.6|6131.8|6148.8|6146|6133.5|6130.7|417
1759404000000|2025-10-02 11:20:00|6134.8|6132|6129.8|6127|6137.2|6133.4|6124.9|6121.9|365
1759404300000|2025-10-02 11:25:00|6130.4|6126.6|6127.8|6125|6134.5|6131.2|6127|6124.1|321
1759404600000|2025-10-02 11:30:00|6127.6|6124.8|6126.8|6124|6129.1|6126.3|6119|6116.2|519
1759404900000|2025-10-02 11:35:00|6127|6124.2|6128.8|6126|6134.5|6131.7|6125|6122.2|746
1759405200000|2025-10-02 11:40:00|6128.2|6125.4|6129.8|6127|6134.1|6131.3|6125.3|6122|440
1759405500000|2025-10-02 11:45:00|6130.4|6126.6|6139.4|6136.6|6139.9|6136.6|6129.1|6125.9|728
1759405800000|2025-10-02 11:50:00|6140|6136.2|6141.8|6139|6146|6142.2|6134.1|6131.3|526
1759406100000|2025-10-02 11:55:00|6142.7|6139.9|6137|6134.2|6146.9|6143.8|6136.8|6133.1|353
1759406400000|2025-10-02 12:00:00|6136.5|6132.7|6133.3|6130.5|6141.1|6138.3|6125.6|6122.8|902
1759406700000|2025-10-02 12:05:00|6133.1|6130.3|6142.9|6140.1|6143.4|6140.2|6127.8|6124.4|995
1759407000000|2025-10-02 12:10:00|6143.5|6139.7|6138.9|6135.1|6143.5|6140.1|6135.4|6132.6|565
1759407300000|2025-10-02 12:15:00|6137.6|6134.8|6134.2|6131.4|6140.1|6136.8|6133.7|6130.9|996
1759407600000|2025-10-02 12:20:00|6134|6131.2|6131.8|6128|6136.6|6133.8|6129.4|6126.4|656
1759407900000|2025-10-02 12:25:00|6132.4|6129.6|6136.4|6132.6|6141.3|6137.9|6132.4|6129.6|535
1759408200000|2025-10-02 12:30:00|6135.9|6133.1|6130.4|6127.6|6140.1|6137.2|6126.8|6123.8|1867
1759408500000|2025-10-02 12:35:00|6130.2|6127.4|6132.9|6130.1|6141.9|6138.2|6130.2|6127.4|936
1759408800000|2025-10-02 12:40:00|6133.6|6130.8|6128.2|6125.4|6135|6131.9|6125.1|6122.3|1164
1759409100000|2025-10-02 12:45:00|6127.5|6124.7|6132.2|6128.4|6140.4|6136.6|6126.6|6123.8|948
1759409400000|2025-10-02 12:50:00|6131|6128.2|6130.1|6127.3|6134.3|6131.3|6124.6|6121.8|1393
1759409700000|2025-10-02 12:55:00|6131.6|6127.8|6132|6129.2|6135.4|6132.6|6126.2|6123.4|1172
1759410000000|2025-10-02 13:00:00|6131.2|6128.4|6104|6101.2|6131.2|6128.4|6094.9|6092.1|5666
1759410300000|2025-10-02 13:05:00|6103.3|6100.5|6106.4|6103.6|6120|6117|6103|6100.2|2775
1759410600000|2025-10-02 13:10:00|6105.7|6102.9|6117.1|6114.3|6119.6|6116.8|6103.3|6100.4|1893
1759410900000|2025-10-02 13:15:00|6117.8|6114|6110.1|6107.3|6118.4|6115|6105.2|6102.3|2684
1759411200000|2025-10-02 13:20:00|6109.3|6106.5|6110.9|6108.1|6112.4|6108.6|6105.9|6103.1|805
1759411500000|2025-10-02 13:25:00|6111.7|6108.9|6113.1|6110.3|6118.4|6114.6|6108.1|6104.9|1939
1759411800000|2025-10-02 13:30:00|6113.9|6111.1|6111.9|6109.1|6129.2|6126|6109.6|6106.5|2353
1759412100000|2025-10-02 13:35:00|6111.3|6108.5|6122.1|6118.3|6125.5|6122.7|6110.1|6106.9|3181
1759412400000|2025-10-02 13:40:00|6121.5|6118.7|6144.2|6141.4|6151.6|6147.9|6118.4|6115.6|3324
1759412700000|2025-10-02 13:45:00|6143.6|6140.8|6138|6135.2|6150.6|6147.8|6130|6126.9|2270
1759413000000|2025-10-02 13:50:00|6138.2|6135.4|6150.1|6147.3|6150.5|6147.7|6138.2|6135.4|2723
1759413300000|2025-10-02 13:55:00|6150.3|6147.5|6137.5|6134.7|6151.5|6148.7|6134.7|6131.9|1473
1759413600000|2025-10-02 14:00:00|6136.9|6134.1|6143.2|6140.4|6151.4|6147.7|6130.3|6126.6|2407
1759413900000|2025-10-02 14:05:00|6143.4|6140.6|6126.5|6123.7|6144.6|6141.7|6125.2|6121.9|2520
1759414200000|2025-10-02 14:10:00|6126.7|6123.9|6144.7|6141.9|6170.8|6167.8|6125.7|6122.5|7895
1759414500000|2025-10-02 14:15:00|6144.8|6142|6129.7|6125.9|6144.9|6142|6124.9|6122.1|1867
1759414800000|2025-10-02 14:20:00|6129.5|6125.7|6120.2|6116.4|6129.5|6126.2|6109.2|6106.4|2897
1759415100000|2025-10-02 14:25:00|6119.6|6116.8|6111.9|6109.1|6124.8|6121.6|6111|6108.2|2630
1759415400000|2025-10-02 14:30:00|6112.1|6109.3|6104.2|6101.4|6118.3|6115.3|6098|6095.2|2639
1759415700000|2025-10-02 14:35:00|6104.3|6101.5|6091.7|6088.9|6106|6102.5|6090.1|6087.1|3000
1759416000000|2025-10-02 14:40:00|6091.5|6088.7|6096.5|6093.7|6103.3|6100.5|6089|6086.2|3790
1759416300000|2025-10-02 14:45:00|6097.3|6094.5|6095.3|6092.5|6099.3|6096.5|6092.3|6089.5|2202
1759416600000|2025-10-02 14:50:00|6094.6|6091.8|6089.9|6087.1|6097.6|6094.5|6088.4|6085.6|1922
1759416900000|2025-10-02 14:55:00|6089.1|6086.3|6089.8|6087|6093.1|6090.2|6084.4|6081.2|2031
1759417200000|2025-10-02 15:00:00|6089.6|6086.8|6093.4|6090.6|6098.2|6094.5|6085.4|6082.6|1978
1759417500000|2025-10-02 15:05:00|6094|6090.2|6094.8|6092|6099.3|6095.9|6086.3|6083.5|2093
1759417800000|2025-10-02 15:10:00|6094.7|6091.9|6094.6|6091.8|6097.1|6093.9|6089|6086.2|2498
1759418100000|2025-10-02 15:15:00|6094.4|6091.6|6099.5|6096.7|6099.7|6096.9|6091|6088.2|1530
1759418400000|2025-10-02 15:20:00|6099.3|6096.5|6093|6089.2|6099.9|6096.5|6084.9|6082.1|2159
1759418700000|2025-10-02 15:25:00|6091.7|6088.9|6080.3|6077.5|6095.8|6092.6|6073.6|6070.7|3648
1759419000000|2025-10-02 15:30:00|6079.9|6077.1|6077.1|6074.3|6081.3|6078.5|6068|6065.2|3432
1759419300000|2025-10-02 15:35:00|6076.9|6074.1|6067.8|6065|6078.9|6075.9|6055|6051.5|4914
1759419600000|2025-10-02 15:40:00|6068.5|6064.7|6064|6061.2|6072.5|6069.2|6059.5|6056.7|1922
1759419900000|2025-10-02 15:45:00|6063.9|6061.1|6073.5|6070.7|6076.7|6073.7|6063.9|6061.1|1826
1759420200000|2025-10-02 15:50:00|6073.8|6070|6076.9|6074.1|6079.1|6075.4|6068.4|6065.4|1902
1759420500000|2025-10-02 15:55:00|6078.2|6074.4|6071.4|6068.6|6079.2|6075.4|6063.7|6060.9|2741
1759420800000|2025-10-02 16:00:00|6071.6|6068.8|6068|6065.2|6077.9|6074.1|6068|6065.2|1370
1759421100000|2025-10-02 16:05:00|6069.3|6065.5|6066.5|6063.7|6072.9|6069.8|6063.2|6059.9|896
1759421400000|2025-10-02 16:10:00|6066.6|6063.8|6057.9|6055.1|6067.8|6064.7|6057.3|6054.5|1306
1759421700000|2025-10-02 16:15:00|6057.8|6055|6042.4|6039.6|6058.1|6055|6034.7|6031.9|6049
1759422000000|2025-10-02 16:20:00|6042.5|6039.7|6039.8|6036|6046|6042.5|6038|6035.2|2150
1759422300000|2025-10-02 16:25:00|6038.7|6035.9|6033.7|6030.9|6041.8|6038.6|6032.2|6028.8|1679
1759422600000|2025-10-02 16:30:00|6033.1|6030.3|6037.7|6034.9|6039.3|6035.6|6031.6|6028.8|2776
1759422900000|2025-10-02 16:35:00|6038.3|6035.5|6048.9|6046.1|6050.9|6047.6|6038.3|6035.5|1976
1759423200000|2025-10-02 16:40:00|6048.7|6044.9|6049.5|6046.7|6055.9|6052.9|6047.3|6043.9|1772
1759423500000|2025-10-02 16:45:00|6049.7|6046.9|6049.1|6046.3|6053.9|6051.1|6048|6045.1|769
1759423800000|2025-10-02 16:50:00|6048.8|6046|6048.5|6045.7|6055.3|6052.2|6046.5|6043.7|1322
1759424100000|2025-10-02 16:55:00|6048.7|6045.9|6049.4|6046.6|6053.3|6050.5|6042.8|6039.7|1317
1759424400000|2025-10-02 17:00:00|6048.6|6045.8|6047.1|6044.3|6052|6049|6044.4|6041.6|851
1759424700000|2025-10-02 17:05:00|6047.3|6044.5|6051.7|6048.9|6053.6|6050.6|6047|6044.2|1358
1759425000000|2025-10-02 17:10:00|6051.9|6049.1|6049.5|6046.7|6053.3|6050.5|6047|6044.2|883
1759425300000|2025-10-02 17:15:00|6049.3|6046.5|6053.6|6050.8|6057.3|6053.9|6049.3|6046.5|1255
1759425600000|2025-10-02 17:20:00|6053.5|6050.7|6050.6|6047.8|6057.6|6054.8|6049.6|6046.8|1304
1759425900000|2025-10-02 17:25:00|6050.4|6047.6|6051.6|6048.8|6052.9|6049.7|6045.9|6042.9|1057
1759426200000|2025-10-02 17:30:00|6051.4|6048.6|6051.9|6048.1|6054.9|6051.1|6049.1|6046.2|578
1759426500000|2025-10-02 17:35:00|6051.3|6048.5|6048.4|6045.6|6053.9|6050.5|6048.2|6045.4|515
1759426800000|2025-10-02 17:40:00|6048.5|6045.7|6040.8|6038|6049.5|6046.5|6039|6036.2|813
1759427100000|2025-10-02 17:45:00|6041.2|6038.4|6037.1|6034.3|6042.9|6039.3|6036.4|6033|3276
1759427400000|2025-10-02 17:50:00|6037.3|6034.5|6034.8|6032|6040.8|6037.5|6034|6031.2|1516
1759427700000|2025-10-02 17:55:00|6034.6|6031.8|6033|6030.2|6038.3|6035.2|6032|6029.2|1806
1759428000000|2025-10-02 18:00:00|6033.6|6030.8|6039.7|6036.9|6041.3|6037.8|6029.8|6027|1603
1759428300000|2025-10-02 18:05:00|6040.5|6037.7|6038|6035.2|6045.2|6041.8|6036.2|6033.4|3270
1759428600000|2025-10-02 18:10:00|6038.6|6035.8|6041.5|6038.7|6041.5|6038.7|6034.6|6031.8|1204
1759428900000|2025-10-02 18:15:00|6041.3|6038.5|6046.6|6043.8|6048.2|6045.1|6040.8|6038|2204
1759429200000|2025-10-02 18:20:00|6046.8|6044|6045.6|6042.8|6049.2|6045.7|6044.5|6041.7|2259
1759429500000|2025-10-02 18:25:00|6045.8|6043|6039.2|6036.4|6050.2|6046.4|6033|6030.2|14344
1759429800000|2025-10-02 18:30:00|6039.8|6037|6040.9|6038.1|6050.3|6047|6039.8|6037|3215
1759430100000|2025-10-02 18:35:00|6041.5|6038.7|6040.4|6037.6|6043.8|6041|6039.4|6036.6|784
1759430400000|2025-10-02 18:40:00|6040.2|6037.4|6043.1|6040.3|6044.6|6041.3|6033.8|6031|1603
1759430700000|2025-10-02 18:45:00|6043.3|6040.5|6044.6|6041.8|6045|6041.9|6041.9|6039.1|361
1759431000000|2025-10-02 18:50:00|6044|6041.2|6043.4|6040.6|6046.2|6042.8|6042.8|6040|215
1759431300000|2025-10-02 18:55:00|6043.2|6040.4|6041.9|6039.1|6044.3|6041.5|6041.5|6038.7|310
1759431600000|2025-10-02 19:00:00|6042.1|6039.3|6045.5|6042.7|6046.8|6043.5|6042.1|6039.3|236
1759431900000|2025-10-02 19:05:00|6045.3|6042.5|6048.2|6044.4|6048.2|6044.8|6044.4|6041.6|245
1759432200000|2025-10-02 19:10:00|6048|6044.2|6046.9|6044.1|6048.3|6044.8|6045.6|6042.8|425
1759432500000|2025-10-02 19:15:00|6046.8|6044|6046.7|6043.9|6048.7|6045.9|6046.5|6043.7|322
1759432800000|2025-10-02 19:20:00|6048.2|6044.4|6045.4|6042.6|6049.2|6045.7|6044.4|6041.6|221
1759433100000|2025-10-02 19:25:00|6045.6|6042.8|6045.6|6042.8|6046.9|6043.8|6044.3|6041.5|172
1759433400000|2025-10-02 19:30:00|6045.4|6042.6|6048.7|6045.9|6049.4|6046.6|6045.4|6042.6|166
1759433700000|2025-10-02 19:35:00|6048.9|6046.1|6047.8|6045|6050.2|6046.8|6046.6|6043.8|330
1759434000000|2025-10-02 19:40:00|6048.4|6044.6|6045.7|6042.9|6048.4|6045.1|6045.4|6042.6|307
1759434300000|2025-10-02 19:45:00|6045.4|6042.6|6048.4|6045.6|6049.4|6046.6|6045.2|6042.4|269
1759434600000|2025-10-02 19:50:00|6048.6|6045.8|6049.3|6046.5|6054.2|6051.4|6048.4|6045.6|307
1759434900000|2025-10-02 19:55:00|6049.2|6046.4|6052.1|6049.3|6054.3|6050.7|6049.2|6046.3|405
1759435200000|2025-10-02 20:00:00|6053.2|6049.4|6059.9|6057.1|6059.9|6057.1|6053|6049.4|543
1759435500000|2025-10-02 20:05:00|6058.9|6056.1|6062.6|6058.8|6065.7|6062.1|6058.9|6056.1|396
1759435800000|2025-10-02 20:10:00|6061.8|6059|6058.7|6055.9|6063.4|6060.6|6058.5|6055.3|307
1759436100000|2025-10-02 20:15:00|6058.5|6055.7|6061.9|6059.1|6064.3|6060.8|6057.6|6054.8|293
1759436400000|2025-10-02 20:20:00|6063.1|6059.3|6065.5|6061.7|6065.5|6062.2|6061.7|6058.9|1360
1759436700000|2025-10-02 20:25:00|6064.3|6061.5|6065.5|6062.7|6067.3|6064.5|6063.4|6060.5|280
1759437000000|2025-10-02 20:30:00|6065.3|6062.5|6065.2|6062.4|6067.3|6064.5|6064.5|6061.7|344
1759437300000|2025-10-02 20:35:00|6065.8|6063|6060.2|6057.4|6067.4|6063.8|6060|6057.2|127
1759437600000|2025-10-02 20:40:00|6059.9|6056.1|6061.7|6058.9|6061.9|6058.9|6059.5|6056.1|664
1759437900000|2025-10-02 20:45:00|6061.8|6059|6059.9|6057.1|6062.6|6059.1|6059.9|6057.1|101
1759438200000|2025-10-02 20:50:00|6060.1|6057.3|6054.6|6051.8|6061.7|6058.3|6048.8|6046|485
1759438500000|2025-10-02 20:55:00|6055.6|6052.5|6058.1|6055.3|6059.9|6056.1|6054.6|6052.4|176
1759442400000|2025-10-02 22:00:00|6058.9|6055.1|6063.2|6060.4|6064.6|6061.2|6057.4|6053.7|174
1759442700000|2025-10-02 22:05:00|6064.6|6060.8|6064.1|6061.3|6065.8|6062.1|6063.8|6060.1|68
1759443000000|2025-10-02 22:10:00|6063.3|6060.5|6061.1|6057.3|6066.4|6062.6|6060.2|6056.8|63
1759443300000|2025-10-02 22:15:00|6061.6|6057.8|6060.6|6056.8|6061.6|6058.4|6057.6|6053.9|39
1759443600000|2025-10-02 22:20:00|6060.8|6058|6057.7|6054.9|6061.8|6058.2|6057.7|6054.2|57
1759443900000|2025-10-02 22:25:00|6056.7|6053.9|6055.1|6052.3|6058.5|6055.7|6055.1|6052.3|340
1759444200000|2025-10-02 22:30:00|6054.9|6052.1|6055.3|6052.5|6055.9|6053.1|6054.1|6050.8|18
1759444500000|2025-10-02 22:35:00|6055.6|6052.8|6056.6|6053.8|6058.4|6055.4|6055.6|6052.8|19
1759444800000|2025-10-02 22:40:00|6056.4|6053.6|6057.8|6055|6059.3|6055.7|6056.4|6053.6|13
1759445100000|2025-10-02 22:45:00|6057.7|6054.9|6058|6054.2|6060|6056.2|6056.7|6053.9|23
1759445400000|2025-10-02 22:50:00|6058.2|6054.4|6059.6|6056.8|6060.9|6057.1|6057.6|6054.4|50
1759445700000|2025-10-02 22:55:00|6058.8|6056|6059.3|6055.5|6060.3|6056.8|6057.8|6055|19
1759446000000|2025-10-02 23:00:00|6058|6055.2|6058.6|6055.8|6060.1|6056.3|6057.8|6055|29
1759446300000|2025-10-02 23:05:00|6058.8|6056|6056.6|6052.8|6059|6056|6055.7|6052.8|8
1759446600000|2025-10-02 23:10:00|6056.5|6053.7|6055.9|6053.1|6058|6055.2|6055.9|6053|24
1759446900000|2025-10-02 23:15:00|6056.9|6053.3|6054|6051.2|6057.1|6054.2|6053.3|6050.1|31
1759447200000|2025-10-02 23:20:00|6054.1|6050.3|6056.3|6053.5|6057.2|6054|6052.4|6049.3|28
1759447500000|2025-10-02 23:25:00|6057.8|6054|6057.5|6054.7|6059.9|6056.4|6056.6|6053.8|51
1759447800000|2025-10-02 23:30:00|6057.7|6054.9|6059.6|6055.8|6059.6|6055.8|6057.5|6054.7|11
1759448100000|2025-10-02 23:35:00|6059.7|6055.9|6059.7|6055.9|6060.8|6057|6058.3|6055.5|17
1759448400000|2025-10-02 23:40:00|6058.5|6055.7|6059.6|6056.8|6062.1|6058.3|6058.5|6055.3|52
1759448700000|2025-10-02 23:45:00|6061.1|6057.3|6059.7|6056.9|6061.1|6057.7|6059.6|6056.8|16
1759449000000|2025-10-02 23:50:00|6060.3|6057.5|6062.5|6059.7|6063.2|6059.7|6060.3|6057.3|21
1759449300000|2025-10-02 23:55:00|6063.2|6059.4|6061.7|6058.9|6064.2|6060.7|6060.7|6057.9|63
1759449600000|2025-10-03 00:00:00|6062.5|6059.7|6053.6|6050.8|6063.2|6059.7|6053.4|6050.4|598
1759449900000|2025-10-03 00:05:00|6053.8|6051|6056|6052.2|6057.7|6054.9|6050.5|6047.1|179
1759450200000|2025-10-03 00:10:00|6055.7|6052.9|6052.4|6049.6|6057|6053.5|6051.4|6048.6|185
1759450500000|2025-10-03 00:15:00|6053.2|6050.4|6053.3|6050.5|6057|6054.2|6052|6048.8|142
1759450800000|2025-10-03 00:20:00|6054.1|6051.3|6052.3|6048.5|6057.3|6054.5|6051.9|6048.5|192
1759451100000|2025-10-03 00:25:00|6051.3|6049.3|6050.8|6048|6053|6049.9|6049.3|6046.4|85
1759451400000|2025-10-03 00:30:00|6050.6|6047.8|6050.8|6048|6050.9|6048|6047.8|6045|141
1759451700000|2025-10-03 00:35:00|6051.7|6047.9|6051.6|6048.8|6051.9|6049.1|6050.6|6047.8|36
1759452000000|2025-10-03 00:40:00|6050.8|6048|6050.5|6046.7|6052.6|6049.8|6050.2|6046.7|38
1759452300000|2025-10-03 00:45:00|6049.4|6046.6|6051.2|6048.4|6052.5|6049.7|6049.4|6046.6|112
1759452600000|2025-10-03 00:50:00|6051.4|6048.6|6054.5|6051.7|6055|6051.9|6051.4|6048.6|86
1759452900000|2025-10-03 00:55:00|6053.7|6050.9|6054.9|6051.1|6056.3|6053.5|6053.4|6050.6|149
1759453200000|2025-10-03 01:00:00|6053.6|6050.8|6066.5|6063.7|6069.5|6066.7|6053.6|6050.8|587
1759453500000|2025-10-03 01:05:00|6067.2|6063.4|6069.2|6066.4|6070|6066.5|6065.7|6062.9|85
1759453800000|2025-10-03 01:10:00|6069.7|6065.9|6068.1|6065.3|6069.8|6066.7|6065.8|6063|204
1759454100000|2025-10-03 01:15:00|6068.3|6065.5|6066.2|6063.4|6069.7|6066.4|6065.3|6062.5|129
1759454400000|2025-10-03 01:20:00|6065.8|6063|6063.2|6059.4|6065.8|6063|6060.3|6057.5|82
1759454700000|2025-10-03 01:25:00|6063.4|6059.6|6058.1|6055.3|6063.8|6060.7|6057.7|6054.2|179
1759455000000|2025-10-03 01:30:00|6058.3|6055.5|6059.9|6057.1|6063|6059.5|6057.6|6054.8|90
1759455300000|2025-10-03 01:35:00|6060|6057.2|6060.6|6057.8|6061|6057.8|6058.4|6055.6|24
1759455600000|2025-10-03 01:40:00|6061.4|6058.6|6064.3|6061.5|6065.8|6062.3|6061.4|6058.6|52
1759455900000|2025-10-03 01:45:00|6064.5|6061.7|6066.4|6063.6|6068|6064.7|6064.3|6061.5|119
1759456200000|2025-10-03 01:50:00|6067.1|6063.3|6063.7|6060.9|6067.1|6063.6|6063.3|6060.5|56
1759456500000|2025-10-03 01:55:00|6064.2|6060.4|6060.6|6057.8|6064.2|6060.9|6060.6|6057.7|44
1759456800000|2025-10-03 02:00:00|6060.7|6056.9|6059.7|6056.9|6061|6058.1|6057.3|6054.3|35
1759457100000|2025-10-03 02:05:00|6059.9|6057.1|6061.5|6058.7|6061.5|6058.7|6058.7|6055.9|37
1759457400000|2025-10-03 02:10:00|6062.3|6059.5|6061.4|6058.6|6064.8|6061|6061.2|6058.4|64
1759457700000|2025-10-03 02:15:00|6062.2|6059.4|6061.3|6058.5|6063.8|6060.4|6059.3|6056.5|44
1759458000000|2025-10-03 02:20:00|6061.5|6058.7|6059.9|6057.1|6062.8|6059|6059.9|6057.1|30
1759458300000|2025-10-03 02:25:00|6059.3|6056.5|6057.3|6054.5|6059.5|6056.5|6057.3|6054.5|95
1759458600000|2025-10-03 02:30:00|6058.6|6054.8|6059.5|6056.7|6061|6057.5|6058.1|6054.8|29
1759458900000|2025-10-03 02:35:00|6059.6|6056.8|6058.6|6055.8|6061.1|6057.6|6058.6|6055.8|65
1759459200000|2025-10-03 02:40:00|6058.4|6055.6|6059.2|6056.4|6061.1|6057.3|6055.8|6053|60
1759459500000|2025-10-03 02:45:00|6058.6|6055.8|6060.6|6057.8|6061.1|6057.8|6056.4|6053.3|84
1759459800000|2025-10-03 02:50:00|6059.6|6056.8|6059.4|6056.6|6060.1|6056.8|6058.4|6055.6|36
1759460100000|2025-10-03 02:55:00|6059.6|6056.8|6060.3|6057.5|6064|6060.6|6059.4|6056.6|174
1759460400000|2025-10-03 03:00:00|6059.5|6056.7|6065.3|6062.5|6066.9|6063.6|6059.5|6056.7|122
1759460700000|2025-10-03 03:05:00|6065|6062.2|6071.6|6068.8|6072.2|6069.4|6065|6062.2|268
1759461000000|2025-10-03 03:10:00|6071.4|6068.6|6070.3|6067.5|6073.3|6069.5|6070.1|6067.3|100
1759461300000|2025-10-03 03:15:00|6069.5|6066.7|6066|6062.2|6070|6066.7|6065.3|6062.2|99
1759461600000|2025-10-03 03:20:00|6065.3|6062.5|6067.7|6063.9|6068.1|6065.3|6064.5|6061.7|66
1759461900000|2025-10-03 03:25:00|6067.1|6064.3|6068.2|6065.4|6069.6|6065.8|6067.1|6064.3|48
1759462200000|2025-10-03 03:30:00|6068.4|6065.6|6073.2|6070.4|6076.2|6072.4|6068.3|6065.5|251
1759462500000|2025-10-03 03:35:00|6074.5|6070.7|6075.3|6072.5|6077.6|6073.8|6071.4|6068.6|217
1759462800000|2025-10-03 03:40:00|6076|6072.2|6073.6|6069.8|6076|6072.5|6072.9|6069.8|225
1759463100000|2025-10-03 03:45:00|6072.3|6069.5|6072.2|6069.4|6073.6|6070.5|6071.2|6068.4|45
1759463400000|2025-10-03 03:50:00|6072.3|6069.5|6069.7|6066.9|6075.3|6072.5|6069.6|6066.8|110
1759463700000|2025-10-03 03:55:00|6069.3|6066.5|6070.3|6067.5|6070.7|6067.8|6068.9|6066.1|42
1759464000000|2025-10-03 04:00:00|6069.7|6066.9|6071.3|6068.5|6072.9|6069.2|6067.5|6064.7|60
1759464300000|2025-10-03 04:05:00|6071.5|6068.7|6071.3|6068.5|6073.2|6070.4|6070.4|6067.1|49
1759464600000|2025-10-03 04:10:00|6071|6068.2|6070.2|6067.4|6071.2|6068.4|6070.2|6066.8|49
1759464900000|2025-10-03 04:15:00|6070.5|6067.7|6070|6067.2|6071.3|6068.5|6070|6066.3|46
1759465200000|2025-10-03 04:20:00|6070.2|6067.4|6071.2|6068.4|6072|6069.2|6070.2|6067.4|32
1759465500000|2025-10-03 04:25:00|6070.2|6067.4|6072.3|6069.5|6072.6|6069.8|6069.2|6066|90
1759465800000|2025-10-03 04:30:00|6072.7|6069.9|6072.6|6069.8|6073.7|6070.9|6072|6069.1|69
1759466100000|2025-10-03 04:35:00|6072.8|6070|6073.5|6070.7|6075.3|6072|6072.8|6069.6|36
1759466400000|2025-10-03 04:40:00|6073.3|6070.5|6074.2|6071.4|6074.2|6071.4|6071.5|6068.7|42
1759466700000|2025-10-03 04:45:00|6074.3|6071.5|6074.4|6071.6|6074.4|6071.6|6073.1|6070.3|23
1759467000000|2025-10-03 04:50:00|6074.2|6071.4|6074.2|6071.4|6074.8|6071.6|6073.2|6070.4|20
1759467300000|2025-10-03 04:55:00|6074.8|6072|6076.4|6073.6|6079.5|6075.7|6074.8|6072|186
1759467600000|2025-10-03 05:00:00|6075.6|6072.8|6073.6|6070.8|6075.6|6072.8|6072.7|6068.9|73
1759467900000|2025-10-03 05:05:00|6073.8|6071|6081.4|6078.6|6082.3|6079.5|6073.6|6070.8|210
1759468200000|2025-10-03 05:10:00|6082.2|6079.4|6082.3|6079.5|6083.9|6080.4|6078.3|6075.5|137
1759468500000|2025-10-03 05:15:00|6082.5|6079.7|6080.8|6078|6082.8|6079.7|6077.5|6074.2|118
1759468800000|2025-10-03 05:20:00|6080.9|6078.1|6085.3|6082.5|6085.5|6082.7|6079.7|6076.6|202
1759469100000|2025-10-03 05:25:00|6085.2|6082.4|6087.9|6085.1|6090.7|6087.3|6085|6082.2|408
1759469400000|2025-10-03 05:30:00|6088.5|6085.7|6087.1|6084.3|6089.3|6086.4|6083.4|6080.6|228
1759469700000|2025-10-03 05:35:00|6087.5|6084.7|6084.5|6081.7|6089.5|6086.2|6084.1|6080.4|112
1759470000000|2025-10-03 05:40:00|6084.2|6080.4|6080.6|6077.8|6084.5|6081.7|6079.4|6075.7|299
1759470300000|2025-10-03 05:45:00|6080.8|6078|6081.8|6079|6082.7|6079.4|6079|6075.3|82
1759470600000|2025-10-03 05:50:00|6081.9|6079.1|6084.7|6081.9|6087.8|6084.3|6081.9|6079.1|136
1759470900000|2025-10-03 05:55:00|6085.8|6082|6089|6085.2|6090.9|6087.6|6084.7|6081.2|192
1759471200000|2025-10-03 06:00:00|6087.1|6084.3|6091.7|6088.9|6091.7|6088.9|6083.5|6080.2|498
1759471500000|2025-10-03 06:05:00|6093.2|6089.4|6095.3|6092.5|6099.3|6095.5|6090.9|6088.1|569
1759471800000|2025-10-03 06:10:00|6094.7|6091.9|6093.4|6090.6|6095.4|6092.6|6090.8|6087.2|398
1759472100000|2025-10-03 06:15:00|6094|6091.2|6097.5|6094.7|6100.6|6097.8|6094|6090.4|387
1759472400000|2025-10-03 06:20:00|6098.6|6094.8|6097.2|6094.4|6098.8|6095.4|6090.3|6087.5|227
1759472700000|2025-10-03 06:25:00|6097.4|6094.6|6091.4|6088.6|6099.1|6095.9|6091.4|6088.6|206
1759473000000|2025-10-03 06:30:00|6091.2|6088.4|6085.1|6081.3|6093.3|6090.5|6083.9|6080.7|422
1759473300000|2025-10-03 06:35:00|6085.3|6081.5|6098.5|6095.7|6099.2|6096.2|6084.4|6081.2|522
1759473600000|2025-10-03 06:40:00|6098.3|6095.5|6106.1|6103.3|6107.9|6104.1|6098.2|6094.9|967
1759473900000|2025-10-03 06:45:00|6105.8|6103|6100.4|6096.6|6105.8|6103|6097.7|6093.9|359
1759474200000|2025-10-03 06:50:00|6100.1|6097.3|6098.2|6095.4|6101.2|6098.4|6096.1|6092.6|485
1759474500000|2025-10-03 06:55:00|6098.8|6095|6099.6|6096.8|6102.2|6098.7|6098.3|6095|149
1759474800000|2025-10-03 07:00:00|6099.7|6095.9|6101.2|6098.4|6104.9|6101.8|6095.8|6092.6|819
1759475100000|2025-10-03 07:05:00|6101.6|6098.8|6102.3|6098.5|6102.5|6099.4|6096|6092.2|438
1759475400000|2025-10-03 07:10:00|6101.1|6098.3|6107.8|6105|6113.4|6109.9|6100.9|6098.1|1035
1759475700000|2025-10-03 07:15:00|6108.4|6105.6|6101.2|6098.4|6109.7|6106|6098.9|6095.4|472
1759476000000|2025-10-03 07:20:00|6100.9|6098.1|6096.2|6093.4|6100.9|6098.1|6089.3|6086.3|592
1759476300000|2025-10-03 07:25:00|6096.5|6093.7|6085.8|6083|6097|6093.7|6083.7|6080.8|669
1759476600000|2025-10-03 07:30:00|6086.4|6083.6|6090.7|6087.9|6093.9|6090.6|6085|6081.3|515
1759476900000|2025-10-03 07:35:00|6089.7|6086.9|6091.6|6088.8|6093.9|6090.7|6081.9|6078.9|526
1759477200000|2025-10-03 07:40:00|6091.1|6087.8|6097.6|6093.8|6101.6|6098.4|6091.1|6087.8|463
1759477500000|2025-10-03 07:45:00|6096.4|6093.6|6096.2|6092.4|6102|6098.8|6091.9|6088.3|260
1759477800000|2025-10-03 07:50:00|6095|6092.2|6087.2|6083.4|6096.2|6092.4|6084.1|6081.3|395
1759478100000|2025-10-03 07:55:00|6087.1|6084.3|6084.7|6081.9|6091.4|6088.6|6081.9|6079.1|407
1759478400000|2025-10-03 08:00:00|6086.5|6083.7|6089.9|6086.1|6093|6089.4|6086|6082.5|600
1759478700000|2025-10-03 08:05:00|6090.1|6087.3|6099.7|6096.9|6103|6100.2|6090.1|6086.3|528
1759479000000|2025-10-03 08:10:00|6099.8|6097|6096|6093.2|6103.7|6100.6|6095.2|6092.4|267
1759479300000|2025-10-03 08:15:00|6095.6|6092.8|6087.9|6085.1|6095.8|6092.8|6082|6078.9|602
1759479600000|2025-10-03 08:20:00|6088.2|6085.4|6084|6081.2|6089.5|6086.7|6079.3|6076.5|855
1759479900000|2025-10-03 08:25:00|6084.2|6081.4|6092.3|6089.5|6092.9|6090.1|6081.9|6079.1|576
1759480200000|2025-10-03 08:30:00|6091.9|6089.1|6101|6098.2|6102.1|6099.2|6088.9|6086.1|938
1759480500000|2025-10-03 08:35:00|6101.6|6097.8|6115.2|6112.4|6118.7|6115.3|6097.5|6094.7|1065
1759480800000|2025-10-03 08:40:00|6116.2|6113.4|6117.9|6114.1|6120|6117.2|6112|6108.9|991
1759481100000|2025-10-03 08:45:00|6117.8|6115|6117.5|6114.7|6120|6117.2|6112.1|6108.9|1086
1759481400000|2025-10-03 08:50:00|6117.7|6114.9|6118.8|6116|6118.8|6116|6113.6|6110.4|397
1759481700000|2025-10-03 08:55:00|6118.3|6114.5|6122.4|6119.6|6125.4|6122.1|6116.8|6113.5|661
1759482000000|2025-10-03 09:00:00|6122.3|6119.5|6114|6111.2|6124.2|6121.4|6112.8|6109.7|925
1759482300000|2025-10-03 09:05:00|6114.3|6110.5|6107.5|6104.7|6116|6113.2|6105.5|6102.7|650
1759482600000|2025-10-03 09:10:00|6108.4|6104.6|6109.5|6106.7|6110.1|6106.7|6103.6|6100.8|414
1759482900000|2025-10-03 09:15:00|6109.7|6106.9|6107|6104.2|6113.2|6109.9|6107|6103.8|951
1759483200000|2025-10-03 09:20:00|6106.7|6103.9|6107.7|6104.9|6109.4|6105.9|6095.6|6092.2|488
1759483500000|2025-10-03 09:25:00|6107.9|6105.1|6105.3|6101.5|6110.4|6107.1|6093.8|6091|557
1759483800000|2025-10-03 09:30:00|6104.6|6101.8|6099.4|6096.6|6108.3|6104.9|6092.9|6090.1|357
1759484100000|2025-10-03 09:35:00|6099.6|6096.8|6097.8|6095|6103.1|6099.8|6094.8|6092|173
1759484400000|2025-10-03 09:40:00|6098|6095.2|6088.4|6085.6|6099.5|6095.7|6086.8|6084|485
1759484700000|2025-10-03 09:45:00|6088.9|6085.1|6076|6073.2|6090.2|6087.2|6075|6072.2|802
1759485000000|2025-10-03 09:50:00|6075.4|6072.6|6064.8|6062|6075.4|6072.6|6062.4|6059.6|1362
1759485300000|2025-10-03 09:55:00|6065.2|6062.4|6072.4|6069.6|6072.5|6069.7|6064.2|6061.4|360
1759485600000|2025-10-03 10:00:00|6072.8|6069|6072.2|6069.4|6072.8|6069.6|6064.7|6061.9|483
1759485900000|2025-10-03 10:05:00|6073|6070.2|6074.2|6071.4|6084.1|6080.3|6068.1|6065.3|911
1759486200000|2025-10-03 10:10:00|6074.4|6071.6|6076.4|6073.6|6085.9|6083|6074.4|6071.6|466
1759486500000|2025-10-03 10:15:00|6077.7|6073.9|6071.1|6067.3|6086.9|6083.6|6069.8|6066.6|607
1759486800000|2025-10-03 10:20:00|6071.2|6068.4|6076.9|6074.1|6077.7|6074.3|6068.4|6065.6|903
1759487100000|2025-10-03 10:25:00|6076.7|6073.9|6080.2|6077.4|6082.9|6079.2|6075.7|6072.9|343
1759487400000|2025-10-03 10:30:00|6080.9|6077.1|6073.2|6070.4|6080.9|6077.1|6069.3|6066.4|242
1759487700000|2025-10-03 10:35:00|6073.4|6070.6|6069.5|6066.7|6075.9|6072.6|6069.5|6066.7|175
1759488000000|2025-10-03 10:40:00|6068.5|6065.7|6067.2|6064.4|6069.6|6065.8|6062.1|6059|369
1759488300000|2025-10-03 10:45:00|6066.6|6063.8|6065.6|6062.8|6071.6|6067.8|6064|6061.2|256
1759488600000|2025-10-03 10:50:00|6066|6063.2|6065.2|6062.4|6067.7|6063.9|6058.6|6055.8|633
1759488900000|2025-10-03 10:55:00|6064.9|6062.1|6060.8|6058|6066.2|6063.1|6059.7|6056.8|1237
1759489200000|2025-10-03 11:00:00|6061.6|6058.8|6068.1|6065.3|6073.3|6069.5|6056.7|6052.9|509
1759489500000|2025-10-03 11:05:00|6069.1|6066.3|6071.1|6068.3|6072.1|6069|6066.1|6063.3|378
1759489800000|2025-10-03 11:10:00|6071.6|6067.8|6073|6070.2|6084|6080.2|6070.1|6067.3|767
1759490100000|2025-10-03 11:15:00|6072.8|6069|6074.6|6071.8|6079|6075.5|6072.2|6068.8|239
1759490400000|2025-10-03 11:20:00|6075.3|6071.5|6074.2|6070.4|6078.1|6074.8|6072.6|6069.8|490
1759490700000|2025-10-03 11:25:00|6073.7|6070.9|6072.1|6069.3|6075.8|6072.6|6070.4|6067.6|376
1759491000000|2025-10-03 11:30:00|6072.6|6068.8|6059.7|6055.9|6072.6|6068.8|6056|6053.1|1609
1759491300000|2025-10-03 11:35:00|6059.3|6056.5|6058|6055.2|6061.2|6058.3|6054.3|6051.3|577
1759491600000|2025-10-03 11:40:00|6057.2|6054.4|6052.8|6050|6061.2|6057.7|6050.4|6047.1|552
1759491900000|2025-10-03 11:45:00|6053.7|6050.9|6055.9|6053.1|6061.3|6057.8|6053.3|6050.3|470
1759492200000|2025-10-03 11:50:00|6056.9|6054.1|6059.4|6056.6|6063.3|6060.5|6054.7|6051.5|504
1759492500000|2025-10-03 11:55:00|6059.2|6056.4|6058.4|6055.6|6062.7|6059.7|6055.9|6053.1|422
1759492800000|2025-10-03 12:00:00|6057.8|6055|6057.9|6055.1|6058.2|6055.1|6048.7|6045.9|596
1759493100000|2025-10-03 12:05:00|6057.7|6054.9|6057.7|6054.9|6060.2|6056.9|6051.1|6048.1|342
1759493400000|2025-10-03 12:10:00|6057.1|6054.3|6053.7|6050.9|6060.4|6056.9|6053.7|6050.9|274
1759493700000|2025-10-03 12:15:00|6052.9|6050.1|6054.8|6052|6060.5|6057.7|6051|6048.2|832
1759494000000|2025-10-03 12:20:00|6054.6|6051.8|6067.5|6063.7|6069.8|6067|6053.9|6051.1|1031
1759494300000|2025-10-03 12:25:00|6067.4|6064.6|6061.5|6058.7|6069.1|6065.7|6060.7|6057.7|578
1759494600000|2025-10-03 12:30:00|6061.9|6058.1|6058.5|6055.7|6061.9|6058.1|6042.4|6038.9|2000
1759494900000|2025-10-03 12:35:00|6057.7|6054.9|6056.1|6053.3|6064.7|6060.9|6053|6050.2|886
1759495200000|2025-10-03 12:40:00|6055.9|6053.1|6057.2|6054.4|6062.3|6058.9|6052.7|6049.9|709
1759495500000|2025-10-03 12:45:00|6056.4|6053.6|6064.5|6061.7|6065.4|6061.9|6056.4|6053.6|1013
1759495800000|2025-10-03 12:50:00|6064.3|6061.5|6061.5|6058.7|6065.7|6062.3|6059.5|6056.5|579
1759496100000|2025-10-03 12:55:00|6061.3|6058.5|6075|6072.2|6077|6074|6060.1|6057|981
1759496400000|2025-10-03 13:00:00|6074.8|6072|6061.3|6058.5|6075.2|6072.2|6055.6|6052.1|3095
1759496700000|2025-10-03 13:05:00|6060.5|6057.7|6063.1|6060.3|6070.3|6066.8|6056.8|6054|1624
1759497000000|2025-10-03 13:10:00|6061.3|6058.5|6070.8|6068|6073|6069.5|6058.7|6055.9|1076
1759497300000|2025-10-03 13:15:00|6071|6068.2|6075.7|6072.9|6083.3|6080.4|6067.8|6065|2257
1759497600000|2025-10-03 13:20:00|6076.2|6072.4|6066.6|6063.8|6083.2|6080.4|6066.6|6063.1|1126
1759497900000|2025-10-03 13:25:00|6066.8|6064|6067.8|6065|6073.2|6070.1|6060.6|6057.8|1994
1759498200000|2025-10-03 13:30:00|6067.2|6064.4|6075.7|6072.9|6089.5|6086.2|6065.4|6062.6|2738
1759498500000|2025-10-03 13:35:00|6075.3|6072.5|6075.6|6072.8|6078.6|6075.3|6068.6|6065.8|1072
1759498800000|2025-10-03 13:40:00|6075|6072.2|6072.9|6069.1|6079.3|6076.5|6071.3|6067.5|885
1759499100000|2025-10-03 13:45:00|6072.3|6069.5|6077.5|6074.7|6077.5|6074.7|6059.8|6056|1926
1759499400000|2025-10-03 13:50:00|6077.7|6074.9|6076.2|6073.4|6083.3|6080.5|6072.8|6070|2012
1759499700000|2025-10-03 13:55:00|6076|6073.2|6078.5|6074.7|6079|6075.2|6067.7|6064.9|1599
1759500000000|2025-10-03 14:00:00|6076.4|6073.6|6065.3|6062.5|6077.2|6074.1|6062.4|6059.4|1519
1759500300000|2025-10-03 14:05:00|6065.1|6062.3|6072.7|6069.9|6073.3|6070.3|6064.8|6062|1551
1759500600000|2025-10-03 14:10:00|6074.5|6071.7|6090.9|6087.1|6094.1|6091.3|6073.5|6070.6|5017
1759500900000|2025-10-03 14:15:00|6090.6|6087.8|6096.4|6093.6|6099.1|6096.3|6086.4|6083.6|2092
1759501200000|2025-10-03 14:20:00|6096.3|6093.5|6095.8|6093|6101.5|6098.7|6091.5|6088.4|1491
1759501500000|2025-10-03 14:25:00|6096|6093.2|6099.2|6096.4|6111.8|6108.4|6094.5|6091.1|4357
1759501800000|2025-10-03 14:30:00|6098.6|6095.8|6096|6093.2|6102.9|6100|6090.2|6087.4|1192
1759502100000|2025-10-03 14:35:00|6095.4|6092.6|6086.4|6083.6|6101.1|6098.1|6082|6078.5|2452
1759502400000|2025-10-03 14:40:00|6087|6084.2|6090|6086.2|6094.8|6091.5|6081|6077.9|1295
1759502700000|2025-10-03 14:45:00|6090.1|6087.3|6102.5|6099.7|6109.2|6105.7|6088.5|6085|4254
1759503000000|2025-10-03 14:50:00|6102.2|6099.4|6092.3|6089.5|6102.4|6099.6|6089.9|6086.8|1886
1759503300000|2025-10-03 14:55:00|6092.1|6089.3|6090.4|6087.6|6100.2|6096.7|6086.3|6083.5|1595
1759503600000|2025-10-03 15:00:00|6091.7|6087.9|6103.2|6099.4|6105.5|6102.7|6090.7|6087.9|1788
1759503900000|2025-10-03 15:05:00|6103.3|6100.5|6104.2|6101.4|6108.1|6105.3|6095.3|6092|1131
1759504200000|2025-10-03 15:10:00|6104.1|6101.3|6103.9|6101.1|6107.3|6104.5|6087.4|6084.6|1442
1759504500000|2025-10-03 15:15:00|6104.1|6101.3|6088.5|6085.7|6104.9|6102.1|6086|6083.2|1237
1759504800000|2025-10-03 15:20:00|6088.7|6085.9|6088.3|6085.5|6100.2|6097.1|6086.8|6084|1407
1759505100000|2025-10-03 15:25:00|6088.5|6085.7|6110.4|6107.6|6114.2|6111.4|6086.6|6083.8|2891
1759505400000|2025-10-03 15:30:00|6110.2|6107.4|6084.2|6081.4|6111.3|6108.1|6084.2|6081.4|3213
1759505700000|2025-10-03 15:35:00|6084|6081.2|6086.3|6083.5|6091.1|6088.3|6076.8|6074|1753
1759506000000|2025-10-03 15:40:00|6087.3|6084.5|6081.3|6078.5|6095.3|6091.7|6079.3|6076.5|1193
1759506300000|2025-10-03 15:45:00|6081.9|6079.1|6092|6089.2|6100.1|6097.3|6079.5|6075.9|2476
1759506600000|2025-10-03 15:50:00|6091.4|6088.6|6085.5|6082.7|6094.9|6091.7|6084.3|6081.3|1641
1759506900000|2025-10-03 15:55:00|6086.5|6083.7|6090.7|6086.9|6094.1|6091|6084.9|6081.9|1469
1759507200000|2025-10-03 16:00:00|6090.2|6087.4|6102.7|6099.9|6103.8|6100.4|6089|6086.2|1760
1759507500000|2025-10-03 16:05:00|6101.7|6098.9|6101.9|6099.1|6104.3|6101.5|6094.5|6091.7|898
1759507800000|2025-10-03 16:10:00|6102.1|6099.3|6095.8|6093|6102.9|6100.1|6090.2|6086.9|967
1759508100000|2025-10-03 16:15:00|6095.7|6091.9|6099.4|6096.6|6104.6|6101.8|6095|6091.9|814
1759508400000|2025-10-03 16:20:00|6099.6|6096.8|6088.7|6084.9|6100.6|6097.8|6087.1|6083.7|1650
1759508700000|2025-10-03 16:25:00|6088.9|6086.1|6092|6089.2|6094.4|6091.6|6087.3|6084.5|972
1759509000000|2025-10-03 16:30:00|6093.2|6089.4|6094.9|6091.1|6098.3|6095.3|6090.3|6087.2|969
1759509300000|2025-10-03 16:35:00|6094.6|6091.8|6100.6|6097.8|6103.5|6100.7|6092.4|6089.6|740
1759509600000|2025-10-03 16:40:00|6101.2|6098.4|6103.9|6101.1|6107|6104.2|6099.7|6096.6|964
1759509900000|2025-10-03 16:45:00|6103.7|6100.9|6102.9|6100.1|6106.2|6103.1|6101.9|6098.7|1269
1759510200000|2025-10-03 16:50:00|6103.8|6100|6101.4|6098.6|6103.8|6100.1|6097.6|6094.5|1297
1759510500000|2025-10-03 16:55:00|6101.6|6098.8|6099.2|6096.4|6103.7|6100.9|6095.1|6091.6|698
1759510800000|2025-10-03 17:00:00|6099|6096.2|6091.5|6088.7|6100.8|6098|6089.1|6086.3|1149
1759511100000|2025-10-03 17:05:00|6090.9|6088.1|6095.2|6092.4|6095.4|6092.4|6088.4|6085.6|745
1759511400000|2025-10-03 17:10:00|6095|6092.2|6093.7|6090.9|6096.4|6093.3|6089.5|6086.7|648
1759511700000|2025-10-03 17:15:00|6094.7|6091.9|6096.4|6093.6|6100.7|6097.9|6094.7|6091.9|1230
1759512000000|2025-10-03 17:20:00|6096.6|6093.8|6098.5|6095.7|6103.2|6099.9|6095.6|6092.8|633
1759512300000|2025-10-03 17:25:00|6099.1|6096.3|6102.1|6099.3|6104|6101|6098.5|6095.5|775
1759512600000|2025-10-03 17:30:00|6101.9|6099.1|6103.4|6100.6|6104.8|6102|6100|6096.8|659
1759512900000|2025-10-03 17:35:00|6103.8|6100|6103.1|6100.3|6104.6|6101.8|6098.2|6094.8|731
1759513200000|2025-10-03 17:40:00|6103.3|6100.5|6098|6095.2|6103.3|6100.5|6095|6091.6|1616
1759513500000|2025-10-03 17:45:00|6097.8|6095|6098.3|6095.5|6100.8|6097.5|6092.5|6089.7|917
1759513800000|2025-10-03 17:50:00|6097.5|6094.7|6093.9|6091.1|6097.8|6094.7|6091.3|6088.5|755
1759514100000|2025-10-03 17:55:00|6094.1|6091.3|6099.1|6096.3|6102|6099.2|6093.1|6090|1698
1759514400000|2025-10-03 18:00:00|6099.3|6096.5|6089.5|6086.7|6102.1|6099.3|6089.5|6086.2|1397
1759514700000|2025-10-03 18:05:00|6090.1|6087.3|6092.1|6089.3|6093.5|6090.6|6088.3|6085|1532
1759515000000|2025-10-03 18:10:00|6092.4|6089.6|6091|6087.2|6096.9|6093.7|6088.6|6085.4|981
1759515300000|2025-10-03 18:15:00|6090.8|6088|6089.6|6086.8|6092.5|6089.7|6084.9|6082.1|2477
1759515600000|2025-10-03 18:20:00|6089|6086.2|6091.6|6088.8|6094.2|6090.7|6086.3|6083.5|1498
1759515900000|2025-10-03 18:25:00|6092.2|6088.4|6073.4|6070.6|6094.4|6091.1|6065.8|6062.4|12051
1759516200000|2025-10-03 18:30:00|6073.2|6070.4|6071.1|6067.3|6079.6|6076.1|6070.3|6067.1|3956
1759516500000|2025-10-03 18:35:00|6070.3|6067.5|6075.4|6072.6|6077.4|6074|6070.3|6067.5|997
1759516800000|2025-10-03 18:40:00|6076.1|6072.3|6071.6|6068.8|6076.1|6072.6|6070.8|6068|727
1759517100000|2025-10-03 18:45:00|6071.4|6068.6|6061.2|6058.4|6073.1|6070|6060.3|6056.6|1509
1759517400000|2025-10-03 18:50:00|6060.8|6058|6062.8|6060|6063.5|6060|6058.8|6056|667
1759517700000|2025-10-03 18:55:00|6063.8|6061|6067.3|6064.5|6068.4|6065.6|6063.8|6061|528
1759518000000|2025-10-03 19:00:00|6067.8|6065|6068.3|6065.5|6069|6065.5|6065.3|6062.5|558
1759518300000|2025-10-03 19:05:00|6068.9|6066.1|6072.4|6069.6|6074.1|6070.6|6068.9|6066.1|230
1759518600000|2025-10-03 19:10:00|6073.2|6070.4|6071.4|6068.6|6075.4|6072.6|6071.2|6068.4|387
1759518900000|2025-10-03 19:15:00|6071|6068.2|6070.7|6067.9|6072.4|6069.5|6069.4|6066.6|238
1759519200000|2025-10-03 19:20:00|6070.5|6067.7|6073.6|6070.8|6073.8|6071|6070.4|6067.6|637
1759519500000|2025-10-03 19:25:00|6074.1|6070.3|6073.5|6070.7|6074.1|6070.7|6070.4|6067.6|523
1759519800000|2025-10-03 19:30:00|6074|6070.2|6072.1|6069.3|6075.9|6072.7|6070.9|6068.1|803
1759520100000|2025-10-03 19:35:00|6071.5|6068.7|6072.5|6069.7|6072.6|6069.8|6070.2|6067.4|144
1759520400000|2025-10-03 19:40:00|6073.6|6069.8|6070.5|6067.7|6073.6|6070|6068.1|6065.3|629
1759520700000|2025-10-03 19:45:00|6071.1|6068.3|6070.3|6067.5|6076|6072.8|6069.7|6066.9|1665
1759521000000|2025-10-03 19:50:00|6069.9|6067.1|6066.3|6063.5|6072.8|6069.5|6065.3|6062.5|489
1759521300000|2025-10-03 19:55:00|6067.3|6064.5|6062.6|6059.8|6068.3|6065.5|6060.6|6057.8|1441
1759521600000|2025-10-03 20:00:00|6063|6059.2|6056.9|6053.1|6063.1|6060.3|6053.2|6050.4|617
1759521900000|2025-10-03 20:05:00|6055.7|6052.9|6055.7|6052.9|6057.5|6053.9|6051.8|6049|802
1759522200000|2025-10-03 20:10:00|6055.5|6052.7|6062.6|6059.8|6062.9|6059.8|6054.9|6052.1|456
1759522500000|2025-10-03 20:15:00|6061.6|6058.8|6069|6066.2|6069.8|6066.5|6061.6|6057.8|914
1759522800000|2025-10-03 20:20:00|6068.2|6065.4|6071.6|6068.8|6073.3|6069.8|6067.6|6064.8|425
1759523100000|2025-10-03 20:25:00|6071.4|6068.6|6068.2|6064.4|6074.1|6070.7|6066.8|6064|169
1759523400000|2025-10-03 20:30:00|6067.8|6065|6066.5|6063.7|6069|6065.2|6065.6|6062.4|89
1759523700000|2025-10-03 20:35:00|6065.5|6062.7|6066.9|6064.1|6067.9|6064.3|6062.9|6059.7|328
1759524000000|2025-10-03 20:40:00|6067.1|6064.3|6066.9|6063.1|6068|6064.6|6064.2|6061.4|727
1759524300000|2025-10-03 20:45:00|6065.6|6062.8|6067.9|6064.1|6069.2|6066.3|6065.6|6062.8|117
1759524600000|2025-10-03 20:50:00|6067.3|6064.5|6060.6|6056.8|6068.1|6064.5|6057.3|6054.5|264
1759524900000|2025-10-03 20:55:00|6059.4|6056.6|6059.1|6055.3|6060.6|6056.8|6055.2|6052.4|1382
1759701600000|2025-10-05 22:00:00|6102.7|6098.9|6156.3|6152.5|6166.3|6161.9|6102.5|6097.9|2566
1759701900000|2025-10-05 22:05:00|6156.6|6152.8|6138.1|6134.3|6157.5|6153.7|6124.6|6120.8|1266
1759702200000|2025-10-05 22:10:00|6138.6|6134.8|6127.7|6124|6146|6142.2|6127.2|6123.4|444
1759702500000|2025-10-05 22:15:00|6127.4|6123.6|6131.6|6127.8|6141.9|6138.2|6123.4|6119.7|722
1759702800000|2025-10-05 22:20:00|6131.8|6128.1|6122.3|6118.5|6133.4|6129.6|6121.6|6117.8|382
1759703100000|2025-10-05 22:25:00|6122.6|6118.9|6136.7|6133|6139.2|6135.5|6122.6|6118.9|275
1759703400000|2025-10-05 22:30:00|6137.5|6133.8|6129.9|6126.2|6139.5|6135.8|6128.5|6124.7|156
1759703700000|2025-10-05 22:35:00|6130.5|6126.7|6132.4|6128.7|6137.8|6134.1|6129.9|6126.2|172
1759704000000|2025-10-05 22:40:00|6132.9|6129.2|6126.9|6123.2|6136.1|6132.4|6125|6121.3|170
1759704300000|2025-10-05 22:45:00|6127.9|6124.2|6125.9|6122.1|6128.3|6124.6|6124.6|6120.9|86
1759704600000|2025-10-05 22:50:00|6126.1|6122.4|6123|6119.3|6128.7|6124.9|6123|6119.3|104
1759704900000|2025-10-05 22:55:00|6123.5|6119.8|6128|6124.2|6128.9|6125.1|6119.8|6116.1|136
1759705200000|2025-10-05 23:00:00|6128.5|6124.8|6129.2|6125.5|6131.8|6128|6124|6120.2|99
1759705500000|2025-10-05 23:05:00|6128.9|6125.2|6128.6|6124.8|6129.2|6125.4|6124.4|6120.7|45
1759705800000|2025-10-05 23:10:00|6128.8|6125.1|6126.4|6122.7|6130.5|6126.8|6125.3|6121.5|77
1759706100000|2025-10-05 23:15:00|6125.9|6122.2|6132.8|6129.1|6132.8|6129.1|6122.4|6118.6|238
1759706400000|2025-10-05 23:20:00|6130.8|6127.1|6135.5|6131.8|6136.5|6132.8|6129.6|6125.9|213
1759706700000|2025-10-05 23:25:00|6135.8|6132|6135.7|6131.9|6138|6134.3|6134.5|6130.8|92
1759707000000|2025-10-05 23:30:00|6136|6132.3|6135.5|6131.8|6138.4|6134.6|6133.7|6130|134
1759707300000|2025-10-05 23:35:00|6135.7|6131.9|6139.8|6136.1|6140.2|6136.5|6135|6131.3|132
1759707600000|2025-10-05 23:40:00|6140.2|6136.4|6141.6|6137.9|6141.7|6137.9|6135.6|6131.9|203
1759707900000|2025-10-05 23:45:00|6142.2|6138.4|6143.7|6140|6143.7|6140|6136.9|6133.2|397
1759708200000|2025-10-05 23:50:00|6143.1|6139.4|6141.8|6138.1|6146.7|6142.9|6138.9|6135.2|289
1759708500000|2025-10-05 23:55:00|6141.3|6137.6|6142.5|6138.8|6145|6141.2|6138.6|6134.9|604
1759708800000|2025-10-06 00:00:00|6142.8|6139|6142.7|6139|6150.9|6147.2|6139|6135.3|442
1759709100000|2025-10-06 00:05:00|6143.1|6139.3|6153.5|6149.7|6158.3|6154.6|6142.8|6139|807
1759709400000|2025-10-06 00:10:00|6153.8|6150|6156.7|6152.9|6159.2|6155.5|6151.3|6147.6|353
1759709700000|2025-10-06 00:15:00|6156.5|6152.7|6162.8|6159|6163.9|6160.2|6155.3|6151.5|391
1759710000000|2025-10-06 00:20:00|6162.6|6158.8|6159.1|6155.4|6166.4|6162.7|6157|6153.3|292
1759710300000|2025-10-06 00:25:00|6159.4|6155.7|6161.8|6158.1|6163|6159.2|6157.1|6153.4|714
1759710600000|2025-10-06 00:30:00|6162.3|6158.6|6166.8|6163.1|6167.1|6163.4|6159.3|6155.6|635
1759710900000|2025-10-06 00:35:00|6167.1|6163.3|6161.3|6157.6|6167.3|6163.6|6160.3|6156.6|201
1759711200000|2025-10-06 00:40:00|6160.7|6157|6158.3|6154.6|6162.7|6159|6156.9|6153.2|147
1759711500000|2025-10-06 00:45:00|6158.2|6154.5|6155.8|6152.1|6159.2|6155.5|6155.8|6152.1|136
1759711800000|2025-10-06 00:50:00|6156.1|6152.4|6158.9|6155.1|6160.3|6156.5|6155.8|6152.1|77
1759712100000|2025-10-06 00:55:00|6159.2|6155.5|6160.3|6156.6|6161.5|6157.8|6158.4|6154.7|125
1759712400000|2025-10-06 01:00:00|6160.1|6156.4|6153.1|6149.3|6160.1|6156.4|6149.6|6145.9|512
1759712700000|2025-10-06 01:05:00|6153.4|6149.7|6152.2|6148.5|6157|6153.3|6151.6|6147.9|106
1759713000000|2025-10-06 01:10:00|6152.4|6148.7|6152.7|6149|6156|6152.2|6152.4|6148.7|76
1759713300000|2025-10-06 01:15:00|6152.9|6149.2|6151.9|6148.2|6153|6149.3|6151.3|6147.6|57
1759713600000|2025-10-06 01:20:00|6152.1|6148.4|6153.9|6150.2|6156.8|6153.1|6150.1|6146.4|204
1759713900000|2025-10-06 01:25:00|6154|6150.3|6159.5|6155.8|6160.3|6156.6|6154|6150.3|57
1759714200000|2025-10-06 01:30:00|6160.5|6156.8|6159.3|6155.6|6161.6|6157.9|6158.8|6155.1|79
1759714500000|2025-10-06 01:35:00|6159.6|6155.9|6158.1|6154.4|6160.3|6156.6|6156.9|6153.2|48
1759714800000|2025-10-06 01:40:00|6157.3|6153.6|6161.5|6157.8|6161.5|6157.8|6156.1|6152.4|82
1759715100000|2025-10-06 01:45:00|6161.6|6157.9|6160.8|6157.1|6165.1|6161.4|6160.6|6156.9|173
1759715400000|2025-10-06 01:50:00|6161|6157.3|6161.5|6157.8|6163.8|6160.1|6160.5|6156.8|67
1759715700000|2025-10-06 01:55:00|6161.8|6158.1|6161.1|6157.4|6162.1|6158.4|6159.9|6156.2|54
1759716000000|2025-10-06 02:00:00|6160.9|6157.2|6160.5|6156.8|6162.9|6159.2|6159.4|6155.7|71
1759716300000|2025-10-06 02:05:00|6160.4|6156.7|6157.9|6154.1|6161.5|6156.9|6157.4|6153.7|186
1759716600000|2025-10-06 02:10:00|6158.4|6154.7|6159.2|6155.5|6161.5|6157.8|6157.1|6153.3|141
1759716900000|2025-10-06 02:15:00|6159.5|6155.8|6160|6156.3|6161|6157.3|6158.2|6154.5|327
1759717200000|2025-10-06 02:20:00|6161|6157.3|6158.8|6155.1|6162.8|6159.1|6158|6154.3|198
1759717500000|2025-10-06 02:25:00|6159|6155.3|6159.7|6156|6161|6157.3|6158.7|6155|51
1759717800000|2025-10-06 02:30:00|6160.2|6156.5|6157.7|6154|6161|6157.3|6157.5|6153.7|53
1759718100000|2025-10-06 02:35:00|6157.5|6153.7|6158.9|6155.2|6159.7|6156|6157|6153.3|70
1759718400000|2025-10-06 02:40:00|6159.1|6155.4|6160.2|6156.5|6161.5|6157.8|6158.9|6155.2|53
1759718700000|2025-10-06 02:45:00|6160.7|6157|6156.8|6153.1|6161.2|6157.5|6156.6|6152.8|115
1759719000000|2025-10-06 02:50:00|6157.1|6153.4|6156.4|6152.7|6157.7|6153.9|6155.5|6151.7|109
1759719300000|2025-10-06 02:55:00|6156.9|6153.2|6157.2|6153.5|6159.8|6156|6156|6152.3|47
1759719600000|2025-10-06 03:00:00|6157.5|6153.8|6159.3|6155.6|6160|6156.3|6157.2|6153.5|29
1759719900000|2025-10-06 03:05:00|6158.9|6155.2|6159.2|6155.5|6159.7|6156|6158.7|6154.9|55
1759720200000|2025-10-06 03:10:00|6158.7|6155|6159|6155.3|6159.9|6156.2|6157.3|6153.6|85
1759720500000|2025-10-06 03:15:00|6158.9|6155.2|6157.2|6153.5|6158.9|6155.2|6156|6152.3|114
1759720800000|2025-10-06 03:20:00|6157|6153.3|6159.6|6155.8|6161.1|6157.4|6157|6153.3|116
1759721100000|2025-10-06 03:25:00|6159.9|6156.2|6156.9|6153.2|6159.9|6156.2|6156.1|6152.4|49
1759721400000|2025-10-06 03:30:00|6156.7|6153|6160|6156.3|6160|6156.3|6155.8|6152.1|75
1759721700000|2025-10-06 03:35:00|6159.9|6156.2|6163.8|6160.1|6165.3|6161.6|6159.7|6156|126
1759722000000|2025-10-06 03:40:00|6163.6|6159.8|6165.8|6162.1|6166.9|6163.2|6162.5|6158.8|103
1759722300000|2025-10-06 03:45:00|6165.6|6161.9|6163|6159.3|6165.8|6162.1|6163|6159.3|153
1759722600000|2025-10-06 03:50:00|6162.7|6159|6163.3|6159.6|6165|6161.3|6161.4|6157.7|125
1759722900000|2025-10-06 03:55:00|6163.8|6160.1|6162.8|6159|6164|6160.3|6162.7|6159|53
1759723200000|2025-10-06 04:00:00|6162.5|6158.8|6166.2|6162.5|6168.6|6164.9|6162.5|6158.8|400
1759723500000|2025-10-06 04:05:00|6166.4|6162.7|6168.6|6164.9|6171.3|6167.6|6166.1|6162.4|107
1759723800000|2025-10-06 04:10:00|6168.1|6164.4|6165.4|6161.7|6169.4|6165.7|6165.4|6161.7|50
1759724100000|2025-10-06 04:15:00|6164.4|6160.7|6162.2|6158.5|6164.5|6160.7|6160.4|6156.7|76
1759724400000|2025-10-06 04:20:00|6162.4|6158.7|6162.4|6158.7|6163.2|6159.5|6159.4|6155.7|175
1759724700000|2025-10-06 04:25:00|6162.2|6158.5|6172.6|6168.9|6174.1|6170.4|6162.2|6158.5|589
1759725000000|2025-10-06 04:30:00|6172.3|6168.6|6167.9|6164.2|6172.3|6168.6|6167.9|6164.2|108
1759725300000|2025-10-06 04:35:00|6167.7|6164|6170.1|6166.4|6171.6|6167.9|6167|6163.3|49
1759725600000|2025-10-06 04:40:00|6170.3|6166.6|6167.4|6163.6|6170.4|6166.7|6166.9|6163.2|47
1759725900000|2025-10-06 04:45:00|6166.9|6163.2|6169.1|6165.3|6170.3|6166.6|6166.7|6163|31
1759726200000|2025-10-06 04:50:00|6168.8|6165.1|6169|6165.3|6170|6166.3|6167.3|6163.6|38
1759726500000|2025-10-06 04:55:00|6169.2|6165.5|6167.6|6163.9|6170.4|6166.7|6167.6|6163.9|61
1759726800000|2025-10-06 05:00:00|6167.4|6163.6|6157.8|6154|6168.8|6165.1|6156.1|6152.4|225
1759727100000|2025-10-06 05:05:00|6158|6154.3|6157.4|6153.7|6161.1|6157.4|6156.2|6152.5|87
1759727400000|2025-10-06 05:10:00|6157.2|6153.4|6144.3|6140.6|6157.9|6154.2|6140.4|6136.7|438
1759727700000|2025-10-06 05:15:00|6143.8|6140.1|6139.3|6135.6|6145.4|6141.7|6139.2|6133.8|365
1759728000000|2025-10-06 05:20:00|6139.4|6135.7|6152.2|6148.5|6154.2|6150.5|6139.3|6135.6|330
1759728300000|2025-10-06 05:25:00|6152.4|6148.7|6156.4|6152.7|6158.2|6154.5|6151.5|6147.8|151
1759728600000|2025-10-06 05:30:00|6156.9|6153.2|6156.6|6152.8|6159.1|6155.4|6155.6|6151.9|81
1759728900000|2025-10-06 05:35:00|6156.8|6153.1|6150.4|6146.6|6157.1|6153.4|6148.4|6144.6|245
1759729200000|2025-10-06 05:40:00|6150.2|6146.4|6149.6|6145.9|6152.8|6149|6149.6|6145.9|33
1759729500000|2025-10-06 05:45:00|6149.9|6146.2|6153.1|6149.4|6153.3|6149.6|6148.9|6145.2|47
1759729800000|2025-10-06 05:50:00|6152.6|6148.9|6153.1|6149.4|6155.1|6151.4|6152|6148.2|87
1759730100000|2025-10-06 05:55:00|6153.6|6149.9|6158.2|6154.5|6160.6|6156.9|6153.4|6149.6|75
1759730400000|2025-10-06 06:00:00|6158|6154.3|6148.4|6144.6|6158|6154.3|6147.8|6144.1|219
1759730700000|2025-10-06 06:05:00|6148|6144.3|6137.8|6134.1|6151.5|6147.8|6135.4|6131.6|531
1759731000000|2025-10-06 06:10:00|6138|6134.3|6135.6|6131.9|6139.8|6136.1|6134.8|6131.1|263
1759731300000|2025-10-06 06:15:00|6134.9|6131.2|6133.6|6129.9|6141|6137.3|6133.3|6129.5|160
1759731600000|2025-10-06 06:20:00|6133.9|6130.2|6136|6132.3|6140.5|6136.8|6133.4|6129.6|315
1759731900000|2025-10-06 06:25:00|6136.2|6132.5|6133.9|6130.2|6137|6133.3|6129.3|6125.6|355
1759732200000|2025-10-06 06:30:00|6134.1|6130.4|6132.4|6128.6|6142.7|6139|6130.4|6126.7|497
1759732500000|2025-10-06 06:35:00|6132|6128.3|6134.1|6130.4|6136.9|6133.1|6130.5|6126.8|360
1759732800000|2025-10-06 06:40:00|6133.9|6130.1|6139.2|6135.5|6140.1|6136.4|6132.1|6128.3|318
1759733100000|2025-10-06 06:45:00|6139|6135.2|6149|6145.3|6153.3|6149.6|6139|6135.2|390
1759733400000|2025-10-06 06:50:00|6148.8|6145.1|6150.7|6147|6152.1|6148.4|6141.3|6137.6|450
1759733700000|2025-10-06 06:55:00|6150.9|6147.2|6157.1|6153.4|6158.2|6154.5|6147.2|6143.5|472
1759734000000|2025-10-06 07:00:00|6156.6|6152.9|6180.1|6176.4|6185.5|6181.8|6155.1|6151.4|2890
1759734300000|2025-10-06 07:05:00|6180.3|6176.6|6177.5|6173.7|6186.5|6182.8|6175.3|6171.6|841
1759734600000|2025-10-06 07:10:00|6177.8|6174.1|6171|6167.3|6179.3|6175.6|6168.7|6164.9|581
1759734900000|2025-10-06 07:15:00|6170.7|6166.9|6165.8|6162|6178.4|6174.7|6165|6161.2|531
1759735200000|2025-10-06 07:20:00|6166.3|6162.6|6169.6|6165.9|6170.4|6166.7|6162.4|6158.7|506
1759735500000|2025-10-06 07:25:00|6170.1|6166.4|6163.7|6160|6170.1|6166.4|6160.8|6157.1|451
1759735800000|2025-10-06 07:30:00|6163.3|6159.6|6153.8|6150|6172.6|6168.9|6149.1|6145.4|683
1759736100000|2025-10-06 07:35:00|6154.1|6150.4|6166.3|6162.6|6166.3|6162.6|6151.4|6147.7|339
1759736400000|2025-10-06 07:40:00|6166.6|6162.8|6146.2|6142.5|6167.8|6164.1|6143.9|6140.2|711
1759736700000|2025-10-06 07:45:00|6145.9|6142.2|6150.9|6147.2|6153.4|6149.7|6136.6|6132.9|525
1759737000000|2025-10-06 07:50:00|6151.1|6147.4|6155.7|6151.9|6156.6|6152.9|6150.4|6146.7|555
1759737300000|2025-10-06 07:55:00|6155.3|6151.6|6142.8|6139|6155.3|6151.6|6142.4|6138.7|536
1759737600000|2025-10-06 08:00:00|6142.5|6138.8|6150.8|6147|6150.9|6147.2|6135.8|6132.1|1298
1759737900000|2025-10-06 08:05:00|6150.5|6146.7|6149.1|6145.3|6153.5|6149.7|6143.7|6140|805
1759738200000|2025-10-06 08:10:00|6148.8|6145.1|6143.7|6140|6150.5|6146.8|6142.4|6138.6|435
1759738500000|2025-10-06 08:15:00|6144.2|6140.4|6138.7|6135|6147.5|6143.7|6138.5|6134.8|408
1759738800000|2025-10-06 08:20:00|6139.5|6135.8|6151.6|6147.9|6153.3|6149.6|6134.2|6130.5|505
1759739100000|2025-10-06 08:25:00|6151.2|6147.4|6141.3|6137.6|6153.8|6150.1|6141.3|6137.6|588
1759739400000|2025-10-06 08:30:00|6141.1|6137.3|6163.1|6159.4|6163.1|6159.4|6137.3|6133.6|643
1759739700000|2025-10-06 08:35:00|6163.4|6159.7|6172.3|6168.6|6173.8|6170.1|6159.6|6155.9|749
1759740000000|2025-10-06 08:40:00|6172.8|6169.1|6177.2|6173.5|6179.4|6175.7|6170.9|6167.2|872
1759740300000|2025-10-06 08:45:00|6177.9|6174.2|6172.9|6169.2|6179.2|6175.5|6163.7|6160|1001
1759740600000|2025-10-06 08:50:00|6173.2|6169.5|6173.8|6170.1|6179|6175.3|6170.2|6166.5|482
1759740900000|2025-10-06 08:55:00|6173.6|6169.9|6172.5|6168.8|6175.3|6171.5|6164.1|6160.4|597
1759741200000|2025-10-06 09:00:00|6172.8|6169|6163.7|6160|6173.3|6169.6|6163.4|6159.7|277
1759741500000|2025-10-06 09:05:00|6163.2|6159.5|6172.3|6168.6|6172.9|6169.2|6162.7|6159|285
1759741800000|2025-10-06 09:10:00|6171.8|6168.1|6167.9|6164.2|6172|6168.3|6165|6161.3|283
1759742100000|2025-10-06 09:15:00|6167.4|6163.7|6165.1|6161.4|6169.9|6166.2|6161.2|6157.5|272
1759742400000|2025-10-06 09:20:00|6165.6|6161.9|6164.5|6160.8|6168.9|6165.2|6163.7|6160|155
1759742700000|2025-10-06 09:25:00|6164.7|6161|6169.6|6165.8|6172.8|6169.1|6163.2|6159.5|229
1759743000000|2025-10-06 09:30:00|6169.8|6166|6172.7|6169|6177.8|6174|6169.1|6165.4|316
1759743300000|2025-10-06 09:35:00|6172.5|6168.7|6175.4|6171.7|6188.6|6184.9|6164.7|6161|1445
1759743600000|2025-10-06 09:40:00|6175.2|6171.5|6173.9|6170.1|6175.5|6171.8|6170.3|6166.6|273
1759743900000|2025-10-06 09:45:00|6174.2|6170.4|6173.8|6170.1|6175.3|6171.6|6167.6|6163.9|185
1759744200000|2025-10-06 09:50:00|6174.2|6170.4|6182.4|6178.7|6185|6181.3|6174.1|6170.4|496
1759744500000|2025-10-06 09:55:00|6183.2|6179.4|6181.4|6177.6|6188.5|6184.8|6179.4|6175.6|690
1759744800000|2025-10-06 10:00:00|6181.7|6177.9|6182.4|6178.7|6184.3|6180.6|6179.1|6175.4|283
1759745100000|2025-10-06 10:05:00|6182.2|6178.5|6184.2|6180.5|6187.3|6183.6|6179.7|6176|367
1759745400000|2025-10-06 10:10:00|6184.4|6180.7|6184.8|6181.1|6187|6183.3|6181.4|6177.7|237
1759745700000|2025-10-06 10:15:00|6185.1|6181.3|6186|6182.3|6191.1|6187.4|6185.1|6181.3|936
1759746000000|2025-10-06 10:20:00|6186.7|6183|6180.1|6176.4|6191.6|6187.8|6180.1|6176.4|542
1759746300000|2025-10-06 10:25:00|6180.3|6176.5|6185.3|6181.5|6186.9|6183.2|6179.3|6175.5|304
1759746600000|2025-10-06 10:30:00|6185.7|6182|6175|6171.3|6186.7|6183|6171.8|6168|619
1759746900000|2025-10-06 10:35:00|6174.7|6171|6174.5|6170.7|6177.2|6173.5|6171.8|6168.1|183
1759747200000|2025-10-06 10:40:00|6174.7|6171|6172.4|6168.6|6176.2|6172.5|6168.3|6164.6|371
1759747500000|2025-10-06 10:45:00|6172.7|6168.9|6165.7|6162|6173.8|6170.1|6165.7|6162|546
1759747800000|2025-10-06 10:50:00|6165.3|6161.6|6163.9|6160.2|6167.1|6163.4|6160.2|6156.5|329
1759748100000|2025-10-06 10:55:00|6164.2|6160.5|6156|6152.3|6164.2|6160.5|6154.9|6151.2|793
1759748400000|2025-10-06 11:00:00|6156.5|6152.8|6151|6147.3|6156.8|6153.1|6146.4|6142.7|717
1759748700000|2025-10-06 11:05:00|6150.7|6147|6152.8|6149|6157.2|6153.5|6147.7|6144|452
1759749000000|2025-10-06 11:10:00|6152.2|6148.5|6156.9|6153.2|6157.2|6153.5|6151.2|6147.5|301
1759749300000|2025-10-06 11:15:00|6156.7|6153|6152.4|6148.7|6161.1|6157.4|6151.6|6147.9|731
1759749600000|2025-10-06 11:20:00|6152.3|6148.6|6143.5|6139.8|6152.7|6149|6141.6|6137.9|574
1759749900000|2025-10-06 11:25:00|6143.7|6140|6148.7|6144.9|6149.9|6146.2|6143.3|6139.6|407
1759750200000|2025-10-06 11:30:00|6148.3|6144.6|6143.5|6139.8|6149.9|6146.2|6143.5|6139.8|333
1759750500000|2025-10-06 11:35:00|6142.5|6138.8|6125.3|6121.6|6143.5|6139.7|6121.1|6117.4|1604
1759750800000|2025-10-06 11:40:00|6124.6|6120.9|6118.3|6114.6|6126.3|6122.6|6117.1|6113.4|716
1759751100000|2025-10-06 11:45:00|6118.6|6114.9|6090.2|6086.4|6118.6|6114.9|6089.7|6085.9|2412
1759751400000|2025-10-06 11:50:00|6090.4|6086.7|6103.6|6099.9|6108.4|6104.7|6089.2|6085.5|1299
1759751700000|2025-10-06 11:55:00|6104.1|6100.4|6110.6|6106.9|6111.6|6107.9|6101.6|6097.9|569
1759752000000|2025-10-06 12:00:00|6110.3|6106.6|6115.6|6111.9|6125|6121.3|6109.6|6105.9|1130
1759752300000|2025-10-06 12:05:00|6115.8|6112|6125.4|6121.7|6126.2|6122.5|6115.8|6112|743
1759752600000|2025-10-06 12:10:00|6125.7|6121.9|6127|6123.2|6128.5|6124.7|6119.6|6115.9|1127
1759752900000|2025-10-06 12:15:00|6127.2|6123.5|6125.7|6121.9|6128.2|6124.5|6122|6118.2|993
1759753200000|2025-10-06 12:20:00|6126.4|6122.7|6127.2|6123.5|6134.7|6131|6124|6120.3|796
1759753500000|2025-10-06 12:25:00|6127|6123.3|6130.9|6127.2|6132|6128.3|6124.7|6121|661
1759753800000|2025-10-06 12:30:00|6130.1|6126.4|6135.3|6131.6|6147.7|6144|6128.9|6125.2|1567
1759754100000|2025-10-06 12:35:00|6134.5|6130.8|6135.2|6131.5|6138.9|6135.2|6133.4|6129.7|566
1759754400000|2025-10-06 12:40:00|6135.5|6131.7|6130.9|6127.2|6138.5|6134.8|6130.7|6127|867
1759754700000|2025-10-06 12:45:00|6131.4|6127.7|6137.6|6133.9|6138.2|6134.4|6130.1|6126.4|650
1759755000000|2025-10-06 12:50:00|6137.9|6134.1|6131.5|6127.8|6138.6|6134.9|6126.2|6122.5|891
1759755300000|2025-10-06 12:55:00|6131.3|6127.6|6121.4|6117.7|6133.3|6129.5|6118.3|6114.6|1027
1759755600000|2025-10-06 13:00:00|6120.9|6117.1|6113|6109.3|6126.3|6122.5|6106.8|6103.1|2474
1759755900000|2025-10-06 13:05:00|6113.4|6109.6|6126.5|6122.8|6132|6128.3|6113.4|6109.6|1090
1759756200000|2025-10-06 13:10:00|6127|6123.3|6133.9|6130.2|6137.7|6133.9|6126.5|6122.8|1263
1759756500000|2025-10-06 13:15:00|6133.2|6129.5|6124.3|6120.6|6133.2|6129.5|6124.1|6120.4|1657
1759756800000|2025-10-06 13:20:00|6124.1|6120.3|6120.6|6116.8|6124.3|6120.6|6117.6|6113.9|2394
1759757100000|2025-10-06 13:25:00|6120.4|6116.6|6119.8|6116.1|6122.5|6118.8|6118|6114.3|1032
1759757400000|2025-10-06 13:30:00|6119.3|6115.6|6124.3|6120.6|6133.5|6129.8|6119.3|6115.6|1616
1759757700000|2025-10-06 13:35:00|6124.6|6120.8|6112.6|6108.9|6126.5|6122.8|6109.4|6105.7|1697
1759758000000|2025-10-06 13:40:00|6112.1|6108.4|6128.6|6124.9|6132.1|6128.4|6111.6|6107.9|1808
1759758300000|2025-10-06 13:45:00|6129.1|6125.4|6131.5|6127.8|6136.2|6132.5|6124.4|6120.7|1066
1759758600000|2025-10-06 13:50:00|6131.3|6127.5|6138.2|6134.5|6139.2|6135.5|6125.2|6121.5|737
1759758900000|2025-10-06 13:55:00|6137.2|6133.5|6170.5|6166.8|6174.7|6171|6136.3|6132.5|4979
1759759200000|2025-10-06 14:00:00|6170.8|6167|6168.1|6164.4|6174.6|6170.9|6156.8|6153.1|2021
1759759500000|2025-10-06 14:05:00|6167.6|6163.9|6144.3|6140.6|6167.6|6163.9|6134.8|6131.1|3707
1759759800000|2025-10-06 14:10:00|6143.3|6139.6|6143.2|6139.5|6151.3|6147.6|6137|6133.3|1359
1759760100000|2025-10-06 14:15:00|6143|6139.3|6143.3|6139.6|6153|6149.3|6142|6138.3|1154
1759760400000|2025-10-06 14:20:00|6143.1|6139.4|6149.4|6145.7|6149.9|6146.2|6142.6|6138.9|590
1759760700000|2025-10-06 14:25:00|6149.7|6146|6148.2|6144.5|6155.1|6151.4|6145.9|6142.2|1318
1759761000000|2025-10-06 14:30:00|6148.5|6144.8|6138.6|6134.9|6149.1|6145.3|6133|6129.3|3254
1759761300000|2025-10-06 14:35:00|6139.1|6135.3|6147.4|6143.7|6147.8|6144.1|6136.4|6132.7|1070
1759761600000|2025-10-06 14:40:00|6147.7|6144|6136.6|6132.9|6148.6|6144.9|6134.4|6130.7|1197
1759761900000|2025-10-06 14:45:00|6136.4|6132.7|6122.2|6118.5|6137.7|6134|6119.9|6116.2|5144
1759762200000|2025-10-06 14:50:00|6121.9|6118.2|6118.6|6114.9|6126.3|6122.5|6113.8|6110|2431
1759762500000|2025-10-06 14:55:00|6118.9|6115.1|6114.3|6110.6|6122.5|6118.8|6111.3|6107.6|1763
1759762800000|2025-10-06 15:00:00|6112.3|6108.6|6116|6112.3|6118.3|6114.5|6105.6|6101.8|2527
1759763100000|2025-10-06 15:05:00|6116.5|6112.8|6120|6116.3|6121.5|6117.8|6109.8|6106.1|1124
1759763400000|2025-10-06 15:10:00|6119.6|6115.8|6130.4|6126.7|6130.4|6126.7|6119|6115.3|1296
1759763700000|2025-10-06 15:15:00|6130.2|6126.5|6146.8|6143.1|6147.5|6143.8|6121.4|6117.7|2228
1759764000000|2025-10-06 15:20:00|6146.6|6142.9|6153.6|6149.8|6156.7|6153|6141.8|6138|1492
1759764300000|2025-10-06 15:25:00|6153.8|6150.1|6153.7|6149.9|6156.7|6153|6145.5|6141.8|2161
1759764600000|2025-10-06 15:30:00|6153.9|6150.2|6161.7|6158|6166.5|6162.8|6152.8|6149.1|3209
1759764900000|2025-10-06 15:35:00|6161.3|6157.6|6159.8|6156.1|6162.3|6158.6|6155.8|6152|825
1759765200000|2025-10-06 15:40:00|6159.5|6155.8|6148.1|6144.4|6164.3|6160.6|6143.9|6140.2|1515
1759765500000|2025-10-06 15:45:00|6148.4|6144.6|6148.2|6144.5|6155|6151.3|6143.8|6140.1|3089
1759765800000|2025-10-06 15:50:00|6148.5|6144.7|6157.8|6154.1|6163.4|6159.6|6148.2|6144.5|1229
1759766100000|2025-10-06 15:55:00|6158.3|6154.6|6156.8|6153.1|6159.9|6156.2|6150|6146.3|1000
1759766400000|2025-10-06 16:00:00|6155.8|6152.1|6151|6147.3|6155.8|6152.1|6144.9|6141.2|1096
1759766700000|2025-10-06 16:05:00|6151.5|6147.8|6160.7|6157|6170.8|6167|6146.5|6142.7|1697
1759767000000|2025-10-06 16:10:00|6161.2|6157.5|6169.5|6165.8|6171.2|6167.5|6159.6|6155.9|958
1759767300000|2025-10-06 16:15:00|6170|6166.3|6175.4|6171.7|6177.2|6173.5|6167.7|6163.2|3067
1759767600000|2025-10-06 16:20:00|6176.6|6172.9|6168.5|6164.8|6179.9|6176.2|6167.9|6164.2|1277
1759767900000|2025-10-06 16:25:00|6169|6165.3|6172.7|6168.9|6174.7|6171|6166.1|6162.4|1316
1759768200000|2025-10-06 16:30:00|6173|6169.3|6167.1|6163.4|6173.3|6169.6|6163.9|6160.2|1010
1759768500000|2025-10-06 16:35:00|6166.6|6162.9|6166.1|6162.4|6167.1|6163.4|6160|6156.3|884
1759768800000|2025-10-06 16:40:00|6166.6|6162.9|6166.9|6163.2|6171|6167.3|6165.6|6161.9|493
1759769100000|2025-10-06 16:45:00|6167.7|6164|6167.3|6163.6|6168.9|6165.2|6163|6159.3|572
1759769400000|2025-10-06 16:50:00|6167.6|6163.9|6162.9|6159.2|6167.6|6163.9|6161.6|6157.9|1306
1759769700000|2025-10-06 16:55:00|6162.4|6158.7|6150.7|6147|6162.4|6158.7|6148.5|6144.8|1210
1759770000000|2025-10-06 17:00:00|6150.5|6146.8|6144.8|6141.1|6151.9|6148.2|6143.8|6140.1|720
1759770300000|2025-10-06 17:05:00|6144.9|6141.2|6141.1|6137.4|6146.8|6143.1|6140.4|6136.7|964
1759770600000|2025-10-06 17:10:00|6140.7|6136.9|6139.4|6135.7|6140.7|6136.9|6137.4|6133.7|729
1759770900000|2025-10-06 17:15:00|6138.4|6134.7|6141.8|6138.1|6143.1|6139.4|6135.4|6131.7|983
1759771200000|2025-10-06 17:20:00|6141.4|6137.7|6151|6147.2|6151.6|6147.9|6140.6|6136.9|1096
1759771500000|2025-10-06 17:25:00|6150.7|6147|6151.7|6148|6152.4|6148.7|6147.4|6143.7|541
1759771800000|2025-10-06 17:30:00|6152|6148.3|6161.1|6157.4|6162.5|6158.8|6152|6148.3|1342
1759772100000|2025-10-06 17:35:00|6161.4|6157.7|6156|6152.3|6162.1|6158.4|6155|6151.3|645
1759772400000|2025-10-06 17:40:00|6156.1|6152.4|6149.4|6145.7|6157.3|6153.6|6146.6|6142.9|634
1759772700000|2025-10-06 17:45:00|6149.6|6145.8|6157.1|6153.4|6158.2|6154.5|6149.6|6145.8|609
1759773000000|2025-10-06 17:50:00|6157.6|6153.9|6156.7|6153|6158.1|6154.4|6155.5|6151.8|423
1759773300000|2025-10-06 17:55:00|6157.2|6153.5|6155.9|6152.2|6160.9|6157.2|6154.4|6150.7|1054
1759773600000|2025-10-06 18:00:00|6155.6|6151.9|6161.2|6157.5|6167.7|6164|6155.6|6151.9|1431
1759773900000|2025-10-06 18:05:00|6160.7|6157|6153|6149.3|6161.4|6157.7|6152.5|6148.8|808
1759774200000|2025-10-06 18:10:00|6152.5|6148.8|6155.7|6152|6158.2|6154.5|6152.5|6148.8|655
1759774500000|2025-10-06 18:15:00|6155.9|6152.2|6147.4|6143.7|6156.7|6153|6146.1|6142.4|1653
1759774800000|2025-10-06 18:20:00|6147.2|6143.5|6147.1|6143.4|6148.2|6144.5|6142.6|6138.9|1601
1759775100000|2025-10-06 18:25:00|6146.1|6142.4|6153.6|6149.9|6155.8|6152.1|6145.1|6141.4|8321
1759775400000|2025-10-06 18:30:00|6153.1|6149.4|6148.1|6144.4|6153.6|6149.9|6145.6|6141.9|2303
1759775700000|2025-10-06 18:35:00|6147.1|6143.4|6151.3|6147.6|6152|6148.3|6146.4|6142.7|330
1759776000000|2025-10-06 18:40:00|6151|6147.3|6148.9|6145.2|6152.2|6148.5|6148.6|6144.9|427
1759776300000|2025-10-06 18:45:00|6149|6145.3|6153.7|6150|6154.8|6151.1|6148.3|6144.6|678
1759776600000|2025-10-06 18:50:00|6154|6150.3|6151.8|6148.1|6156.4|6152.7|6150.2|6146.5|350
1759776900000|2025-10-06 18:55:00|6151.5|6147.8|6153|6149.3|6154.7|6151|6151.5|6147.8|768
1759777200000|2025-10-06 19:00:00|6152|6148.3|6152.9|6149.2|6153.4|6149.7|6150.5|6146.8|503
1759777500000|2025-10-06 19:05:00|6153.2|6149.4|6155.3|6151.6|6156.9|6153.2|6152.9|6149.2|164
1759777800000|2025-10-06 19:10:00|6155|6151.2|6156.4|6152.7|6156.6|6152.9|6154.6|6150.9|143
1759778100000|2025-10-06 19:15:00|6156.2|6152.5|6152.8|6149.1|6157.2|6153.5|6152.8|6149.1|669
1759778400000|2025-10-06 19:20:00|6152.5|6148.8|6152.2|6148.5|6152.8|6149.1|6151.1|6147.4|222
1759778700000|2025-10-06 19:25:00|6152.5|6148.8|6156.4|6152.7|6158.2|6154.5|6152.2|6148.5|300
1759779000000|2025-10-06 19:30:00|6156.7|6153|6162.2|6158.5|6163.2|6159.5|6156.7|6153|390
1759779300000|2025-10-06 19:35:00|6162|6158.3|6162.9|6159.2|6165.2|6161.5|6161.3|6157.6|169
1759779600000|2025-10-06 19:40:00|6162.3|6158.6|6159.6|6155.9|6163|6159.3|6159.6|6155.9|137
1759779900000|2025-10-06 19:45:00|6159.9|6156.1|6158.6|6154.9|6160.4|6156.7|6157.6|6153.9|141
1759780200000|2025-10-06 19:50:00|6158.1|6154.4|6157.3|6153.5|6158.2|6154.5|6156.7|6153|86
1759780500000|2025-10-06 19:55:00|6157.1|6153.4|6157.9|6154.2|6158.2|6154.5|6154.6|6150.9|363
1759780800000|2025-10-06 20:00:00|6157.7|6154|6160.8|6157.1|6160.8|6157.1|6157.7|6154|74
1759781100000|2025-10-06 20:05:00|6161|6157.3|6161|6157.3|6162.9|6159.2|6160|6156.3|133
1759781400000|2025-10-06 20:10:00|6160.7|6157|6164.2|6160.5|6165.5|6161.8|6159.1|6155.4|348
1759781700000|2025-10-06 20:15:00|6163.9|6160.2|6162.4|6158.7|6164.5|6160.8|6161.6|6157.9|130
1759782000000|2025-10-06 20:20:00|6162.1|6158.4|6160.4|6156.7|6162.4|6158.7|6160.1|6156.4|139
1759782300000|2025-10-06 20:25:00|6160.1|6156.3|6160.6|6156.9|6161.1|6157.4|6159.6|6155.9|44
1759782600000|2025-10-06 20:30:00|6160.8|6157.1|6158.6|6154.9|6161.2|6157.4|6158.6|6154.9|66
1759782900000|2025-10-06 20:35:00|6158.9|6155.2|6159.4|6155.7|6160.5|6156.8|6156|6152.3|240
1759783200000|2025-10-06 20:40:00|6159.1|6155.3|6155.3|6151.6|6159.4|6155.7|6155|6151.3|1098
1759783500000|2025-10-06 20:45:00|6155|6151.3|6155.3|6151.6|6156.8|6153|6154|6150.3|181
1759783800000|2025-10-06 20:50:00|6155.6|6151.9|6156.1|6152.4|6156.4|6152.7|6148.3|6144.6|422
1759784100000|2025-10-06 20:55:00|6156.2|6152.5|6156.2|6152.5|6159.2|6155.5|6154.4|6150.7|216
1759788000000|2025-10-06 22:00:00|6158.9|6155.2|6163.1|6159.3|6166|6162.3|6157.2|6153.4|236
1759788300000|2025-10-06 22:05:00|6162.8|6159|6159.3|6155.5|6163.6|6159.8|6157.3|6153.6|86
1759788600000|2025-10-06 22:10:00|6159.7|6156|6161.3|6157.6|6162.3|6158.6|6159.7|6156|29
1759788900000|2025-10-06 22:15:00|6161.6|6157.8|6158.8|6155.1|6161.7|6158|6158.8|6155.1|43
1759789200000|2025-10-06 22:20:00|6158.3|6154.6|6156.2|6152.4|6158.6|6154.9|6156.2|6152.4|52
1759789500000|2025-10-06 22:25:00|6156.3|6152.5|6156.2|6152.5|6156.7|6153|6155.4|6151.7|43
1759789800000|2025-10-06 22:30:00|6156.4|6152.6|6157.8|6154.1|6158.9|6155.1|6156.4|6152.6|40
1759790100000|2025-10-06 22:35:00|6157.6|6153.8|6157|6153.3|6157.8|6154.1|6156.8|6153.1|26
1759790400000|2025-10-06 22:40:00|6156.8|6153.1|6154.6|6150.9|6157|6153.3|6154.6|6150.9|40
1759790700000|2025-10-06 22:45:00|6154.3|6150.6|6153.9|6150.2|6154.3|6150.6|6153.1|6149.3|17
1759791000000|2025-10-06 22:50:00|6153.3|6149.6|6154.3|6150.6|6154.3|6150.6|6152.8|6149.1|30
1759791300000|2025-10-06 22:55:00|6154.1|6150.4|6153.4|6149.7|6154.3|6150.6|6153.2|6149.5|11
1759791600000|2025-10-06 23:00:00|6155.1|6151.4|6152.4|6148.7|6155.1|6151.4|6151.6|6147.9|119
1759791900000|2025-10-06 23:05:00|6152.3|6148.5|6156.4|6152.6|6157.1|6153.4|6152.3|6148.5|49
1759792200000|2025-10-06 23:10:00|6156.6|6152.8|6154.5|6150.7|6158.2|6154.5|6154.3|6150.5|85
1759792500000|2025-10-06 23:15:00|6154.8|6151|6156.3|6152.6|6157.1|6153.4|6154.5|6150.7|20
1759792800000|2025-10-06 23:20:00|6156.7|6152.9|6158.6|6154.9|6158.6|6154.9|6156.7|6152.9|6
1759793100000|2025-10-06 23:25:00|6158.5|6154.8|6157|6153.3|6158.5|6154.8|6157|6153.3|3
1759793400000|2025-10-06 23:30:00|6156.5|6152.8|6154.1|6150.4|6156.6|6152.9|6154.1|6150.4|7
1759793700000|2025-10-06 23:35:00|6154.6|6150.9|6154.5|6150.7|6154.9|6151.2|6154.2|6150.4|5
1759794000000|2025-10-06 23:40:00|6154.7|6151|6154.9|6151.2|6154.9|6151.2|6154.7|6150.9|3
1759794300000|2025-10-06 23:45:00|6155.3|6151.6|6154.9|6151.2|6155.3|6151.6|6154.8|6151|2
1759794600000|2025-10-06 23:50:00|6154.5|6150.8|6154.7|6150.9|6155|6151.3|6153.7|6150|3
1759794900000|2025-10-06 23:55:00|6154.4|6150.6|6154.5|6150.8|6154.7|6150.9|6153.9|6150.1|3
1759795200000|2025-10-07 00:00:00|6154.2|6150.5|6152.9|6149.2|6157.7|6154|6152.9|6149.2|148
1759795500000|2025-10-07 00:05:00|6153.7|6150|6151.6|6147.8|6153.9|6150.2|6151.1|6147.4|60
1759795800000|2025-10-07 00:10:00|6151.9|6148.1|6154|6150.3|6154.1|6150.4|6151.1|6147.4|23
1759796100000|2025-10-07 00:15:00|6153.9|6150.1|6150.9|6147.2|6153.9|6150.1|6150.9|6147.2|18
1759796400000|2025-10-07 00:20:00|6150.8|6147|6149.2|6145.5|6152.2|6148.5|6149.2|6145.5|50
1759796700000|2025-10-07 00:25:00|6149|6145.3|6149.3|6145.6|6150.5|6146.8|6147.8|6144.1|28
1759797000000|2025-10-07 00:30:00|6149.1|6145.4|6152.5|6148.8|6153|6149.3|6149.1|6145.4|51
1759797300000|2025-10-07 00:35:00|6152.1|6148.4|6155.9|6152.2|6156.9|6153.2|6151.8|6148.1|45
1759797600000|2025-10-07 00:40:00|6156.2|6152.5|6157|6153.3|6157.1|6153.4|6155.9|6152.2|16
1759797900000|2025-10-07 00:45:00|6156.8|6153.1|6150.9|6147.2|6157.1|6153.4|6150.9|6147.2|51
1759798200000|2025-10-07 00:50:00|6150.5|6146.8|6152.4|6148.7|6153.1|6149.4|6150.2|6146.5|34
1759798500000|2025-10-07 00:55:00|6152.1|6148.4|6153.9|6150.2|6154.6|6150.9|6152.1|6148.4|28
1759798800000|2025-10-07 01:00:00|6153.6|6149.9|6158.7|6155|6159.5|6155.8|6153.6|6149.9|191
1759799100000|2025-10-07 01:05:00|6159|6155.3|6161.5|6157.8|6161.5|6157.8|6158.7|6155|107
1759799400000|2025-10-07 01:10:00|6161.7|6158|6160.5|6156.8|6161.7|6158|6159.5|6155.7|34
1759799700000|2025-10-07 01:15:00|6159.8|6156.1|6157.4|6153.7|6159.8|6156.1|6156.1|6152.4|53
1759800000000|2025-10-07 01:20:00|6156.4|6152.7|6156.9|6153.1|6156.9|6153.1|6155.1|6151.4|14
1759800300000|2025-10-07 01:25:00|6157.1|6153.4|6157.7|6154|6158|6154.3|6156.5|6152.7|8
1759800600000|2025-10-07 01:30:00|6158.2|6154.5|6161.5|6157.8|6162|6158.3|6157.9|6154.2|49
1759800900000|2025-10-07 01:35:00|6161.1|6157.3|6166.5|6162.8|6166.8|6163.1|6161.1|6157.3|257
1759801200000|2025-10-07 01:40:00|6167.3|6163.6|6163.5|6159.7|6167.7|6164|6163|6159.3|109
1759801500000|2025-10-07 01:45:00|6163.7|6159.9|6161.1|6157.4|6163.7|6159.9|6160.3|6156.6|17
1759801800000|2025-10-07 01:50:00|6161.4|6157.6|6161.8|6158.1|6161.8|6158.1|6160.1|6156.4|20
1759802100000|2025-10-07 01:55:00|6162|6158.3|6160.2|6156.5|6162|6158.3|6160.2|6156.5|6
1759802400000|2025-10-07 02:00:00|6160.5|6156.8|6160|6156.2|6161.8|6158.1|6159|6155.2|49
1759802700000|2025-10-07 02:05:00|6159.7|6156|6161.3|6157.5|6161.6|6157.9|6159.6|6155.9|17
1759803000000|2025-10-07 02:10:00|6161.5|6157.8|6163.1|6159.3|6163.7|6160|6159.7|6156|146
1759803300000|2025-10-07 02:15:00|6162.8|6159|6162.7|6159|6163.6|6159.9|6160.6|6156.9|31
1759803600000|2025-10-07 02:20:00|6162.5|6158.8|6162.6|6158.9|6163.2|6159.4|6161.7|6158|153
1759803900000|2025-10-07 02:25:00|6161.9|6158.2|6164.5|6160.8|6167.4|6163.6|6161.9|6158.2|63
1759804200000|2025-10-07 02:30:00|6164.7|6160.9|6166.8|6163.1|6167.1|6163.4|6164.7|6160.9|65
1759804500000|2025-10-07 02:35:00|6166.5|6162.8|6172.8|6169|6173.3|6169.6|6166.5|6162.8|178
1759804800000|2025-10-07 02:40:00|6173|6169.3|6173|6169.3|6175|6171.3|6172.2|6168.5|91
1759805100000|2025-10-07 02:45:00|6172.7|6169|6173.8|6170.1|6176.1|6172.4|6172.7|6169|128
1759805400000|2025-10-07 02:50:00|6174.3|6170.6|6174.8|6171.1|6174.8|6171.1|6173|6169.2|38
1759805700000|2025-10-07 02:55:00|6174.5|6170.8|6173.8|6170.1|6174.5|6170.8|6172.8|6169.1|80
1759806000000|2025-10-07 03:00:00|6174.1|6170.3|6178.1|6174.4|6179.1|6175.4|6174|6170.3|101
1759806300000|2025-10-07 03:05:00|6177.9|6174.2|6175.3|6171.6|6177.9|6174.2|6174.3|6170.6|33
1759806600000|2025-10-07 03:10:00|6175|6171.3|6175|6171.3|6177.4|6173.7|6174.7|6171|62
1759806900000|2025-10-07 03:15:00|6175.3|6171.6|6175|6171.3|6175.5|6171.7|6174.2|6170.5|29
1759807200000|2025-10-07 03:20:00|6174.9|6171.2|6172.7|6169|6175.4|6171.6|6172.2|6168.5|63
1759807500000|2025-10-07 03:25:00|6172.2|6168.4|6171.8|6168.1|6172.7|6169|6170.4|6166.6|99
1759807800000|2025-10-07 03:30:00|6172|6168.3|6170|6166.3|6172|6168.3|6169|6165.2|69
1759808100000|2025-10-07 03:35:00|6169|6165.3|6169.3|6165.6|6169.4|6165.7|6168.3|6164.6|24
1759808400000|2025-10-07 03:40:00|6169.8|6166.1|6169.9|6166.2|6169.9|6166.2|6167.7|6163.9|50
1759808700000|2025-10-07 03:45:00|6170.2|6166.5|6172.9|6169.2|6173.2|6169.4|6169.9|6166.2|42
1759809000000|2025-10-07 03:50:00|6173.2|6169.5|6172|6168.3|6173.2|6169.5|6171|6167.3|42
1759809300000|2025-10-07 03:55:00|6171.2|6167.5|6170.9|6167.2|6171.2|6167.5|6170.9|6167.2|20
1759809600000|2025-10-07 04:00:00|6171.2|6167.5|6168.9|6165.2|6171.2|6167.5|6168.9|6165.2|22
1759809900000|2025-10-07 04:05:00|6169.2|6165.5|6166.9|6163.2|6169.2|6165.5|6166.2|6162.5|50
1759810200000|2025-10-07 04:10:00|6167.2|6163.5|6167|6163.3|6168.2|6164.5|6166.7|6163|49
1759810500000|2025-10-07 04:15:00|6167.3|6163.6|6167.9|6164.2|6169.2|6165.5|6167|6163.3|48
1759810800000|2025-10-07 04:20:00|6168.5|6164.8|6168.4|6164.7|6170|6166.3|6167|6163.3|46
1759811100000|2025-10-07 04:25:00|6168.7|6165|6166.5|6162.8|6169.4|6165.7|6165.3|6161.6|77
1759811400000|2025-10-07 04:30:00|6167|6163.3|6163.1|6159.4|6167.3|6163.6|6163.1|6159.4|85
1759811700000|2025-10-07 04:35:00|6164.1|6160.4|6161.7|6158|6164.8|6161|6161.4|6157.6|89
1759812000000|2025-10-07 04:40:00|6162|6158.3|6161.6|6157.9|6163.8|6160.1|6161.3|6157.6|34
1759812300000|2025-10-07 04:45:00|6161.3|6157.6|6159.1|6155.4|6161.3|6157.6|6159.1|6155.4|72
1759812600000|2025-10-07 04:50:00|6158.8|6155.1|6157.9|6154.2|6159|6155.3|6156.3|6152.6|74
1759812900000|2025-10-07 04:55:00|6157.4|6153.7|6154.9|6151.2|6157.9|6154.2|6152.9|6149.2|161
1759813200000|2025-10-07 05:00:00|6155.2|6151.4|6157.4|6153.7|6158.1|6154.4|6154.9|6151.2|70
1759813500000|2025-10-07 05:05:00|6157.6|6153.9|6156.4|6152.7|6159.9|6156.2|6155.9|6152.2|1103
1759813800000|2025-10-07 05:10:00|6157.4|6153.7|6154|6150.3|6158.4|6154.7|6152.7|6149|130
1759814100000|2025-10-07 05:15:00|6154.4|6150.7|6160.2|6156.5|6162.7|6159|6154.3|6150.5|515
1759814400000|2025-10-07 05:20:00|6161|6157.3|6161.5|6157.7|6161.9|6158.2|6160.2|6156.5|47
1759814700000|2025-10-07 05:25:00|6161.3|6157.5|6161.3|6157.6|6161.7|6158|6159.2|6155.5|219
1759815000000|2025-10-07 05:30:00|6161.6|6157.9|6169|6165.3|6171.1|6167.4|6161.6|6157.9|149
1759815300000|2025-10-07 05:35:00|6168.4|6164.7|6166.8|6163.1|6169.4|6165.7|6166.1|6162.4|36
1759815600000|2025-10-07 05:40:00|6167.1|6163.4|6168.7|6165|6169.3|6165.6|6166.9|6163.2|63
1759815900000|2025-10-07 05:45:00|6169|6165.2|6174.3|6170.6|6175.3|6171.6|6168.9|6165.2|120
1759816200000|2025-10-07 05:50:00|6174.2|6170.4|6174.2|6170.5|6175.6|6171.9|6172.8|6169|54
1759816500000|2025-10-07 05:55:00|6174.9|6171.2|6172.6|6168.8|6177.9|6174.2|6171.9|6168.2|218
1759816800000|2025-10-07 06:00:00|6172.4|6168.7|6176.3|6172.6|6177|6173.2|6171.8|6168.1|109
1759817100000|2025-10-07 06:05:00|6176.5|6172.8|6174.8|6171.1|6177.8|6174.1|6172|6168.3|155
1759817400000|2025-10-07 06:10:00|6175.1|6171.4|6172.9|6169.2|6178.7|6175|6172.9|6169.2|118
1759817700000|2025-10-07 06:15:00|6173.2|6169.5|6173.9|6170.2|6176.4|6172.7|6172.4|6168.7|122
1759818000000|2025-10-07 06:20:00|6173.7|6170|6166.6|6162.9|6176.9|6173.2|6165.1|6161.4|453
1759818300000|2025-10-07 06:25:00|6166.8|6163.1|6175.9|6172.2|6175.9|6172.2|6166.8|6163.1|140
1759818600000|2025-10-07 06:30:00|6175.2|6171.4|6182.9|6179.2|6185.1|6181.4|6174.6|6170.8|477
1759818900000|2025-10-07 06:35:00|6183.3|6179.6|6184.1|6180.4|6187.7|6184|6183.1|6179.4|246
1759819200000|2025-10-07 06:40:00|6184.4|6180.7|6175|6171.2|6184.7|6181|6173.5|6169.7|344
1759819500000|2025-10-07 06:45:00|6175.2|6171.5|6174.4|6170.7|6178.1|6174.3|6170.8|6167.1|1230
1759819800000|2025-10-07 06:50:00|6174.1|6170.4|6165.3|6161.5|6176.9|6173.2|6164|6160.3|294
1759820100000|2025-10-07 06:55:00|6165.5|6161.8|6168.6|6164.9|6169.2|6165.4|6163.9|6160.2|230
1759820400000|2025-10-07 07:00:00|6169.4|6165.7|6166.6|6162.9|6170.6|6166.9|6160.5|6156.8|594
1759820700000|2025-10-07 07:05:00|6166.4|6162.7|6170.7|6167|6173.5|6169.8|6166.4|6162.7|379
1759821000000|2025-10-07 07:10:00|6171.2|6167.5|6169.1|6165.4|6173.5|6169.8|6168.5|6164.8|195
1759821300000|2025-10-07 07:15:00|6168.9|6165.1|6166.6|6162.9|6170|6166.2|6160.3|6156.6|430
1759821600000|2025-10-07 07:20:00|6166.2|6162.5|6152.9|6149.1|6167.2|6163.5|6152.9|6149.1|385
1759821900000|2025-10-07 07:25:00|6153.4|6149.7|6148|6144.3|6159.8|6156.1|6146.8|6143.1|494
1759822200000|2025-10-07 07:30:00|6148.2|6144.4|6149.3|6145.6|6151.1|6147.4|6144.8|6141.1|546
1759822500000|2025-10-07 07:35:00|6149.1|6145.3|6140.5|6136.8|6152.6|6148.9|6133.8|6130|802
1759822800000|2025-10-07 07:40:00|6140.7|6137|6144.9|6141.2|6145.1|6141.4|6135.9|6132.2|546
1759823100000|2025-10-07 07:45:00|6145.1|6141.4|6149.1|6145.4|6151.1|6147.3|6142|6138.3|356
1759823400000|2025-10-07 07:50:00|6148.9|6145.2|6157.6|6153.9|6158.9|6155.2|6148.1|6144.4|353
1759823700000|2025-10-07 07:55:00|6158.6|6154.9|6151.4|6147.7|6159.7|6155.9|6147.8|6144.1|310
1759824000000|2025-10-07 08:00:00|6151.7|6148|6152.5|6148.8|6155.2|6151.5|6145.5|6141.8|353
1759824300000|2025-10-07 08:05:00|6152.8|6149.1|6162.1|6158.4|6165.5|6161.8|6152.8|6149.1|1553
1759824600000|2025-10-07 08:10:00|6162.9|6159.2|6164.4|6160.7|6174.7|6171|6160.3|6156.6|585
1759824900000|2025-10-07 08:15:00|6164.7|6161|6164|6160.3|6168.6|6164.9|6162.4|6158.7|360
1759825200000|2025-10-07 08:20:00|6164.3|6160.6|6165.8|6162.1|6167|6163.2|6162.1|6158.4|269
1759825500000|2025-10-07 08:25:00|6166|6162.3|6166.1|6162.4|6175.1|6171.4|6160|6156.3|556
1759825800000|2025-10-07 08:30:00|6165.8|6162.1|6157.5|6153.8|6166.9|6163.2|6149.3|6145.6|1042
1759826100000|2025-10-07 08:35:00|6157.9|6154.2|6147.4|6143.7|6161.1|6157.4|6145.5|6141.8|503
1759826400000|2025-10-07 08:40:00|6148|6144.2|6146.4|6142.7|6148.9|6145.2|6142.5|6138.8|433
1759826700000|2025-10-07 08:45:00|6146.7|6143|6146.4|6142.6|6149.6|6145.9|6143.9|6140.2|306
1759827000000|2025-10-07 08:50:00|6146.6|6142.9|6142.9|6139.2|6146.9|6143.2|6140|6136.3|661
1759827300000|2025-10-07 08:55:00|6142.6|6138.9|6135.5|6131.8|6142.6|6138.9|6134.6|6130.9|618
1759827600000|2025-10-07 09:00:00|6136|6132.3|6123.3|6119.6|6136|6132.3|6119.3|6115.6|894
1759827900000|2025-10-07 09:05:00|6122.6|6118.9|6130.1|6126.4|6131.1|6127.4|6120.1|6116.4|714
1759828200000|2025-10-07 09:10:00|6130.4|6126.7|6124.2|6120.5|6131|6127.3|6124|6120.3|445
1759828500000|2025-10-07 09:15:00|6124.8|6121|6121.1|6117.4|6126.1|6122.4|6120.1|6116.4|422
1759828800000|2025-10-07 09:20:00|6121.4|6117.7|6126.9|6123.2|6127.8|6124|6117.7|6114|508
1759829100000|2025-10-07 09:25:00|6127.2|6123.5|6116.8|6113.1|6127.3|6123.6|6116.3|6112.6|686
1759829400000|2025-10-07 09:30:00|6116.7|6112.9|6124.4|6120.7|6127.1|6123.4|6110.2|6106.5|675
1759829700000|2025-10-07 09:35:00|6124.2|6120.4|6130.1|6126.4|6130.1|6126.4|6119.1|6115.4|441
1759830000000|2025-10-07 09:40:00|6130|6126.2|6137.2|6133.5|6138.8|6135.1|6127.3|6123.6|546
1759830300000|2025-10-07 09:45:00|6137.5|6133.8|6124|6120.3|6140.1|6136.4|6122.8|6119.1|486
1759830600000|2025-10-07 09:50:00|6124.3|6120.5|6134.3|6130.6|6135.3|6131.6|6120|6116.3|893
1759830900000|2025-10-07 09:55:00|6134.1|6130.3|6139.7|6136|6139.8|6136.1|6130.3|6126.6|403
1759831200000|2025-10-07 10:00:00|6138.8|6135.1|6142.7|6139|6147.7|6144|6133.1|6129.3|990
1759831500000|2025-10-07 10:05:00|6143|6139.3|6136.5|6132.8|6143.9|6140.2|6130.6|6126.8|604
1759831800000|2025-10-07 10:10:00|6136.9|6133.2|6136.8|6133.1|6139.6|6135.9|6131|6127.3|255
1759832100000|2025-10-07 10:15:00|6138|6134.3|6136.7|6133|6139|6135.3|6133.5|6129.8|151
1759832400000|2025-10-07 10:20:00|6137.2|6133.5|6142.4|6138.7|6144.8|6141.1|6137|6133.2|331
1759832700000|2025-10-07 10:25:00|6142.7|6139|6143.2|6139.5|6144.3|6140.6|6141|6137.3|152
1759833000000|2025-10-07 10:30:00|6143.4|6139.7|6140.1|6136.4|6144.2|6140.5|6131.7|6128|1113
1759833300000|2025-10-07 10:35:00|6139.6|6135.8|6142.7|6139|6147|6143.3|6137|6133.3|585
1759833600000|2025-10-07 10:40:00|6143|6139.3|6143.8|6140.1|6145.3|6141.6|6141.1|6137.4|661
1759833900000|2025-10-07 10:45:00|6144.1|6140.4|6142.1|6138.4|6147.1|6143.4|6139.9|6136.1|139
1759834200000|2025-10-07 10:50:00|6141.8|6138.1|6153.2|6149.5|6153.2|6149.5|6141.8|6138.1|347
1759834500000|2025-10-07 10:55:00|6152.2|6148.5|6145.4|6141.6|6152.2|6148.5|6144.3|6140.6|237
1759834800000|2025-10-07 11:00:00|6145.1|6141.4|6161.5|6157.8|6165.9|6162.2|6139.9|6136.2|735
1759835100000|2025-10-07 11:05:00|6160.9|6157.2|6155.2|6151.4|6162.2|6158.5|6155|6151.3|284
1759835400000|2025-10-07 11:10:00|6155.4|6151.7|6154.8|6151.1|6158|6154.3|6153.1|6149.4|201
1759835700000|2025-10-07 11:15:00|6155.1|6151.4|6158.6|6154.9|6158.6|6154.9|6154.5|6150.8|236
1759836000000|2025-10-07 11:20:00|6158.4|6154.6|6155.6|6151.9|6158.4|6154.7|6152.9|6149.2|181
1759836300000|2025-10-07 11:25:00|6155.9|6152.2|6158.9|6155.2|6160.1|6156.4|6153.8|6150.1|249
1759836600000|2025-10-07 11:30:00|6159.2|6155.5|6152.3|6148.5|6159.6|6155.9|6151|6147.3|186
1759836900000|2025-10-07 11:35:00|6152.2|6148.4|6145.7|6142|6154.6|6150.9|6145.6|6141.9|205
1759837200000|2025-10-07 11:40:00|6146|6142.3|6146.2|6142.5|6151.3|6147.6|6143.6|6139.9|296
1759837500000|2025-10-07 11:45:00|6146|6142.2|6151.8|6148.1|6152.1|6148.4|6142.2|6138.5|402
1759837800000|2025-10-07 11:50:00|6152.1|6148.4|6161.7|6158|6165.1|6161.4|6151.6|6147.9|776
1759838100000|2025-10-07 11:55:00|6161.8|6158.1|6156.2|6152.4|6166.7|6163|6154.4|6150.7|650
1759838400000|2025-10-07 12:00:00|6156.9|6153.2|6161.4|6157.7|6161.7|6158|6150.4|6146.7|591
1759838700000|2025-10-07 12:05:00|6160.7|6157|6149.9|6146.2|6160.7|6157|6144.8|6141.1|492
1759839000000|2025-10-07 12:10:00|6150.4|6146.7|6154.1|6150.4|6157.1|6153.4|6150.4|6146.6|453
1759839300000|2025-10-07 12:15:00|6153.9|6150.1|6158|6154.2|6163.9|6160.1|6153.4|6149.7|855
1759839600000|2025-10-07 12:20:00|6158.2|6154.5|6147.4|6143.7|6158.2|6154.5|6146.6|6142.9|754
1759839900000|2025-10-07 12:25:00|6147.7|6144|6147.6|6143.9|6149.1|6145.4|6142.1|6138.4|796
1759840200000|2025-10-07 12:30:00|6147.9|6144.2|6141|6137.3|6149.1|6145.3|6134.5|6130.8|711
1759840500000|2025-10-07 12:35:00|6140.6|6136.9|6132.4|6128.7|6140.6|6136.9|6127.6|6123.9|830
1759840800000|2025-10-07 12:40:00|6131.4|6127.7|6126.3|6122.6|6131.4|6127.7|6121.3|6117.6|1378
1759841100000|2025-10-07 12:45:00|6126.5|6122.8|6123.9|6120.2|6130.3|6126.6|6122.9|6119.2|642
1759841400000|2025-10-07 12:50:00|6123.6|6119.9|6125.2|6121.4|6132.3|6128.6|6122.9|6119.2|615
1759841700000|2025-10-07 12:55:00|6125.3|6121.6|6119.9|6116.2|6127.9|6124.2|6117.9|6114.2|1183
1759842000000|2025-10-07 13:00:00|6119.4|6115.7|6082.8|6079.1|6119.4|6115.7|6075.1|6071.4|7908
1759842300000|2025-10-07 13:05:00|6083.4|6079.6|6071.9|6068.2|6088.3|6084.6|6059.8|6056.1|4442
1759842600000|2025-10-07 13:10:00|6072.6|6068.9|6102.9|6099.2|6104.9|6101.2|6071.9|6068.2|3583
1759842900000|2025-10-07 13:15:00|6103.2|6099.5|6109.9|6106.2|6110.6|6106.9|6098|6094.3|3262
1759843200000|2025-10-07 13:20:00|6110.4|6106.6|6114.8|6111.1|6116.8|6113.1|6104.7|6101|2147
1759843500000|2025-10-07 13:25:00|6115.1|6111.4|6120.7|6117|6127.4|6123.7|6105.4|6101.7|2111
1759843800000|2025-10-07 13:30:00|6120|6116.3|6148.7|6145|6151|6147.3|6115.6|6111.8|4195
1759844100000|2025-10-07 13:35:00|6149.7|6146|6134.9|6131.2|6150.8|6147.1|6132|6128.3|6469
1759844400000|2025-10-07 13:40:00|6134.6|6130.9|6152.7|6149|6156.9|6153.2|6134.6|6130.9|4069
1759844700000|2025-10-07 13:45:00|6152.2|6148.4|6157.3|6153.6|6163.5|6159.8|6152.2|6148.4|3488
1759845000000|2025-10-07 13:50:00|6157.6|6153.9|6157.6|6153.8|6161.6|6157.9|6151.9|6148.2|1779
1759845300000|2025-10-07 13:55:00|6157.4|6153.7|6147.5|6143.8|6158.4|6154.7|6146|6142.3|3114
1759845600000|2025-10-07 14:00:00|6147.7|6144|6135.6|6131.9|6151.8|6148|6128.4|6124.7|2532
1759845900000|2025-10-07 14:05:00|6135.1|6131.4|6111.9|6108.2|6142.2|6138.5|6110.6|6106.9|2838
1759846200000|2025-10-07 14:10:00|6111.6|6107.9|6115.4|6111.7|6123|6119.3|6111.6|6107.9|2138
1759846500000|2025-10-07 14:15:00|6116.4|6112.7|6119.3|6115.5|6121.1|6117.4|6106.2|6102.5|1691
1759846800000|2025-10-07 14:20:00|6119.4|6115.7|6109.8|6106.1|6119.4|6115.7|6109.8|6106.1|1626
1759847100000|2025-10-07 14:25:00|6110.1|6106.4|6108.5|6104.8|6112.1|6108.4|6100.7|6097|1923
1759847400000|2025-10-07 14:30:00|6108.7|6105|6111.2|6107.5|6120|6116.3|6105.8|6102.1|3242
1759847700000|2025-10-07 14:35:00|6111.5|6107.8|6119.8|6116|6127.2|6123.5|6109.4|6105.7|1423
1759848000000|2025-10-07 14:40:00|6119.5|6115.7|6118.3|6114.6|6129.1|6125.4|6117.5|6113.7|1681
1759848300000|2025-10-07 14:45:00|6118.6|6114.9|6143.5|6139.8|6143.7|6140|6118.4|6114.6|2450
1759848600000|2025-10-07 14:50:00|6143.2|6139.5|6137.1|6133.4|6144.9|6141.2|6136.1|6132.3|2736
1759848900000|2025-10-07 14:55:00|6136.8|6133.1|6139.9|6136.2|6142.3|6138.6|6134.1|6130.4|835
1759849200000|2025-10-07 15:00:00|6139.2|6135.5|6134.6|6130.9|6145.7|6141.9|6131.9|6128.2|1635
1759849500000|2025-10-07 15:05:00|6134.4|6130.7|6122.7|6119|6138.1|6134.4|6122.4|6118.7|1096
1759849800000|2025-10-07 15:10:00|6123.2|6119.5|6131.2|6127.5|6138.1|6134.4|6121.4|6117.7|808
1759850100000|2025-10-07 15:15:00|6131|6127.3|6132.7|6129|6139.2|6135.5|6128.2|6124.5|838
1759850400000|2025-10-07 15:20:00|6133|6129.3|6135.3|6131.6|6138.6|6134.9|6129|6125.3|1550
1759850700000|2025-10-07 15:25:00|6135.7|6132|6141.7|6138|6146|6142.2|6133.1|6129.4|1170
1759851000000|2025-10-07 15:30:00|6142.3|6138.5|6153.3|6149.6|6153.8|6150.1|6137.3|6133.6|2151
1759851300000|2025-10-07 15:35:00|6154.3|6150.6|6149.5|6145.8|6158.8|6155.1|6148.6|6144.9|1324
1759851600000|2025-10-07 15:40:00|6149.8|6146.1|6148.8|6145|6153.9|6150.2|6144.9|6141.2|1176
1759851900000|2025-10-07 15:45:00|6149.2|6145.5|6136|6132.3|6152.4|6148.7|6130.6|6126.9|1803
1759852200000|2025-10-07 15:50:00|6136.3|6132.6|6131.4|6127.7|6140.5|6136.7|6131.1|6127.4|1229
1759852500000|2025-10-07 15:55:00|6131.9|6128.2|6136.1|6132.4|6142|6138.3|6127.4|6123.7|1211
1759852800000|2025-10-07 16:00:00|6137|6133.3|6133.1|6129.3|6142.1|6138.4|6131.5|6127.8|975
1759853100000|2025-10-07 16:05:00|6133.3|6129.6|6134.1|6130.3|6135.6|6131.8|6122.4|6118.7|1170
1759853400000|2025-10-07 16:10:00|6134.3|6130.5|6128.7|6125|6134.5|6130.8|6127.7|6123.9|548
1759853700000|2025-10-07 16:15:00|6128.9|6125.2|6123.6|6119.9|6129.9|6126.2|6120.9|6117.2|1521
1759854000000|2025-10-07 16:20:00|6124.1|6120.4|6120.3|6116.6|6129.4|6125.7|6119.5|6115.8|1167
1759854300000|2025-10-07 16:25:00|6120.6|6116.9|6122.6|6118.9|6127.2|6123.5|6117|6113.3|577
1759854600000|2025-10-07 16:30:00|6122.1|6118.4|6127.3|6123.6|6134.6|6130.9|6121.6|6117.9|1229
1759854900000|2025-10-07 16:35:00|6127.5|6123.8|6121.5|6117.8|6127.5|6123.8|6117.9|6114.2|1003
1759855200000|2025-10-07 16:40:00|6122|6118.3|6124.4|6120.7|6132.6|6128.9|6121.3|6117.6|925
1759855500000|2025-10-07 16:45:00|6124.6|6120.9|6122.4|6118.7|6127.4|6123.7|6121.4|6117.7|308
1759855800000|2025-10-07 16:50:00|6122.9|6119.2|6124.6|6120.9|6130.8|6127.1|6121.6|6117.9|1312
1759856100000|2025-10-07 16:55:00|6123.9|6120.2|6127.2|6123.5|6130.2|6126.5|6122.9|6119.2|481
1759856400000|2025-10-07 17:00:00|6127.5|6123.8|6131.4|6127.7|6132.2|6128.5|6125.6|6121.9|497
1759856700000|2025-10-07 17:05:00|6130.9|6127.2|6125.6|6121.9|6131.4|6127.7|6123|6119.2|559
1759857000000|2025-10-07 17:10:00|6126.1|6122.4|6127.4|6123.7|6129.4|6125.7|6125.4|6121.7|473
1759857300000|2025-10-07 17:15:00|6127.2|6123.4|6127.8|6124.1|6130.3|6126.6|6126.9|6123.2|1527
1759857600000|2025-10-07 17:20:00|6127.4|6123.6|6123.4|6119.7|6131.8|6128.1|6122|6118.3|728
1759857900000|2025-10-07 17:25:00|6123.7|6120|6126.5|6122.8|6127.2|6123.5|6121.1|6117.4|641
1759858200000|2025-10-07 17:30:00|6126.8|6123.1|6130.8|6127.1|6134.2|6130.4|6126.2|6122.5|786
1759858500000|2025-10-07 17:35:00|6131.8|6128.1|6131.7|6128|6136|6132.2|6130|6126.3|1851
1759858800000|2025-10-07 17:40:00|6131.5|6127.7|6136|6132.3|6136.9|6133.2|6130.2|6126.5|499
1759859100000|2025-10-07 17:45:00|6135.7|6132|6137.5|6133.8|6137.5|6133.8|6133.3|6129.6|705
1759859400000|2025-10-07 17:50:00|6137.7|6134|6147.2|6143.4|6150.8|6147.1|6136.8|6133.1|1937
1759859700000|2025-10-07 17:55:00|6147.4|6143.7|6131.9|6128.2|6147.4|6143.7|6130.6|6126.9|1521
1759860000000|2025-10-07 18:00:00|6131.6|6127.9|6138|6134.3|6140.1|6136.4|6130.2|6126.5|670
1759860300000|2025-10-07 18:05:00|6138.4|6134.7|6133.9|6130.2|6143.8|6140.1|6133.7|6129.9|1667
1759860600000|2025-10-07 18:10:00|6133.5|6129.8|6138|6134.3|6145.4|6141.7|6132.8|6129.1|3690
1759860900000|2025-10-07 18:15:00|6138.4|6134.7|6150.4|6146.6|6153.6|6149.9|6137|6133.3|3957
1759861200000|2025-10-07 18:20:00|6150.6|6146.9|6148.3|6144.6|6156.1|6152.3|6145.9|6142.1|3045
1759861500000|2025-10-07 18:25:00|6149.3|6145.6|6149.9|6146.2|6155.2|6151.5|6147.4|6143.7|10984
1759861800000|2025-10-07 18:30:00|6150.2|6146.5|6160.6|6156.8|6163.1|6159.4|6149.2|6145.5|5902
1759862100000|2025-10-07 18:35:00|6160.1|6156.4|6163.1|6159.4|6164.6|6160.9|6160.1|6156.3|952
1759862400000|2025-10-07 18:40:00|6163.6|6159.9|6165.2|6161.5|6167.9|6164.2|6162.1|6158.4|630
1759862700000|2025-10-07 18:45:00|6164.9|6161.2|6170.1|6166.4|6173.3|6169.6|6164.9|6161.2|432
1759863000000|2025-10-07 18:50:00|6169.8|6166.1|6173.3|6169.6|6173.4|6169.7|6166.6|6162.8|419
1759863300000|2025-10-07 18:55:00|6172.9|6169.2|6174.7|6171|6175.5|6171.8|6172.2|6168.5|270
1759863600000|2025-10-07 19:00:00|6175|6171.2|6172.8|6169.1|6177.6|6173.9|6171.5|6167.8|268
1759863900000|2025-10-07 19:05:00|6173.1|6169.4|6176.5|6172.8|6180.1|6176.4|6173|6169.3|926
1759864200000|2025-10-07 19:10:00|6176.3|6172.5|6171.3|6167.5|6178.8|6175.1|6170|6166.2|726
1759864500000|2025-10-07 19:15:00|6171|6167.3|6174.2|6170.5|6175.4|6171.7|6170.5|6166.8|214
1759864800000|2025-10-07 19:20:00|6174.6|6170.9|6174|6170.2|6177.6|6173.9|6173|6169.3|433
1759865100000|2025-10-07 19:25:00|6174.2|6170.5|6176.2|6172.4|6176.2|6172.4|6173.5|6169.8|167
1759865400000|2025-10-07 19:30:00|6176.5|6172.8|6177.9|6174.2|6178.8|6175.1|6176.2|6172.4|390
1759865700000|2025-10-07 19:35:00|6178.2|6174.5|6179.5|6175.7|6181.5|6177.8|6177.7|6174|534
1759866000000|2025-10-07 19:40:00|6179.3|6175.6|6181.5|6177.8|6182.3|6178.6|6179.3|6175.6|476
1759866300000|2025-10-07 19:45:00|6181.9|6178.2|6183.4|6179.7|6185|6181.3|6181.9|6178.2|335
1759866600000|2025-10-07 19:50:00|6183.2|6179.5|6184.9|6181.2|6187.1|6183.4|6182.9|6179.2|200
1759866900000|2025-10-07 19:55:00|6184.7|6180.9|6183|6179.3|6184.7|6180.9|6180.5|6176.8|1098
1759867200000|2025-10-07 20:00:00|6183.3|6179.6|6181.4|6177.6|6183.4|6179.6|6178.3|6174.6|533
1759867500000|2025-10-07 20:05:00|6185|6181.2|6180|6176.3|6185|6181.2|6179.4|6175.7|248
1759867800000|2025-10-07 20:10:00|6180.3|6176.6|6177.7|6173.9|6180.3|6176.6|6177.4|6173.7|217
1759868100000|2025-10-07 20:15:00|6177.9|6174.1|6177.7|6173.9|6178.2|6174.5|6176.4|6172.6|104
1759868400000|2025-10-07 20:20:00|6177.9|6174.2|6183.5|6179.8|6183.5|6179.8|6176.6|6172.8|497
1759868700000|2025-10-07 20:25:00|6183.8|6180.1|6181.2|6177.5|6184.4|6180.6|6180.5|6176.8|447
1759869000000|2025-10-07 20:30:00|6180.5|6176.7|6182.2|6178.5|6185.8|6182.1|6180.5|6176.7|291
1759869300000|2025-10-07 20:35:00|6182.7|6179|6183.4|6179.6|6184.4|6180.7|6181.9|6178.2|187
1759869600000|2025-10-07 20:40:00|6183.6|6179.9|6182.7|6178.9|6183.9|6180.2|6180.9|6177.2|440
1759869900000|2025-10-07 20:45:00|6182.9|6179.2|6187.2|6183.5|6188.2|6184.5|6181.9|6178.1|504
1759870200000|2025-10-07 20:50:00|6186.7|6182.9|6181.6|6177.9|6188|6184.2|6181.3|6177.6|539
1759870500000|2025-10-07 20:55:00|6181.9|6178.1|6183.1|6179.3|6183.7|6180|6179.1|6175.4|229
1759874400000|2025-10-07 22:00:00|6193.5|6189.7|6190|6186.2|6198.2|6192.8|6190|6186.2|581
1759874700000|2025-10-07 22:05:00|6189.5|6185.8|6189.2|6185.5|6190|6186.2|6188.8|6185.1|60
1759875000000|2025-10-07 22:10:00|6189|6185.2|6194.8|6191.1|6195.5|6191.8|6187.7|6183.9|184
1759875300000|2025-10-07 22:15:00|6195.3|6191.6|6192|6188.3|6197.4|6193.7|6191.4|6187.7|113
1759875600000|2025-10-07 22:20:00|6191.7|6188|6190|6186.2|6191.7|6188|6188.9|6185.2|77
1759875900000|2025-10-07 22:25:00|6189.7|6185.9|6188.7|6185|6190.2|6186.4|6186.3|6182.6|42
1759876200000|2025-10-07 22:30:00|6188.6|6184.8|6189.4|6185.6|6190|6186.2|6187.1|6183.3|99
1759876500000|2025-10-07 22:35:00|6189.2|6185.4|6191|6187.3|6191.8|6188|6188.4|6184.7|20
1759876800000|2025-10-07 22:40:00|6190.5|6186.8|6191.9|6188.2|6191.9|6188.2|6189.9|6186.2|82
1759877100000|2025-10-07 22:45:00|6192.1|6188.4|6190.6|6186.8|6192.1|6188.4|6190|6186.2|24
1759877400000|2025-10-07 22:50:00|6191|6187.2|6190.4|6186.6|6191.5|6187.7|6190.4|6186.6|24
1759877700000|2025-10-07 22:55:00|6189.9|6186.1|6192.5|6188.7|6193|6189.2|6188.4|6184.7|128
1759878000000|2025-10-07 23:00:00|6192.3|6188.5|6191.7|6188|6193.3|6189.5|6190|6186.2|94
1759878300000|2025-10-07 23:05:00|6191.5|6187.8|6189.9|6186.2|6191.5|6187.8|6189.9|6186.2|7
1759878600000|2025-10-07 23:10:00|6190.9|6187.2|6187.7|6183.9|6190.9|6187.2|6187.4|6183.7|65
1759878900000|2025-10-07 23:15:00|6187.9|6184.2|6188.7|6184.9|6188.9|6185.2|6187.7|6183.9|9
1759879200000|2025-10-07 23:20:00|6188.8|6185|6191.9|6188.2|6191.9|6188.2|6188.8|6185|2
1759879500000|2025-10-07 23:25:00|6191.5|6187.8|6190.4|6186.6|6191.5|6187.8|6189.9|6186.2|141
1759879800000|2025-10-07 23:30:00|6189.9|6186.2|6191.5|6187.8|6191.6|6187.9|6189.9|6186.2|22
1759880100000|2025-10-07 23:35:00|6191.7|6187.9|6190.9|6187.2|6192|6188.3|6189.7|6186|79
1759880400000|2025-10-07 23:40:00|6191.2|6187.5|6190.7|6187|6191.4|6187.7|6189.3|6185.6|51
1759880700000|2025-10-07 23:45:00|6191|6187.3|6192.7|6189|6194.4|6190.7|6191|6187.3|38
1759881000000|2025-10-07 23:50:00|6191.7|6188|6191.7|6188|6192.7|6189|6191.7|6188|41
1759881300000|2025-10-07 23:55:00|6191.4|6187.7|6191.7|6188|6191.7|6188|6190.9|6187.2|21
1759881600000|2025-10-08 00:00:00|6191.9|6188.2|6184|6180.3|6192.9|6189.2|6182.1|6178.3|780
1759881900000|2025-10-08 00:05:00|6184.4|6180.7|6187.8|6184.1|6187.8|6184.1|6184.4|6180.7|327
1759882200000|2025-10-08 00:10:00|6188.1|6184.3|6185.6|6181.9|6189|6185.3|6184.9|6181.2|163
1759882500000|2025-10-08 00:15:00|6183.9|6180.2|6185.9|6182.2|6187.7|6183.9|6183.9|6180.2|131
1759882800000|2025-10-08 00:20:00|6186.6|6182.9|6188.8|6185.1|6189.2|6185.5|6186.6|6182.9|70
1759883100000|2025-10-08 00:25:00|6189.8|6186.1|6192|6188.3|6194.4|6190.7|6189.8|6186.1|140
1759883400000|2025-10-08 00:30:00|6192.3|6188.6|6191|6187.3|6193.3|6189.5|6190.9|6187.2|72
1759883700000|2025-10-08 00:35:00|6192|6188.3|6197.5|6193.8|6197.5|6193.8|6191.7|6188|119
1759884000000|2025-10-08 00:40:00|6197.4|6193.7|6192|6188.3|6197.4|6193.7|6192|6188.3|159
1759884300000|2025-10-08 00:45:00|6192.3|6188.6|6196.4|6192.7|6197.5|6193.8|6192|6188.3|72
1759884600000|2025-10-08 00:50:00|6195.9|6192.2|6194.1|6190.4|6196.9|6193.2|6193.7|6190|134
1759884900000|2025-10-08 00:55:00|6194.6|6190.9|6193.7|6189.9|6195.1|6191.4|6193.4|6189.7|65
1759885200000|2025-10-08 01:00:00|6193.4|6189.7|6191.4|6187.7|6193.4|6189.7|6191.4|6187.7|107
1759885500000|2025-10-08 01:05:00|6192.4|6188.7|6191.3|6187.6|6194.5|6190.8|6191.3|6187.6|47
1759885800000|2025-10-08 01:10:00|6191.1|6187.4|6191.9|6188.2|6192.6|6188.9|6190|6186.2|54
1759886100000|2025-10-08 01:15:00|6191.4|6187.7|6192.9|6189.2|6193.1|6189.4|6189.9|6186.2|34
1759886400000|2025-10-08 01:20:00|6193.1|6189.4|6195|6191.3|6195.8|6192.1|6192.8|6189.1|101
1759886700000|2025-10-08 01:25:00|6195.2|6191.4|6199.5|6195.8|6202.6|6198.9|6195|6191.3|197
1759887000000|2025-10-08 01:30:00|6199.6|6195.9|6199.2|6195.5|6201.5|6197.8|6197.9|6194.2|143
1759887300000|2025-10-08 01:35:00|6198.9|6195.2|6195.9|6192.2|6199.1|6195.4|6195|6191.3|105
1759887600000|2025-10-08 01:40:00|6196.9|6193.2|6200.8|6197.1|6202.3|6198.6|6195.6|6191.9|95
1759887900000|2025-10-08 01:45:00|6200.9|6197.2|6196.4|6192.7|6200.9|6197.2|6196.4|6192.7|24
1759888200000|2025-10-08 01:50:00|6196|6192.3|6198.8|6195|6200.3|6196.5|6196|6192.3|62
1759888500000|2025-10-08 01:55:00|6198.9|6195.2|6198.6|6194.9|6200.5|6196.8|6197.5|6193.8|49
1759888800000|2025-10-08 02:00:00|6199.3|6195.6|6198.8|6195|6199.6|6195.9|6195.9|6192.2|111
1759889100000|2025-10-08 02:05:00|6198.6|6194.8|6200.1|6196.4|6200.6|6196.9|6198.6|6194.8|193
1759889400000|2025-10-08 02:10:00|6200.3|6196.6|6200.2|6196.5|6200.3|6196.6|6198.8|6195.1|29
1759889700000|2025-10-08 02:15:00|6199.9|6196.2|6201.9|6198.2|6203.1|6199.4|6199.6|6195.9|81
1759890000000|2025-10-08 02:20:00|6202.2|6198.5|6208.2|6204.4|6210.1|6206.4|6202.2|6198.5|266
1759890300000|2025-10-08 02:25:00|6207.9|6204.2|6208.6|6204.9|6211.5|6207.8|6207.9|6204.2|88
1759890600000|2025-10-08 02:30:00|6208.1|6204.4|6205.2|6201.5|6208.7|6205|6205.2|6201.5|74
1759890900000|2025-10-08 02:35:00|6205.9|6202.2|6205.1|6201.4|6206.2|6202.5|6204.2|6200.5|39
1759891200000|2025-10-08 02:40:00|6204.8|6201.1|6201.9|6198.2|6205.1|6201.4|6201.2|6197.5|77
1759891500000|2025-10-08 02:45:00|6201.7|6198|6204.9|6201.2|6204.9|6201.2|6199|6195.3|92
1759891800000|2025-10-08 02:50:00|6205.6|6201.9|6203.6|6199.9|6205.6|6201.9|6203.4|6199.7|28
1759892100000|2025-10-08 02:55:00|6203.7|6200|6205.3|6201.6|6205.3|6201.6|6202.6|6198.9|25
1759892400000|2025-10-08 03:00:00|6204.9|6201.2|6202.8|6199.1|6204.9|6201.2|6202.8|6199.1|10
1759892700000|2025-10-08 03:05:00|6203.3|6199.6|6205.8|6202.1|6206.2|6202.5|6202.5|6198.8|307
1759893000000|2025-10-08 03:10:00|6206|6202.2|6206.7|6203|6210.9|6207.1|6206|6202.2|295
1759893300000|2025-10-08 03:15:00|6206.4|6202.7|6205.3|6201.6|6207.7|6204|6205.2|6201.4|193
1759893600000|2025-10-08 03:20:00|6205.7|6202|6205.2|6201.5|6208.8|6205|6204.8|6201.1|62
1759893900000|2025-10-08 03:25:00|6204.8|6201.1|6204.7|6201|6205.5|6201.8|6203.4|6199.7|88
1759894200000|2025-10-08 03:30:00|6204.5|6200.7|6199|6195.3|6204.7|6201|6197.9|6194.2|388
1759894500000|2025-10-08 03:35:00|6199.8|6196.1|6200.7|6197|6202.1|6198.4|6199.5|6195.7|139
1759894800000|2025-10-08 03:40:00|6200.6|6196.9|6200.6|6196.9|6201.9|6198.2|6199.9|6196.2|92
1759895100000|2025-10-08 03:45:00|6200.1|6196.4|6201.9|6198.2|6203|6199.3|6199.8|6196.1|121
1759895400000|2025-10-08 03:50:00|6202.6|6198.9|6199.6|6195.8|6202.6|6198.9|6199.1|6195.4|88
1759895700000|2025-10-08 03:55:00|6199.8|6196.1|6198.9|6195.2|6200|6196.3|6198.9|6195.2|51
1759896000000|2025-10-08 04:00:00|6199.1|6195.3|6200.8|6197.1|6202.3|6198.5|6199.1|6195.3|90
1759896300000|2025-10-08 04:05:00|6201.3|6197.5|6199.8|6196.1|6201.5|6197.8|6198.8|6195.1|52
1759896600000|2025-10-08 04:10:00|6200.3|6196.5|6199.6|6195.9|6200.5|6196.8|6198.9|6195.2|35
1759896900000|2025-10-08 04:15:00|6199.5|6195.8|6200.6|6196.9|6201.9|6198.2|6197.9|6194.2|92
1759897200000|2025-10-08 04:20:00|6200.8|6197.1|6200.8|6197.1|6200.8|6197.1|6200.3|6196.5|30
1759897500000|2025-10-08 04:25:00|6200.3|6196.5|6199.8|6196.1|6200.8|6197.1|6198.8|6195.1|60
1759897800000|2025-10-08 04:30:00|6199.5|6195.8|6195.8|6192.1|6199.8|6196.1|6195.8|6192.1|99
1759898100000|2025-10-08 04:35:00|6194.8|6191.1|6193.6|6189.8|6195.5|6191.8|6192.9|6189.2|125
1759898400000|2025-10-08 04:40:00|6193.3|6189.6|6195.1|6191.4|6195.8|6192.1|6193|6189.3|46
1759898700000|2025-10-08 04:45:00|6195.3|6191.5|6194.9|6191.2|6197.4|6193.7|6194.9|6191.2|14
1759899000000|2025-10-08 04:50:00|6194.8|6191.1|6195.8|6192.1|6196.8|6193.1|6194.8|6191.1|25
1759899300000|2025-10-08 04:55:00|6196|6192.2|6197.9|6194.2|6197.9|6194.2|6195.8|6192.1|17
1759899600000|2025-10-08 05:00:00|6196.9|6193.2|6195.7|6192|6196.9|6193.2|6194.8|6191.1|25
1759899900000|2025-10-08 05:05:00|6195.3|6191.6|6197.7|6194|6197.7|6194|6194.7|6191|33
1759900200000|2025-10-08 05:10:00|6197.4|6193.7|6195.8|6192.1|6197.7|6194|6195.8|6192.1|31
1759900500000|2025-10-08 05:15:00|6196.2|6192.5|6197.3|6193.5|6198.5|6194.8|6196.2|6192.5|53
1759900800000|2025-10-08 05:20:00|6197.5|6193.8|6203.7|6200|6204.4|6200.7|6196.7|6193|51
1759901100000|2025-10-08 05:25:00|6203.5|6199.8|6202.9|6199.2|6205.9|6202.2|6202|6198.3|39
1759901400000|2025-10-08 05:30:00|6203.2|6199.5|6202.8|6199.1|6203.9|6200.2|6201.2|6197.4|116
1759901700000|2025-10-08 05:35:00|6202.6|6198.8|6201.3|6197.6|6206|6202.3|6201.3|6197.6|84
1759902000000|2025-10-08 05:40:00|6201.1|6197.4|6202|6198.3|6204.6|6200.9|6200.6|6196.9|119
1759902300000|2025-10-08 05:45:00|6202.3|6198.6|6202.6|6198.8|6203.1|6199.4|6201.1|6197.4|25
1759902600000|2025-10-08 05:50:00|6202.8|6199.1|6204.5|6200.8|6205.4|6201.7|6202.6|6198.8|96
1759902900000|2025-10-08 05:55:00|6204.4|6200.7|6201.9|6198.2|6204.4|6200.7|6201.7|6197.9|65
1759903200000|2025-10-08 06:00:00|6202.2|6198.5|6203.1|6199.4|6205.8|6202.1|6202.2|6198.5|101
1759903500000|2025-10-08 06:05:00|6203.3|6199.5|6205.9|6202.1|6206|6202.3|6201.8|6198.1|185
1759903800000|2025-10-08 06:10:00|6205.6|6201.9|6202.4|6198.7|6206.8|6203|6202.4|6198.7|210
1759904100000|2025-10-08 06:15:00|6202.2|6198.5|6204.1|6200.4|6204.1|6200.4|6198.4|6194.7|154
1759904400000|2025-10-08 06:20:00|6203.6|6199.8|6206.6|6202.9|6219.1|6215.4|6202.7|6199|1347
1759904700000|2025-10-08 06:25:00|6206.9|6203.2|6200.9|6197.2|6207.4|6203.7|6200.2|6196.5|243
1759905000000|2025-10-08 06:30:00|6200.6|6196.9|6205|6201.3|6208|6204.3|6200.2|6196.5|202
1759905300000|2025-10-08 06:35:00|6205.5|6201.7|6210.8|6207.1|6211.3|6207.6|6202.3|6198.6|260
1759905600000|2025-10-08 06:40:00|6210.5|6206.8|6209|6205.3|6214.2|6210.5|6207.5|6203.8|212
1759905900000|2025-10-08 06:45:00|6209.2|6205.5|6205.4|6201.6|6211.5|6207.8|6204.8|6201.1|214
1759906200000|2025-10-08 06:50:00|6204.9|6201.2|6209|6205.3|6209|6205.3|6198.8|6195.1|275
1759906500000|2025-10-08 06:55:00|6208.3|6204.6|6213.9|6210.1|6214.3|6210.6|6208|6204.3|250
1759906800000|2025-10-08 07:00:00|6214.2|6210.4|6213.2|6209.5|6215.6|6211.9|6209.8|6206.1|262
1759907100000|2025-10-08 07:05:00|6212.9|6209.2|6211|6207.2|6215.9|6212.2|6206.9|6203.2|581
1759907400000|2025-10-08 07:10:00|6211.1|6207.4|6214.7|6211|6215.2|6211.4|6204.9|6201.2|1133
1759907700000|2025-10-08 07:15:00|6214.2|6210.4|6213.4|6209.7|6216.2|6212.5|6211.7|6208|307
1759908000000|2025-10-08 07:20:00|6213.9|6210.1|6216.6|6212.9|6219.5|6215.8|6213.5|6209.8|271
1759908300000|2025-10-08 07:25:00|6216.8|6213|6214|6210.3|6219.8|6216.1|6211.7|6208|375
1759908600000|2025-10-08 07:30:00|6213.7|6210|6214.9|6211.2|6215.1|6211.4|6207.2|6203.5|294
1759908900000|2025-10-08 07:35:00|6214.7|6210.9|6206.6|6202.9|6216.1|6212.4|6206.6|6202.9|200
1759909200000|2025-10-08 07:40:00|6205.6|6201.9|6203.3|6199.6|6208.9|6205.2|6199.4|6195.7|456
1759909500000|2025-10-08 07:45:00|6203|6199.3|6204.7|6201|6207.9|6204.2|6200.8|6197.1|337
1759909800000|2025-10-08 07:50:00|6205.4|6201.7|6212.5|6208.7|6213.9|6210.2|6205.4|6201.7|310
1759910100000|2025-10-08 07:55:00|6212.8|6209|6208.4|6204.7|6216|6212.2|6207.7|6204|294
1759910400000|2025-10-08 08:00:00|6208.6|6204.9|6201.7|6198|6210.6|6206.9|6201.1|6197.4|569
1759910700000|2025-10-08 08:05:00|6202.4|6198.7|6201.8|6198.1|6207.8|6204.1|6194.9|6191.2|391
1759911000000|2025-10-08 08:10:00|6202.2|6198.5|6207.1|6203.4|6210.4|6206.7|6201.8|6198.1|635
1759911300000|2025-10-08 08:15:00|6207.5|6203.7|6199.5|6195.8|6207.8|6204|6197.2|6193.5|772
1759911600000|2025-10-08 08:20:00|6199.2|6195.5|6193.2|6189.5|6200.8|6197|6186.8|6183.1|986
1759911900000|2025-10-08 08:25:00|6193.4|6189.7|6200.4|6196.6|6205.4|6201.6|6191.7|6187.9|932
1759912200000|2025-10-08 08:30:00|6200.1|6196.3|6195.8|6192.1|6208.4|6204.6|6193.8|6190.1|1003
1759912500000|2025-10-08 08:35:00|6196.1|6192.4|6207.5|6203.8|6209.2|6205.5|6195.8|6192.1|425
1759912800000|2025-10-08 08:40:00|6207.9|6204.2|6204.1|6200.4|6211.4|6207.7|6202.5|6198.8|449
1759913100000|2025-10-08 08:45:00|6204.4|6200.7|6200.9|6197.2|6207.1|6203.4|6199.9|6196.2|305
1759913400000|2025-10-08 08:50:00|6201.2|6197.4|6209.8|6206.1|6213.8|6210.1|6197.1|6193.4|901
1759913700000|2025-10-08 08:55:00|6209.7|6205.9|6202.6|6198.9|6210.5|6206.8|6197.9|6194.1|427
1759914000000|2025-10-08 09:00:00|6202.9|6199.2|6200.3|6196.6|6205.7|6202|6197.7|6194|222
1759914300000|2025-10-08 09:05:00|6200.6|6196.9|6211.5|6207.8|6214.5|6210.8|6200.1|6196.3|735
1759914600000|2025-10-08 09:10:00|6212.5|6208.8|6212.2|6208.5|6216|6212.2|6206|6202.3|1155
1759914900000|2025-10-08 09:15:00|6212.6|6208.9|6228.3|6224.6|6231.8|6228.1|6211.5|6207.8|2985
1759915200000|2025-10-08 09:20:00|6228.8|6225.1|6231.4|6227.7|6232.6|6228.9|6225.3|6221.6|991
1759915500000|2025-10-08 09:25:00|6231.7|6228|6229|6225.3|6238.4|6234.6|6229|6224.4|1401
1759915800000|2025-10-08 09:30:00|6229.7|6226|6231.4|6227.7|6236.1|6232.4|6226.8|6223.1|426
1759916100000|2025-10-08 09:35:00|6231.1|6227.4|6226|6222.3|6237.4|6233.7|6224.4|6220.7|447
1759916400000|2025-10-08 09:40:00|6225.6|6221.9|6228.8|6225.1|6232.4|6228.6|6225.6|6221.9|736
1759916700000|2025-10-08 09:45:00|6229.8|6226.1|6229|6225.3|6232.1|6228.4|6225.5|6221.7|419
1759917000000|2025-10-08 09:50:00|6229.4|6225.7|6229.6|6225.9|6234.8|6231.1|6228.4|6224.7|206
1759917300000|2025-10-08 09:55:00|6229.9|6226.2|6227.5|6223.8|6233|6229.2|6222.1|6218.4|764
1759917600000|2025-10-08 10:00:00|6227.9|6224.2|6232.2|6228.5|6232.6|6228.9|6225.2|6221.5|1240
1759917900000|2025-10-08 10:05:00|6232.5|6228.8|6227|6223.3|6232.5|6228.8|6225.8|6222.1|260
1759918200000|2025-10-08 10:10:00|6227.5|6223.8|6230.7|6227|6234.6|6230.9|6226.9|6223.2|379
1759918500000|2025-10-08 10:15:00|6230.3|6226.6|6234.7|6231|6234.7|6231|6229.2|6225.5|238
1759918800000|2025-10-08 10:20:00|6235.1|6231.4|6222.2|6218.5|6236.2|6232.5|6220.3|6216.6|584
1759919100000|2025-10-08 10:25:00|6221.9|6218.2|6217.1|6213.3|6224.2|6220.5|6216.7|6213|349
1759919400000|2025-10-08 10:30:00|6216.8|6213.1|6215.9|6212.2|6220.6|6216.9|6209.1|6205.4|353
1759919700000|2025-10-08 10:35:00|6216.3|6212.6|6210.7|6206.9|6216.3|6212.6|6205.5|6201.8|396
1759920000000|2025-10-08 10:40:00|6210.1|6206.4|6221.1|6217.3|6221.8|6218.1|6209.2|6205.5|1033
1759920300000|2025-10-08 10:45:00|6221.2|6217.4|6218.4|6214.7|6223.1|6219.4|6217.7|6214|2498
1759920600000|2025-10-08 10:50:00|6218.5|6214.8|6213.3|6209.6|6222.6|6218.9|6209.6|6205.9|844
1759920900000|2025-10-08 10:55:00|6213.8|6210.1|6217.2|6213.5|6218.5|6214.8|6212.5|6208.7|472
1759921200000|2025-10-08 11:00:00|6216.2|6212.5|6228.8|6225.1|6230.7|6227|6215.2|6211.5|1258
1759921500000|2025-10-08 11:05:00|6229.3|6225.6|6229.9|6226.1|6233.5|6229.8|6228.3|6224.6|384
1759921800000|2025-10-08 11:10:00|6230|6226.2|6229.7|6226|6234.2|6230.4|6229.4|6225.7|187
1759922100000|2025-10-08 11:15:00|6229.4|6225.7|6229.4|6225.7|6229.7|6226|6227.7|6224|198
1759922400000|2025-10-08 11:20:00|6228.9|6225.1|6232.4|6228.6|6234.2|6230.5|6228.4|6224.7|361
1759922700000|2025-10-08 11:25:00|6232.2|6228.5|6228|6224.3|6235.1|6231.4|6227.8|6224.1|656
1759923000000|2025-10-08 11:30:00|6228.8|6225.1|6229.6|6225.9|6232.6|6228.9|6228.3|6224.5|243
1759923300000|2025-10-08 11:35:00|6229.9|6226.2|6235.1|6231.4|6235.8|6232.1|6228.6|6224.9|409
1759923600000|2025-10-08 11:40:00|6234.7|6231|6230.7|6226.9|6237.5|6233.8|6230.5|6226.8|268
1759923900000|2025-10-08 11:45:00|6230.5|6226.8|6234.5|6230.8|6234.6|6230.9|6228.1|6224.4|151
1759924200000|2025-10-08 11:50:00|6234.4|6230.6|6245.6|6241.9|6245.6|6241.9|6234.4|6230.6|604
1759924500000|2025-10-08 11:55:00|6245.4|6241.6|6239.5|6235.8|6246.6|6242.9|6238.5|6234.8|980
1759924800000|2025-10-08 12:00:00|6239.3|6235.6|6237.7|6234|6242.3|6238.6|6232.3|6228.6|4016
1759925100000|2025-10-08 12:05:00|6236.7|6233|6236.8|6233.1|6238.3|6234.6|6230.2|6226.5|674
1759925400000|2025-10-08 12:10:00|6237|6233.2|6251.3|6247.6|6254.3|6250.6|6237|6233.2|2168
1759925700000|2025-10-08 12:15:00|6251.1|6247.4|6247.1|6243.3|6251.1|6247.4|6245.6|6241.9|964
1759926000000|2025-10-08 12:20:00|6246.8|6243.1|6245.9|6242.2|6251.9|6248.2|6241.6|6237.9|2655
1759926300000|2025-10-08 12:25:00|6246.2|6242.5|6245|6241.2|6247.2|6243.5|6242.4|6238.7|1914
1759926600000|2025-10-08 12:30:00|6245.2|6241.5|6249|6245.3|6253.7|6250|6245.2|6241.5|1194
1759926900000|2025-10-08 12:35:00|6248.9|6245.1|6247.5|6243.8|6252.8|6249.1|6247|6243.2|946
1759927200000|2025-10-08 12:40:00|6247.8|6244.1|6246.6|6242.9|6248.3|6244.6|6242.9|6239.2|1622
1759927500000|2025-10-08 12:45:00|6246.4|6242.7|6243.1|6239.4|6246.4|6242.7|6240.4|6236.6|828
1759927800000|2025-10-08 12:50:00|6243.4|6239.7|6238.1|6234.4|6243.8|6240.1|6237.5|6233.8|807
1759928100000|2025-10-08 12:55:00|6237.1|6233.4|6235.5|6231.7|6238.4|6234.7|6231.6|6227.9|849
1759928400000|2025-10-08 13:00:00|6235.2|6231.5|6232|6228.3|6241.5|6237.8|6230.2|6226.5|2672
1759928700000|2025-10-08 13:05:00|6233|6229.3|6219.6|6215.9|6234.2|6230.5|6211.8|6208.1|3578
1759929000000|2025-10-08 13:10:00|6220|6216.3|6209.6|6205.9|6221|6217.3|6207.7|6204|1777
1759929300000|2025-10-08 13:15:00|6209.2|6205.5|6200.5|6196.8|6209.2|6205.5|6184.7|6181|4793
1759929600000|2025-10-08 13:20:00|6200.3|6196.6|6202.6|6198.9|6202.6|6198.9|6193.6|6189.9|2021
1759929900000|2025-10-08 13:25:00|6202.9|6199.1|6211.4|6207.7|6211.4|6207.7|6199.2|6195.5|1919
1759930200000|2025-10-08 13:30:00|6210.7|6206.9|6214.6|6210.9|6214.6|6210.9|6202.7|6199|2604
1759930500000|2025-10-08 13:35:00|6214.7|6211|6211.5|6207.8|6220.4|6216.7|6207.3|6203.6|2020
1759930800000|2025-10-08 13:40:00|6211.8|6208.1|6207.2|6203.5|6211.8|6208.1|6200.7|6197|1297
1759931100000|2025-10-08 13:45:00|6206.9|6203.2|6207.7|6204|6211.8|6208.1|6204.1|6200.4|1111
1759931400000|2025-10-08 13:50:00|6208|6204.3|6202.5|6198.8|6210.5|6206.8|6202.5|6198.8|775
1759931700000|2025-10-08 13:55:00|6202.3|6198.6|6196.2|6192.5|6202.3|6198.6|6193.7|6190|1472
1759932000000|2025-10-08 14:00:00|6196.1|6192.3|6196.2|6192.5|6205.5|6201.8|6192.2|6188.5|2857
1759932300000|2025-10-08 14:05:00|6195.9|6192.2|6203.2|6199.5|6204.9|6201.2|6191.9|6188.2|2406
1759932600000|2025-10-08 14:10:00|6203.5|6199.7|6216.4|6212.7|6217.5|6213.8|6201.9|6198.2|2157
1759932900000|2025-10-08 14:15:00|6216.7|6213|6225.2|6221.5|6229.5|6225.8|6216.7|6213|1542
1759933200000|2025-10-08 14:20:00|6225.4|6221.7|6218.3|6214.5|6226.4|6222.7|6216.1|6212.4|2162
1759933500000|2025-10-08 14:25:00|6218.1|6214.4|6218.2|6214.4|6219.5|6215.8|6213.5|6209.8|1733
1759933800000|2025-10-08 14:30:00|6218.3|6214.5|6191.4|6187.7|6222.8|6219|6191.3|6187.6|3677
1759934100000|2025-10-08 14:35:00|6191.7|6188|6194.3|6190.6|6214.6|6210.9|6186|6182.3|4064
1759934400000|2025-10-08 14:40:00|6194.7|6191|6207.6|6203.9|6209.8|6206.1|6192.2|6188.4|1972
1759934700000|2025-10-08 14:45:00|6208.2|6204.4|6206.3|6202.6|6208.6|6204.9|6197.3|6193.6|1293
1759935000000|2025-10-08 14:50:00|6206.7|6203|6217.1|6213.4|6217.8|6214.1|6206.6|6202.9|1779
1759935300000|2025-10-08 14:55:00|6216.9|6213.2|6224.7|6221|6225.6|6221.9|6213.9|6210.2|1935
1759935600000|2025-10-08 15:00:00|6225.2|6221.5|6231.5|6227.7|6238.5|6234.8|6224.7|6221|4248
1759935900000|2025-10-08 15:05:00|6231.7|6228|6231.3|6227.6|6235.7|6232|6229.2|6225.5|1590
1759936200000|2025-10-08 15:10:00|6230.6|6226.9|6237.3|6233.6|6242.4|6238.7|6230.6|6226.9|2135
1759936500000|2025-10-08 15:15:00|6236.3|6232.6|6253.5|6249.7|6254|6250.3|6236.3|6232.6|2366
1759936800000|2025-10-08 15:20:00|6253.2|6249.5|6247.8|6244.1|6262|6258.3|6246.4|6242.7|4815
1759937100000|2025-10-08 15:25:00|6248.1|6244.4|6248.5|6244.8|6250.1|6246.4|6240.9|6237.2|2218
1759937400000|2025-10-08 15:30:00|6248.8|6245.1|6246.6|6242.9|6257.8|6254.1|6236.3|6232.6|4245
1759937700000|2025-10-08 15:35:00|6245.6|6241.9|6247|6243.3|6248|6244.3|6240.2|6236.5|1649
1759938000000|2025-10-08 15:40:00|6248|6244.3|6246.6|6242.9|6249.5|6245.8|6243.9|6240.2|1728
1759938300000|2025-10-08 15:45:00|6247.3|6243.6|6255.7|6252|6255.9|6252.2|6243.1|6239.4|2600
1759938600000|2025-10-08 15:50:00|6255.9|6252.2|6247.8|6244.1|6256.2|6252.5|6244.1|6240.4|1678
1759938900000|2025-10-08 15:55:00|6247.3|6243.6|6250.8|6247.1|6253.5|6249.8|6245.7|6242|1898
1759939200000|2025-10-08 16:00:00|6250.1|6246.4|6253.8|6250.1|6259.4|6255.7|6248.8|6245.1|1554
1759939500000|2025-10-08 16:05:00|6253.3|6249.5|6245.3|6241.6|6254.5|6250.8|6244.9|6241.2|1234
1759939800000|2025-10-08 16:10:00|6245.8|6242.1|6240.1|6236.4|6249.8|6246.1|6237|6233.3|1485
1759940100000|2025-10-08 16:15:00|6239.6|6235.9|6239|6235.2|6241.2|6237.5|6230.5|6226.8|1363
1759940400000|2025-10-08 16:20:00|6239.2|6235.5|6229.2|6225.5|6241|6237.3|6229.2|6225.5|1786
1759940700000|2025-10-08 16:25:00|6228.5|6224.8|6221.7|6218|6229.2|6225.5|6214.7|6211|2739
1759941000000|2025-10-08 16:30:00|6221.1|6217.3|6226|6222.2|6231.4|6227.7|6219|6215.3|1364
1759941300000|2025-10-08 16:35:00|6226.3|6222.5|6227.7|6224|6231.8|6228.1|6224.3|6220.6|1085
1759941600000|2025-10-08 16:40:00|6227.4|6223.7|6228.9|6225.2|6236.4|6232.7|6225.9|6222.2|2018
1759941900000|2025-10-08 16:45:00|6229.2|6225.5|6233.9|6230.2|6235.8|6232|6226.5|6222.8|1092
1759942200000|2025-10-08 16:50:00|6234.2|6230.5|6233.4|6229.7|6236.1|6232.4|6230.8|6227.1|1455
1759942500000|2025-10-08 16:55:00|6232.1|6228.4|6231.8|6228|6233.8|6230.1|6228.4|6224.7|443
1759942800000|2025-10-08 17:00:00|6232|6228.3|6237.8|6234.1|6240|6236.3|6228.2|6224.5|1896
1759943100000|2025-10-08 17:05:00|6237.3|6233.6|6240.9|6237.1|6243.2|6239.5|6233.2|6229.5|2221
1759943400000|2025-10-08 17:10:00|6240.7|6237|6239.9|6236.1|6243.1|6239.4|6238.5|6234.8|798
1759943700000|2025-10-08 17:15:00|6239.7|6236|6237.7|6234|6244.5|6240.8|6237.7|6234|1449
1759944000000|2025-10-08 17:20:00|6238.4|6234.7|6237.2|6233.5|6240.7|6237|6233.6|6229.9|954
1759944300000|2025-10-08 17:25:00|6236.5|6232.8|6247.2|6243.5|6250.4|6246.7|6236.5|6232.8|1039
1759944600000|2025-10-08 17:30:00|6247|6243.2|6241.6|6237.9|6247.2|6243.5|6239.9|6236.2|1066
1759944900000|2025-10-08 17:35:00|6241.1|6237.3|6236.2|6232.5|6241.1|6237.3|6233.5|6229.8|591
1759945200000|2025-10-08 17:40:00|6235.9|6232.2|6236.5|6232.8|6238.4|6234.7|6233.3|6229.6|1354
1759945500000|2025-10-08 17:45:00|6236.1|6232.4|6238.3|6234.6|6239.3|6235.6|6235.4|6231.7|354
1759945800000|2025-10-08 17:50:00|6238.2|6234.5|6241|6237.3|6242.8|6239.1|6238.1|6234.4|968
1759946100000|2025-10-08 17:55:00|6240.9|6237.2|6240.3|6236.5|6242.2|6238.5|6240|6236.3|315
1759946400000|2025-10-08 18:00:00|6240.8|6237.1|6241.1|6237.4|6242.8|6239.1|6237.7|6234|509
1759946700000|2025-10-08 18:05:00|6241.5|6237.8|6234.3|6230.6|6242.4|6238.7|6227.3|6223.6|1559
1759947000000|2025-10-08 18:10:00|6234.1|6230.4|6232.6|6228.9|6236.2|6232.5|6231.6|6227.9|2046
1759947300000|2025-10-08 18:15:00|6232.9|6229.2|6232|6228.3|6235.7|6232|6228.9|6225.2|1009
1759947600000|2025-10-08 18:20:00|6232.4|6228.7|6230.3|6226.6|6233.9|6230.2|6228.1|6224.4|2274
1759947900000|2025-10-08 18:25:00|6229.9|6226.2|6229.3|6225.6|6232.4|6228.7|6224|6220.3|22998
1759948200000|2025-10-08 18:30:00|6229.7|6226|6233.7|6230|6233.8|6230.1|6228|6224.3|2189
1759948500000|2025-10-08 18:35:00|6234.4|6230.7|6230.7|6227|6235.7|6232|6226.6|6222.9|1355
1759948800000|2025-10-08 18:40:00|6230.8|6227.1|6225.6|6221.9|6230.8|6227.1|6225.6|6221.9|1618
1759949100000|2025-10-08 18:45:00|6225.3|6221.6|6224.3|6220.6|6229.4|6225.7|6222.3|6218.6|945
1759949400000|2025-10-08 18:50:00|6224.6|6220.9|6216.6|6212.9|6224.6|6220.9|6216.3|6212.6|410
1759949700000|2025-10-08 18:55:00|6216|6212.3|6211.7|6208|6216.6|6212.9|6211.2|6207.4|805
1759950000000|2025-10-08 19:00:00|6211.2|6207.4|6214|6210.3|6216|6212.3|6211.2|6207.4|229
1759950300000|2025-10-08 19:05:00|6214.3|6210.6|6214|6210.3|6216|6212.3|6213|6209.3|325
1759950600000|2025-10-08 19:10:00|6213.7|6210|6211.5|6207.8|6214.4|6210.7|6210.5|6206.8|327
1759950900000|2025-10-08 19:15:00|6212.3|6208.5|6213.9|6210.2|6214.9|6211.2|6209|6205.3|2663
1759951200000|2025-10-08 19:20:00|6213.6|6209.9|6214.9|6211.2|6217|6213.3|6211.8|6208.1|576
1759951500000|2025-10-08 19:25:00|6215.2|6211.4|6216.2|6212.5|6217.1|6213.4|6213.4|6209.7|282
1759951800000|2025-10-08 19:30:00|6215.9|6212.2|6212.4|6208.7|6216.2|6212.5|6209.9|6206.2|258
1759952100000|2025-10-08 19:35:00|6212.7|6209|6215.4|6211.7|6215.4|6211.7|6211|6207.3|254
1759952400000|2025-10-08 19:40:00|6214.6|6210.9|6210.6|6206.9|6215.4|6211.7|6208.6|6204.8|237
1759952700000|2025-10-08 19:45:00|6209.9|6206.2|6212.8|6209.1|6212.8|6209.1|6209.2|6205.5|90
1759953000000|2025-10-08 19:50:00|6213.1|6209.4|6217.2|6213.5|6217.9|6214.2|6212.8|6209.1|258
1759953300000|2025-10-08 19:55:00|6216.9|6213.2|6213.2|6209.5|6217.8|6214|6212.2|6208.5|731
1759953600000|2025-10-08 20:00:00|6212.2|6208.5|6212.2|6208.5|6213.4|6209.7|6210.5|6206.8|1005
1759953900000|2025-10-08 20:05:00|6211.8|6208.1|6211.2|6207.5|6212.2|6208.5|6210.9|6207.2|116
1759954200000|2025-10-08 20:10:00|6210.9|6207.2|6214.9|6211.2|6214.9|6211.2|6210.8|6207|235
1759954500000|2025-10-08 20:15:00|6215.2|6211.5|6215.9|6212.2|6217.2|6213.4|6214.2|6210.5|352
1759954800000|2025-10-08 20:20:00|6215.5|6211.8|6214.8|6211.1|6215.5|6211.8|6213.1|6209.4|425
1759955100000|2025-10-08 20:25:00|6214|6210.3|6207.6|6203.9|6214.5|6210.8|6207.6|6203.9|206
1759955400000|2025-10-08 20:30:00|6207.9|6204.2|6209.7|6206|6210.7|6207|6207.2|6203.4|284
1759955700000|2025-10-08 20:35:00|6210.1|6206.4|6211.8|6208.1|6211.8|6208.1|6209.1|6205.4|106
1759956000000|2025-10-08 20:40:00|6211.5|6207.8|6212.8|6209.1|6213.8|6210.1|6211.5|6207.8|218
1759956300000|2025-10-08 20:45:00|6211.8|6208.1|6206.2|6202.5|6212.5|6208.7|6205.5|6201.8|211
1759956600000|2025-10-08 20:50:00|6206.5|6202.7|6201.3|6197.6|6207.2|6203.4|6201.1|6197.4|545
1759956900000|2025-10-08 20:55:00|6201|6197.3|6203.5|6199.8|6203.8|6200.1|6200.2|6196.5|147
1759960800000|2025-10-08 22:00:00|6207|6199.2|6196.4|6192.6|6207|6201.7|6190.5|6186.7|333
1759961100000|2025-10-08 22:05:00|6196.8|6193.1|6181.9|6178.1|6198.4|6194.7|6181.2|6177.4|559
1759961400000|2025-10-08 22:10:00|6183.3|6175.5|6186.3|6182.6|6187.1|6183.4|6178.4|6173.1|352
1759961700000|2025-10-08 22:15:00|6186.6|6182.8|6187.9|6184.1|6190|6186.2|6185.9|6182.2|198
1759962000000|2025-10-08 22:20:00|6187.7|6183.9|6190.2|6186.4|6192.5|6188.8|6187.2|6183.5|118
1759962300000|2025-10-08 22:25:00|6190.5|6186.7|6193|6189.3|6193.7|6190|6189.7|6186|28
1759962600000|2025-10-08 22:30:00|6193.1|6189.4|6192.8|6189.1|6193.2|6189.5|6191.5|6187.8|88
1759962900000|2025-10-08 22:35:00|6193.2|6189.5|6194.3|6190.6|6194.7|6191|6193.2|6189.5|49
1759963200000|2025-10-08 22:40:00|6194.6|6190.9|6194|6190.2|6195.7|6191.9|6193.3|6189.6|94
1759963500000|2025-10-08 22:45:00|6193.9|6190.1|6191.4|6187.7|6193.9|6190.1|6190.7|6186.9|34
1759963800000|2025-10-08 22:50:00|6191.3|6187.6|6189.9|6186.2|6192|6187.8|6185.6|6181.8|181
1759964100000|2025-10-08 22:55:00|6189.4|6185.7|6188.9|6185.2|6189.9|6186.2|6188.9|6185.2|59
1759964400000|2025-10-08 23:00:00|6188.7|6184.9|6183|6179.2|6188.8|6185.1|6178.1|6171.9|589
1759964700000|2025-10-08 23:05:00|6182.3|6178.6|6173.7|6170|6182.3|6178.6|6172.2|6168.4|187
1759965000000|2025-10-08 23:10:00|6174.2|6170.4|6166.1|6162.3|6180.4|6176.6|6163.3|6158.9|419
1759965300000|2025-10-08 23:15:00|6166.3|6162.5|6172.2|6168.4|6172.3|6168.5|6164.6|6158.7|192
1759965600000|2025-10-08 23:20:00|6171.9|6168.2|6173.1|6169.3|6177.5|6173.7|6171.9|6168.2|119
1759965900000|2025-10-08 23:25:00|6172.5|6168.8|6171.8|6168|6178.9|6175.2|6171.8|6168|386
1759966200000|2025-10-08 23:30:00|6171.7|6167.9|6167.6|6163.8|6173.8|6170.1|6167.6|6163.8|254
1759966500000|2025-10-08 23:35:00|6167.3|6163.5|6169.1|6165.3|6171.1|6167.3|6163.6|6159.9|255
1759966800000|2025-10-08 23:40:00|6169.2|6165.4|6170.7|6166.9|6172.3|6168.6|6168.6|6164.9|47
1759967100000|2025-10-08 23:45:00|6171.1|6167.3|6172.6|6168.9|6173.9|6170.2|6171|6167.2|83
1759967400000|2025-10-08 23:50:00|6172.9|6169.2|6177.7|6173.9|6177.7|6173.9|6172.9|6169.2|96
1759967700000|2025-10-08 23:55:00|6178.1|6174.4|6179.2|6175.4|6180.2|6176.4|6178.1|6174.4|82
1759968000000|2025-10-09 00:00:00|6179.3|6175.6|6167.9|6164.2|6182.6|6178.9|6165.8|6162.1|715
1759968300000|2025-10-09 00:05:00|6167.7|6163.9|6166.5|6162.7|6169.4|6165.7|6164.6|6160.8|94
1759968600000|2025-10-09 00:10:00|6166.9|6163.1|6168|6164.3|6171.2|6167.5|6166.1|6162.4|48
1759968900000|2025-10-09 00:15:00|6167.7|6164|6160.1|6156.4|6167.7|6164|6159.4|6155.7|424
1759969200000|2025-10-09 00:20:00|6159.8|6156.1|6160.9|6157.2|6163.9|6160.2|6159|6155.3|192
1759969500000|2025-10-09 00:25:00|6161.4|6157.7|6164.4|6160.7|6164.5|6160.8|6158.7|6155|130
1759969800000|2025-10-09 00:30:00|6164.7|6161|6169.8|6166|6169.9|6166.2|6164.4|6160.7|224
1759970100000|2025-10-09 00:35:00|6168.9|6165.2|6168.8|6165.1|6169.9|6166.2|6165.7|6162|77
1759970400000|2025-10-09 00:40:00|6168.4|6164.7|6168.4|6164.7|6169.1|6165.4|6164.4|6160.7|74
1759970700000|2025-10-09 00:45:00|6168.8|6165.1|6167.8|6164.1|6170.1|6166.4|6167.7|6164|59
1759971000000|2025-10-09 00:50:00|6167.4|6163.7|6166.2|6162.5|6168.1|6164.4|6166.2|6162.5|39
1759971300000|2025-10-09 00:55:00|6166.3|6162.6|6168.7|6164.9|6169.4|6165.7|6166.1|6162.4|76
1759971600000|2025-10-09 01:00:00|6168.4|6164.7|6165|6161.3|6172.7|6169|6154|6150.3|1020
1759971900000|2025-10-09 01:05:00|6164.5|6160.7|6176.3|6172.6|6178.3|6174.6|6162.8|6159|436
1759972200000|2025-10-09 01:10:00|6175.9|6172.2|6171.3|6167.6|6182.6|6178.9|6170.6|6166.9|402
1759972500000|2025-10-09 01:15:00|6171.6|6167.9|6180.5|6176.8|6183.7|6180|6171.3|6167.6|241
1759972800000|2025-10-09 01:20:00|6179.2|6175.5|6181.6|6177.9|6186|6182.3|6178.5|6174.8|214
1759973100000|2025-10-09 01:25:00|6180.9|6177.2|6182.9|6179.2|6184.9|6181.2|6179.8|6176.1|191
1759973400000|2025-10-09 01:30:00|6182.6|6178.9|6177.1|6173.3|6183.9|6180.2|6172.9|6169.2|427
1759973700000|2025-10-09 01:35:00|6177.4|6173.6|6183.7|6180|6183.7|6180|6176.5|6172.8|223
1759974000000|2025-10-09 01:40:00|6183.2|6179.5|6180.7|6177|6189.6|6185.8|6180.7|6177|358
1759974300000|2025-10-09 01:45:00|6181|6177.3|6184.3|6180.6|6184.5|6180.7|6179.4|6175.6|109
1759974600000|2025-10-09 01:50:00|6184.2|6180.4|6184.7|6180.9|6188|6184.3|6179.3|6175.6|170
1759974900000|2025-10-09 01:55:00|6184.1|6180.3|6181.9|6178.1|6186.4|6182.7|6181.9|6178.1|72
1759975200000|2025-10-09 02:00:00|6181.6|6177.9|6178.5|6174.7|6184.5|6180.8|6176.1|6172.4|349
1759975500000|2025-10-09 02:05:00|6178.2|6174.5|6178.3|6174.6|6182.8|6179|6177.7|6174|130
1759975800000|2025-10-09 02:10:00|6179.1|6175.3|6182.4|6178.7|6185.2|6181.5|6178.2|6174.5|276
1759976100000|2025-10-09 02:15:00|6182.9|6179.1|6181.7|6178|6185.6|6181.9|6181.2|6177.4|125
1759976400000|2025-10-09 02:20:00|6182.4|6178.7|6185.9|6182.2|6186.7|6182.9|6182.4|6178.7|46
1759976700000|2025-10-09 02:25:00|6185.7|6181.9|6186.1|6182.4|6186.8|6183.1|6184.8|6181.1|83
1759977000000|2025-10-09 02:30:00|6186.4|6182.6|6172.2|6168.5|6189.8|6186.1|6171.6|6167.9|225
1759977300000|2025-10-09 02:35:00|6172.6|6168.9|6177.9|6174.2|6181.1|6177.4|6172.2|6168.5|71
1759977600000|2025-10-09 02:40:00|6178.2|6174.5|6178.2|6174.5|6180.4|6176.7|6177.5|6173.8|74
1759977900000|2025-10-09 02:45:00|6178.1|6174.3|6182.2|6178.5|6182.2|6178.5|6177.2|6173.5|45
1759978200000|2025-10-09 02:50:00|6181.5|6177.8|6177.3|6173.6|6183.2|6179.5|6176.7|6173|62
1759978500000|2025-10-09 02:55:00|6178.4|6174.7|6176.8|6173|6178.4|6174.7|6173.1|6169.3|41
1759978800000|2025-10-09 03:00:00|6176.6|6172.9|6180.1|6176.3|6184.7|6180.9|6176.6|6172.8|92
1759979100000|2025-10-09 03:05:00|6180.2|6176.5|6179.6|6175.8|6181.2|6177.5|6178.2|6174.5|52
1759979400000|2025-10-09 03:10:00|6180|6176.3|6184.5|6180.8|6185.2|6181.5|6179.3|6175.6|50
1759979700000|2025-10-09 03:15:00|6184.2|6180.5|6182.2|6178.5|6186.6|6182.9|6182.2|6178.5|80
1759980000000|2025-10-09 03:20:00|6182.6|6178.9|6183.5|6179.8|6186.2|6182.5|6182.6|6178.9|50
1759980300000|2025-10-09 03:25:00|6183.2|6179.5|6182.1|6178.4|6183.8|6180|6181.8|6178|14
1759980600000|2025-10-09 03:30:00|6182.2|6178.5|6189.3|6185.6|6190.5|6186.8|6182.2|6178.5|206
1759980900000|2025-10-09 03:35:00|6188.6|6184.9|6187.2|6183.5|6189.3|6185.6|6186.3|6182.6|118
1759981200000|2025-10-09 03:40:00|6187.4|6183.6|6187.8|6184|6189.5|6185.8|6186.1|6182.4|165
1759981500000|2025-10-09 03:45:00|6188.1|6184.3|6185.9|6182.2|6188.1|6184.3|6185.9|6182.2|69
1759981800000|2025-10-09 03:50:00|6186.1|6182.3|6186|6182.3|6186.9|6183.2|6184.4|6180.7|19
1759982100000|2025-10-09 03:55:00|6185.5|6181.8|6184.8|6181.1|6185.8|6182.1|6184.1|6180.4|71
1759982400000|2025-10-09 04:00:00|6185.2|6181.5|6189.8|6186|6190.2|6186.5|6185.2|6181.5|54
1759982700000|2025-10-09 04:05:00|6189.5|6185.8|6189.8|6186.1|6189.8|6186.1|6188.2|6184.5|29
1759983000000|2025-10-09 04:10:00|6188.8|6185.1|6188.7|6185|6189.6|6185.8|6188.5|6184.8|64
1759983300000|2025-10-09 04:15:00|6189.4|6185.7|6188.2|6184.5|6189.7|6186|6187|6183.2|54
1759983600000|2025-10-09 04:20:00|6187.9|6184.2|6191.2|6187.5|6191.4|6187.7|6187.4|6183.6|48
1759983900000|2025-10-09 04:25:00|6191.3|6187.6|6193.2|6189.5|6193.8|6190|6190|6186.3|81
1759984200000|2025-10-09 04:30:00|6193.5|6189.8|6190.9|6187.2|6193.5|6189.8|6189.3|6185.6|60
1759984500000|2025-10-09 04:35:00|6190.6|6186.9|6190.5|6186.8|6191.3|6187.6|6189.8|6186.1|35
1759984800000|2025-10-09 04:40:00|6190.8|6187.1|6188.5|6184.8|6191.1|6187.3|6188.3|6184.6|29
1759985100000|2025-10-09 04:45:00|6189.5|6185.8|6191.5|6187.8|6191.9|6188.2|6189.5|6185.8|112
1759985400000|2025-10-09 04:50:00|6191.2|6187.5|6190.5|6186.8|6191.5|6187.8|6190.5|6186.8|15
1759985700000|2025-10-09 04:55:00|6190.9|6187.2|6190|6186.3|6191.2|6187.5|6188.3|6184.6|24
1759986000000|2025-10-09 05:00:00|6190.3|6186.5|6196|6192.3|6196.1|6192.4|6189.7|6186|59
1759986300000|2025-10-09 05:05:00|6196.4|6192.7|6196.6|6192.9|6200|6196.3|6195.7|6192|205
1759986600000|2025-10-09 05:10:00|6196.3|6192.6|6194|6190.3|6197.9|6194.2|6193|6189.3|56
1759986900000|2025-10-09 05:15:00|6194.3|6190.6|6197|6193.2|6197|6193.2|6193.9|6190.2|32
1759987200000|2025-10-09 05:20:00|6198.5|6194.8|6197.1|6193.4|6198.5|6194.8|6197.1|6193.4|28
1759987500000|2025-10-09 05:25:00|6196.8|6193.1|6195.8|6192.1|6196.9|6193.2|6194.3|6190.5|59
1759987800000|2025-10-09 05:30:00|6195.5|6191.8|6204.7|6201|6208.2|6204.5|6195.1|6191.4|392
1759988100000|2025-10-09 05:35:00|6204.5|6200.7|6208.5|6204.7|6210.4|6206.7|6201.8|6198.1|233
1759988400000|2025-10-09 05:40:00|6208.3|6204.6|6232.1|6228.3|6232.8|6229.1|6206.5|6202.8|1080
1759988700000|2025-10-09 05:45:00|6232.7|6228.9|6223.3|6219.6|6233.5|6229.8|6221.1|6217.4|278
1759989000000|2025-10-09 05:50:00|6223.2|6219.4|6227.9|6224.2|6229.9|6226.1|6221|6217.3|212
1759989300000|2025-10-09 05:55:00|6228.7|6224.9|6231|6227.2|6232.9|6229.2|6227.2|6223.5|305
1759989600000|2025-10-09 06:00:00|6231.1|6227.4|6220.5|6216.8|6235.2|6231.5|6219.4|6215.7|312
1759989900000|2025-10-09 06:05:00|6220.1|6216.4|6224.4|6220.7|6226|6222.3|6218.9|6215.2|227
1759990200000|2025-10-09 06:10:00|6223.7|6220|6220.7|6217|6225|6221.3|6217.9|6214.2|116
1759990500000|2025-10-09 06:15:00|6220.4|6216.7|6219.8|6216|6223.2|6219.4|6216.1|6212.3|430
1759990800000|2025-10-09 06:20:00|6219.5|6215.7|6219.4|6215.7|6221.8|6218.1|6213.8|6210.1|167
1759991100000|2025-10-09 06:25:00|6219.6|6215.8|6222|6218.3|6227.1|6223.4|6219.6|6215.8|300
1759991400000|2025-10-09 06:30:00|6221.7|6218|6225.3|6221.6|6228.7|6225|6219.7|6216|116
1759991700000|2025-10-09 06:35:00|6225.6|6221.9|6227.9|6224.2|6231|6227.3|6225.3|6221.6|719
1759992000000|2025-10-09 06:40:00|6227.5|6223.8|6230.2|6226.5|6231.2|6227.5|6224.5|6220.8|86
1759992300000|2025-10-09 06:45:00|6230.5|6226.7|6229.5|6225.8|6234.7|6231|6228.8|6225.1|332
1759992600000|2025-10-09 06:50:00|6229.3|6225.5|6225.5|6221.8|6232.1|6228.3|6225|6221.3|339
1759992900000|2025-10-09 06:55:00|6225.8|6222.1|6229.2|6225.5|6230.3|6226.6|6222.2|6218.5|413
1759993200000|2025-10-09 07:00:00|6229|6225.2|6232.7|6229|6233.8|6230|6225|6221.3|628
1759993500000|2025-10-09 07:05:00|6233|6229.3|6228.7|6224.9|6234.6|6230.8|6225.2|6221.5|348
1759993800000|2025-10-09 07:10:00|6228.5|6224.8|6233.3|6229.6|6234.2|6230.5|6224.2|6220.5|356
1759994100000|2025-10-09 07:15:00|6232.9|6229.2|6239.7|6235.9|6242.6|6238.9|6232|6228.3|449
1759994400000|2025-10-09 07:20:00|6239.5|6235.8|6241|6237.3|6241.8|6238.1|6237.3|6233.6|1191
1759994700000|2025-10-09 07:25:00|6241.2|6237.4|6243|6239.3|6245|6241.3|6237.3|6233.6|515
1759995000000|2025-10-09 07:30:00|6242.5|6238.7|6244.2|6240.5|6245.5|6241.7|6240.9|6237.2|769
1759995300000|2025-10-09 07:35:00|6244.7|6240.9|6241.7|6237.9|6245.2|6241.5|6238.3|6234.6|284
1759995600000|2025-10-09 07:40:00|6241.9|6238.1|6237|6233.3|6243|6239.3|6235.4|6231.7|834
1759995900000|2025-10-09 07:45:00|6237.3|6233.6|6235.5|6231.7|6238.3|6234.6|6233.3|6229.6|252
1759996200000|2025-10-09 07:50:00|6235.7|6232|6232.9|6229.1|6236.7|6233|6227.5|6223.7|677
1759996500000|2025-10-09 07:55:00|6233.3|6229.6|6239.9|6236.2|6241.9|6238.2|6231.7|6228|474
1759996800000|2025-10-09 08:00:00|6238.9|6235.2|6242.6|6238.9|6249.2|6245.5|6238.9|6235.2|1017
1759997100000|2025-10-09 08:05:00|6242.3|6238.6|6233.4|6229.6|6243.5|6239.8|6232.6|6228.9|628
1759997400000|2025-10-09 08:10:00|6233.6|6229.9|6236.6|6232.8|6238.9|6235.2|6231.9|6228.2|287
1759997700000|2025-10-09 08:15:00|6236.8|6233.1|6238.4|6234.6|6239.5|6235.8|6231.9|6228.2|370
1759998000000|2025-10-09 08:20:00|6238.5|6234.8|6232.4|6228.7|6239.2|6235.5|6228.2|6224.5|387
1759998300000|2025-10-09 08:25:00|6232.2|6228.5|6222|6218.3|6236.9|6233.2|6222|6218.3|1233
1759998600000|2025-10-09 08:30:00|6222.7|6218.9|6233.9|6230.2|6243.4|6239.7|6222.6|6218.9|1077
1759998900000|2025-10-09 08:35:00|6234.7|6230.9|6227.9|6224.1|6235.2|6231.5|6226.9|6223.2|396
1759999200000|2025-10-09 08:40:00|6228.2|6224.4|6234.7|6231|6236.1|6232.3|6226.9|6223.2|359
1759999500000|2025-10-09 08:45:00|6235|6231.3|6245.2|6241.5|6246.6|6242.9|6233|6229.3|557
1759999800000|2025-10-09 08:50:00|6245.5|6241.8|6237.5|6233.8|6245.5|6241.8|6236.2|6232.5|307
1760000100000|2025-10-09 08:55:00|6238|6234.3|6242.4|6238.7|6244.1|6240.4|6233|6229.2|254
1760000400000|2025-10-09 09:00:00|6242.7|6238.9|6239.9|6236.1|6247.6|6243.9|6239.4|6235.7|325
1760000700000|2025-10-09 09:05:00|6240.4|6236.7|6244.5|6240.8|6248.5|6244.8|6240.4|6236.7|259
1760001000000|2025-10-09 09:10:00|6244.2|6240.5|6249.8|6246.1|6249.8|6246.1|6242.6|6238.9|364
1760001300000|2025-10-09 09:15:00|6249.5|6245.8|6242.9|6239.2|6257|6253.2|6239.7|6236|808
1760001600000|2025-10-09 09:20:00|6243.3|6239.6|6241.3|6237.6|6246.1|6242.4|6240.7|6237|211
1760001900000|2025-10-09 09:25:00|6241.7|6238|6233.5|6229.8|6244.8|6241|6233.4|6229.7|577
1760002200000|2025-10-09 09:30:00|6233.9|6230.2|6213.9|6210.2|6235.1|6231.3|6213|6209.3|1409
1760002500000|2025-10-09 09:35:00|6214|6210.3|6217.6|6213.9|6219.2|6215.5|6208.6|6204.9|830
1760002800000|2025-10-09 09:40:00|6217.9|6214.2|6209.5|6205.7|6219.3|6215.6|6207.8|6204.1|404
1760003100000|2025-10-09 09:45:00|6209.6|6205.9|6209.6|6205.9|6213.2|6209.4|6204.2|6200.5|335
1760003400000|2025-10-09 09:50:00|6209.3|6205.6|6221.7|6218|6225.8|6222|6207.1|6203.4|618
1760003700000|2025-10-09 09:55:00|6220.7|6217|6212|6208.3|6225.3|6221.6|6211.2|6207.5|355
1760004000000|2025-10-09 10:00:00|6211.7|6208|6191.8|6188.1|6213|6209.3|6191.7|6188|1227
1760004300000|2025-10-09 10:05:00|6192.2|6188.5|6185.2|6181.5|6198.3|6194.6|6181.9|6178.2|1064
1760004600000|2025-10-09 10:10:00|6184.9|6181.2|6185.9|6182.2|6188.9|6185.2|6182.5|6178.8|729
1760004900000|2025-10-09 10:15:00|6185.8|6182|6191.8|6188.1|6192.1|6188.4|6178.1|6174.4|995
1760005200000|2025-10-09 10:20:00|6192.1|6188.3|6190.1|6186.4|6196.1|6192.4|6187.1|6183.4|571
1760005500000|2025-10-09 10:25:00|6189.7|6186|6188.1|6184.4|6192.1|6188.4|6185.8|6182.1|313
1760005800000|2025-10-09 10:30:00|6187.8|6184.1|6187.8|6184.1|6191.1|6187.4|6185.8|6182.1|676
1760006100000|2025-10-09 10:35:00|6188.1|6184.4|6191.8|6188.1|6194.8|6191.1|6187.7|6183.9|415
1760006400000|2025-10-09 10:40:00|6190.8|6187.1|6191.1|6187.3|6194.5|6190.8|6188.5|6184.8|234
1760006700000|2025-10-09 10:45:00|6191.2|6187.5|6194.1|6190.3|6194.3|6190.5|6188.5|6184.8|315
1760007000000|2025-10-09 10:50:00|6193.8|6190.1|6187.8|6184.1|6193.8|6190.1|6185.7|6181.9|294
1760007300000|2025-10-09 10:55:00|6188.1|6184.4|6186.7|6183|6189|6185.2|6183.7|6180|232
1760007600000|2025-10-09 11:00:00|6187.4|6183.7|6196.8|6193.1|6197.2|6193.5|6187.4|6183.7|367
1760007900000|2025-10-09 11:05:00|6197.2|6193.5|6189.2|6185.5|6202.1|6198.3|6188.3|6184.6|430
1760008200000|2025-10-09 11:10:00|6189.5|6185.8|6203.7|6200|6205.3|6201.6|6188.5|6184.8|617
1760008500000|2025-10-09 11:15:00|6203.4|6199.7|6198.5|6194.8|6205.4|6201.7|6197.1|6193.4|449
1760008800000|2025-10-09 11:20:00|6198.7|6194.9|6204.7|6201|6207.3|6203.6|6197.6|6193.8|399
1760009100000|2025-10-09 11:25:00|6205|6201.2|6202.3|6198.5|6206.7|6203|6200.7|6197|267
1760009400000|2025-10-09 11:30:00|6202.8|6199.1|6198|6194.3|6202.8|6199.1|6194.8|6191.1|787
1760009700000|2025-10-09 11:35:00|6198.9|6195.1|6203.8|6200.1|6205.5|6201.8|6196.4|6192.6|378
1760010000000|2025-10-09 11:40:00|6203.4|6199.7|6205|6201.3|6207.9|6204.2|6201.6|6197.9|379
1760010300000|2025-10-09 11:45:00|6205.6|6201.9|6213.9|6210.2|6213.9|6210.2|6205|6201.3|1362
1760010600000|2025-10-09 11:50:00|6213.2|6209.5|6202.7|6199|6214.8|6211.1|6197.9|6194.2|814
1760010900000|2025-10-09 11:55:00|6203|6199.3|6196.8|6193.1|6207.4|6203.7|6194.2|6190.5|872
1760011200000|2025-10-09 12:00:00|6196.5|6192.8|6191.8|6188.1|6196.5|6192.8|6188.8|6185.1|827
1760011500000|2025-10-09 12:05:00|6191.1|6187.4|6197.5|6193.8|6198.1|6194.4|6189.6|6185.9|557
1760011800000|2025-10-09 12:10:00|6197.8|6194.1|6200.9|6197.2|6201.6|6197.9|6194.8|6191.1|416
1760012100000|2025-10-09 12:15:00|6201.6|6197.9|6204.3|6200.6|6206.9|6203.2|6201.3|6197.6|508
1760012400000|2025-10-09 12:20:00|6203.9|6200.2|6208.4|6204.7|6213.8|6210.1|6203.3|6199.6|1139
1760012700000|2025-10-09 12:25:00|6209.1|6205.4|6211.6|6207.8|6212.1|6208.4|6208.8|6205|323
1760013000000|2025-10-09 12:30:00|6211.8|6208.1|6215.4|6211.7|6215.4|6211.7|6209.5|6205.7|432
1760013300000|2025-10-09 12:35:00|6215.8|6212.1|6221.2|6217.5|6222.6|6218.9|6214.9|6211.2|995
1760013600000|2025-10-09 12:40:00|6221.5|6217.7|6225.8|6222.1|6231.2|6227.5|6221.5|6217.7|2195
1760013900000|2025-10-09 12:45:00|6226.1|6222.3|6216.1|6212.4|6226.1|6222.3|6214.9|6211.2|1978
1760014200000|2025-10-09 12:50:00|6217.1|6213.4|6226.6|6222.9|6229|6225.3|6217.1|6213.4|1189
1760014500000|2025-10-09 12:55:00|6226.3|6222.6|6223.3|6219.6|6228.6|6224.9|6221|6217.3|1671
1760014800000|2025-10-09 13:00:00|6223|6219.3|6235.1|6231.4|6235.4|6231.7|6221.5|6217.8|1801
1760015100000|2025-10-09 13:05:00|6234.7|6231|6239.4|6235.7|6241|6237.3|6231.9|6228.2|2342
1760015400000|2025-10-09 13:10:00|6239.2|6235.4|6246.6|6242.9|6250.3|6246.6|6238.3|6234.6|1576
1760015700000|2025-10-09 13:15:00|6246.3|6242.6|6238.6|6234.9|6247.1|6243.3|6234.6|6230.9|2357
1760016000000|2025-10-09 13:20:00|6237.9|6234.2|6237.6|6233.9|6244.3|6240.6|6236.2|6232.5|3093
1760016300000|2025-10-09 13:25:00|6237.9|6234.2|6229.8|6226.1|6238.6|6234.9|6228.4|6224.7|1563
1760016600000|2025-10-09 13:30:00|6229.5|6225.8|6224.7|6221|6236.7|6233|6223.7|6220|2171
1760016900000|2025-10-09 13:35:00|6224|6220.3|6220|6216.3|6224|6220.3|6214.8|6211.1|2059
1760017200000|2025-10-09 13:40:00|6219.4|6215.7|6228.7|6225|6233.6|6229.9|6219.3|6215.6|1398
1760017500000|2025-10-09 13:45:00|6229|6225.3|6227.1|6223.4|6234|6230.3|6220|6216.3|2082
1760017800000|2025-10-09 13:50:00|6226.7|6223|6220.3|6216.5|6229.6|6225.9|6216.5|6212.7|1407
1760018100000|2025-10-09 13:55:00|6220.4|6216.7|6199.6|6195.9|6220.7|6217|6196.6|6192.9|2522
1760018400000|2025-10-09 14:00:00|6199.5|6195.7|6208.8|6205|6209.5|6205.8|6193.5|6189.8|2602
1760018700000|2025-10-09 14:05:00|6208.5|6204.8|6213.1|6209.4|6218.5|6214.7|6203|6199.3|2026
1760019000000|2025-10-09 14:10:00|6212.4|6208.7|6213.3|6209.6|6225.4|6221.7|6211.9|6208.2|2408
1760019300000|2025-10-09 14:15:00|6213.6|6209.8|6206.5|6202.8|6215.3|6211.6|6205.9|6202.2|1216
1760019600000|2025-10-09 14:20:00|6206.1|6202.4|6201.9|6198.2|6206.1|6202.4|6192.7|6189|1905
1760019900000|2025-10-09 14:25:00|6201.6|6197.9|6201.9|6198.2|6206.8|6203.1|6197.5|6193.8|1689
1760020200000|2025-10-09 14:30:00|6201.8|6198|6190.8|6187.1|6201.8|6198|6180.2|6176.5|4065
1760020500000|2025-10-09 14:35:00|6191.1|6187.4|6194.3|6190.6|6195.3|6191.6|6185.1|6181.4|2186
1760020800000|2025-10-09 14:40:00|6194.6|6190.8|6202.8|6199.1|6206|6202.3|6192.5|6188.7|2025
1760021100000|2025-10-09 14:45:00|6202.5|6198.8|6201.4|6197.7|6206|6202.3|6192.8|6189.1|1744
1760021400000|2025-10-09 14:50:00|6200.4|6196.7|6192.9|6189.2|6203.4|6199.7|6190.1|6186.4|2423
1760021700000|2025-10-09 14:55:00|6193.6|6189.9|6197.9|6194.2|6202.4|6198.6|6191.9|6188.2|783
1760022000000|2025-10-09 15:00:00|6197.5|6193.8|6192.3|6188.6|6203.1|6199.4|6191.1|6187.4|875
1760022300000|2025-10-09 15:05:00|6192|6188.3|6208|6204.3|6212.3|6208.6|6188.3|6184.6|1802
1760022600000|2025-10-09 15:10:00|6208.4|6204.7|6200.3|6196.6|6214.3|6210.5|6199|6195.3|1381
1760022900000|2025-10-09 15:15:00|6200.9|6197.2|6210.2|6206.5|6213.6|6209.9|6195.8|6192.1|2259
1760023200000|2025-10-09 15:20:00|6210.8|6207.1|6204.6|6200.9|6211|6207.3|6200.3|6196.6|1124
1760023500000|2025-10-09 15:25:00|6204.2|6200.5|6189.6|6185.9|6207.7|6204|6188.7|6185|1884
1760023800000|2025-10-09 15:30:00|6190|6186.3|6190.9|6187.2|6197.3|6193.6|6186.2|6182.5|1440
1760024100000|2025-10-09 15:35:00|6190.5|6186.8|6195.3|6191.6|6201|6197.3|6187.8|6184.1|2897
1760024400000|2025-10-09 15:40:00|6195.5|6191.7|6188.1|6184.3|6199.6|6195.9|6187.1|6183.3|1243
1760024700000|2025-10-09 15:45:00|6187.8|6184.1|6179.8|6176.1|6192.2|6188.5|6179.8|6176.1|2318
1760025000000|2025-10-09 15:50:00|6178.8|6175.1|6166.4|6162.7|6178.8|6175.1|6163.7|6160|3195
1760025300000|2025-10-09 15:55:00|6166|6162.3|6165.4|6161.7|6170|6166.2|6163|6159.3|1359
1760025600000|2025-10-09 16:00:00|6165|6161.3|6174.5|6170.8|6175.8|6172.1|6164.4|6160.7|2093
1760025900000|2025-10-09 16:05:00|6174.2|6170.5|6178|6174.3|6178.9|6175.2|6172.4|6168.7|830
1760026200000|2025-10-09 16:10:00|6177.9|6174.2|6173.5|6169.8|6180.9|6177.2|6173.4|6169.7|3027
1760026500000|2025-10-09 16:15:00|6174.2|6170.5|6163.7|6160|6174.9|6171.2|6163.4|6159.7|989
1760026800000|2025-10-09 16:20:00|6163.4|6159.7|6164.4|6160.7|6167.1|6163.4|6160.3|6156.6|2151
1760027100000|2025-10-09 16:25:00|6164.8|6161.1|6156.6|6152.9|6165.8|6162.1|6154|6150.3|1700
1760027400000|2025-10-09 16:30:00|6156.9|6153.2|6157.2|6153.5|6160.6|6156.9|6154|6150.3|2096
1760027700000|2025-10-09 16:35:00|6157.5|6153.8|6141.6|6137.9|6157.5|6153.8|6136.7|6133|3544
1760028000000|2025-10-09 16:40:00|6140.9|6137.2|6139.5|6135.8|6143.2|6139.5|6136.5|6132.8|2072
1760028300000|2025-10-09 16:45:00|6139.1|6135.4|6136.5|6132.8|6140.3|6136.6|6134.5|6130.8|1063
1760028600000|2025-10-09 16:50:00|6136.4|6132.6|6123.5|6119.7|6136.4|6132.6|6122.8|6119.1|2471
1760028900000|2025-10-09 16:55:00|6122.6|6118.9|6117.4|6113.7|6122.6|6118.9|6111.9|6108.2|2615
1760029200000|2025-10-09 17:00:00|6117.1|6113.4|6120.9|6117.2|6127.5|6123.8|6115|6111.2|2091
1760029500000|2025-10-09 17:05:00|6120.6|6116.9|6123.3|6119.6|6123.6|6119.9|6116.2|6112.5|1145
1760029800000|2025-10-09 17:10:00|6122.9|6119.1|6114.2|6110.5|6123.6|6119.9|6113.9|6110.2|1040
1760030100000|2025-10-09 17:15:00|6114.1|6110.4|6114.5|6110.8|6119.9|6116.2|6114.1|6110.4|1300
1760030400000|2025-10-09 17:20:00|6113.5|6109.8|6119.2|6115.5|6119.8|6116|6113.5|6109.8|1114
1760030700000|2025-10-09 17:25:00|6118.8|6115.1|6105.1|6101.4|6119.9|6116.2|6103.7|6100|1440
1760031000000|2025-10-09 17:30:00|6105.5|6101.8|6105.5|6101.8|6112.6|6108.9|6104.1|6100.4|979
1760031300000|2025-10-09 17:35:00|6105.9|6102.2|6104.2|6100.5|6106.5|6102.8|6098.1|6094.4|3062
1760031600000|2025-10-09 17:40:00|6104.5|6100.8|6109.9|6106.2|6111.2|6107.5|6103.5|6099.8|1563
1760031900000|2025-10-09 17:45:00|6109.5|6105.8|6104.9|6101.2|6109.9|6106.2|6103.9|6100.2|1016
1760032200000|2025-10-09 17:50:00|6104.5|6100.8|6106.9|6103.2|6108.9|6105.2|6102.4|6098.7|891
1760032500000|2025-10-09 17:55:00|6106.8|6103|6117.9|6114.2|6118.3|6114.6|6105.9|6102.2|2141
1760032800000|2025-10-09 18:00:00|6117.6|6113.9|6112.7|6109|6119.5|6115.8|6112.2|6108.5|2209
1760033100000|2025-10-09 18:05:00|6113.1|6109.4|6113.5|6109.8|6116.7|6113|6112.5|6108.8|710
1760033400000|2025-10-09 18:10:00|6113.8|6110|6113.8|6110.1|6115.9|6112.2|6112.2|6108.5|986
1760033700000|2025-10-09 18:15:00|6114.4|6110.7|6116.8|6113|6120.1|6116.4|6113.8|6110.1|1408
1760034000000|2025-10-09 18:20:00|6116.9|6113.2|6123.5|6119.8|6123.5|6119.8|6114.5|6110.8|2231
1760034300000|2025-10-09 18:25:00|6123.4|6119.6|6129.7|6126|6130.1|6126.4|6117.5|6113.8|14314
1760034600000|2025-10-09 18:30:00|6130.1|6126.4|6115.6|6111.9|6130.1|6126.4|6110|6106.3|5147
1760034900000|2025-10-09 18:35:00|6115.3|6111.6|6114.2|6110.5|6118.7|6115|6112|6108.3|2311
1760035200000|2025-10-09 18:40:00|6114.9|6111.2|6115.6|6111.9|6116.9|6113.2|6113.2|6109.5|470
1760035500000|2025-10-09 18:45:00|6116|6112.3|6116.4|6112.7|6118.1|6114.4|6115.2|6111.5|524
1760035800000|2025-10-09 18:50:00|6116.7|6113|6115.6|6111.9|6117.1|6113.4|6114.6|6110.9|686
1760036100000|2025-10-09 18:55:00|6115.9|6112.1|6108.1|6104.4|6116.6|6112.9|6106.8|6103.1|1090
1760036400000|2025-10-09 19:00:00|6108.5|6104.8|6104.5|6100.8|6109.6|6105.9|6102.8|6099|1732
1760036700000|2025-10-09 19:05:00|6104.9|6101.2|6103.6|6099.9|6105.6|6101.9|6100.5|6096.8|976
1760037000000|2025-10-09 19:10:00|6103.3|6099.6|6107.3|6103.6|6107.3|6103.6|6102.2|6098.4|832
1760037300000|2025-10-09 19:15:00|6107.2|6103.4|6110.4|6106.7|6111.1|6107.4|6105.2|6101.5|835
1760037600000|2025-10-09 19:20:00|6110.1|6106.4|6109.3|6105.6|6110.2|6106.5|6108.2|6104.5|261
1760037900000|2025-10-09 19:25:00|6109.2|6105.4|6109.3|6105.6|6111.2|6107.4|6107.9|6104.2|182
1760038200000|2025-10-09 19:30:00|6109.6|6105.9|6113.6|6109.9|6113.9|6110.1|6109.3|6105.6|283
1760038500000|2025-10-09 19:35:00|6113.9|6110.1|6122.3|6118.6|6124.5|6120.8|6113.3|6109.6|1316
1760038800000|2025-10-09 19:40:00|6122.1|6118.3|6117.4|6113.7|6124.5|6120.8|6115.7|6112|260
1760039100000|2025-10-09 19:45:00|6117.1|6113.4|6122.8|6119.1|6123.5|6119.8|6117.1|6113.4|280
1760039400000|2025-10-09 19:50:00|6122.5|6118.8|6119.5|6115.8|6123.6|6119.9|6119.2|6115.5|258
1760039700000|2025-10-09 19:55:00|6119.2|6115.5|6116.8|6113|6122.1|6118.4|6114.9|6111.2|530
1760040000000|2025-10-09 20:00:00|6116.6|6112.9|6120.2|6116.5|6120.2|6116.5|6116.4|6112.7|185
1760040300000|2025-10-09 20:05:00|6120.5|6116.8|6122.4|6118.7|6122.6|6118.8|6120.2|6116.5|165
1760040600000|2025-10-09 20:10:00|6122.3|6118.6|6116.9|6113.2|6122.3|6118.6|6116.9|6113.2|107
1760040900000|2025-10-09 20:15:00|6116.6|6112.9|6115.7|6112|6117|6113.3|6113.8|6110.1|204
1760041200000|2025-10-09 20:20:00|6116.2|6112.5|6117.2|6113.5|6119.1|6115.4|6115.9|6112.2|259
1760041500000|2025-10-09 20:25:00|6117.7|6114|6117.8|6114.1|6118.2|6114.5|6116.5|6112.8|40
1760041800000|2025-10-09 20:30:00|6118.4|6114.7|6118.1|6114.4|6119.5|6115.8|6117.1|6113.4|459
1760042100000|2025-10-09 20:35:00|6117.9|6114.2|6120.8|6117.1|6122|6118.3|6117|6113.3|446
1760042400000|2025-10-09 20:40:00|6121.1|6117.4|6122.5|6118.8|6122.9|6119.2|6120.1|6116.4|397
1760042700000|2025-10-09 20:45:00|6122.9|6119.2|6122.4|6118.7|6124.2|6120.5|6122|6118.3|116
1760043000000|2025-10-09 20:50:00|6122.1|6118.4|6125.9|6122.2|6126.2|6122.5|6122.1|6118.4|174
1760043300000|2025-10-09 20:55:00|6125.4|6121.7|6124.4|6120.6|6128.5|6124.7|6123.8|6120.1|591
1760047200000|2025-10-09 22:00:00|6120.9|6117.1|6125.5|6121.8|6128.4|6124.4|6119.6|6115.8|125
1760047500000|2025-10-09 22:05:00|6125.4|6121.6|6123.7|6120|6125.5|6121.8|6123.5|6119.8|24
1760047800000|2025-10-09 22:10:00|6123.6|6119.8|6117.8|6114.1|6123.6|6119.8|6117.8|6114|106
1760048100000|2025-10-09 22:15:00|6118.5|6114.7|6124.5|6120.7|6125.1|6121.3|6118.5|6114.7|173
1760048400000|2025-10-09 22:20:00|6124.7|6120.9|6125.6|6121.9|6125.6|6121.9|6124.4|6120.7|9
1760048700000|2025-10-09 22:25:00|6126.2|6122.4|6125.7|6122|6126.2|6122.4|6124.7|6121|44
1760049000000|2025-10-09 22:30:00|6126|6122.2|6125.5|6121.7|6126.6|6122.8|6124.6|6120.8|36
1760049300000|2025-10-09 22:35:00|6125.2|6121.4|6121.1|6117.4|6125.8|6122|6121|6117.3|20
1760049600000|2025-10-09 22:40:00|6121.3|6117.5|6124.3|6120.6|6124.8|6121|6120.6|6116.9|11
1760049900000|2025-10-09 22:45:00|6124.1|6120.4|6121.7|6117.9|6124.1|6120.4|6121.3|6117.6|12
1760050200000|2025-10-09 22:50:00|6121.5|6117.8|6122.2|6118.4|6122.6|6118.9|6121.5|6117.8|18
1760050500000|2025-10-09 22:55:00|6122|6118.2|6123.5|6119.7|6123.8|6120|6121.7|6117.9|14
1760050800000|2025-10-09 23:00:00|6123.8|6120|6128.5|6124.8|6129|6125.3|6123.8|6120|46
1760051100000|2025-10-09 23:05:00|6128.1|6124.4|6130.5|6126.7|6130.5|6126.7|6126.3|6122.6|40
1760051400000|2025-10-09 23:10:00|6130.7|6126.9|6132.6|6128.8|6133.3|6129.6|6130.6|6126.9|51
1760051700000|2025-10-09 23:15:00|6132.4|6128.6|6133.6|6129.8|6133.7|6130|6132.4|6128.6|12
1760052000000|2025-10-09 23:20:00|6133.5|6129.7|6132.9|6129.1|6133.5|6129.7|6132.3|6128.6|260
1760052300000|2025-10-09 23:25:00|6132.8|6129|6131.3|6127.5|6132.8|6129|6130.9|6127.1|231
1760052600000|2025-10-09 23:30:00|6132.2|6128.4|6134.3|6130.6|6136.5|6132.8|6131.9|6128.1|192
1760052900000|2025-10-09 23:35:00|6134.6|6130.8|6134.6|6130.8|6135.3|6131.5|6133.6|6129.8|25
1760053200000|2025-10-09 23:40:00|6134.3|6130.5|6132.9|6129.1|6134.6|6130.9|6131|6127.3|33
1760053500000|2025-10-09 23:45:00|6132.3|6128.5|6132.4|6128.7|6133|6129.2|6131.3|6127.5|20
1760053800000|2025-10-09 23:50:00|6131.9|6128.2|6131.2|6127.4|6132.6|6128.8|6130.2|6126.5|25
1760054100000|2025-10-09 23:55:00|6131.3|6127.6|6129.5|6125.8|6131.9|6128.2|6129.1|6125.4|22
1760054400000|2025-10-10 00:00:00|6129.3|6125.5|6130.6|6126.8|6131|6127.3|6124.4|6120.6|380
1760054700000|2025-10-10 00:05:00|6130.9|6127.1|6131.8|6128.1|6136.2|6132.5|6130.9|6127.1|117
1760055000000|2025-10-10 00:10:00|6132|6128.2|6131.4|6127.7|6132.5|6128.8|6130.2|6126.4|39
1760055300000|2025-10-10 00:15:00|6131.9|6128.1|6127.3|6123.5|6132.1|6128.4|6127.1|6123.3|54
1760055600000|2025-10-10 00:20:00|6127.5|6123.8|6129.8|6126.1|6130|6126.3|6127.5|6123.8|34
1760055900000|2025-10-10 00:25:00|6130.3|6126.5|6133.9|6130.1|6134.3|6130.6|6130.2|6126.5|118
1760056200000|2025-10-10 00:30:00|6134|6130.3|6134.1|6130.3|6134.2|6130.5|6131.6|6127.8|25
1760056500000|2025-10-10 00:35:00|6132.7|6128.9|6133.5|6129.8|6134.9|6131.2|6131.7|6127.9|16
1760056800000|2025-10-10 00:40:00|6133.7|6130|6135.8|6132.1|6138|6134.3|6133.7|6130|75
1760057100000|2025-10-10 00:45:00|6136.2|6132.5|6135.1|6131.4|6136.4|6132.7|6135|6131.2|20
1760057400000|2025-10-10 00:50:00|6135|6131.2|6138.5|6134.8|6138.5|6134.8|6134.7|6130.9|65
1760057700000|2025-10-10 00:55:00|6138.7|6135|6136.7|6133|6138.7|6135|6135|6131.3|109
1760058000000|2025-10-10 01:00:00|6137|6133.2|6129.2|6125.4|6138.3|6134.5|6127.6|6123.9|295
1760058300000|2025-10-10 01:05:00|6129.4|6125.7|6124.3|6120.6|6129.4|6125.7|6124.3|6120.6|64
1760058600000|2025-10-10 01:10:00|6124.6|6120.9|6128.5|6124.8|6129.1|6125.4|6123.4|6119.7|72
1760058900000|2025-10-10 01:15:00|6128.1|6124.4|6131.6|6127.9|6132.4|6128.7|6126.8|6123.1|206
1760059200000|2025-10-10 01:20:00|6131.9|6128.2|6130.2|6126.5|6132.5|6128.8|6129.2|6125.5|60
1760059500000|2025-10-10 01:25:00|6130.4|6126.6|6126.1|6122.4|6131.1|6127.3|6126.1|6122.4|62
1760059800000|2025-10-10 01:30:00|6126.4|6122.7|6128|6124.2|6130.6|6126.9|6126.4|6122.7|45
1760060100000|2025-10-10 01:35:00|6127.7|6123.9|6116.8|6113.1|6128.1|6124.4|6115.9|6112.2|303
1760060400000|2025-10-10 01:40:00|6117.1|6113.4|6120.5|6116.8|6121.6|6117.9|6116.1|6112.4|350
1760060700000|2025-10-10 01:45:00|6120.7|6116.9|6127.8|6124.1|6130.3|6126.6|6120.5|6116.8|107
1760061000000|2025-10-10 01:50:00|6128.2|6124.5|6133.2|6129.5|6133.2|6129.5|6128|6124.3|62
1760061300000|2025-10-10 01:55:00|6133.9|6130.2|6133.6|6129.9|6135.7|6132|6133|6129.2|90
1760061600000|2025-10-10 02:00:00|6132.9|6129.2|6131.9|6128.2|6133.6|6129.9|6129.9|6126.2|62
1760061900000|2025-10-10 02:05:00|6131.8|6128|6131.2|6127.5|6131.9|6128.2|6127.8|6124.1|33
1760062200000|2025-10-10 02:10:00|6131.1|6127.3|6129.9|6126.2|6132.1|6128.4|6129.2|6125.5|19
1760062500000|2025-10-10 02:15:00|6130.7|6126.9|6129.2|6125.5|6131.5|6127.8|6128.1|6124.3|59
1760062800000|2025-10-10 02:20:00|6130|6126.2|6128.8|6125.1|6130.7|6127|6126.9|6123.1|37
1760063100000|2025-10-10 02:25:00|6129|6125.3|6130.2|6126.5|6130.9|6127.2|6128.8|6125.1|58
1760063400000|2025-10-10 02:30:00|6130.9|6127.2|6131.3|6127.6|6133.9|6130.2|6130.9|6127.2|51
1760063700000|2025-10-10 02:35:00|6131.7|6128|6130.5|6126.8|6132.2|6128.5|6130.2|6126.4|44
1760064000000|2025-10-10 02:40:00|6130.8|6127|6129.6|6125.9|6131.6|6127.9|6128.9|6125.2|38
1760064300000|2025-10-10 02:45:00|6129.9|6126.2|6126.3|6122.5|6130.7|6127|6126|6122.3|73
1760064600000|2025-10-10 02:50:00|6126|6122.3|6121.2|6117.5|6126.3|6122.5|6116.9|6113.1|162
1760064900000|2025-10-10 02:55:00|6121.6|6117.9|6123|6119.3|6123|6119.3|6120.6|6116.9|97
1760065200000|2025-10-10 03:00:00|6122.6|6118.9|6117.6|6113.9|6124.1|6120.4|6117.1|6113.4|72
1760065500000|2025-10-10 03:05:00|6118.2|6114.4|6119.8|6116.1|6122.1|6118.4|6118.2|6114.4|65
1760065800000|2025-10-10 03:10:00|6118.8|6115.1|6119.6|6115.9|6121.4|6117.7|6117.6|6113.9|70
1760066100000|2025-10-10 03:15:00|6119.9|6116.1|6122.2|6118.4|6123|6119.3|6119.9|6116.1|51
1760066400000|2025-10-10 03:20:00|6122.3|6118.6|6120.7|6117|6122.6|6118.9|6117.7|6114|72
1760066700000|2025-10-10 03:25:00|6121|6117.2|6121.2|6117.4|6122|6118.3|6119|6115.3|60
1760067000000|2025-10-10 03:30:00|6121.5|6117.7|6122.7|6119|6126|6122.3|6120.9|6117.2|86
1760067300000|2025-10-10 03:35:00|6124|6120.3|6120.7|6117|6124|6120.3|6120.6|6116.8|72
1760067600000|2025-10-10 03:40:00|6121|6117.3|6116.5|6112.8|6121.3|6117.6|6113.8|6110.1|176
1760067900000|2025-10-10 03:45:00|6116.3|6112.6|6117.7|6114|6117.7|6114|6115.7|6112|28
1760068200000|2025-10-10 03:50:00|6117.6|6113.9|6114.5|6110.8|6118.2|6114.4|6114.1|6110.4|61
1760068500000|2025-10-10 03:55:00|6114.4|6110.6|6109.5|6105.8|6114.5|6110.8|6109.5|6105.8|151
1760068800000|2025-10-10 04:00:00|6109.3|6105.5|6108.4|6104.7|6110.2|6106.5|6107.1|6103.4|56
1760069100000|2025-10-10 04:05:00|6107.7|6104|6109.9|6106.2|6111.2|6107.5|6107.3|6103.6|56
1760069400000|2025-10-10 04:10:00|6110.1|6106.4|6107.5|6103.8|6110.8|6107.1|6107.4|6103.7|143
1760069700000|2025-10-10 04:15:00|6107.8|6104.1|6106.1|6102.4|6108|6104.3|6102.9|6099.1|150
1760070000000|2025-10-10 04:20:00|6106.6|6102.8|6102.9|6099.2|6106.6|6102.9|6102.2|6098.5|486
1760070300000|2025-10-10 04:25:00|6103.3|6099.6|6101.9|6098.2|6103.8|6100|6101.9|6098.2|145
1760070600000|2025-10-10 04:30:00|6101.5|6097.8|6098.9|6095.2|6102.8|6099.1|6096.9|6093.2|145
1760070900000|2025-10-10 04:35:00|6098.6|6094.9|6104|6100.3|6104.3|6100.6|6097.9|6094.2|173
1760071200000|2025-10-10 04:40:00|6104.3|6100.6|6101.6|6097.9|6104.3|6100.6|6099.5|6095.8|104
1760071500000|2025-10-10 04:45:00|6101.8|6098.1|6101|6097.3|6102.5|6098.8|6100.8|6097.1|42
1760071800000|2025-10-10 04:50:00|6101.1|6097.4|6098.1|6094.4|6101.3|6097.6|6094.4|6090.7|254
1760072100000|2025-10-10 04:55:00|6098.4|6094.7|6097.1|6093.4|6098.4|6094.7|6095.4|6091.7|48
1760072400000|2025-10-10 05:00:00|6096.4|6092.7|6099.8|6096.1|6101.2|6097.5|6096.4|6092.7|136
1760072700000|2025-10-10 05:05:00|6099.1|6095.4|6101.2|6097.5|6102|6098.2|6099.1|6095.4|67
1760073000000|2025-10-10 05:10:00|6101.6|6097.9|6103.2|6099.5|6104.5|6100.7|6101.6|6097.9|101
1760073300000|2025-10-10 05:15:00|6102.1|6098.3|6107.5|6103.8|6107.5|6103.8|6100.8|6097.1|144
1760073600000|2025-10-10 05:20:00|6108.2|6103.7|6111.2|6107.5|6113.1|6109.4|6107.4|6103.7|112
1760073900000|2025-10-10 05:25:00|6111.5|6107.8|6107.7|6104|6113.2|6109.5|6107.7|6104|85
1760074200000|2025-10-10 05:30:00|6108|6104.3|6110.1|6106.4|6112.1|6108.4|6105.9|6102.2|164
1760074500000|2025-10-10 05:35:00|6110|6106.2|6108.9|6105.2|6111.1|6107.4|6107.9|6104.2|92
1760074800000|2025-10-10 05:40:00|6108.8|6105|6111|6107.3|6114.7|6111|6108.5|6104.7|163
1760075100000|2025-10-10 05:45:00|6110.3|6106.6|6111.9|6108.2|6112.8|6109.1|6109.8|6106.1|53
1760075400000|2025-10-10 05:50:00|6110.9|6107.2|6108.5|6104.7|6111|6107.2|6108.2|6104.5|45
1760075700000|2025-10-10 05:55:00|6108.2|6104.5|6108.5|6104.8|6108.7|6105|6103.1|6099.4|88
1760076000000|2025-10-10 06:00:00|6108.8|6105.1|6104.4|6100.7|6111|6107.2|6104.4|6100.7|159
1760076300000|2025-10-10 06:05:00|6104|6100.3|6100.9|6097.2|6104|6100.3|6098.7|6095|163
1760076600000|2025-10-10 06:10:00|6100.5|6096.8|6101.7|6098|6102.9|6099.2|6095.1|6091.4|331
1760076900000|2025-10-10 06:15:00|6101|6097.3|6109.9|6106.1|6110.3|6106.6|6096.4|6092.7|297
1760077200000|2025-10-10 06:20:00|6109.6|6105.8|6109.1|6105.3|6116.2|6112.4|6107|6103.3|505
1760077500000|2025-10-10 06:25:00|6108.8|6105|6099.4|6095.6|6108.8|6105|6097.4|6093.7|340
1760077800000|2025-10-10 06:30:00|6099.5|6095.8|6104.4|6100.7|6106.5|6102.8|6098.5|6094.8|234
1760078100000|2025-10-10 06:35:00|6103.4|6099.7|6091.4|6087.7|6104.4|6100.7|6084.6|6080.9|884
1760078400000|2025-10-10 06:40:00|6091.7|6088|6099.3|6095.6|6101.5|6097.8|6090.8|6087.1|254
1760078700000|2025-10-10 06:45:00|6098.9|6095.1|6097.7|6094|6101.6|6097.9|6096.4|6092.7|293
1760079000000|2025-10-10 06:50:00|6098.3|6094.5|6093.5|6089.8|6099.7|6096|6090.8|6087.1|415
1760079300000|2025-10-10 06:55:00|6093.8|6090|6089.1|6085.4|6096.3|6092.5|6087.7|6084|293
1760079600000|2025-10-10 07:00:00|6089.3|6085.5|6081.9|6078.2|6089.4|6085.7|6078.6|6074.9|796
1760079900000|2025-10-10 07:05:00|6082.2|6078.4|6080.6|6076.9|6089.1|6085.4|6079.3|6075.6|714
1760080200000|2025-10-10 07:10:00|6080.3|6076.6|6081.7|6077.9|6083.4|6079.7|6077|6073.2|526
1760080500000|2025-10-10 07:15:00|6081.1|6077.4|6092.1|6088.4|6092.1|6088.4|6079.4|6075.7|389
1760080800000|2025-10-10 07:20:00|6092|6088.2|6097.2|6093.4|6097.6|6093.9|6089.9|6086.2|487
1760081100000|2025-10-10 07:25:00|6096.9|6093.2|6094.8|6091|6099.1|6095.4|6093.5|6089.8|307
1760081400000|2025-10-10 07:30:00|6094.6|6090.9|6092.6|6088.9|6096.7|6093|6091.6|6087.9|250
1760081700000|2025-10-10 07:35:00|6092.8|6089|6099.9|6096.2|6101.2|6097.5|6086.5|6082.8|637
1760082000000|2025-10-10 07:40:00|6099.5|6095.8|6097.7|6094|6100.7|6097|6088.5|6084.8|774
1760082300000|2025-10-10 07:45:00|6098.1|6094.4|6095.8|6092|6101.1|6097.4|6092.2|6088.5|825
1760082600000|2025-10-10 07:50:00|6095.6|6091.9|6098.9|6095.2|6108.2|6104.5|6091.2|6087.5|653
1760082900000|2025-10-10 07:55:00|6098.2|6094.5|6094.9|6091.2|6099.5|6095.8|6092.1|6088.4|356
1760083200000|2025-10-10 08:00:00|6096.9|6093.2|6112.7|6109|6116.7|6113|6094.9|6091.2|1063
1760083500000|2025-10-10 08:05:00|6112.4|6108.7|6108.1|6104.4|6116.3|6112.6|6107|6103.2|421
1760083800000|2025-10-10 08:10:00|6108.5|6104.8|6113.3|6109.6|6116.9|6113.2|6107.7|6104|461
1760084100000|2025-10-10 08:15:00|6113.7|6110|6115.5|6111.8|6117.9|6114.2|6112.1|6108.4|269
1760084400000|2025-10-10 08:20:00|6115.8|6112|6110.4|6106.7|6120.1|6116.3|6107.5|6103.8|424
1760084700000|2025-10-10 08:25:00|6110.6|6106.8|6107|6103.2|6113.1|6109.4|6100.2|6096.5|806
1760085000000|2025-10-10 08:30:00|6106.7|6103|6101.1|6097.4|6119.1|6115.4|6098.7|6095|864
1760085300000|2025-10-10 08:35:00|6100.1|6096.4|6096.8|6093.1|6101.2|6097.5|6094.3|6090.6|401
1760085600000|2025-10-10 08:40:00|6096.4|6092.6|6092.2|6088.4|6098.7|6095|6084.3|6080.6|834
1760085900000|2025-10-10 08:45:00|6092.3|6088.5|6097.9|6094.2|6097.9|6094.2|6090.1|6086.4|298
1760086200000|2025-10-10 08:50:00|6098.2|6094.5|6096.8|6093.1|6105.7|6102|6096.4|6092.7|417
1760086500000|2025-10-10 08:55:00|6097.3|6093.6|6098.1|6094.3|6104.3|6100.6|6094.2|6090.5|717
1760086800000|2025-10-10 09:00:00|6097.8|6094.1|6083.7|6080|6097.8|6094.1|6080.3|6076.6|1116
1760087100000|2025-10-10 09:05:00|6083.3|6079.6|6092.7|6089|6096.7|6093|6079.9|6076.2|1061
1760087400000|2025-10-10 09:10:00|6092.4|6088.7|6090.1|6086.3|6096.7|6093|6084.7|6081|581
1760087700000|2025-10-10 09:15:00|6089.6|6085.9|6077.4|6073.6|6090.3|6086.6|6076.2|6072.5|912
1760088000000|2025-10-10 09:20:00|6076.8|6073.1|6079.2|6075.5|6086|6082.3|6071|6067.3|1018
1760088300000|2025-10-10 09:25:00|6079.5|6075.8|6085.1|6081.4|6087.2|6083.5|6079.5|6075.8|340
1760088600000|2025-10-10 09:30:00|6084.8|6081.3|6083.8|6080.1|6085.2|6081.5|6075.9|6072.2|513
1760088900000|2025-10-10 09:35:00|6084.4|6080.6|6095.8|6092|6100.2|6096.5|6082.9|6079.2|649
1760089200000|2025-10-10 09:40:00|6095.6|6091.9|6093.9|6090.2|6100.9|6097.2|6092.1|6088.4|397
1760089500000|2025-10-10 09:45:00|6094.2|6090.5|6089.2|6085.5|6094.4|6090.7|6086|6082.3|543
1760089800000|2025-10-10 09:50:00|6089.6|6085.9|6088.7|6085|6094.8|6091.1|6087.5|6083.8|505
1760090100000|2025-10-10 09:55:00|6088|6084.3|6087.6|6083.8|6092.7|6089|6086.6|6082.9|371
1760090400000|2025-10-10 10:00:00|6087.4|6083.7|6081.4|6077.7|6091.4|6087.7|6075.8|6072.1|439
1760090700000|2025-10-10 10:05:00|6081.3|6077.5|6074.2|6070.5|6082.4|6078.7|6073.9|6070.2|421
1760091000000|2025-10-10 10:10:00|6074.5|6070.7|6068|6064.3|6075.6|6071.9|6063.7|6060|1144
1760091300000|2025-10-10 10:15:00|6067.6|6063.9|6061.8|6058|6070.2|6066.5|6059.6|6055.9|1015
1760091600000|2025-10-10 10:20:00|6061.5|6057.8|6058.1|6054.4|6061.9|6058.2|6050.8|6047|995
1760091900000|2025-10-10 10:25:00|6057.1|6053.4|6048.8|6045.1|6057.1|6053.4|6048.1|6044.4|1533
1760092200000|2025-10-10 10:30:00|6048.5|6044.8|6048.5|6044.8|6052.4|6048.6|6044.9|6041.1|2176
1760092500000|2025-10-10 10:35:00|6048.8|6045.1|6054.8|6051.1|6058.8|6055.1|6048.5|6044.8|796
1760092800000|2025-10-10 10:40:00|6054.5|6050.8|6050.1|6046.3|6054.8|6051.1|6046.7|6042.9|628
1760093100000|2025-10-10 10:45:00|6050.4|6046.6|6046.5|6042.8|6055.5|6051.8|6045.5|6041.8|1136
1760093400000|2025-10-10 10:50:00|6046.1|6042.4|6047.3|6043.6|6049.4|6045.7|6044.4|6040.7|299
1760093700000|2025-10-10 10:55:00|6047|6043.3|6045.1|6041.4|6049|6045.3|6044.9|6041.2|516
1760094000000|2025-10-10 11:00:00|6045.5|6041.8|6047.5|6043.8|6048.8|6045.1|6045.1|6041.4|427
1760094300000|2025-10-10 11:05:00|6047.4|6043.6|6050.4|6046.7|6050.4|6046.7|6044.7|6041|874
1760094600000|2025-10-10 11:10:00|6050.3|6046.6|6051.8|6048.1|6053.8|6050.1|6048.8|6045.1|365
1760094900000|2025-10-10 11:15:00|6051.4|6047.6|6062.9|6059.2|6063.6|6059.9|6051.1|6047.4|513
1760095200000|2025-10-10 11:20:00|6064.6|6060.9|6056.9|6053.2|6065.1|6061.4|6055.5|6051.8|756
1760095500000|2025-10-10 11:25:00|6056.6|6052.9|6052.6|6048.8|6059.7|6056|6049.6|6045.9|458
1760095800000|2025-10-10 11:30:00|6052.4|6048.7|6050.7|6047|6055.9|6052.2|6049.7|6046|255
1760096100000|2025-10-10 11:35:00|6050|6046.3|6051.7|6048|6054.4|6050.7|6049.5|6045.8|541
1760096400000|2025-10-10 11:40:00|6051.3|6047.6|6041.6|6037.9|6056|6052.3|6039.5|6035.8|860
1760096700000|2025-10-10 11:45:00|6041.9|6038.2|6036.4|6032.6|6043.9|6040.2|6034.8|6031.1|728
1760097000000|2025-10-10 11:50:00|6036.2|6032.5|6046|6042.3|6047|6043.3|6035.9|6032.2|506
1760097300000|2025-10-10 11:55:00|6045.9|6042.1|6043.4|6039.7|6046.6|6042.9|6040.1|6036.4|1056
1760097600000|2025-10-10 12:00:00|6043.1|6039.4|6028.4|6024.7|6044.1|6040.4|6025.7|6022|3138
1760097900000|2025-10-10 12:05:00|6028.3|6024.5|6026.5|6022.8|6032.1|6028.4|6023.8|6020.1|1590
1760098200000|2025-10-10 12:10:00|6026.2|6022.5|6026.9|6023.2|6031.3|6027.6|6024.3|6020.6|1048
1760098500000|2025-10-10 12:15:00|6026.6|6022.9|6041.2|6037.4|6043.6|6039.9|6026.6|6022.9|1123
1760098800000|2025-10-10 12:20:00|6041.3|6037.6|6036.2|6032.4|6041.3|6037.6|6035.6|6031.9|461
1760099100000|2025-10-10 12:25:00|6035.9|6032.2|6041|6037.3|6041.6|6037.9|6030.8|6027.1|1225
1760099400000|2025-10-10 12:30:00|6040.9|6037.1|6032|6028.3|6041.3|6037.6|6031|6027.3|880
1760099700000|2025-10-10 12:35:00|6032.3|6028.6|6026.9|6023.2|6033|6029.3|6025.1|6021.4|1157
1760100000000|2025-10-10 12:40:00|6026.6|6022.9|6027.7|6024|6032.7|6029|6024.6|6020.9|1340
1760100300000|2025-10-10 12:45:00|6028|6024.3|6027.3|6023.6|6033.2|6029.5|6025.4|6021.7|967
1760100600000|2025-10-10 12:50:00|6027|6023.3|5998.4|5994.7|6027.4|6023.7|5995.9|5992.2|6070
1760100900000|2025-10-10 12:55:00|5998.3|5994.5|6000.8|5997.1|6003.8|6000|5990.6|5986.9|3371
1760101200000|2025-10-10 13:00:00|6000.1|5996.4|5985.7|5982|6002.4|5998.7|5976.9|5973.2|5377
1760101500000|2025-10-10 13:05:00|5985.6|5981.9|5976.3|5972.6|5988.3|5984.6|5973.9|5970.2|3238
1760101800000|2025-10-10 13:10:00|5977.3|5973.6|5953.2|5949.4|5977.3|5973.6|5950.1|5946.4|4606
1760102100000|2025-10-10 13:15:00|5953.3|5949.6|5940.9|5937.2|5963.3|5959.6|5938.6|5934.9|4049
1760102400000|2025-10-10 13:20:00|5941.2|5937.4|5945.2|5941.5|5951.7|5948|5931.1|5927.4|4530
1760102700000|2025-10-10 13:25:00|5944.9|5941.2|5966.2|5962.5|5968.1|5964.4|5944.7|5941|3604
1760103000000|2025-10-10 13:30:00|5964.6|5960.9|5973.1|5969.4|5985.6|5981.8|5956.7|5953|4727
1760103300000|2025-10-10 13:35:00|5973.3|5969.5|5992.7|5989|5994.2|5990.5|5969.4|5965.7|4306
1760103600000|2025-10-10 13:40:00|5990.7|5987|5996.5|5992.8|6008|6004.3|5984.1|5980.3|4622
1760103900000|2025-10-10 13:45:00|5997.5|5993.8|6005.2|6001.5|6006.8|6003.1|5988.5|5984.7|3668
1760104200000|2025-10-10 13:50:00|6005.5|6001.8|5996.7|5993|6005.9|6002.2|5986.8|5983.1|3892
1760104500000|2025-10-10 13:55:00|5995.7|5992|5992.8|5989.1|6002.8|5999.1|5989.5|5985.8|1660
1760104800000|2025-10-10 14:00:00|5993|5989.2|5981.8|5978.1|6000.3|5996.6|5976.5|5972.7|3686
1760105100000|2025-10-10 14:05:00|5982.1|5978.3|5971.1|5967.4|5987.8|5984.1|5971.1|5967.4|2123
1760105400000|2025-10-10 14:10:00|5971.3|5967.5|5964.5|5960.8|5975.4|5971.7|5962.6|5958.9|1693
1760105700000|2025-10-10 14:15:00|5964.1|5960.3|5975.3|5971.6|5977.2|5973.5|5954|5950.3|3330
1760106000000|2025-10-10 14:20:00|5975.8|5972|5977.1|5973.4|5978.3|5974.6|5969.9|5966.2|1275
1760106300000|2025-10-10 14:25:00|5977|5973.2|5960.2|5956.4|5981.8|5978.1|5959.9|5956.1|2081
1760106600000|2025-10-10 14:30:00|5959.6|5955.9|5961.5|5957.8|5964.9|5961.2|5957.8|5954|883
1760106900000|2025-10-10 14:35:00|5961.2|5957.5|5974.8|5971.1|5979.6|5975.9|5958.3|5954.5|1766
1760107200000|2025-10-10 14:40:00|5974.4|5970.6|5977.7|5974|5980.2|5976.5|5972|5968.3|624
1760107500000|2025-10-10 14:45:00|5978|5974.3|5993.5|5989.8|5994.2|5990.5|5977.8|5974.1|2943
1760107800000|2025-10-10 14:50:00|5993.2|5989.5|6013.3|6009.6|6013.3|6009.6|5991.1|5987.4|3300
1760108100000|2025-10-10 14:55:00|6013|6009.3|5984.8|5981|6022.7|6019|5976.4|5972.6|4312
1760108400000|2025-10-10 15:00:00|5982.9|5979.2|5949.9|5946.2|5986.1|5982.3|5941.2|5937.4|4838
1760108700000|2025-10-10 15:05:00|5950.2|5946.4|5953.9|5950.2|5962.6|5958.9|5941.9|5938.1|3473
1760109000000|2025-10-10 15:10:00|5954.2|5950.5|5953.2|5949.5|5960.1|5956.3|5941.5|5937.8|2466
1760109300000|2025-10-10 15:15:00|5953.5|5949.8|5921.5|5917.8|5953.5|5949.8|5919.5|5915.8|4003
1760109600000|2025-10-10 15:20:00|5920.8|5917|5911.1|5907.4|5922|5918.2|5904.1|5900.4|4508
1760109900000|2025-10-10 15:25:00|5911.5|5907.8|5906.8|5903.1|5917.2|5913.5|5900|5896.3|3593
1760110200000|2025-10-10 15:30:00|5906.5|5902.8|5890.3|5886.6|5906.8|5903.1|5889.2|5885.5|4833
1760110500000|2025-10-10 15:35:00|5889.9|5886.1|5905.7|5902|5914.2|5910.5|5889.2|5885.5|3261
1760110800000|2025-10-10 15:40:00|5904.7|5901|5925.8|5922.1|5925.8|5922.1|5900.6|5896.9|3249
1760111100000|2025-10-10 15:45:00|5925.6|5921.8|5906.6|5902.9|5936|5932.3|5902.4|5898.7|3030
1760111400000|2025-10-10 15:50:00|5906.7|5903|5897.1|5893.4|5909.8|5906.1|5894.6|5890.9|2772
1760111700000|2025-10-10 15:55:00|5896.8|5893.1|5868.9|5865.2|5897.1|5893.4|5866.7|5863|4280
1760112000000|2025-10-10 16:00:00|5869.3|5865.6|5849|5845.3|5871.7|5868|5844.9|5841.2|2917
1760112300000|2025-10-10 16:05:00|5850|5846.3|5867.3|5863.6|5872.1|5868.4|5850|5846.3|3139
1760112600000|2025-10-10 16:10:00|5867.6|5863.9|5873.3|5869.6|5887.7|5884|5864.5|5860.8|4179
1760112900000|2025-10-10 16:15:00|5873|5869.3|5863.4|5859.7|5879.6|5875.8|5860.4|5856.6|1834
1760113200000|2025-10-10 16:20:00|5862.4|5858.7|5875.8|5872.1|5879.4|5875.7|5859.3|5855.6|1558
1760113500000|2025-10-10 16:25:00|5876.1|5872.4|5875.5|5871.8|5879.7|5876|5870|5866.3|2875
1760113800000|2025-10-10 16:30:00|5875.2|5871.5|5871.7|5868|5884.4|5880.7|5870.4|5866.7|2593
1760114100000|2025-10-10 16:35:00|5872|5868.3|5874.4|5870.7|5878.1|5874.4|5866|5862.3|1418
1760114400000|2025-10-10 16:40:00|5874.7|5871|5874.1|5870.4|5878.4|5874.7|5867.9|5864.2|2082
1760114700000|2025-10-10 16:45:00|5874.2|5870.5|5870.4|5866.7|5885.8|5882.1|5870.4|5866.7|2526
1760115000000|2025-10-10 16:50:00|5870.3|5866.6|5871.3|5867.6|5877.6|5873.9|5864.2|5860.5|1426
1760115300000|2025-10-10 16:55:00|5870.3|5866.6|5865.1|5861.4|5872.1|5868.4|5862|5858.3|844
1760115600000|2025-10-10 17:00:00|5867.4|5863.7|5868.2|5864.5|5873.9|5870.2|5864.8|5861.1|2359
1760115900000|2025-10-10 17:05:00|5868.6|5864.9|5873.7|5870|5876|5872.3|5867.1|5863.4|1127
1760116200000|2025-10-10 17:10:00|5873|5869.3|5881.6|5877.9|5884.9|5881.2|5868.1|5864.4|2647
1760116500000|2025-10-10 17:15:00|5881.9|5878.2|5866|5862.3|5882.9|5879.2|5865|5861.3|2440
1760116800000|2025-10-10 17:20:00|5866.3|5862.5|5866.3|5862.6|5872.9|5869.2|5863.5|5859.8|1092
1760117100000|2025-10-10 17:25:00|5866.6|5862.9|5869.3|5865.6|5870.3|5866.6|5864|5860.3|815
1760117400000|2025-10-10 17:30:00|5869|5865.3|5873.6|5869.8|5874.1|5870.4|5865.2|5861.5|1370
1760117700000|2025-10-10 17:35:00|5873.7|5870|5870.4|5866.7|5880|5876.3|5869.5|5865.8|1512
1760118000000|2025-10-10 17:40:00|5871.4|5867.7|5872|5868.3|5878.7|5874.9|5870.1|5866.4|1393
1760118300000|2025-10-10 17:45:00|5872.2|5868.5|5882.6|5878.9|5884|5880.3|5870.8|5867.1|1838
1760118600000|2025-10-10 17:50:00|5882.9|5879.2|5877.3|5873.5|5883.6|5879.9|5875|5871.3|926
1760118900000|2025-10-10 17:55:00|5877.4|5873.7|5870.7|5867|5881.2|5877.4|5866.6|5862.9|1424
1760119200000|2025-10-10 18:00:00|5870.3|5866.6|5860.3|5856.6|5872.7|5869|5855.9|5852.2|2350
1760119500000|2025-10-10 18:05:00|5860.7|5857|5850.9|5847.2|5862.7|5859|5850.2|5846.5|2160
1760119800000|2025-10-10 18:10:00|5850.6|5846.9|5858.9|5855.2|5860.3|5856.6|5844|5840.3|2559
1760120100000|2025-10-10 18:15:00|5858.6|5854.9|5855.9|5852.2|5861.2|5857.5|5854.9|5851.2|1552
1760120400000|2025-10-10 18:20:00|5856.1|5852.3|5862.2|5858.5|5863.5|5859.8|5854.4|5850.7|2149
1760120700000|2025-10-10 18:25:00|5862.5|5858.8|5870.2|5866.5|5871.3|5867.6|5855.8|5852.1|14496
1760121000000|2025-10-10 18:30:00|5870|5866.3|5859.6|5855.9|5870|5866.3|5859.2|5855.5|5157
1760121300000|2025-10-10 18:35:00|5859.2|5855.5|5859.5|5855.8|5861.9|5858.2|5848.7|5845|1269
1760121600000|2025-10-10 18:40:00|5859.4|5855.7|5863.1|5859.4|5864.5|5860.8|5856.1|5852.4|633
1760121900000|2025-10-10 18:45:00|5864.1|5860.4|5862.5|5858.8|5865.2|5861.5|5860.4|5856.7|1129
1760122200000|2025-10-10 18:50:00|5862.8|5859|5855.5|5851.8|5863.2|5859.5|5854.9|5851.2|435
1760122500000|2025-10-10 18:55:00|5855.2|5851.5|5855.5|5851.8|5857.5|5853.8|5852.6|5848.9|583
1760122800000|2025-10-10 19:00:00|5855.8|5852|5869.4|5865.7|5869.7|5866|5855.5|5851.8|656
1760123100000|2025-10-10 19:05:00|5869.7|5866|5865.8|5862.1|5872.3|5868.6|5862.8|5859.1|774
1760123400000|2025-10-10 19:10:00|5866.1|5862.3|5863.9|5860.1|5866.1|5862.3|5859.8|5856.1|437
1760123700000|2025-10-10 19:15:00|5863.6|5859.9|5862.3|5858.6|5864.8|5861.1|5856.3|5852.6|372
1760124000000|2025-10-10 19:20:00|5863|5859.3|5859|5855.3|5864|5860.3|5856.7|5853|263
1760124300000|2025-10-10 19:25:00|5859.6|5855.9|5856.4|5852.7|5859.7|5856|5854.1|5850.4|410
1760124600000|2025-10-10 19:30:00|5857.1|5853.4|5858.4|5854.7|5860.8|5857.1|5854.1|5850.4|943
1760124900000|2025-10-10 19:35:00|5858|5854.3|5856.7|5853|5860.4|5856.7|5852.3|5848.6|672
1760125200000|2025-10-10 19:40:00|5857.1|5853.4|5861.4|5857.7|5862.2|5858.4|5854|5850.2|247
1760125500000|2025-10-10 19:45:00|5861.7|5858|5869.2|5865.5|5870|5866.2|5860.2|5856.5|977
1760125800000|2025-10-10 19:50:00|5869.6|5865.9|5860|5856.3|5870.2|5866.5|5859.7|5856|643
1760126100000|2025-10-10 19:55:00|5859.7|5856|5858.2|5854.5|5861.8|5858.1|5853.9|5850.2|1023
1760126400000|2025-10-10 20:00:00|5857.8|5854.1|5859.2|5855.5|5860.7|5856.9|5855.4|5851.6|290
1760126700000|2025-10-10 20:05:00|5858.8|5855.1|5860.1|5856.3|5860.5|5856.8|5857.5|5853.7|277
1760127000000|2025-10-10 20:10:00|5860.4|5856.6|5860.5|5856.8|5863.7|5860|5859.5|5855.8|158
1760127300000|2025-10-10 20:15:00|5861.2|5857.5|5856.7|5853|5863.3|5859.5|5854.9|5851.2|297
1760127600000|2025-10-10 20:20:00|5856.6|5852.8|5860.2|5856.5|5861.5|5857.7|5855.6|5851.9|231
1760127900000|2025-10-10 20:25:00|5860.5|5856.7|5859.9|5856.2|5861.1|5857.3|5857.5|5853.8|164
1760128200000|2025-10-10 20:30:00|5859.5|5855.8|5858.5|5854.8|5860.5|5856.8|5857.2|5853.5|135
1760128500000|2025-10-10 20:35:00|5858.1|5854.4|5857.1|5853.4|5858.1|5854.4|5854.2|5850.4|390
1760128800000|2025-10-10 20:40:00|5857.7|5853.9|5852|5848.3|5857.7|5853.9|5851.2|5847.5|574
1760129100000|2025-10-10 20:45:00|5851.9|5848.1|5842.4|5838.6|5853.7|5849.9|5840.4|5836.7|836
1760129400000|2025-10-10 20:50:00|5842.3|5838.5|5816.4|5812.6|5842.6|5838.9|5816|5812.3|3975
1760129700000|2025-10-10 20:55:00|5816.5|5812.8|5798.7|5794.9|5817|5813.3|5796.4|5792.6|1960
1760306400000|2025-10-12 22:00:00|5884.8|5877|5942|5938.3|5951.9|5948.1|5879.8|5874.2|2974
1760306700000|2025-10-12 22:05:00|5941.6|5937.9|5916.7|5912.9|5949.6|5945.7|5916.4|5911.5|5761
1760307000000|2025-10-12 22:10:00|5917|5913.2|5902.8|5899.1|5921.1|5916.2|5902.3|5898.6|4927
1760307300000|2025-10-12 22:15:00|5902.5|5898.8|5930.5|5926.7|5932.5|5928.7|5902.3|5898.5|1127
1760307600000|2025-10-12 22:20:00|5931.6|5927.8|5934.5|5930.7|5937.3|5933.5|5925|5921.3|671
1760307900000|2025-10-12 22:25:00|5934.9|5931.1|5927.9|5924.1|5940|5936.2|5927.9|5924.1|1035
1760308200000|2025-10-12 22:30:00|5928.2|5924.4|5925.8|5922.1|5928.8|5925|5920.2|5916.4|472
1760308500000|2025-10-12 22:35:00|5925.6|5921.9|5913.5|5909.8|5925.6|5921.9|5910.6|5906.9|255
1760308800000|2025-10-12 22:40:00|5914.5|5910.8|5909.4|5905.6|5914.5|5910.8|5907|5903.3|282
1760309100000|2025-10-12 22:45:00|5909.5|5905.8|5902.3|5898.6|5910.9|5907.1|5901.7|5898|417
1760309400000|2025-10-12 22:50:00|5902.9|5899.1|5903.7|5900|5905.7|5901.9|5902.5|5898.8|147
1760309700000|2025-10-12 22:55:00|5903.9|5900.1|5903.6|5899.9|5907.6|5903.9|5900.6|5896.9|231
1760310000000|2025-10-12 23:00:00|5904.2|5900.4|5898.6|5894.8|5906.6|5902.9|5896|5892.2|176
1760310300000|2025-10-12 23:05:00|5898.3|5894.6|5909.6|5905.8|5911.2|5907.5|5893.3|5889.5|334
1760310600000|2025-10-12 23:10:00|5908.6|5904.9|5916.8|5913.1|5918.3|5914.5|5907.5|5903.8|1050
1760310900000|2025-10-12 23:15:00|5917.1|5913.4|5912.2|5908.4|5917.5|5913.7|5910.2|5906.4|1608
1760311200000|2025-10-12 23:20:00|5911.6|5907.9|5918.2|5914.4|5919.2|5915.5|5911.2|5907.4|471
1760311500000|2025-10-12 23:25:00|5917.8|5914.5|5915.4|5911.6|5917.8|5914.5|5914.3|5910.5|80
1760311800000|2025-10-12 23:30:00|5915|5911.2|5917.7|5914|5924.7|5921|5915|5911.2|413
1760312100000|2025-10-12 23:35:00|5918.6|5914.8|5919.9|5916.1|5920|5916.3|5916.7|5912.9|725
1760312400000|2025-10-12 23:40:00|5920.4|5916.6|5925.1|5921.3|5926.2|5922.5|5919.3|5915.5|208
1760312700000|2025-10-12 23:45:00|5924.8|5921|5923.5|5919.8|5926.9|5923.1|5923.5|5919.8|154
1760313000000|2025-10-12 23:50:00|5923.4|5919.6|5925.8|5922.1|5927.8|5924|5918.5|5914.7|209
1760313300000|2025-10-12 23:55:00|5926.2|5922.5|5930.9|5927.2|5931.8|5928.1|5924.2|5920.5|334
1760313600000|2025-10-13 00:00:00|5930.8|5927|5933.5|5929.7|5937.9|5934.2|5926.5|5922.8|599
1760313900000|2025-10-13 00:05:00|5933.9|5930.1|5920.4|5916.7|5934.3|5930.6|5918.9|5915.2|396
1760314200000|2025-10-13 00:10:00|5920.8|5917.1|5915.2|5911.5|5921.4|5917.7|5905.6|5901.9|546
1760314500000|2025-10-13 00:15:00|5914.9|5911.2|5924.6|5920.8|5925.3|5921.6|5912|5908.3|300
1760314800000|2025-10-13 00:20:00|5924.7|5921|5921.1|5917.4|5924.7|5921|5918.3|5914.6|307
1760315100000|2025-10-13 00:25:00|5921.3|5917.6|5930.6|5926.9|5931.1|5927.4|5921.1|5917.4|258
1760315400000|2025-10-13 00:30:00|5930.7|5927.1|5933.1|5929.4|5934.7|5930.9|5927.2|5923.5|172
1760315700000|2025-10-13 00:35:00|5933.2|5929.8|5940.3|5936.6|5940.3|5936.6|5930.1|5926.4|172
1760316000000|2025-10-13 00:40:00|5940.5|5936.7|5946|5942.3|5946|5942.3|5936.2|5932.5|337
1760316300000|2025-10-13 00:45:00|5946.1|5942.4|5942.4|5938.7|5947.6|5943.9|5934.8|5931.1|978
1760316600000|2025-10-13 00:50:00|5941.7|5938|5945.4|5941.7|5946.1|5942.4|5939.3|5935.6|167
1760316900000|2025-10-13 00:55:00|5945|5941.2|5938.9|5935.2|5945|5941.2|5938.9|5935.2|151
1760317200000|2025-10-13 01:00:00|5938.3|5934.6|5940.6|5936.9|5947|5943.3|5927.6|5923.9|790
1760317500000|2025-10-13 01:05:00|5941|5937.3|5942.4|5938.7|5942.6|5938.8|5935.4|5931.7|166
1760317800000|2025-10-13 01:10:00|5942.6|5938.8|5945.8|5942.1|5949.1|5945.4|5942.4|5938.7|207
1760318100000|2025-10-13 01:15:00|5946.3|5942.5|5942.2|5938.5|5946.3|5942.5|5936.4|5932.7|353
1760318400000|2025-10-13 01:20:00|5942.7|5939|5950.6|5946.9|5956.2|5952.5|5941.4|5937.7|624
1760318700000|2025-10-13 01:25:00|5951|5947.3|5947.1|5943.4|5953.6|5949.8|5945.1|5941.4|174
1760319000000|2025-10-13 01:30:00|5947.7|5944|5951.7|5948|5955.1|5951.4|5947.7|5944|215
1760319300000|2025-10-13 01:35:00|5952.1|5948.4|5952.6|5948.9|5953.6|5949.9|5948.1|5944.4|160
1760319600000|2025-10-13 01:40:00|5952.5|5948.7|5959.1|5955.4|5959.5|5955.8|5951.9|5948.2|163
1760319900000|2025-10-13 01:45:00|5959.5|5955.8|5960.9|5957.2|5963.3|5959.6|5957.7|5953.9|345
1760320200000|2025-10-13 01:50:00|5961|5957.3|5963|5959.3|5963.8|5960|5953|5949.3|550
1760320500000|2025-10-13 01:55:00|5962.9|5959.1|5958.2|5954.5|5963.9|5960.2|5957|5953.3|168
1760320800000|2025-10-13 02:00:00|5958.3|5954.6|5960.1|5956.4|5960.2|5956.5|5957.5|5953.7|128
1760321100000|2025-10-13 02:05:00|5959.5|5956.3|5964.6|5960.9|5966.2|5962.5|5959|5955.3|278
1760321400000|2025-10-13 02:10:00|5964.5|5960.7|5963.9|5960.2|5964.9|5961.2|5961.1|5957.4|132
1760321700000|2025-10-13 02:15:00|5964.3|5960.6|5962.2|5958.5|5966.1|5962.4|5961.2|5957.5|68
1760322000000|2025-10-13 02:20:00|5962|5958.3|5960.8|5957.1|5962|5958.3|5956.7|5953|149
1760322300000|2025-10-13 02:25:00|5960.7|5956.9|5960.3|5956.6|5960.8|5957.1|5957.1|5953.4|83
1760322600000|2025-10-13 02:30:00|5960.2|5956.4|5964.2|5960.5|5967.5|5963.8|5959.7|5956|654
1760322900000|2025-10-13 02:35:00|5964.5|5960.8|5963|5959.3|5966.2|5962.5|5960|5956.3|162
1760323200000|2025-10-13 02:40:00|5963.5|5959.7|5962.1|5958.4|5964.1|5960.3|5959.1|5955.4|97
1760323500000|2025-10-13 02:45:00|5961.8|5958.1|5961.6|5957.9|5967|5963.3|5961.1|5957.3|390
1760323800000|2025-10-13 02:50:00|5962|5958.3|5955.5|5951.8|5962|5958.3|5950.5|5946.8|735
1760324100000|2025-10-13 02:55:00|5955.2|5951.5|5952.2|5948.5|5955.5|5951.8|5950.3|5946.6|183
1760324400000|2025-10-13 03:00:00|5951.9|5948.2|5957.5|5953.8|5958.2|5954.5|5947.8|5944.1|357
1760324700000|2025-10-13 03:05:00|5957.4|5953.6|5959.6|5955.9|5961.4|5957.7|5956.5|5952.8|234
1760325000000|2025-10-13 03:10:00|5960|5956.3|5958.5|5954.8|5961.3|5957.6|5957|5953.3|97
1760325300000|2025-10-13 03:15:00|5958.7|5954.9|5959.3|5955.5|5959.5|5955.8|5955.3|5951.6|154
1760325600000|2025-10-13 03:20:00|5959.5|5955.8|5955.3|5951.5|5960.5|5956.8|5955.3|5951.5|84
1760325900000|2025-10-13 03:25:00|5955.8|5952.1|5952.8|5949.1|5957.7|5954|5952.4|5948.7|177
1760326200000|2025-10-13 03:30:00|5952.4|5948.7|5948.9|5945.2|5952.8|5949.1|5944.3|5940.6|374
1760326500000|2025-10-13 03:35:00|5949.1|5945.4|5948.7|5945|5951.1|5947.4|5947.7|5944|125
1760326800000|2025-10-13 03:40:00|5948.6|5944.8|5945.8|5942.1|5948.6|5944.9|5943.1|5939.4|252
1760327100000|2025-10-13 03:45:00|5945.5|5941.8|5939.1|5935.4|5945.5|5941.8|5939.1|5935.4|257
1760327400000|2025-10-13 03:50:00|5939.8|5936.1|5939.2|5935.5|5941.1|5937.4|5937.1|5933.4|455
1760327700000|2025-10-13 03:55:00|5938.3|5934.5|5940.6|5936.8|5941.8|5938.1|5938.1|5934.4|239
1760328000000|2025-10-13 04:00:00|5940.7|5937|5946.3|5942.6|5947.8|5944.1|5940.1|5936.4|112
1760328300000|2025-10-13 04:05:00|5946.2|5942.4|5947.9|5944.2|5949.4|5945.6|5943.9|5940.1|99
1760328600000|2025-10-13 04:10:00|5947.6|5943.9|5945.7|5942|5947.6|5943.9|5943.4|5939.7|73
1760328900000|2025-10-13 04:15:00|5946.1|5942.4|5944.6|5940.9|5947.7|5944|5943.8|5940.1|65
1760329200000|2025-10-13 04:20:00|5944.2|5940.5|5941.4|5937.7|5944.2|5940.5|5940.3|5936.6|77
1760329500000|2025-10-13 04:25:00|5941.8|5938.1|5940.7|5937|5942.5|5938.8|5940.7|5937|110
1760329800000|2025-10-13 04:30:00|5940.8|5937.6|5941.1|5937.4|5943.7|5940|5940.7|5937|119
1760330100000|2025-10-13 04:35:00|5940.7|5937|5940.8|5937.1|5943.4|5939.7|5939.1|5935.3|562
1760330400000|2025-10-13 04:40:00|5940.7|5937|5939.1|5935.4|5940.8|5937.1|5938.1|5934.4|67
1760330700000|2025-10-13 04:45:00|5938.7|5935|5938.1|5934.4|5939.1|5935.4|5936.7|5933|238
1760331000000|2025-10-13 04:50:00|5937.7|5934|5937|5933.3|5938.8|5935.1|5935.6|5931.9|160
1760331300000|2025-10-13 04:55:00|5936.7|5933|5934.8|5931.1|5936.7|5933|5933.5|5929.8|125
1760331600000|2025-10-13 05:00:00|5934.2|5930.5|5934.4|5930.7|5935|5931.3|5931.8|5928.1|183
1760331900000|2025-10-13 05:05:00|5934.8|5931.1|5946.4|5942.6|5947.1|5943.3|5934.4|5930.7|104
1760332200000|2025-10-13 05:10:00|5946.2|5942.5|5948.5|5944.8|5948.9|5945.2|5943.7|5939.9|89
1760332500000|2025-10-13 05:15:00|5948.2|5944.5|5949.3|5945.6|5952|5948.3|5946.7|5943|51
1760332800000|2025-10-13 05:20:00|5949.7|5946|5949|5945.3|5952.2|5948.4|5947.8|5944.1|122
1760333100000|2025-10-13 05:25:00|5949.2|5945.4|5944.6|5940.9|5950|5946.3|5944.1|5940.4|80
1760333400000|2025-10-13 05:30:00|5944.2|5940.5|5944.4|5940.7|5946.4|5942.7|5939.6|5935.9|191
1760333700000|2025-10-13 05:35:00|5944.3|5940.5|5951.8|5948.1|5952.7|5949|5942.3|5938.6|228
1760334000000|2025-10-13 05:40:00|5951.2|5947.5|5946.7|5943|5951.9|5948.2|5946.7|5943|82
1760334300000|2025-10-13 05:45:00|5946.6|5942.8|5944.4|5940.7|5946.6|5942.8|5942.7|5939|116
1760334600000|2025-10-13 05:50:00|5944.8|5941.1|5945.5|5941.8|5946.6|5942.9|5939.6|5935.8|109
1760334900000|2025-10-13 05:55:00|5945.8|5942.1|5946.9|5943.2|5951|5947.3|5944.5|5940.8|187
1760335200000|2025-10-13 06:00:00|5947.1|5943.3|5944.8|5941.1|5947.2|5943.4|5940.3|5936.6|485
1760335500000|2025-10-13 06:05:00|5944.7|5940.9|5947.7|5943.9|5949.6|5945.9|5944.4|5940.6|131
1760335800000|2025-10-13 06:10:00|5946.8|5943.1|5948.5|5944.7|5950.3|5946.6|5945|5941.2|254
1760336100000|2025-10-13 06:15:00|5948.1|5944.3|5949.8|5946.1|5950.8|5947.1|5944.8|5941.1|302
1760336400000|2025-10-13 06:20:00|5949.6|5945.8|5944.2|5940.5|5949.6|5945.9|5943.6|5939.9|155
1760336700000|2025-10-13 06:25:00|5944.6|5940.9|5941.5|5937.7|5947.6|5943.9|5940.7|5937|104
1760337000000|2025-10-13 06:30:00|5941.3|5937.6|5954|5950.3|5954.4|5950.7|5937.6|5933.9|421
1760337300000|2025-10-13 06:35:00|5953.4|5950.2|5942.8|5939.1|5955.5|5951.8|5941.6|5937.9|358
1760337600000|2025-10-13 06:40:00|5942.2|5938.5|5948.3|5944.6|5949.2|5945.5|5941.2|5937.5|218
1760337900000|2025-10-13 06:45:00|5947.9|5944.1|5949.7|5946|5953.3|5949.6|5944.4|5940.7|259
1760338200000|2025-10-13 06:50:00|5949.4|5945.7|5951.3|5947.6|5957|5953.2|5946.2|5942.5|314
1760338500000|2025-10-13 06:55:00|5951.7|5948|5952.8|5949.1|5956.8|5953.1|5948.2|5944.4|489
1760338800000|2025-10-13 07:00:00|5952.7|5948.9|5932.5|5928.7|5952.7|5949|5930.6|5926.9|1307
1760339100000|2025-10-13 07:05:00|5932.3|5928.6|5943.1|5939.4|5943.9|5940.2|5931.6|5927.9|514
1760339400000|2025-10-13 07:10:00|5943.3|5939.6|5946.2|5942.5|5949.9|5946.2|5940.4|5936.7|550
1760339700000|2025-10-13 07:15:00|5946.1|5942.3|5957|5953.3|5957|5953.3|5944.8|5941.1|1322
1760340000000|2025-10-13 07:20:00|5957.3|5953.6|5946.6|5942.8|5958.7|5955|5942.6|5938.9|959
1760340300000|2025-10-13 07:25:00|5946.4|5942.7|5952.3|5948.6|5952.9|5949.2|5945.4|5941.7|588
1760340600000|2025-10-13 07:30:00|5952.5|5948.8|5953.9|5950.2|5956.8|5953|5943.9|5940.2|590
1760340900000|2025-10-13 07:35:00|5952.6|5948.9|5951.4|5947.7|5958.6|5954.9|5950.6|5946.9|380
1760341200000|2025-10-13 07:40:00|5952|5948.2|5949.3|5945.6|5956.2|5952.5|5949|5945.3|183
1760341500000|2025-10-13 07:45:00|5950.3|5946.6|5948|5944.3|5952.8|5949.1|5946.8|5943.1|305
1760341800000|2025-10-13 07:50:00|5947.9|5944.2|5945.8|5942.1|5950.9|5947.2|5944.2|5940.5|408
1760342100000|2025-10-13 07:55:00|5946.6|5942.8|5945.7|5942|5950.5|5946.8|5941.6|5937.9|453
1760342400000|2025-10-13 08:00:00|5945.6|5941.8|5945.5|5941.8|5950|5946.3|5939.4|5935.7|524
1760342700000|2025-10-13 08:05:00|5945.2|5941.5|5949.8|5946.1|5952.4|5948.7|5939.4|5935.6|1201
1760343000000|2025-10-13 08:10:00|5950|5946.2|5955.6|5951.9|5960.6|5956.9|5948.6|5944.8|1099
1760343300000|2025-10-13 08:15:00|5955.5|5951.8|5946.6|5942.9|5962.1|5958.3|5937.7|5934|1061
1760343600000|2025-10-13 08:20:00|5946.8|5943|5945.4|5941.7|5952.8|5949.1|5943.1|5939.4|485
1760343900000|2025-10-13 08:25:00|5945|5941.3|5939|5935.3|5949.6|5945.9|5935.2|5931.5|1314
1760344200000|2025-10-13 08:30:00|5939.2|5935.4|5943.3|5939.6|5948.6|5944.8|5937.6|5933.9|771
1760344500000|2025-10-13 08:35:00|5942.9|5939.2|5941.3|5937.6|5947.5|5943.8|5934.2|5930.5|585
1760344800000|2025-10-13 08:40:00|5940.3|5936.6|5946|5942.3|5948.7|5945|5935.6|5931.9|1355
1760345100000|2025-10-13 08:45:00|5945.6|5941.8|5953.7|5950|5955.8|5952.1|5943.7|5940|494
1760345400000|2025-10-13 08:50:00|5953.9|5950.2|5965.8|5962.1|5967.7|5964|5951|5947.3|606
1760345700000|2025-10-13 08:55:00|5966.1|5962.4|5968.1|5964.3|5973.2|5969.5|5965.1|5961.4|1093
1760346000000|2025-10-13 09:00:00|5967.8|5964|5956.3|5952.6|5968.1|5964.3|5954.7|5951|437
1760346300000|2025-10-13 09:05:00|5956.7|5953|5964.3|5960.6|5967.2|5963.5|5953.7|5950|533
1760346600000|2025-10-13 09:10:00|5964.6|5960.9|5966.8|5963.1|5974|5970.3|5964.4|5960.7|595
1760346900000|2025-10-13 09:15:00|5966.5|5962.8|5969.8|5966.1|5973.9|5970.2|5965.5|5961.8|630
1760347200000|2025-10-13 09:20:00|5970.3|5966.6|5966.2|5962.5|5973.3|5969.6|5963.9|5960.2|619
1760347500000|2025-10-13 09:25:00|5966.9|5963.2|5965.3|5961.6|5967.9|5964.2|5962.8|5959|409
1760347800000|2025-10-13 09:30:00|5964.9|5961.2|5968.8|5965.1|5969.1|5965.3|5963.9|5960.2|416
1760348100000|2025-10-13 09:35:00|5968.6|5964.9|5968|5964.2|5972.3|5968.6|5967.3|5963.6|904
1760348400000|2025-10-13 09:40:00|5967.8|5964.1|5969|5965.3|5969.2|5965.5|5958.8|5955|652
1760348700000|2025-10-13 09:45:00|5968.7|5965|5979.7|5976|5983.8|5980.1|5968|5964.3|1198
1760349000000|2025-10-13 09:50:00|5980.4|5976.7|5979.5|5975.8|5983.6|5979.9|5975.5|5971.8|528
1760349300000|2025-10-13 09:55:00|5979.1|5975.4|5977.1|5973.4|5980.2|5976.5|5976.3|5972.6|406
1760349600000|2025-10-13 10:00:00|5977|5973.2|5976.2|5972.4|5978.3|5974.6|5970.8|5967.1|651
1760349900000|2025-10-13 10:05:00|5975.9|5972.1|5968.3|5964.5|5977.3|5973.6|5962.9|5959.2|468
1760350200000|2025-10-13 10:10:00|5968.2|5964.9|5971.2|5967.5|5971.9|5968.1|5963.2|5959.4|352
1760350500000|2025-10-13 10:15:00|5971.5|5967.8|5967.7|5964|5980.6|5976.9|5967.7|5964|807
1760350800000|2025-10-13 10:20:00|5967.9|5964.1|5968.5|5964.7|5970.9|5967.1|5964.2|5960.5|543
1760351100000|2025-10-13 10:25:00|5967.9|5964.2|5961.1|5957.4|5968|5964.3|5960.1|5956.4|292
1760351400000|2025-10-13 10:30:00|5960.7|5956.9|5957.6|5953.9|5963.6|5959.9|5957.1|5953.4|523
1760351700000|2025-10-13 10:35:00|5957.3|5953.6|5964.8|5961|5967|5963.3|5951.5|5947.8|1089
1760352000000|2025-10-13 10:40:00|5964.6|5960.9|5956.8|5953|5966.6|5962.9|5954.5|5950.8|356
1760352300000|2025-10-13 10:45:00|5957.2|5953.4|5955.5|5951.8|5957.9|5954.1|5953.4|5949.7|298
1760352600000|2025-10-13 10:50:00|5955.3|5951.6|5963.7|5960|5964.2|5960.4|5954.9|5951.2|395
1760352900000|2025-10-13 10:55:00|5963.9|5960.2|5962.3|5958.6|5970.5|5966.8|5961.3|5957.6|272
1760353200000|2025-10-13 11:00:00|5962.4|5958.7|5972.2|5968.4|5975.9|5972.1|5958.3|5954.6|2503
1760353500000|2025-10-13 11:05:00|5972.4|5968.6|5956.2|5952.5|5973.2|5969.5|5955.1|5951.3|1948
1760353800000|2025-10-13 11:10:00|5956.6|5952.9|5955.4|5951.7|5958.7|5955|5950.1|5946.3|662
1760354100000|2025-10-13 11:15:00|5956|5952.3|5959.3|5955.6|5959.6|5955.9|5955|5951.3|333
1760354400000|2025-10-13 11:20:00|5958.6|5954.9|5961.3|5957.5|5964.4|5960.7|5956.3|5952.6|637
1760354700000|2025-10-13 11:25:00|5961.4|5957.6|5957|5953.3|5963.8|5960.1|5954.6|5950.9|315
1760355000000|2025-10-13 11:30:00|5957.3|5953.6|5956.3|5952.6|5963.6|5959.9|5952.7|5949|503
1760355300000|2025-10-13 11:35:00|5955.9|5952.2|5958.7|5955|5965.8|5962.1|5955.4|5951.7|850
1760355600000|2025-10-13 11:40:00|5959.1|5955.4|5953.5|5949.8|5960.1|5956.4|5950|5946.3|994
1760355900000|2025-10-13 11:45:00|5952.9|5949.2|5943.1|5939.4|5957.2|5953.5|5941.8|5938.1|1204
1760356200000|2025-10-13 11:50:00|5942.8|5939.1|5945.2|5941.5|5945.2|5941.5|5934.2|5930.5|1197
1760356500000|2025-10-13 11:55:00|5945|5941.3|5945.5|5941.8|5951|5947.3|5944.7|5941|440
1760356800000|2025-10-13 12:00:00|5945.6|5941.9|5945.3|5941.6|5951.8|5948.1|5941|5937.3|970
1760357100000|2025-10-13 12:05:00|5945.7|5942|5934.1|5930.4|5946.1|5942.4|5931.3|5927.6|867
1760357400000|2025-10-13 12:10:00|5934.5|5930.8|5931.2|5927.5|5938.8|5935.1|5928.5|5924.8|1724
1760357700000|2025-10-13 12:15:00|5931.1|5927.3|5921.2|5917.4|5936.7|5933|5916.9|5913.2|1909
1760358000000|2025-10-13 12:20:00|5921.3|5917.6|5905.1|5901.4|5922|5918.3|5900.5|5896.8|1333
1760358300000|2025-10-13 12:25:00|5904.7|5901|5908.1|5904.4|5918.7|5915|5904.1|5900.4|1263
1760358600000|2025-10-13 12:30:00|5908.4|5904.7|5916.6|5912.9|5917.3|5913.5|5907.5|5903.8|752
1760358900000|2025-10-13 12:35:00|5916.3|5912.6|5919.2|5915.4|5921.9|5918.2|5915.6|5911.9|737
1760359200000|2025-10-13 12:40:00|5919.6|5915.9|5915.8|5912.1|5919.8|5916.1|5913.5|5909.7|623
1760359500000|2025-10-13 12:45:00|5915.6|5911.9|5918.9|5915.2|5920.3|5916.6|5915.2|5911.5|578
1760359800000|2025-10-13 12:50:00|5918.5|5914.8|5912.6|5908.8|5926.7|5923|5912.5|5908.8|1001
1760360100000|2025-10-13 12:55:00|5912.7|5909|5909.9|5906.2|5915|5911.3|5907.9|5904.2|806
1760360400000|2025-10-13 13:00:00|5910.6|5906.9|5905.9|5902.2|5920|5916.3|5903.3|5899.6|2632
1760360700000|2025-10-13 13:05:00|5906.1|5902.4|5923.2|5919.5|5923.2|5919.5|5905.4|5901.6|1814
1760361000000|2025-10-13 13:10:00|5923.4|5919.6|5916.9|5913.2|5927|5923.3|5915.7|5912|1076
1760361300000|2025-10-13 13:15:00|5916.6|5912.9|5937.4|5933.7|5937.4|5933.7|5916.6|5912.9|1513
1760361600000|2025-10-13 13:20:00|5937|5933.2|5930.3|5926.6|5937.4|5933.7|5925.8|5922.1|864
1760361900000|2025-10-13 13:25:00|5930.5|5926.7|5928.2|5924.5|5936.8|5933.1|5924.5|5920.8|1087
1760362200000|2025-10-13 13:30:00|5928.1|5924.3|5919.6|5915.9|5928.1|5924.3|5917|5913.2|1306
1760362500000|2025-10-13 13:35:00|5919.3|5915.6|5904.8|5901.1|5919.9|5916.2|5899.4|5895.7|3235
1760362800000|2025-10-13 13:40:00|5905.3|5901.5|5897.8|5894.1|5907.5|5903.8|5893.6|5889.9|2987
1760363100000|2025-10-13 13:45:00|5898.1|5894.4|5909.2|5905.5|5911|5907.3|5894.2|5890.5|2989
1760363400000|2025-10-13 13:50:00|5909.6|5905.9|5931.5|5927.8|5937.4|5932.2|5908.4|5904.7|2915
1760363700000|2025-10-13 13:55:00|5932.5|5928.8|5946.2|5942.4|5949.9|5946.2|5930.3|5926.6|1648
1760364000000|2025-10-13 14:00:00|5946|5942.3|5948.1|5944.4|5954.7|5951|5938.9|5935.2|6070
1760364300000|2025-10-13 14:05:00|5948.4|5944.7|5943.4|5939.7|5956|5952.3|5937.7|5934|1422
1760364600000|2025-10-13 14:10:00|5942.9|5939.1|5949|5945.3|5952.1|5948.4|5937.8|5934.1|1203
1760364900000|2025-10-13 14:15:00|5949.2|5945.5|5956.6|5952.9|5957|5953.3|5948|5944.3|1324
1760365200000|2025-10-13 14:20:00|5956.2|5952.5|5943|5939.3|5958|5954.3|5942.1|5938.3|2508
1760365500000|2025-10-13 14:25:00|5942|5938.3|5966.9|5963.2|5968.3|5964.6|5939.4|5935.7|3033
1760365800000|2025-10-13 14:30:00|5966.5|5962.8|5954.2|5950.5|5975.7|5971.9|5951.9|5948.2|3132
1760366100000|2025-10-13 14:35:00|5953.8|5950.1|5953.1|5949.4|5957.6|5953.9|5948.2|5944.5|919
1760366400000|2025-10-13 14:40:00|5953.5|5949.8|5960.7|5957|5961.8|5958.1|5950.2|5946.5|1689
1760366700000|2025-10-13 14:45:00|5960.1|5956.4|5951.9|5948.2|5966.8|5963.1|5951.9|5948.2|1099
1760367000000|2025-10-13 14:50:00|5952.1|5948.3|5955|5951.3|5961.6|5957.9|5951.1|5947.3|763
1760367300000|2025-10-13 14:55:00|5954.6|5950.9|5961.2|5957.5|5962.7|5959|5954.6|5950.9|786
1760367600000|2025-10-13 15:00:00|5961.4|5957.7|5949.3|5945.6|5969.7|5966|5947|5943.3|1946
1760367900000|2025-10-13 15:05:00|5949.5|5945.8|5941.5|5937.8|5954.3|5950.6|5934.6|5930.9|3388
1760368200000|2025-10-13 15:10:00|5942.4|5938.6|5957.6|5953.9|5962.2|5958.4|5942.4|5938.6|1443
1760368500000|2025-10-13 15:15:00|5957.5|5953.7|5956.6|5952.8|5963.2|5959.5|5955|5951.3|1019
1760368800000|2025-10-13 15:20:00|5956.7|5953|5941.3|5937.6|5959|5955.3|5940.9|5937.2|1497
1760369100000|2025-10-13 15:25:00|5940.9|5937.2|5932.4|5928.7|5945|5941.3|5926|5922.3|4400
1760369400000|2025-10-13 15:30:00|5932|5928.3|5939|5935.2|5943|5939.3|5929.7|5926|1629
1760369700000|2025-10-13 15:35:00|5938.4|5934.7|5937.3|5933.6|5941.1|5937.3|5933.7|5930|1532
1760370000000|2025-10-13 15:40:00|5937.5|5933.7|5925|5921.3|5938.3|5934.6|5915.9|5912.2|1629
1760370300000|2025-10-13 15:45:00|5924.7|5921|5917.9|5914.1|5925.9|5922.2|5912.2|5908.5|1002
1760370600000|2025-10-13 15:50:00|5917.6|5913.9|5918.7|5915|5921.8|5918.1|5915.6|5911.9|1997
1760370900000|2025-10-13 15:55:00|5918.5|5914.8|5922.1|5918.4|5924.7|5921|5915.4|5911.7|1188
1760371200000|2025-10-13 16:00:00|5921.7|5918|5935.2|5931.5|5935.6|5931.9|5919.1|5915.4|1046
1760371500000|2025-10-13 16:05:00|5935.4|5931.6|5926.9|5923.2|5937.3|5933.6|5924.5|5920.7|678
1760371800000|2025-10-13 16:10:00|5926.8|5923|5932|5928.3|5934.1|5930.4|5925.8|5922.1|1394
1760372100000|2025-10-13 16:15:00|5932.4|5928.7|5931.6|5927.9|5937.5|5933.8|5929.9|5926.2|518
1760372400000|2025-10-13 16:20:00|5932|5928.3|5940.5|5936.8|5940.5|5936.8|5927.6|5923.9|993
1760372700000|2025-10-13 16:25:00|5940.2|5936.5|5930.7|5927|5942.6|5938.9|5929.6|5925.9|639
1760373000000|2025-10-13 16:30:00|5930.3|5926.6|5928.2|5924.5|5936.2|5932.5|5926.2|5922.4|668
1760373300000|2025-10-13 16:35:00|5928.1|5924.3|5931.2|5927.5|5933|5929.3|5925.7|5922|309
1760373600000|2025-10-13 16:40:00|5931.6|5927.9|5933.2|5929.5|5933.8|5930.1|5929|5925.2|230
1760373900000|2025-10-13 16:45:00|5933.6|5929.9|5938.7|5935|5938.8|5935.1|5930.2|5926.5|470
1760374200000|2025-10-13 16:50:00|5938.5|5934.9|5935.4|5931.6|5938.6|5934.9|5931.2|5927.5|434
1760374500000|2025-10-13 16:55:00|5935.2|5931.5|5938.4|5934.6|5943.3|5939.6|5933.7|5929.9|681
1760374800000|2025-10-13 17:00:00|5938.6|5934.7|5942|5938.3|5945.3|5941.6|5937.2|5933.5|950
1760375100000|2025-10-13 17:05:00|5941.7|5938|5942.6|5938.9|5943.9|5940.2|5937.3|5933.5|355
1760375400000|2025-10-13 17:10:00|5942.9|5939.2|5939|5935.3|5943.6|5939.9|5933.7|5930|820
1760375700000|2025-10-13 17:15:00|5938.6|5934.9|5940.4|5936.6|5940.9|5937.2|5937.5|5933.8|385
1760376000000|2025-10-13 17:20:00|5940.5|5936.8|5942.9|5939.1|5946.3|5942.6|5938.9|5935.2|2194
1760376300000|2025-10-13 17:25:00|5942.8|5938.8|5942.6|5938.9|5946.2|5942.5|5941.6|5937.9|420
1760376600000|2025-10-13 17:30:00|5942.8|5939|5942.9|5939.2|5949.4|5945.7|5940.3|5936.6|2350
1760376900000|2025-10-13 17:35:00|5943.3|5939.6|5949.1|5945.4|5951.3|5947.6|5943.3|5939.6|1160
1760377200000|2025-10-13 17:40:00|5949.9|5946.2|5947.2|5943.5|5951.1|5947.4|5946.2|5942.5|473
1760377500000|2025-10-13 17:45:00|5946.9|5943.2|5941.3|5937.6|5947.2|5943.5|5940.1|5936.4|1390
1760377800000|2025-10-13 17:50:00|5940.3|5936.6|5944.2|5940.5|5949.7|5946|5939.2|5935.5|661
1760378100000|2025-10-13 17:55:00|5943.9|5940.2|5942.9|5939.2|5945.1|5941.4|5938.3|5934.5|2948
1760378400000|2025-10-13 18:00:00|5943.1|5939.4|5939.6|5935.9|5943.9|5940.2|5937.8|5934.1|931
1760378700000|2025-10-13 18:05:00|5938.8|5935.1|5940.8|5937|5941.9|5938.2|5936.8|5933.1|814
1760379000000|2025-10-13 18:10:00|5940.7|5936.2|5942.1|5938.4|5943.4|5939.7|5938.7|5935|854
1760379300000|2025-10-13 18:15:00|5941.7|5938|5928.3|5924.5|5942.1|5938.4|5928.2|5924.5|1068
1760379600000|2025-10-13 18:20:00|5928.4|5924.7|5927.5|5923.8|5931.3|5927.6|5924|5920.3|3699
1760379900000|2025-10-13 18:25:00|5928.2|5924.5|5918.9|5915.2|5930.2|5926.5|5915.1|5911.4|13748
1760380200000|2025-10-13 18:30:00|5918.7|5915|5922.9|5919.2|5923.5|5919.8|5914.6|5910.9|3186
1760380500000|2025-10-13 18:35:00|5922.5|5918.8|5927.8|5924.1|5933.7|5929.9|5922.5|5918.8|1559
1760380800000|2025-10-13 18:40:00|5928.2|5924.5|5929|5925.2|5931.3|5927.6|5925.9|5922.2|346
1760381100000|2025-10-13 18:45:00|5929.1|5925.4|5926.5|5922.8|5929.1|5925.4|5924.4|5920.7|237
1760381400000|2025-10-13 18:50:00|5925.9|5922.2|5922.2|5918.5|5925.9|5922.2|5918.6|5914.9|220
1760381700000|2025-10-13 18:55:00|5922.1|5918.3|5919.3|5915.6|5922.1|5918.4|5918|5914.3|453
1760382000000|2025-10-13 19:00:00|5919|5915.3|5924.6|5920.9|5924.6|5920.9|5918.3|5914.6|313
1760382300000|2025-10-13 19:05:00|5924.5|5920.8|5928.2|5924.5|5928.8|5925.1|5924.4|5920.7|654
1760382600000|2025-10-13 19:10:00|5928.5|5924.8|5933|5929.3|5933.6|5929.9|5927.5|5923.8|663
1760382900000|2025-10-13 19:15:00|5932.6|5928.9|5938.1|5934.4|5938.1|5934.4|5931.6|5927.9|103
1760383200000|2025-10-13 19:20:00|5937.8|5934.1|5939.5|5935.8|5943.6|5939.9|5937.1|5933.4|351
1760383500000|2025-10-13 19:25:00|5940.3|5936.6|5939.3|5935.6|5942.3|5938.6|5938.9|5935.2|183
1760383800000|2025-10-13 19:30:00|5939.1|5935.4|5940|5936.3|5940.5|5936.8|5938.1|5934.4|493
1760384100000|2025-10-13 19:35:00|5939.8|5936.1|5940.9|5937.2|5941.9|5938.2|5939|5935.3|128
1760384400000|2025-10-13 19:40:00|5941.3|5937.6|5936.3|5932.6|5942|5938.3|5935.7|5932|143
1760384700000|2025-10-13 19:45:00|5936.7|5933|5933.8|5930.1|5936.8|5933|5932.8|5929|159
1760385000000|2025-10-13 19:50:00|5933.4|5929.7|5936.8|5933.1|5937.2|5933.5|5932.6|5928.9|114
1760385300000|2025-10-13 19:55:00|5937.3|5933.6|5937.8|5934.1|5939|5935.2|5936.1|5932.4|285
1760385600000|2025-10-13 20:00:00|5937|5933.3|5937.1|5933.4|5943.2|5939.4|5933.7|5930|374
1760385900000|2025-10-13 20:05:00|5937.4|5933.7|5940.9|5937.2|5942.1|5938.4|5937.1|5933.4|235
1760386200000|2025-10-13 20:10:00|5941.3|5937.6|5942.1|5938.4|5942.4|5938.7|5940.6|5936.8|79
1760386500000|2025-10-13 20:15:00|5941.4|5937.7|5933.2|5929.5|5941.4|5937.7|5932.5|5928.7|280
1760386800000|2025-10-13 20:20:00|5933|5929.3|5930.3|5926.6|5933.2|5929.5|5928.9|5925.2|441
1760387100000|2025-10-13 20:25:00|5929.9|5926.1|5931.2|5927.5|5931.6|5927.9|5925.9|5922.2|336
1760387400000|2025-10-13 20:30:00|5931.3|5927.6|5930.2|5926.5|5933.8|5930.1|5925.8|5922.1|315
1760387700000|2025-10-13 20:35:00|5929.8|5926.1|5928.8|5925|5931.5|5927.8|5928.3|5924.5|543
1760388000000|2025-10-13 20:40:00|5928.4|5924.6|5927.8|5924|5929.4|5925.7|5926.8|5923|223
1760388300000|2025-10-13 20:45:00|5927.7|5923.6|5930.1|5926.4|5931|5927.2|5927.3|5923.6|86
1760388600000|2025-10-13 20:50:00|5930|5926.2|5927.1|5923.4|5930.1|5926.4|5919.3|5915.6|435
1760388900000|2025-10-13 20:55:00|5927|5923.2|5925.1|5921.3|5928.9|5925.1|5925.1|5921.3|945
1760392800000|2025-10-13 22:00:00|5929.2|5925.5|5934.3|5930.5|5934.6|5930.9|5928.3|5924.5|85
1760393100000|2025-10-13 22:05:00|5934.4|5930.6|5933.4|5929.7|5934.4|5930.6|5932.7|5928.9|11
1760393400000|2025-10-13 22:10:00|5933.2|5929.5|5935.9|5932.1|5936.8|5933|5933.2|5929.5|31
1760393700000|2025-10-13 22:15:00|5936.3|5932.2|5935.2|5931.5|5936.3|5932.6|5935.2|5931.5|17
1760394000000|2025-10-13 22:20:00|5934.8|5931|5933.1|5929.3|5934.8|5931|5932.6|5928.9|18
1760394300000|2025-10-13 22:25:00|5933.4|5929.6|5933.2|5929.4|5934.8|5931|5932.6|5928.9|52
1760394600000|2025-10-13 22:30:00|5933.7|5930|5937.4|5933.6|5937.5|5933.8|5933.7|5930|34
1760394900000|2025-10-13 22:35:00|5938.2|5934.5|5936.9|5933.1|5938.2|5934.5|5936.3|5932.6|14
1760395200000|2025-10-13 22:40:00|5936.3|5932.6|5938|5934.3|5938.1|5934.3|5936.3|5932.6|21
1760395500000|2025-10-13 22:45:00|5937.6|5933.9|5938|5934.3|5938.7|5934.9|5937.3|5933.6|22
1760395800000|2025-10-13 22:50:00|5938.2|5934.4|5938|5934.3|5938.3|5934.6|5936.3|5932.6|150
1760396100000|2025-10-13 22:55:00|5938.3|5934.6|5938.9|5935.1|5938.9|5935.1|5938|5934.3|43
1760396400000|2025-10-13 23:00:00|5938.6|5934.8|5936.9|5933.2|5938.6|5934.8|5936.5|5932.7|9
1760396700000|2025-10-13 23:05:00||5933.1||5933.2||5933.2||5933.1|3
1760397000000|2025-10-13 23:10:00|5936.8|5933.1|5935.8|5932.1|5936.8|5933.1|5935.7|5931.9|12
1760397300000|2025-10-13 23:15:00|5936.8|5933.1|5937|5933.2|5937.4|5933.6|5936.7|5933|4
1760397600000|2025-10-13 23:20:00|5937.1|5933.3|5937.9|5934.1|5937.9|5934.1|5936.8|5933.1|10
1760397900000|2025-10-13 23:25:00|5937.1|5934.2|5934.9|5931.2|5937.1|5934.2|5934.9|5931.2|0
1760398200000|2025-10-13 23:30:00|5935.1|5931.3|5936.2|5932.5|5936.6|5932.9|5934.3|5930.6|31
1760398500000|2025-10-13 23:35:00|5935.8|5932|5936.7|5932.9|5936.7|5932.9|5935.8|5932|5
1760398800000|2025-10-13 23:40:00|5936.1|5932.3|5933.8|5930|5936.3|5932.5|5933.8|5930|11
1760399100000|2025-10-13 23:45:00|5933.3|5929.5|5932.6|5928.9|5933.3|5929.5|5931.9|5928.1|11
1760399400000|2025-10-13 23:50:00|5932.8|5929.1|5933|5929.3|5933.6|5929.9|5932.8|5929.1|6
1760399700000|2025-10-13 23:55:00|5933.3|5929.6|5933.5|5929.8|5933.6|5929.9|5931.9|5928.2|14
1760400000000|2025-10-14 00:00:00|5933.4|5929.6|5935.9|5932.2|5937.3|5933.6|5932.3|5928.6|317
1760400300000|2025-10-14 00:05:00|5937.1|5933.4|5939.4|5935.7|5940|5936.3|5935|5931.3|188
1760400600000|2025-10-14 00:10:00|5939.9|5936.1|5941.5|5937.8|5941.9|5938.2|5938.7|5935|149
1760400900000|2025-10-14 00:15:00|5941.1|5937.7|5946|5942.2|5946.4|5942.7|5940.9|5937.2|115
1760401200000|2025-10-14 00:20:00|5946.4|5942.3|5946.4|5942.7|5947.1|5943.4|5945.4|5941.7|36
1760401500000|2025-10-14 00:25:00|5947|5943.3|5947.9|5944.2|5949.6|5945.9|5946.3|5942.6|98
1760401800000|2025-10-14 00:30:00|5948.2|5944.4|5947.2|5943.5|5949.2|5945.4|5946.6|5942.9|82
1760402100000|2025-10-14 00:35:00|5947.6|5943.9|5942.1|5938.4|5947.6|5943.9|5942.1|5938.4|78
1760402400000|2025-10-14 00:40:00|5941.9|5938.2|5943.8|5940.1|5944|5940.3|5941.9|5938.2|29
1760402700000|2025-10-14 00:45:00|5943.2|5939.5|5939.4|5935.7|5943.4|5939.7|5939.4|5935.7|59
1760403000000|2025-10-14 00:50:00|5939.2|5935.5|5938.9|5935.2|5939.5|5935.8|5937.9|5934.2|148
1760403300000|2025-10-14 00:55:00|5939.4|5935.6|5945.4|5941.7|5947.2|5943.5|5939.4|5935.6|163
1760403600000|2025-10-14 01:00:00|5946|5942.3|5940.4|5936.7|5948.7|5945|5938.8|5935.1|256
1760403900000|2025-10-14 01:05:00|5940.5|5937.3|5938.9|5935.2|5942|5938.3|5937.9|5934.2|137
1760404200000|2025-10-14 01:10:00|5938.5|5934.8|5938.6|5934.9|5940.4|5936.6|5936.4|5932.7|83
1760404500000|2025-10-14 01:15:00|5939.1|5935.4|5941|5937.3|5942.3|5938.6|5939.1|5935.4|36
1760404800000|2025-10-14 01:20:00|5941.2|5937.4|5943.2|5939.5|5944|5940.3|5940.2|5936.5|43
1760405100000|2025-10-14 01:25:00|5943.3|5939.9|5941|5937.3|5944.1|5940.3|5940|5936.3|78
1760405400000|2025-10-14 01:30:00|5940.9|5937.1|5948.3|5944.6|5949.7|5946|5940.9|5937.1|264
1760405700000|2025-10-14 01:35:00|5948.6|5944.9|5948.7|5945|5951.7|5947.9|5948.4|5944.7|60
1760406000000|2025-10-14 01:40:00|5948.3|5944.9|5946.5|5942.8|5950.8|5947.1|5946.5|5942.8|117
1760406300000|2025-10-14 01:45:00|5946.4|5942.6|5944.8|5941|5946.4|5942.7|5943|5939.3|67
1760406600000|2025-10-14 01:50:00|5944.9|5941.1|5942.5|5938.8|5946.2|5942.5|5941.1|5937.4|59
1760406900000|2025-10-14 01:55:00|5942.7|5938.9|5940.4|5936.7|5944.1|5940.3|5939.1|5935.4|157
1760407200000|2025-10-14 02:00:00|5940.6|5936.8|5938.2|5934.4|5944.5|5940.7|5935.9|5932.2|100
1760407500000|2025-10-14 02:05:00|5937.7|5934|5939.3|5935.6|5940.6|5936.9|5936.9|5933.2|79
1760407800000|2025-10-14 02:10:00|5938.9|5935.2|5938.5|5934.8|5940.3|5936.6|5937.8|5934|132
1760408100000|2025-10-14 02:15:00|5938.8|5935.1|5941.5|5937.7|5941.9|5938.2|5938.5|5934.8|31
1760408400000|2025-10-14 02:20:00|5941.9|5937.8|5943|5939.2|5945.5|5941.8|5940.8|5937.1|60
1760408700000|2025-10-14 02:25:00|5942|5939.3|5939.4|5935.7|5942.4|5939.3|5938.8|5935.1|56
1760409000000|2025-10-14 02:30:00|5938.8|5935.1|5933.1|5929.4|5939.8|5936.1|5931.9|5928.2|157
1760409300000|2025-10-14 02:35:00|5933.4|5929.7|5936.3|5932.5|5937.4|5933.7|5931|5927.3|123
1760409600000|2025-10-14 02:40:00|5936.2|5931.7|5936.9|5933.2|5937.6|5933.9|5934.1|5930.3|83
1760409900000|2025-10-14 02:45:00|5936.5|5932.8|5933.3|5929.6|5936.5|5932.8|5933.3|5929.5|28
1760410200000|2025-10-14 02:50:00|5933.7|5930|5932|5928.3|5933.7|5930|5929.7|5926|84
1760410500000|2025-10-14 02:55:00|5932.3|5928.6|5932.8|5929.1|5934.2|5930.5|5931.8|5928.1|41
1760410800000|2025-10-14 03:00:00|5932.4|5928.7|5930.7|5927|5933.8|5930.1|5929.2|5925.4|87
1760411100000|2025-10-14 03:05:00|5930.3|5926.6|5928.3|5924.6|5930.8|5927.1|5926.9|5923.2|95
1760411400000|2025-10-14 03:10:00|5928.7|5925|5933.7|5930|5934.7|5931|5927.3|5923.6|57
1760411700000|2025-10-14 03:15:00|5934|5930.3|5932.8|5929.1|5936.2|5932.5|5931.1|5927.4|73
1760412000000|2025-10-14 03:20:00|5933|5929.3|5935.1|5931.4|5936.1|5932.4|5932.8|5929.1|35
1760412300000|2025-10-14 03:25:00|5935.5|5931.8|5935.6|5931.9|5936.7|5932.9|5934.1|5930.4|39
1760412600000|2025-10-14 03:30:00|5936.4|5932.7|5937.6|5933.9|5940.8|5937.1|5936|5932.3|93
1760412900000|2025-10-14 03:35:00|5937.1|5933.3|5938.3|5934.6|5941.3|5937.5|5936.2|5932.5|78
1760413200000|2025-10-14 03:40:00|5937.9|5934.2|5935.9|5932.2|5939.6|5935.9|5935.9|5932.2|46
1760413500000|2025-10-14 03:45:00|5936.3|5932.6|5938.7|5935|5940.7|5937|5935.7|5932|58
1760413800000|2025-10-14 03:50:00|5939|5935.3|5939.7|5936|5941.5|5937.8|5938.7|5935|39
1760414100000|2025-10-14 03:55:00|5939.9|5936.2|5940.4|5936.7|5941|5937.3|5939.7|5936|18
1760414400000|2025-10-14 04:00:00|5941|5937.3|5940|5936.3|5942|5938.3|5938.8|5935.1|28
1760414700000|2025-10-14 04:05:00|5940.4|5936.7|5938.8|5935.1|5942.4|5938.6|5938.8|5935.1|26
1760415000000|2025-10-14 04:10:00|5938.7|5934.9|5938.5|5934.8|5940|5936.3|5936.7|5933|44
1760415300000|2025-10-14 04:15:00|5938.1|5934.4|5919.3|5915.6|5938.1|5934.4|5919.3|5915.6|442
1760415600000|2025-10-14 04:20:00|5919.5|5915.8|5921.6|5917.9|5924|5920.3|5916.8|5913.1|288
1760415900000|2025-10-14 04:25:00|5921.9|5918.2|5915.9|5912.2|5922.7|5919|5912.3|5908.6|267
1760416200000|2025-10-14 04:30:00|5916.4|5912.7|5922.4|5918.7|5923|5919.3|5914.2|5910.4|212
1760416500000|2025-10-14 04:35:00|5921.4|5917.7|5923.5|5919.8|5924.6|5920.9|5921.4|5917.7|65
1760416800000|2025-10-14 04:40:00|5923.7|5919.9|5924.5|5920.8|5925|5921.3|5922.8|5919.1|79
1760417100000|2025-10-14 04:45:00|5924.2|5920.5|5921.8|5918|5924.5|5920.8|5921.8|5918|74
1760417400000|2025-10-14 04:50:00|5921.6|5917.9|5921.2|5917.5|5923.1|5919.4|5921.2|5917.5|46
1760417700000|2025-10-14 04:55:00|5921.5|5917.7|5919.7|5915.9|5922.9|5919.2|5919|5915.3|64
1760418000000|2025-10-14 05:00:00|5920.1|5916.3|5916.3|5912.6|5920.6|5916.9|5915.8|5912.1|99
1760418300000|2025-10-14 05:05:00|5916|5912.3|5914.2|5910.4|5916|5912.3|5911|5907.3|199
1760418600000|2025-10-14 05:10:00|5914.1|5910.5|5917|5913.3|5917.9|5914.2|5913.7|5910|30
1760418900000|2025-10-14 05:15:00|5917.3|5913.6|5916.2|5912.5|5918.5|5914.8|5915|5911.3|87
1760419200000|2025-10-14 05:20:00|5916.6|5912.9|5913.3|5909.6|5917.9|5914.2|5913.3|5909.6|82
1760419500000|2025-10-14 05:25:00|5913|5909.3|5914|5910.3|5917.8|5914.1|5912.7|5909|54
1760419800000|2025-10-14 05:30:00|5913.7|5910|5899|5895.3|5916|5912.3|5898.6|5894.9|330
1760420100000|2025-10-14 05:35:00|5899.4|5895.7|5889|5885.3|5902|5898.3|5887.8|5884.1|438
1760420400000|2025-10-14 05:40:00|5889.2|5885.5|5893.2|5889.5|5900.1|5896.4|5887.6|5883.9|507
1760420700000|2025-10-14 05:45:00|5893.5|5889.8|5897.2|5893.4|5899.9|5896.2|5888.7|5884.9|291
1760421000000|2025-10-14 05:50:00|5897|5893.3|5900.7|5897|5904.3|5900.6|5896.2|5892.5|237
1760421300000|2025-10-14 05:55:00|5900.3|5896.5|5885.3|5881.5|5901.8|5898|5882|5878.3|845
1760421600000|2025-10-14 06:00:00|5884.7|5881|5887.8|5884|5889.3|5885.6|5877|5873.3|377
1760421900000|2025-10-14 06:05:00|5887.6|5883.9|5896.1|5892.4|5897.3|5893.5|5885.9|5882.2|287
1760422200000|2025-10-14 06:10:00|5895.7|5892|5902.8|5899|5904.3|5900.6|5894.9|5891.1|274
1760422500000|2025-10-14 06:15:00|5903.3|5899.6|5896.5|5892.8|5907.3|5903.5|5895.9|5892.2|242
1760422800000|2025-10-14 06:20:00|5897.1|5893.3|5892.5|5888.8|5898.6|5894.9|5889.7|5886|179
1760423100000|2025-10-14 06:25:00|5892.9|5889.2|5896.7|5893|5899|5895.3|5889|5885.3|215
1760423400000|2025-10-14 06:30:00|5897.1|5893.4|5889.4|5885.7|5898.1|5894.4|5889.1|5885.4|203
1760423700000|2025-10-14 06:35:00|5889.3|5885.6|5881.6|5877.9|5890.9|5887.2|5880.6|5876.8|300
1760424000000|2025-10-14 06:40:00|5881.8|5878.1|5883|5879.2|5886|5882.2|5880|5876.2|542
1760424300000|2025-10-14 06:45:00|5882.7|5878.9|5879|5875.3|5885.1|5881.4|5873.8|5870.1|418
1760424600000|2025-10-14 06:50:00|5878.9|5875.1|5875.7|5872|5886.6|5882.9|5874.7|5871|317
1760424900000|2025-10-14 06:55:00|5875.1|5871.4|5878.1|5874.4|5878.9|5875.2|5871.8|5868.1|805
1760425200000|2025-10-14 07:00:00|5878|5874.3|5867.8|5864.1|5879.9|5876.2|5858.8|5855.1|1281
1760425500000|2025-10-14 07:05:00|5868|5864.2|5857.8|5854.1|5870.8|5867.1|5856.3|5852.6|635
1760425800000|2025-10-14 07:10:00|5858.2|5854|5860.9|5857.2|5864.2|5860.5|5853.5|5849.8|1179
1760426100000|2025-10-14 07:15:00|5859.7|5857.1|5863.4|5859.7|5868.1|5864.4|5857.1|5853.4|671
1760426400000|2025-10-14 07:20:00|5863|5859.3|5850|5846.3|5863.4|5859.7|5847|5843.3|989
1760426700000|2025-10-14 07:25:00|5849.6|5846.2|5848.3|5844.6|5854.1|5850.3|5844.4|5840.7|823
1760427000000|2025-10-14 07:30:00|5848.5|5844.8|5840.7|5837|5849.8|5846|5839.3|5835.6|506
1760427300000|2025-10-14 07:35:00|5840.9|5837.2|5823.1|5819.4|5844.3|5840.5|5816.6|5812.9|1320
1760427600000|2025-10-14 07:40:00|5822.8|5819.1|5823.3|5819.5|5826.3|5822.6|5817.6|5813.9|1335
1760427900000|2025-10-14 07:45:00|5823|5819.3|5824.8|5821.1|5825.4|5821.7|5809.4|5805.7|1309
1760428200000|2025-10-14 07:50:00|5824.2|5821|5830.8|5827.1|5834.5|5830.7|5816.9|5813.1|1001
1760428500000|2025-10-14 07:55:00|5830.4|5826.7|5836.5|5832.7|5838.8|5835.1|5828.8|5825.1|839
1760428800000|2025-10-14 08:00:00|5836.3|5832.6|5819|5815.3|5839.9|5836.1|5814.9|5811.2|1202
1760429100000|2025-10-14 08:05:00|5819.2|5815.4|5805.3|5801.6|5821.7|5818|5801.1|5797.4|2198
1760429400000|2025-10-14 08:10:00|5805.5|5801.7|5818.5|5814.8|5821.5|5817.8|5805.5|5801.7|1108
1760429700000|2025-10-14 08:15:00|5818.1|5814.7|5823.6|5819.9|5830.8|5827.1|5816.3|5812.6|851
1760430000000|2025-10-14 08:20:00|5823.4|5819.7|5815.9|5812.2|5824.6|5820.9|5812.8|5809.1|613
1760430300000|2025-10-14 08:25:00|5816.1|5812.3|5815.4|5811.7|5821.4|5817.7|5808.9|5805.2|792
1760430600000|2025-10-14 08:30:00|5815.3|5811.5|5803.3|5799.6|5815.3|5811.5|5798.7|5795|1072
1760430900000|2025-10-14 08:35:00|5802.9|5799.2|5794.5|5790.8|5808.5|5804.8|5788.6|5784.9|1221
1760431200000|2025-10-14 08:40:00|5794.7|5790.9|5790.4|5786.7|5799.3|5795.6|5777|5773.3|1594
1760431500000|2025-10-14 08:45:00|5790|5786.3|5792|5788.3|5797.8|5794.1|5784|5780.3|755
1760431800000|2025-10-14 08:50:00|5791.9|5788.1|5800.2|5796.5|5805.3|5801.6|5789.7|5786|809
1760432100000|2025-10-14 08:55:00|5799.8|5796.1|5801.5|5797.8|5814.9|5811.1|5799.2|5795.5|1228
1760432400000|2025-10-14 09:00:00|5801.3|5797.6|5791.7|5788|5801.3|5797.6|5787.5|5783.8|672
1760432700000|2025-10-14 09:05:00|5792.1|5788.4|5792|5788.3|5797.6|5793.8|5786.1|5782.4|624
1760433000000|2025-10-14 09:10:00|5791.8|5788.1|5793.5|5789.8|5798.4|5794.7|5790.4|5786.7|575
1760433300000|2025-10-14 09:15:00|5792.8|5789.1|5786.7|5783|5793|5789.2|5785|5781.2|347
1760433600000|2025-10-14 09:20:00|5787.3|5783.6|5786.4|5782.7|5787.3|5783.6|5770.8|5767.1|1538
1760433900000|2025-10-14 09:25:00|5786|5782.3|5798.4|5794.7|5798.4|5794.7|5782.8|5779.1|1689
1760434200000|2025-10-14 09:30:00|5798.2|5794.5|5794.5|5790.7|5809.5|5805.7|5793.6|5789.9|1310
1760434500000|2025-10-14 09:35:00|5794.8|5791|5786.2|5782.5|5796|5792.3|5781.1|5777.4|752
1760434800000|2025-10-14 09:40:00|5785.5|5782.4|5785.8|5782|5790.8|5787.1|5784.1|5780.4|492
1760435100000|2025-10-14 09:45:00|5785.6|5781.9|5788.6|5784.8|5792|5788.3|5783.7|5780|488
1760435400000|2025-10-14 09:50:00|5788.2|5784.4|5801.8|5798.1|5803.4|5799.6|5787.6|5783.9|1158
1760435700000|2025-10-14 09:55:00|5801.6|5797.9|5806.7|5803|5813.3|5809.5|5801.6|5797.9|676
1760436000000|2025-10-14 10:00:00|5806.3|5802.9|5803.3|5799.6|5813.3|5809.6|5800.8|5797.1|915
1760436300000|2025-10-14 10:05:00|5803.2|5799.4|5798.4|5794.7|5810.2|5806.5|5795.6|5791.9|554
1760436600000|2025-10-14 10:10:00|5798.7|5795|5789.8|5786.1|5804.9|5801.2|5789.4|5785.7|631
1760436900000|2025-10-14 10:15:00|5789.4|5785.7|5784.4|5780.6|5791.5|5787.8|5782.6|5778.9|491
1760437200000|2025-10-14 10:20:00|5784.2|5780.5|5797.4|5793.7|5800.9|5797.2|5783.9|5780.2|692
1760437500000|2025-10-14 10:25:00|5797.6|5793.9|5792.1|5788.4|5804.6|5800.9|5791.2|5787.5|403
1760437800000|2025-10-14 10:30:00|5791.7|5788.3|5768.8|5765.1|5793.5|5789.8|5764.8|5761.1|1355
1760438100000|2025-10-14 10:35:00|5768.6|5764.9|5766.2|5762.5|5775.9|5772.2|5762.7|5759|909
1760438400000|2025-10-14 10:40:00|5766|5762.3|5750.3|5746.6|5768.3|5764.6|5744.7|5741|1294
1760438700000|2025-10-14 10:45:00|5750.1|5746.4|5742.4|5738.7|5754.9|5751.2|5741.3|5737.6|1670
1760439000000|2025-10-14 10:50:00|5742|5738.3|5745.1|5741.4|5750.2|5746.5|5741.7|5738|808
1760439300000|2025-10-14 10:55:00|5745.5|5741.8|5751|5747.2|5752.1|5748.4|5741.1|5737.4|1405
1760439600000|2025-10-14 11:00:00|5751.2|5747.4|5766.9|5763.2|5771.8|5768.1|5751.2|5747.4|1098
1760439900000|2025-10-14 11:05:00|5766.5|5762.7|5773.8|5770.1|5778.8|5775.1|5763.9|5760.2|935
1760440200000|2025-10-14 11:10:00|5773.6|5769.9|5776.9|5773.1|5778.5|5774.8|5766.2|5762.5|841
1760440500000|2025-10-14 11:15:00|5777.3|5773.2|5784.5|5780.8|5787.3|5783.5|5774.3|5770.6|763
1760440800000|2025-10-14 11:20:00|5784.2|5780.5|5783.6|5779.9|5785.3|5781.6|5777.7|5774|793
1760441100000|2025-10-14 11:25:00|5783.1|5779.3|5778|5774.3|5794.3|5790.6|5777|5773.3|735
1760441400000|2025-10-14 11:30:00|5777.6|5773.9|5790.8|5787|5792.3|5788.6|5776.6|5772.9|623
1760441700000|2025-10-14 11:35:00|5790.7|5787.1|5793|5789.3|5799.5|5795.8|5787.4|5783.7|626
1760442000000|2025-10-14 11:40:00|5793.2|5789.5|5791.4|5787.6|5798.3|5794.6|5787.6|5783.9|986
1760442300000|2025-10-14 11:45:00|5791.3|5787.8|5800|5796.3|5805.8|5802|5791.3|5787.6|782
1760442600000|2025-10-14 11:50:00|5799.9|5796.1|5789.7|5786|5800.5|5796.8|5789.7|5786|711
1760442900000|2025-10-14 11:55:00|5789.3|5785.6|5801.8|5798.1|5801.8|5798.1|5788.8|5785.1|439
1760443200000|2025-10-14 12:00:00|5802.4|5798.7|5804.9|5801.2|5807.6|5803.9|5798.6|5794.9|833
1760443500000|2025-10-14 12:05:00|5804.7|5801|5796.8|5793|5807.1|5803.4|5796.7|5793|1429
1760443800000|2025-10-14 12:10:00|5796.7|5792.2|5787.9|5784.2|5797.7|5794|5786.3|5782.6|1546
1760444100000|2025-10-14 12:15:00|5788.3|5784.6|5782.9|5779.2|5788.7|5785|5779|5775.3|1569
1760444400000|2025-10-14 12:20:00|5783.6|5779.9|5786.3|5782.6|5789.6|5785.9|5775.5|5771.8|800
1760444700000|2025-10-14 12:25:00|5786.6|5782.9|5780.8|5777.1|5789.8|5786.1|5780.4|5776.7|840
1760445000000|2025-10-14 12:30:00|5780.7|5776.9|5777.2|5773.4|5783.3|5779.6|5774.2|5770.5|422
1760445300000|2025-10-14 12:35:00|5778|5773.5|5785|5781.3|5786|5782.3|5774.9|5771.2|837
1760445600000|2025-10-14 12:40:00|5784.8|5781.1|5788.3|5784.6|5797.4|5793.7|5782|5778.3|2296
1760445900000|2025-10-14 12:45:00|5788.8|5785.1|5784.7|5781|5792.7|5789|5780.7|5777|551
1760446200000|2025-10-14 12:50:00|5784.5|5780.9|5773.5|5769.8|5786.4|5782.7|5773.3|5769.6|2044
1760446500000|2025-10-14 12:55:00|5773.8|5770.1|5782.4|5778.7|5782.4|5778.7|5771.8|5768.1|2352
1760446800000|2025-10-14 13:00:00|5782|5778.3|5792.9|5789.1|5794.2|5790.5|5777.3|5773.5|3281
1760447100000|2025-10-14 13:05:00|5792.8|5789.2|5803.7|5800|5805.3|5801.6|5787.4|5783.6|2181
1760447400000|2025-10-14 13:10:00|5803.5|5799.9|5796.2|5792.5|5809.3|5805.6|5790.1|5786.3|2629
1760447700000|2025-10-14 13:15:00|5795.8|5792.1|5811.1|5807.4|5816.5|5812.8|5794.6|5790.9|2535
1760448000000|2025-10-14 13:20:00|5810.1|5806.4|5821.4|5817.6|5824.5|5820.8|5808.8|5805.1|3338
1760448300000|2025-10-14 13:25:00|5821.5|5817.7|5824.9|5821.2|5827.5|5823.8|5819.1|5815.4|2191
1760448600000|2025-10-14 13:30:00|5824.7|5821|5821.2|5817.5|5838.4|5834.7|5819.1|5815.4|3922
1760448900000|2025-10-14 13:35:00|5821.3|5817.1|5804.2|5800.5|5821.4|5817.7|5800.7|5797|3759
1760449200000|2025-10-14 13:40:00|5803.8|5800.1|5791.5|5787.8|5811.2|5807.5|5786.5|5782.7|3410
1760449500000|2025-10-14 13:45:00|5790.6|5786.8|5811.6|5807.9|5815.6|5811.9|5789.4|5785.7|2196
1760449800000|2025-10-14 13:50:00|5811.3|5807.6|5798.8|5795.1|5814.4|5810.6|5797.9|5794.2|2354
1760450100000|2025-10-14 13:55:00|5798.6|5794.9|5805.1|5801.4|5808.9|5805.2|5797|5793.3|1425
1760450400000|2025-10-14 14:00:00|5804.7|5801.3|5795.8|5792.1|5809.1|5805.4|5792.2|5788.5|2290
1760450700000|2025-10-14 14:05:00|5795.6|5792|5786.5|5782.8|5797.6|5793.9|5779|5775.3|2125
1760451000000|2025-10-14 14:10:00|5786.7|5783|5798.4|5794.7|5801.3|5797.6|5786.7|5783|1562
1760451300000|2025-10-14 14:15:00|5799.4|5795.7|5804.5|5800.8|5806.3|5802.6|5796.3|5792.6|795
1760451600000|2025-10-14 14:20:00|5804.3|5800.6|5810.8|5807.1|5817.2|5813.5|5800.2|5796.5|1372
1760451900000|2025-10-14 14:25:00|5811|5807.3|5797.9|5794.1|5817.3|5813.6|5797.7|5794|1841
1760452200000|2025-10-14 14:30:00|5797.7|5794|5817.1|5813.4|5820.1|5816.4|5796.8|5793.1|2382
1760452500000|2025-10-14 14:35:00|5817.3|5813.6|5808|5804.3|5821.1|5817.4|5803.9|5800.2|1214
1760452800000|2025-10-14 14:40:00|5807.6|5803.9|5796.2|5792.5|5809|5805.3|5793.6|5789.9|1912
1760453100000|2025-10-14 14:45:00|5796.5|5792.7|5799.1|5795.4|5803.4|5799.7|5795|5791.3|1339
1760453400000|2025-10-14 14:50:00|5798.7|5795|5811.8|5808.1|5813.8|5810.1|5798|5794.3|2294
1760453700000|2025-10-14 14:55:00|5812|5808.3|5798.9|5795.2|5818.2|5814.5|5797.4|5793.7|4142
1760454000000|2025-10-14 15:00:00|5798.3|5795.1|5797.3|5793.6|5805.5|5801.7|5793.3|5789.6|1154
1760454300000|2025-10-14 15:05:00|5797|5793.3|5803.7|5800|5810.6|5806.9|5795.5|5791.7|1247
1760454600000|2025-10-14 15:10:00|5803.9|5800.1|5801.3|5797.6|5807.3|5803.5|5799.8|5796.1|1990
1760454900000|2025-10-14 15:15:00|5801.5|5797.7|5796.9|5793.2|5805.2|5801.5|5784.7|5781|1929
1760455200000|2025-10-14 15:20:00|5796.1|5793.1|5804.9|5801.2|5814.1|5810.4|5795.9|5792.2|2065
1760455500000|2025-10-14 15:25:00|5804.5|5800.8|5795.3|5791.6|5810.7|5807|5792.9|5789.1|1620
1760455800000|2025-10-14 15:30:00|5795.9|5792.2|5777.6|5773.9|5795.9|5792.2|5771.1|5767.3|1932
1760456100000|2025-10-14 15:35:00|5778|5774.3|5785|5781.2|5793.3|5789.6|5776.1|5772.3|2497
1760456400000|2025-10-14 15:40:00|5784.6|5780.8|5790.2|5786.5|5794|5790.3|5779.2|5775.5|931
1760456700000|2025-10-14 15:45:00|5789.8|5786.1|5799.8|5796|5799.9|5796.2|5789.8|5786.1|1141
1760457000000|2025-10-14 15:50:00|5799.7|5796.2|5819.8|5816|5831.3|5827.6|5799.7|5796|2635
1760457300000|2025-10-14 15:55:00|5820.2|5816.4|5819.4|5815.7|5820.9|5817.2|5810|5806.3|933
1760457600000|2025-10-14 16:00:00|5819|5815.3|5827.3|5823.6|5837.2|5833.5|5816.8|5813.1|3679
1760457900000|2025-10-14 16:05:00|5827.4|5823.8|5823.9|5820.2|5834.7|5831|5823.3|5819.6|1240
1760458200000|2025-10-14 16:10:00|5824.3|5820.6|5823.9|5820.2|5826.9|5823.2|5820.7|5817|1084
1760458500000|2025-10-14 16:15:00|5823.7|5820|5828|5824.3|5828.8|5825.1|5818.9|5815.1|656
1760458800000|2025-10-14 16:20:00|5827.5|5823.8|5840.7|5837|5844.7|5841|5827.5|5823.8|2401
1760459100000|2025-10-14 16:25:00|5841.1|5837.4|5838.2|5834.5|5841.7|5838|5832.5|5828.8|1475
1760459400000|2025-10-14 16:30:00|5838.5|5834.8|5844.3|5840.6|5847.7|5844|5837.5|5833.8|1350
1760459700000|2025-10-14 16:35:00|5844.7|5841|5846.2|5842.5|5852.6|5848.9|5841.5|5837.8|1548
1760460000000|2025-10-14 16:40:00|5846.3|5842.6|5839.4|5835.6|5851.3|5847.6|5838|5834.3|1636
1760460300000|2025-10-14 16:45:00|5839|5835.2|5839.4|5835.7|5845.8|5842.1|5836.1|5832.4|1317
1760460600000|2025-10-14 16:50:00|5839.5|5835.8|5848|5844.3|5849.8|5846|5839|5835.3|1032
1760460900000|2025-10-14 16:55:00|5847.6|5843.9|5838.2|5834.5|5852.1|5848.4|5834.3|5830.5|872
1760461200000|2025-10-14 17:00:00|5838.6|5834.9|5843.6|5839.9|5849.3|5845.6|5838.6|5834.9|500
1760461500000|2025-10-14 17:05:00|5844|5840.3|5843|5839.3|5849.4|5845.7|5843|5839.3|461
1760461800000|2025-10-14 17:10:00|5844|5840.3|5844.3|5840.6|5845.9|5842.2|5839|5835.3|797
1760462100000|2025-10-14 17:15:00|5844.5|5840.8|5847.1|5843.4|5849.3|5845.6|5844.3|5840.6|824
1760462400000|2025-10-14 17:20:00|5847.3|5843.6|5853.1|5849.4|5853.7|5850|5845.1|5841.4|994
1760462700000|2025-10-14 17:25:00|5853.3|5849.6|5853.2|5849.5|5858.8|5855.1|5851.1|5847.4|1219
1760463000000|2025-10-14 17:30:00|5853.1|5849.4|5849.7|5846|5853.3|5849.6|5845.7|5842|614
1760463300000|2025-10-14 17:35:00|5850|5846.3|5858.4|5854.7|5858.5|5854.7|5847.9|5844.2|503
1760463600000|2025-10-14 17:40:00|5858.2|5854.5|5858.9|5855.2|5863.5|5859.8|5856.6|5852.9|848
1760463900000|2025-10-14 17:45:00|5859.5|5855.8|5853.3|5849.6|5861.4|5857.7|5851.4|5847.7|483
1760464200000|2025-10-14 17:50:00|5853.8|5850.1|5850.1|5846.4|5860.7|5857|5850.1|5846.3|2554
1760464500000|2025-10-14 17:55:00|5849.9|5846.2|5850.7|5847|5853.9|5850.2|5846.5|5842.8|1728
1760464800000|2025-10-14 18:00:00|5850.3|5846.6|5835.6|5831.9|5852.5|5848.8|5832.9|5829.2|1921
1760465100000|2025-10-14 18:05:00|5835.5|5831.7|5836.4|5832.7|5839.6|5835.8|5830.4|5826.7|1056
1760465400000|2025-10-14 18:10:00|5836|5832.3|5845.1|5841.3|5846.1|5842.4|5831.9|5828.2|1282
1760465700000|2025-10-14 18:15:00|5845.3|5841.4|5846.1|5842.4|5848.9|5845.2|5842.2|5838.5|988
1760466000000|2025-10-14 18:20:00|5845.7|5842|5842.4|5838.6|5846.7|5843|5840.8|5837.1|874
1760466300000|2025-10-14 18:25:00|5842.2|5838.5|5840.6|5836.9|5844.4|5840.7|5833.9|5830.2|9979
1760466600000|2025-10-14 18:30:00|5841|5837.3|5844|5840.3|5852.3|5848.6|5840.4|5836.7|3645
1760466900000|2025-10-14 18:35:00|5843.8|5840.1|5846.4|5842.7|5847.8|5844.1|5841.6|5837.9|1109
1760467200000|2025-10-14 18:40:00|5846|5842.3|5845.5|5841.8|5849.9|5846.2|5842.9|5839.2|718
1760467500000|2025-10-14 18:45:00|5845.8|5842.1|5852.1|5848.4|5853.7|5850|5845.5|5841.8|379
1760467800000|2025-10-14 18:50:00|5851.4|5847.7|5853.6|5849.9|5854|5850.3|5848.8|5845|476
1760468100000|2025-10-14 18:55:00|5854.2|5850.5|5853|5849.3|5858.6|5854.8|5853|5849.3|642
1760468400000|2025-10-14 19:00:00|5852.6|5848.9|5846.8|5843|5855.5|5851.8|5843.7|5840|440
1760468700000|2025-10-14 19:05:00|5846.9|5843.2|5839.6|5835.9|5847.5|5843.8|5839.2|5835.5|226
1760469000000|2025-10-14 19:10:00|5839.8|5836|5841.4|5837.7|5842.8|5839.1|5839.6|5835.9|210
1760469300000|2025-10-14 19:15:00|5841.8|5838.1|5841.6|5837.9|5845.8|5842.1|5840.8|5837.1|1131
1760469600000|2025-10-14 19:20:00|5842.2|5838.5|5842.2|5838.5|5843.5|5839.8|5841|5837.3|84
1760469900000|2025-10-14 19:25:00|5842.6|5838.9|5841.3|5837.6|5843.2|5839.5|5839.1|5835.4|240
1760470200000|2025-10-14 19:30:00|5842.1|5838.4|5834.6|5830.9|5842.4|5838.6|5834.2|5830.5|287
1760470500000|2025-10-14 19:35:00|5834.5|5830.7|5816.8|5813.1|5835.3|5831.6|5808.9|5805.2|2559
1760470800000|2025-10-14 19:40:00|5815.8|5812.1|5811.4|5807.7|5820.2|5816.5|5808.4|5804.7|861
1760471100000|2025-10-14 19:45:00|5811.3|5807.6|5813.8|5810.1|5816.8|5813.1|5810.2|5806.5|256
1760471400000|2025-10-14 19:50:00|5814.5|5810.8|5813.6|5809.8|5818.4|5814.7|5811.8|5808.1|1372
1760471700000|2025-10-14 19:55:00|5813.4|5809.7|5815.6|5811.8|5817.6|5813.9|5813|5809.3|857
1760472000000|2025-10-14 20:00:00|5815|5811.3|5823.3|5819.6|5825.4|5821.7|5815|5811.3|355
1760472300000|2025-10-14 20:05:00|5822.9|5819.2|5821.5|5817.8|5824.7|5821|5819.8|5816.1|245
1760472600000|2025-10-14 20:10:00|5821.1|5817.4|5819.1|5815.4|5821.3|5817.6|5817.6|5813.9|122
1760472900000|2025-10-14 20:15:00|5819.5|5815.8|5825|5821.3|5825.4|5821.7|5819.4|5815.6|1380
1760473200000|2025-10-14 20:20:00|5825.4|5821.7|5823.9|5820.2|5826.5|5822.8|5823.9|5820.2|31
1760473500000|2025-10-14 20:25:00|5823.5|5819.8|5833.2|5829.5|5833.8|5830|5822.5|5818.8|173
1760473800000|2025-10-14 20:30:00|5833.8|5830.1|5835.9|5832.2|5838.6|5834.9|5833.8|5830.1|116
1760474100000|2025-10-14 20:35:00|5836.1|5832.4|5838.6|5834.9|5838.6|5834.9|5835.8|5832.1|146
1760474400000|2025-10-14 20:40:00|5838.5|5834.8|5834.1|5830.4|5838.9|5835.1|5833.7|5830|307
1760474700000|2025-10-14 20:45:00|5834.2|5830.8|5831.8|5828.1|5835.3|5831.5|5831.7|5828|89
1760475000000|2025-10-14 20:50:00|5832.2|5828.5|5829.2|5825.5|5832.2|5828.5|5824.7|5820.9|228
1760475300000|2025-10-14 20:55:00|5829.5|5825.8|5830.1|5826.4|5830.7|5826.9|5826|5822.3|317
1760479200000|2025-10-14 22:00:00|5830|5826.3|5841.2|5837.4|5843.3|5838|5830|5826.3|181
1760479500000|2025-10-14 22:05:00|5841.3|5837.5|5840.9|5837.1|5842.6|5838.4|5840.7|5834.8|34
1760479800000|2025-10-14 22:10:00|5840.8|5837|5841.6|5837.9|5849.5|5845.7|5840.6|5836.8|97
1760480100000|2025-10-14 22:15:00|5841.5|5837.7|5840|5836.3|5841.8|5838.1|5838.8|5835|50
1760480400000|2025-10-14 22:20:00|5839.9|5836.2|5842|5838.2|5843.5|5839.7|5838.2|5834.4|58
1760480700000|2025-10-14 22:25:00|5841.9|5838.1|5840.3|5836.5|5841.9|5838.1|5839.8|5836|17
1760481000000|2025-10-14 22:30:00|5840.4|5836.6|5838.7|5835|5840.7|5836.9|5838.5|5834.7|20
1760481300000|2025-10-14 22:35:00|5839.2|5835.4|5836.1|5832.3|5840.5|5836.8|5835.1|5831.4|68
1760481600000|2025-10-14 22:40:00|5836.2|5832.5|5837.9|5834.2|5837.9|5834.2|5835.5|5831.7|9
1760481900000|2025-10-14 22:45:00|5838.1|5834.3|5838.7|5834.9|5839|5835.2|5837.6|5833.8|11
1760482200000|2025-10-14 22:50:00|5838.6|5834.6|5839.5|5835.7|5839.6|5835.9|5838.4|5834.6|12
1760482500000|2025-10-14 22:55:00|5840.1|5836.3|5840.7|5837|5840.7|5837|5839.5|5835.8|1
1760482800000|2025-10-14 23:00:00|5841.2|5837.5|5838.8|5835.1|5841.2|5837.5|5836.2|5832.5|45
1760483100000|2025-10-14 23:05:00|5839|5835.3|5838.6|5834.8|5839.3|5835.5|5838|5834.3|10
1760483400000|2025-10-14 23:10:00|5839|5834.9|5837.2|5833.4|5839.6|5835.9|5835.8|5829.4|51
1760483700000|2025-10-14 23:15:00|5836.7|5833|5839.4|5835.6|5839.4|5835.6|5836.7|5832.9|16
1760484000000|2025-10-14 23:20:00|5839.9|5836.1|5839.6|5835.8|5840|5836.2|5838.8|5835|6
1760484300000|2025-10-14 23:25:00|5840.2|5836.4|5841.5|5837.7|5842.9|5839.2|5839.8|5836|28
1760484600000|2025-10-14 23:30:00|5841|5837.2|5843.3|5839.6|5843.3|5839.6|5841|5837.2|2
1760484900000|2025-10-14 23:35:00|5843.6|5839.9|5840.4|5836.6|5843.6|5839.9|5840.4|5836.6|12
1760485200000|2025-10-14 23:40:00|5840.7|5836.9|5840.3|5836.6|5840.7|5836.9|5839.6|5835.9|2
1760485500000|2025-10-14 23:45:00|5839.3|5835.5|5837|5833.2|5839.5|5835.7|5836.8|5833.1|18
1760485800000|2025-10-14 23:50:00|5837.7|5833.9|5836.1|5832.4|5837.7|5833.9|5835.3|5831.5|19
1760486100000|2025-10-14 23:55:00|5835.8|5832.1|5833.6|5829.8|5836.8|5833.1|5832.5|5828.7|41
1760486400000|2025-10-15 00:00:00|5833.8|5830|5833.3|5829.5|5835.7|5831.9|5829.4|5825.7|265
1760486700000|2025-10-15 00:05:00|5833.7|5830|5832.6|5828.9|5835|5831.3|5830.1|5826.3|40
1760487000000|2025-10-15 00:10:00|5833.2|5829.4|5830.4|5826.7|5833.2|5829.5|5828.5|5824.7|26
1760487300000|2025-10-15 00:15:00|5830.2|5826.5|5826.3|5822.6|5830.6|5826.9|5825.6|5821.9|98
1760487600000|2025-10-15 00:20:00|5826.7|5823|5827.6|5823.9|5827.6|5823.9|5826.3|5822.6|23
1760487900000|2025-10-15 00:25:00|5827.2|5823.5|5827.7|5824|5828.1|5824.4|5823.9|5820.2|73
1760488200000|2025-10-15 00:30:00|5828.1|5824.4|5824.9|5821.2|5830|5826.3|5824.4|5820.6|97
1760488500000|2025-10-15 00:35:00|5825.3|5821.6|5830.1|5826.4|5831.9|5828.2|5824.7|5820.9|64
1760488800000|2025-10-15 00:40:00|5830.4|5826.7|5834|5830.3|5834|5830.3|5828.8|5825.1|51
1760489100000|2025-10-15 00:45:00|5834.5|5830.8|5833.9|5830.2|5836.1|5832.4|5832.7|5829|32
1760489400000|2025-10-15 00:50:00|5833.8|5830.1|5833|5829.3|5833.8|5830.1|5831|5827.3|25
1760489700000|2025-10-15 00:55:00|5833.2|5829.5|5833.6|5829.9|5836.8|5833.1|5833.2|5829.5|39
1760490000000|2025-10-15 01:00:00|5833.4|5829.7|5833.7|5830|5835.8|5832.1|5828.8|5825.1|51
1760490300000|2025-10-15 01:05:00|5832.8|5829|5831.9|5828.2|5835.7|5832|5828.9|5825.2|268
1760490600000|2025-10-15 01:10:00|5832|5827.8|5831.5|5827.8|5832|5827.8|5828.5|5824.8|33
1760490900000|2025-10-15 01:15:00|5831.3|5827.6|5835.6|5831.8|5835.6|5831.9|5830.5|5826.8|77
1760491200000|2025-10-15 01:20:00|5835.4|5831.9|5835.1|5831.4|5835.5|5831.9|5833|5829.3|55
1760491500000|2025-10-15 01:25:00|5835.4|5831.7|5830|5826.3|5838.7|5835|5828.8|5825.1|70
1760491800000|2025-10-15 01:30:00|5830.9|5827.1|5829.3|5825.6|5830.9|5827.1|5826.1|5822.3|71
1760492100000|2025-10-15 01:35:00|5829.2|5825.4|5826.5|5822.8|5829.2|5825.4|5826.5|5822.8|24
1760492400000|2025-10-15 01:40:00|5826.7|5822.9|5828.9|5825.2|5828.9|5825.2|5821.9|5818.2|164
1760492700000|2025-10-15 01:45:00|5829.5|5825.7|5831.6|5827.9|5833.8|5830.1|5829.4|5825.7|69
1760493000000|2025-10-15 01:50:00|5831.2|5827.5|5831|5827.3|5831.6|5827.9|5827.5|5823.7|24
1760493300000|2025-10-15 01:55:00|5830.4|5826.7|5832.8|5829|5835.8|5832.1|5829.9|5826.2|93
1760493600000|2025-10-15 02:00:00|5833.2|5829.4|5830.8|5827|5835.3|5831.6|5830|5826.3|44
1760493900000|2025-10-15 02:05:00|5831.3|5827.6|5833.1|5829.3|5834.7|5831|5830.6|5826.9|59
1760494200000|2025-10-15 02:10:00|5833.5|5829.7|5833.2|5829.4|5833.6|5829.9|5830.7|5826.9|23
1760494500000|2025-10-15 02:15:00|5833.3|5829.6|5840.7|5837|5841.1|5837.4|5832.1|5828.4|100
1760494800000|2025-10-15 02:20:00|5840.2|5836.4|5841.9|5838.2|5841.9|5838.2|5838.6|5834.9|57
1760495100000|2025-10-15 02:25:00|5841.8|5838|5840.2|5836.4|5842.3|5838.6|5839.4|5835.7|29
1760495400000|2025-10-15 02:30:00|5840|5836.3|5831.7|5827.9|5841|5837.3|5829.9|5826.2|73
1760495700000|2025-10-15 02:35:00|5831.9|5828|5825.6|5821.9|5831.9|5828.2|5825.6|5821.9|138
1760496000000|2025-10-15 02:40:00|5826|5822.3|5826|5822.3|5828.5|5824.8|5824.9|5821.2|64
1760496300000|2025-10-15 02:45:00|5825.8|5822.1|5822.7|5819|5826.4|5822.7|5822.3|5818.6|110
1760496600000|2025-10-15 02:50:00|5822.5|5818.8|5821.4|5817.7|5822.7|5819|5819.5|5815.8|142
1760496900000|2025-10-15 02:55:00|5820.8|5817.6|5815.7|5812|5820.8|5817.7|5815.5|5811.8|122
1760497200000|2025-10-15 03:00:00|5816.1|5812.4|5808.8|5805.1|5817.2|5813.5|5808.2|5804.5|236
1760497500000|2025-10-15 03:05:00|5809.2|5805.5|5810.8|5807.1|5812.6|5808.9|5807.8|5804.1|106
1760497800000|2025-10-15 03:10:00|5811.4|5807.7|5808.9|5805.2|5815.3|5811.5|5808.5|5804.8|60
1760498100000|2025-10-15 03:15:00|5808.5|5804.8|5812.7|5809|5813.1|5809.3|5808.5|5804.8|64
1760498400000|2025-10-15 03:20:00|5812.6|5808.9|5815.7|5812|5815.9|5812.2|5811.5|5807.8|75
1760498700000|2025-10-15 03:25:00|5815.3|5811.6|5820.6|5816.9|5821.4|5817.7|5815.3|5811.6|142
1760499000000|2025-10-15 03:30:00|5820|5816.3|5835.7|5832|5836.4|5832.7|5820|5816.3|445
1760499300000|2025-10-15 03:35:00|5835.3|5831.6|5829.2|5825.5|5835.3|5831.6|5829.2|5825.5|192
1760499600000|2025-10-15 03:40:00|5829.7|5826|5829.3|5825.6|5830|5826.3|5827.6|5823.9|44
1760499900000|2025-10-15 03:45:00|5829.1|5825.4|5829|5825.3|5829.2|5825.5|5827|5823.3|54
1760500200000|2025-10-15 03:50:00|5829.1|5825.4|5821.3|5817.6|5830|5826.3|5820.2|5816.5|84
1760500500000|2025-10-15 03:55:00|5821|5817.3|5819.3|5815.6|5821.9|5818.2|5818.7|5815|53
1760500800000|2025-10-15 04:00:00|5818.7|5815|5820|5816.3|5820.4|5816.7|5817.4|5813.7|29
1760501100000|2025-10-15 04:05:00|5820.4|5816.7|5817.6|5813.9|5822|5818.2|5815.6|5811.9|90
1760501400000|2025-10-15 04:10:00|5817.8|5814.1|5819.1|5815.4|5819.5|5815.8|5816.6|5812.9|36
1760501700000|2025-10-15 04:15:00|5818.7|5815|5822.9|5819.2|5823.1|5819.4|5818.7|5815|70
1760502000000|2025-10-15 04:20:00|5823.5|5819.8|5822.8|5819.1|5824.5|5820.8|5821.8|5818.1|20
1760502300000|2025-10-15 04:25:00|5823.1|5819.4|5824.5|5820.8|5825.1|5821.4|5822.9|5819.2|32
1760502600000|2025-10-15 04:30:00|5825.1|5821.3|5824.2|5820.5|5826.9|5823.2|5823.8|5820.1|28
1760502900000|2025-10-15 04:35:00|5824.4|5820.7|5820.6|5816.9|5824.6|5820.9|5820.2|5816.5|37
1760503200000|2025-10-15 04:40:00|5820.1|5816.3|5822.9|5819.1|5823.3|5819.6|5820|5816.3|35
1760503500000|2025-10-15 04:45:00|5822.7|5819.2|5822.7|5819|5823.2|5819.4|5821.3|5817.6|22
1760503800000|2025-10-15 04:50:00|5822.3|5818.6|5820.9|5817.2|5823.4|5819.7|5820.4|5816.7|22
1760504100000|2025-10-15 04:55:00|5820.5|5816.8|5820.2|5816.5|5821.4|5817.6|5819.1|5815.3|26
1760504400000|2025-10-15 05:00:00|5820.4|5816.7|5828.5|5824.8|5829.9|5826.2|5820.4|5816.7|82
1760504700000|2025-10-15 05:05:00|5828.7|5825|5832.9|5829.2|5833.9|5830.2|5826.4|5822.7|163
1760505000000|2025-10-15 05:10:00|5832.8|5829.1|5834.3|5830.5|5834.4|5830.7|5831.2|5827.5|28
1760505300000|2025-10-15 05:15:00|5834.4|5830.7|5831.1|5827.3|5834.4|5830.7|5830.5|5826.8|91
1760505600000|2025-10-15 05:20:00|5831|5827.4|5828.6|5824.9|5831.9|5828.2|5827.8|5824|67
1760505900000|2025-10-15 05:25:00|5828.2|5824.5|5826.1|5822.4|5829.3|5825.5|5826.1|5822.4|51
1760506200000|2025-10-15 05:30:00|5826.3|5822.5|5826.4|5822.6|5827.7|5824|5821.5|5817.8|100
1760506500000|2025-10-15 05:35:00|5826.6|5822.7|5827.8|5824.1|5828.4|5824.7|5825.7|5822|84
1760506800000|2025-10-15 05:40:00|5827|5824|5823.8|5820|5827.8|5824|5821.4|5817.7|105
1760507100000|2025-10-15 05:45:00|5823.9|5820.2|5827.5|5823.8|5827.6|5823.8|5822.2|5818.5|60
1760507400000|2025-10-15 05:50:00|5827.7|5823.9|5830.4|5826.7|5831|5827.3|5825.5|5821.8|74
1760507700000|2025-10-15 05:55:00|5831.4|5827.7|5829.8|5826.1|5833.1|5829.4|5829.1|5825.3|85
1760508000000|2025-10-15 06:00:00|5829.4|5825.6|5838.1|5834.4|5843|5839.3|5826.8|5823.1|668
1760508300000|2025-10-15 06:05:00|5838|5834.3|5830.6|5826.8|5840.2|5836.5|5829.5|5825.8|160
1760508600000|2025-10-15 06:10:00|5831.4|5827.6|5843.9|5840.2|5843.9|5840.2|5830.4|5826.6|146
1760508900000|2025-10-15 06:15:00|5844.1|5840.3|5845.4|5841.7|5849.6|5845.9|5841.1|5837.3|606
1760509200000|2025-10-15 06:20:00|5844.9|5841.1|5845.5|5841.7|5853.4|5849.6|5842.5|5838.8|227
1760509500000|2025-10-15 06:25:00|5845.1|5841.8|5840.1|5836.4|5851|5847.3|5838.1|5834.4|435
1760509800000|2025-10-15 06:30:00|5839.7|5836|5843.6|5839.8|5844.3|5840.6|5830.6|5826.9|409
1760510100000|2025-10-15 06:35:00|5843.5|5839.7|5837.5|5833.8|5843.6|5839.7|5832.6|5828.9|141
1760510400000|2025-10-15 06:40:00|5837.6|5833.9|5836.2|5832.5|5842.4|5838.7|5834.7|5831|146
1760510700000|2025-10-15 06:45:00|5835.8|5832.1|5841.7|5838|5844.6|5840.9|5835.8|5832.1|487
1760511000000|2025-10-15 06:50:00|5841.9|5838.2|5847.9|5844.2|5850.9|5847.2|5841.9|5838.2|245
1760511300000|2025-10-15 06:55:00|5848.5|5844.7|5845.2|5841.4|5848.8|5845.1|5843.3|5839.6|215
1760511600000|2025-10-15 07:00:00|5845|5841.3|5833.2|5829.4|5845|5841.3|5825.7|5822|782
1760511900000|2025-10-15 07:05:00|5833|5829.3|5831.9|5828.2|5835.7|5832|5830.1|5826.4|244
1760512200000|2025-10-15 07:10:00|5831.3|5827.6|5823.2|5819.5|5831.3|5827.6|5821.1|5817.4|365
1760512500000|2025-10-15 07:15:00|5823.6|5819.9|5817.6|5813.9|5833.1|5829.4|5817.2|5813.5|431
1760512800000|2025-10-15 07:20:00|5818.6|5814.9|5823|5819.3|5823|5819.3|5815|5811.3|293
1760513100000|2025-10-15 07:25:00|5822.6|5818.9|5827.2|5823.5|5827.2|5823.5|5821.4|5817.7|115
1760513400000|2025-10-15 07:30:00|5826.8|5823.4|5821.5|5817.8|5828.4|5824.7|5820.1|5816.4|583
1760513700000|2025-10-15 07:35:00|5820.5|5817.7|5830.5|5826.8|5831.7|5828|5820|5816.2|317
1760514000000|2025-10-15 07:40:00|5830.1|5826.4|5837.6|5833.9|5838.6|5834.8|5827|5823.3|535
1760514300000|2025-10-15 07:45:00|5838|5834.3|5834|5830.2|5841.6|5837.9|5827.2|5823.5|522
1760514600000|2025-10-15 07:50:00|5833.8|5830.1|5836.5|5832.8|5838.9|5835.2|5832.8|5829.1|225
1760514900000|2025-10-15 07:55:00|5835.9|5832.2|5836.5|5832.8|5837.8|5834.1|5832.1|5828.4|351
1760515200000|2025-10-15 08:00:00|5836.7|5833|5839.8|5836|5842.4|5838.7|5834.5|5830.8|312
1760515500000|2025-10-15 08:05:00|5839.7|5836.6|5840.8|5837.1|5842.4|5838.7|5835.7|5832|629
1760515800000|2025-10-15 08:10:00|5840.4|5836.7|5844.1|5840.4|5849.1|5845.3|5840.4|5836.7|557
1760516100000|2025-10-15 08:15:00|5843.9|5840.2|5855.9|5852.2|5855.9|5852.2|5843|5839.2|929
1760516400000|2025-10-15 08:20:00|5856.9|5853.2|5852.9|5849.1|5857|5853.3|5847.6|5843.9|497
1760516700000|2025-10-15 08:25:00|5853.3|5849.6|5842.9|5839.2|5855.7|5852|5842.5|5838.8|2290
1760517000000|2025-10-15 08:30:00|5843.1|5839.4|5849.1|5845.4|5850.9|5847.2|5843.1|5839.4|389
1760517300000|2025-10-15 08:35:00|5849.5|5845.8|5844.5|5840.8|5852.2|5848.5|5839.1|5835.4|449
1760517600000|2025-10-15 08:40:00|5844.7|5840.9|5830.8|5827.1|5845.2|5841.5|5829.8|5826.1|375
1760517900000|2025-10-15 08:45:00|5831|5827.3|5827.6|5823.8|5832|5828.3|5821.9|5818.2|536
1760518200000|2025-10-15 08:50:00|5827.4|5823.7|5824.5|5820.7|5828|5824.3|5821.6|5817.9|416
1760518500000|2025-10-15 08:55:00|5824.7|5820.9|5833.5|5829.7|5835.3|5831.6|5824.2|5820.4|353
1760518800000|2025-10-15 09:00:00|5833.6|5829.8|5846.9|5843.1|5849.5|5845.7|5833.5|5829.8|400
1760519100000|2025-10-15 09:05:00|5846.8|5843.3|5841.8|5838.1|5848.4|5844.7|5840.8|5837.1|353
1760519400000|2025-10-15 09:10:00|5841.6|5837.9|5840.6|5836.8|5843|5839.3|5832.4|5828.6|421
1760519700000|2025-10-15 09:15:00|5840.7|5837|5835.9|5832.2|5843.3|5839.6|5835.9|5832.2|210
1760520000000|2025-10-15 09:20:00|5836|5832.4|5831.4|5827.7|5838.6|5834.8|5829.4|5825.7|224
1760520300000|2025-10-15 09:25:00|5831.3|5827.5|5839.8|5836.1|5840.5|5836.8|5829.3|5825.6|294
1760520600000|2025-10-15 09:30:00|5839.2|5836|5833.8|5830|5841.4|5837.6|5829.6|5825.8|292
1760520900000|2025-10-15 09:35:00|5834.1|5830.3|5826.3|5822.6|5834.1|5830.3|5823.7|5820|239
1760521200000|2025-10-15 09:40:00|5825.9|5822.2|5825.9|5822.2|5828.3|5824.6|5822.9|5819.2|444
1760521500000|2025-10-15 09:45:00|5826.3|5822.6|5831.1|5827.4|5833|5829.3|5825.5|5821.7|281
1760521800000|2025-10-15 09:50:00|5830.8|5827.1|5836.5|5832.8|5838.5|5834.8|5829.6|5825.9|333
1760522100000|2025-10-15 09:55:00|5836.4|5832.6|5835.6|5831.9|5837|5833.2|5831.9|5828.2|262
1760522400000|2025-10-15 10:00:00|5835.8|5832.1|5834.5|5830.8|5838.3|5834.6|5833.4|5829.6|247
1760522700000|2025-10-15 10:05:00|5834.9|5831.2|5836.1|5832.4|5838|5834.3|5832.1|5828.4|363
1760523000000|2025-10-15 10:10:00|5837.1|5833.4|5846.5|5842.8|5849.3|5845.6|5836.1|5832.4|324
1760523300000|2025-10-15 10:15:00|5846.9|5843.2|5842.7|5838.9|5847.8|5844.1|5839.9|5836.2|786
1760523600000|2025-10-15 10:20:00|5842.6|5838.5|5840.5|5836.8|5842.7|5838.9|5836.3|5832.6|174
1760523900000|2025-10-15 10:25:00|5840.1|5836.4|5839.1|5835.4|5840.5|5836.8|5835.6|5831.9|118
1760524200000|2025-10-15 10:30:00|5838.9|5835.2|5835.2|5831.5|5838.9|5835.2|5833.3|5829.5|248
1760524500000|2025-10-15 10:35:00|5835.8|5832.1|5831.3|5827.6|5839|5835.3|5830.6|5826.9|364
1760524800000|2025-10-15 10:40:00|5831.1|5827.4|5828.9|5825.2|5832.6|5828.9|5827|5823.3|419
1760525100000|2025-10-15 10:45:00|5829.1|5825.3|5843.1|5839.3|5844.1|5840.4|5827.9|5824.2|285
1760525400000|2025-10-15 10:50:00|5842.9|5839.2|5842.7|5839|5842.9|5839.2|5837|5833.3|163
1760525700000|2025-10-15 10:55:00|5842.3|5838.6|5836.8|5833.1|5842.5|5838.8|5836.4|5832.7|107
1760526000000|2025-10-15 11:00:00|5836.6|5832.9|5836.9|5833.2|5837.5|5833.8|5829.1|5825.3|688
1760526300000|2025-10-15 11:05:00|5837.1|5833.4|5830.1|5826.4|5839.8|5836.1|5830|5826.2|280
1760526600000|2025-10-15 11:10:00|5830.3|5826.6|5832.2|5828.5|5834.5|5830.7|5829|5825.3|203
1760526900000|2025-10-15 11:15:00|5832.6|5828.9|5836|5832.3|5837.6|5833.9|5830.1|5826.4|320
1760527200000|2025-10-15 11:20:00|5835.5|5831.8|5832.5|5828.7|5836.1|5832.4|5832|5828.3|189
1760527500000|2025-10-15 11:25:00|5832.9|5829.1|5843.1|5839.4|5843.1|5839.4|5831.5|5827.7|326
1760527800000|2025-10-15 11:30:00|5842.7|5839|5851.7|5848|5854.2|5850.4|5842.5|5838.8|716
1760528100000|2025-10-15 11:35:00|5851.6|5847.9|5848.4|5844.7|5852.4|5848.7|5843.9|5840.2|371
1760528400000|2025-10-15 11:40:00|5848|5844.3|5844.4|5840.7|5848|5844.3|5841.4|5837.7|186
1760528700000|2025-10-15 11:45:00|5844.8|5841.1|5842|5838.3|5849.8|5846.1|5841.9|5838.1|239
1760529000000|2025-10-15 11:50:00|5841.4|5837.7|5838.1|5834.4|5842.4|5838.7|5836.4|5832.7|1043
1760529300000|2025-10-15 11:55:00|5838.3|5834.6|5847.4|5843.7|5853.2|5849.5|5838.3|5834.6|395
1760529600000|2025-10-15 12:00:00|5848.4|5844.7|5850.3|5846.5|5855.7|5852|5844.8|5841.1|413
1760529900000|2025-10-15 12:05:00|5850.2|5845.7|5850.2|5846.5|5851.5|5847.8|5842.4|5838.6|679
1760530200000|2025-10-15 12:10:00|5850.4|5846.7|5869.3|5865.6|5869.9|5866.2|5850.3|5846.5|1364
1760530500000|2025-10-15 12:15:00|5868.9|5865.2|5877.6|5873.9|5880.6|5876.8|5868.9|5865.2|5199
1760530800000|2025-10-15 12:20:00|5878|5874.3|5874.2|5870.4|5882.4|5878.7|5872|5868.3|1970
1760531100000|2025-10-15 12:25:00|5874.6|5870.5|5876.5|5872.8|5883.6|5879.9|5873.1|5869.4|1190
1760531400000|2025-10-15 12:30:00|5877|5873.2|5874.6|5870.9|5881.3|5877.5|5870.2|5866.5|1269
1760531700000|2025-10-15 12:35:00|5874.7|5871.5|5868.8|5865.1|5875.8|5872.1|5865.1|5861.4|1233
1760532000000|2025-10-15 12:40:00|5869.3|5865.6|5867.5|5863.8|5871.8|5868.1|5862.7|5859|962
1760532300000|2025-10-15 12:45:00|5868.1|5864.3|5873.7|5870|5878.5|5874.8|5867.2|5863.4|989
1760532600000|2025-10-15 12:50:00|5873.5|5869.8|5887.4|5883.7|5888.9|5885.2|5867.5|5863.8|1556
1760532900000|2025-10-15 12:55:00|5887.2|5883.5|5893.8|5890.1|5904.6|5900.8|5887|5883.3|5017
1760533200000|2025-10-15 13:00:00|5893.4|5889.7|5882.9|5879.2|5894.3|5890.6|5876.5|5872.8|2991
1760533500000|2025-10-15 13:05:00|5883.3|5879.6|5879.5|5875.8|5889|5885.3|5879.2|5875.5|1833
1760533800000|2025-10-15 13:10:00|5879.6|5875.9|5883.4|5879.7|5888.7|5885|5879.4|5875.7|1268
1760534100000|2025-10-15 13:15:00|5884|5880.3|5888.2|5884.4|5890.7|5886.9|5883.3|5879.5|581
1760534400000|2025-10-15 13:20:00|5888|5884.3|5879.7|5876|5888.2|5884.4|5879.7|5876|705
1760534700000|2025-10-15 13:25:00|5880.7|5877|5878.5|5874.8|5880.7|5877|5869.6|5865.8|2397
1760535000000|2025-10-15 13:30:00|5878.1|5874.4|5880|5876.3|5888.8|5885.1|5875.3|5871.6|2616
1760535300000|2025-10-15 13:35:00|5879.2|5875.5|5867.5|5863.7|5879.8|5876|5862.2|5858.5|3377
1760535600000|2025-10-15 13:40:00|5867.6|5863.8|5861.7|5858|5873.9|5870.1|5859|5855.3|1803
1760535900000|2025-10-15 13:45:00|5861.6|5857.8|5854.4|5850.7|5871.3|5867.6|5849.4|5845.7|2456
1760536200000|2025-10-15 13:50:00|5854.6|5850.9|5851.4|5847.7|5870.4|5866.6|5846.3|5842.6|3785
1760536500000|2025-10-15 13:55:00|5851|5847.3|5855.1|5851.4|5861.2|5857.5|5849.6|5845.9|2152
1760536800000|2025-10-15 14:00:00|5855.3|5851.6|5858.4|5854.7|5861.9|5858.2|5852.7|5849|1314
1760537100000|2025-10-15 14:05:00|5858.8|5855.1|5859.3|5855.6|5863.4|5859.7|5854.5|5850.7|2491
1760537400000|2025-10-15 14:10:00|5859.1|5855.5|5856.7|5853|5863.2|5859.5|5852|5848.3|1737
1760537700000|2025-10-15 14:15:00|5856.6|5852.8|5850.8|5847.1|5858.2|5854.5|5849.7|5845.9|3334
1760538000000|2025-10-15 14:20:00|5850.2|5847|5852.4|5848.7|5857.8|5854.1|5847.4|5843.6|5373
1760538300000|2025-10-15 14:25:00|5852.2|5848.6|5849.4|5845.7|5854.5|5850.8|5846.3|5842.6|659
1760538600000|2025-10-15 14:30:00|5849.2|5845.5|5849.4|5845.6|5852.6|5848.9|5844.9|5841.2|851
1760538900000|2025-10-15 14:35:00|5849.2|5845.5|5853.4|5849.7|5861.6|5857.9|5849.2|5845.5|1206
1760539200000|2025-10-15 14:40:00|5853.8|5849.6|5858.7|5855|5861.2|5857.5|5851.8|5848.1|1597
1760539500000|2025-10-15 14:45:00|5859.1|5855.4|5853.1|5849.4|5859.5|5855.8|5849|5845.3|1163
1760539800000|2025-10-15 14:50:00|5852.7|5849|5848.7|5845|5853.7|5850|5847.2|5843.5|1656
1760540100000|2025-10-15 14:55:00|5848.8|5845.1|5832.5|5828.8|5852.3|5848.6|5831.3|5827.6|2130
1760540400000|2025-10-15 15:00:00|5832.4|5828.7|5828.9|5825.2|5838.6|5834.9|5826.3|5822.6|2373
1760540700000|2025-10-15 15:05:00|5829.5|5825.8|5827.7|5824|5835.5|5831.8|5824.9|5821.2|1424
1760541000000|2025-10-15 15:10:00|5828.7|5824.9|5808.2|5804.4|5829.7|5825.9|5807.6|5803.9|2570
1760541300000|2025-10-15 15:15:00|5808|5804.5|5809.9|5806.2|5813.4|5809.7|5797.5|5793.8|3078
1760541600000|2025-10-15 15:20:00|5810.9|5806.1|5802.8|5799.1|5810.9|5807.2|5800.8|5797.1|3603
1760541900000|2025-10-15 15:25:00|5803|5799.3|5811.7|5808|5818.1|5814.4|5802.8|5799.1|2374
1760542200000|2025-10-15 15:30:00|5811.9|5808.2|5805.1|5801.3|5814.2|5810.5|5803|5799.3|1585
1760542500000|2025-10-15 15:35:00|5804.7|5800.9|5809.6|5805.9|5811.1|5807.3|5797.8|5794|1464
1760542800000|2025-10-15 15:40:00|5809.5|5805.8|5810.3|5806.6|5815.2|5811.5|5805.1|5801.4|1795
1760543100000|2025-10-15 15:45:00|5811.3|5807.6|5810.9|5807.2|5815.9|5812.2|5803.7|5800|907
1760543400000|2025-10-15 15:50:00|5811|5807.3|5806.8|5803.1|5811.5|5807.8|5801.1|5797.4|1008
1760543700000|2025-10-15 15:55:00|5806.4|5802.7|5805.6|5801.9|5812.2|5808.4|5803.5|5799.7|1021
1760544000000|2025-10-15 16:00:00|5804.7|5801|5807|5803.3|5812.4|5808.7|5803.7|5800|2045
1760544300000|2025-10-15 16:05:00|5807.7|5803.9|5802.4|5798.6|5810.3|5806.6|5800.3|5796.6|1342
1760544600000|2025-10-15 16:10:00|5802.5|5798.7|5799.9|5796.2|5805.4|5801.7|5788.4|5784.7|2336
1760544900000|2025-10-15 16:15:00|5800|5796.3|5794.1|5790.4|5802|5798.3|5790.7|5787|664
1760545200000|2025-10-15 16:20:00|5793.9|5790.2|5792.3|5788.6|5796.2|5792.4|5791.8|5788.1|708
1760545500000|2025-10-15 16:25:00|5792.7|5788.5|5795.8|5792.1|5797.1|5793.4|5789.5|5785.8|590
1760545800000|2025-10-15 16:30:00|5796|5792.3|5794|5790.3|5799|5795.2|5791.9|5788.2|2471
1760546100000|2025-10-15 16:35:00|5794.9|5791.2|5795.2|5791.5|5797.9|5794.2|5790.9|5787.2|1806
1760546400000|2025-10-15 16:40:00|5795|5791.3|5799.6|5795.9|5800.2|5796.5|5787.7|5783.9|1201
1760546700000|2025-10-15 16:45:00|5799.8|5796|5802|5798.3|5804.2|5800.4|5797.5|5793.8|579
1760547000000|2025-10-15 16:50:00|5801.8|5798.1|5807.1|5803.4|5810.2|5806.5|5801.8|5798.1|1245
1760547300000|2025-10-15 16:55:00|5807.4|5803.7|5816.7|5813|5818.2|5814.5|5806.1|5802.4|1666
1760547600000|2025-10-15 17:00:00|5816.6|5812.8|5815|5811.2|5822.7|5819|5814.5|5810.8|870
1760547900000|2025-10-15 17:05:00|5815.1|5811.4|5810.7|5807|5817.4|5813.7|5808.5|5804.8|573
1760548200000|2025-10-15 17:10:00|5810.6|5806.8|5799.3|5795.6|5811.7|5808|5798|5794.3|1100
1760548500000|2025-10-15 17:15:00|5798.9|5795.2|5796.7|5793|5799.3|5795.6|5792.7|5789|1082
1760548800000|2025-10-15 17:20:00|5796.3|5792.6|5801.5|5797.8|5802|5798.3|5792.7|5789|777
1760549100000|2025-10-15 17:25:00|5801.7|5798|5797.4|5793.7|5809.1|5805.3|5795.1|5791.4|1282
1760549400000|2025-10-15 17:30:00|5798|5794.3|5805.4|5801.7|5807.7|5804|5798|5794.3|811
1760549700000|2025-10-15 17:35:00|5805.5|5801.9|5812.5|5808.8|5815.3|5811.6|5805.4|5801.9|714
1760550000000|2025-10-15 17:40:00|5811.9|5808.2|5808.6|5804.9|5812.6|5808.9|5806.2|5802.5|911
1760550300000|2025-10-15 17:45:00|5807.7|5803.9|5803.8|5800.1|5808.1|5804.3|5800.8|5797.1|699
1760550600000|2025-10-15 17:50:00|5804.2|5800.5|5803.9|5800.2|5811.2|5807.4|5802.2|5798.5|1968
1760550900000|2025-10-15 17:55:00|5804.1|5800.3|5803.9|5800.2|5808.5|5804.7|5801.3|5797.6|1366
1760551200000|2025-10-15 18:00:00|5802.9|5800.1|5802|5798.3|5805.1|5801.3|5799.8|5796.1|789
1760551500000|2025-10-15 18:05:00|5802.1|5798.4|5803|5799.2|5804.8|5801.1|5798.8|5795.1|462
1760551800000|2025-10-15 18:10:00|5803.4|5799.7|5804.1|5800.4|5806.9|5803.2|5801.8|5798.1|589
1760552100000|2025-10-15 18:15:00|5804.2|5800.6|5802.1|5798.3|5805.2|5801.4|5798.6|5794.9|1121
1760552400000|2025-10-15 18:20:00|5802|5797.8|5798.8|5795|5804|5800.3|5793.8|5790.1|1971
1760552700000|2025-10-15 18:25:00|5798.6|5794.9|5796.6|5792.9|5802.5|5798.8|5787.6|5783.9|6432
1760553000000|2025-10-15 18:30:00|5796.8|5793|5794.7|5791|5799|5795.3|5793.6|5789.9|1592
1760553300000|2025-10-15 18:35:00|5795.5|5791.8|5801.9|5798.2|5803.6|5799.9|5794|5790.3|768
1760553600000|2025-10-15 18:40:00|5802.4|5798.7|5810.1|5806.4|5811|5807.3|5802.1|5798.4|578
1760553900000|2025-10-15 18:45:00|5810.2|5806.8|5814.5|5810.8|5816.9|5813.2|5808.9|5805.2|374
1760554200000|2025-10-15 18:50:00|5814.9|5811.2|5813|5809.2|5814.9|5811.2|5811.3|5807.6|288
1760554500000|2025-10-15 18:55:00|5813.4|5809.6|5819.8|5816.1|5821.2|5817.5|5810.2|5806.5|508
1760554800000|2025-10-15 19:00:00|5820.2|5816.5|5817.4|5813.7|5821.2|5817.5|5817.2|5813.5|134
1760555100000|2025-10-15 19:05:00|5817.9|5813.6|5817.3|5813.6|5820.3|5816.6|5816|5812.3|102
1760555400000|2025-10-15 19:10:00|5817.2|5813.4|5818.2|5814.5|5819.3|5815.6|5815.2|5811.5|295
1760555700000|2025-10-15 19:15:00|5818.3|5814.9|5825.2|5821.5|5825.2|5821.5|5817.8|5814.1|202
1760556000000|2025-10-15 19:20:00|5824.8|5821.1|5825.8|5822.1|5828.1|5824.4|5823.2|5819.5|205
1760556300000|2025-10-15 19:25:00|5825.6|5821.9|5825.7|5822|5828.9|5825.2|5824.4|5820.7|422
1760556600000|2025-10-15 19:30:00|5825.8|5821.9|5819.7|5815.9|5826.7|5823|5819.7|5815.9|147
1760556900000|2025-10-15 19:35:00|5819.8|5816.1|5814.6|5810.9|5820.3|5816.6|5813.5|5809.8|287
1760557200000|2025-10-15 19:40:00|5814.5|5810.7|5815.2|5811.5|5818.4|5814.7|5813.6|5809.9|114
1760557500000|2025-10-15 19:45:00|5815.6|5811.9|5815.1|5811.4|5816.8|5813|5814.8|5811.1|71
1760557800000|2025-10-15 19:50:00|5815.6|5811.9|5810.3|5806.6|5815.6|5811.9|5809.2|5805.5|287
1760558100000|2025-10-15 19:55:00|5809.9|5806.2|5812.8|5809|5813.7|5810|5808.9|5805.2|195
1760558400000|2025-10-15 20:00:00|5813|5809.2|5816.9|5813.1|5817.3|5813.5|5813|5809.2|197
1760558700000|2025-10-15 20:05:00|5816.7|5813|5822.3|5818.6|5828.8|5825|5814.7|5811|1087
1760559000000|2025-10-15 20:10:00|5822.5|5818.8|5822.7|5819|5825.3|5821.6|5819.2|5815.5|1344
1760559300000|2025-10-15 20:15:00|5821.9|5818.2|5829.2|5825.5|5830.5|5826.8|5821.4|5817.7|793
1760559600000|2025-10-15 20:20:00|5829.3|5826.5|5833|5829.3|5834.6|5830.8|5829.1|5825.3|272
1760559900000|2025-10-15 20:25:00|5833.4|5829.7|5836.4|5832.6|5842.8|5839|5832.4|5828.7|585
1760560200000|2025-10-15 20:30:00|5836.6|5832.8|5838|5834.2|5844.1|5840.4|5830|5826.2|594
1760560500000|2025-10-15 20:35:00|5837.8|5834|5844|5840.2|5844|5840.2|5836.9|5833.2|425
1760560800000|2025-10-15 20:40:00|5843.6|5839.8|5835.9|5832.2|5843.6|5839.8|5835.5|5831.8|245
1760561100000|2025-10-15 20:45:00|5836|5832|5837.1|5833.3|5838.4|5834.7|5835.1|5831.3|104
1760561400000|2025-10-15 20:50:00|5837.6|5833.8|5839.5|5835.8|5841.6|5837.9|5837.1|5833.3|140
1760561700000|2025-10-15 20:55:00|5839|5835.2|5837.6|5833.8|5839.6|5835.8|5836.9|5833.1|199
1760565600000|2025-10-15 22:00:00|5839.4|5835.7|5845.5|5841.7|5847.1|5843.4|5838.3|5834.6|54
1760565900000|2025-10-15 22:05:00|5845.6|5841.8|5843.3|5839.5|5845.6|5841.8|5843.3|5839.5|9
1760566200000|2025-10-15 22:10:00|5843.2|5839.4|5838.7|5835|5845|5841.2|5838.7|5835|22
1760566500000|2025-10-15 22:15:00|5838.6|5834.8|5843.3|5839.5|5845.3|5841.6|5838.6|5834.8|62
1760566800000|2025-10-15 22:20:00|5843.2|5839.4|5843|5839.2|5844.1|5840.3|5843|5839.2|4
1760567100000|2025-10-15 22:25:00|5842.6|5838.8|5839.6|5835.9|5844|5840.2|5839.6|5835.9|79
1760567400000|2025-10-15 22:30:00|5839.3|5835.5|5837.8|5834.1|5840.6|5836.8|5837.6|5833.9|44
1760567700000|2025-10-15 22:35:00|5837.3|5833.6|5835.7|5832|5838.2|5834.4|5835.4|5831.7|28
1760568000000|2025-10-15 22:40:00|5836.1|5832.4|5832.5|5828.8|5836.1|5832.4|5832.1|5828.4|91
1760568300000|2025-10-15 22:45:00|5833.1|5829.4|5832.8|5829|5834.2|5830.4|5831.8|5828|42
1760568600000|2025-10-15 22:50:00|5832.9|5829.2|5831.4|5827.6|5832.9|5829.2|5830.2|5826.5|7
1760568900000|2025-10-15 22:55:00|5831.9|5828.1|5828.2|5824.5|5832.3|5828.5|5828.2|5824.5|18
1760569200000|2025-10-15 23:00:00|5828.1|5824.4|5829.6|5825.8|5831.8|5828.1|5827.6|5823.8|42
1760569500000|2025-10-15 23:05:00|5830|5826.2|5827.4|5823.7|5830.6|5826.9|5827.4|5823.7|45
1760569800000|2025-10-15 23:10:00|5827.8|5824.1|5826.3|5822.6|5828.5|5824.7|5826.1|5822.3|29
1760570100000|2025-10-15 23:15:00|5826.2|5822.4|5826|5822.3|5828.6|5824.8|5823.1|5819.4|40
1760570400000|2025-10-15 23:20:00|5827|5823.3|5828.7|5824.9|5828.7|5824.9|5825.2|5821.4|122
1760570700000|2025-10-15 23:25:00|5829.3|5825.5|5828.9|5825.2|5829.6|5825.8|5828.9|5825.2|5
1760571000000|2025-10-15 23:30:00|5829.1|5825.3|5820.8|5817.1|5829.1|5825.3|5820.6|5816.9|163
1760571300000|2025-10-15 23:35:00|5819.8|5816.1|5825.5|5821.7|5826|5822.2|5818.9|5815.2|68
1760571600000|2025-10-15 23:40:00|5825|5821.3|5827.1|5823.4|5827.1|5823.4|5823.8|5820|29
1760571900000|2025-10-15 23:45:00|5827.5|5823.8|5827.5|5823.8|5829.5|5825.7|5827.5|5823.8|15
1760572200000|2025-10-15 23:50:00|5827.7|5823.9|5831.4|5827.6|5831.5|5827.7|5827.7|5823.9|34
1760572500000|2025-10-15 23:55:00|5831.8|5827.7|5833.6|5829.8|5834.4|5830.6|5831.4|5827.6|33
1760572800000|2025-10-16 00:00:00|5833.4|5829.7|5846.4|5842.7|5848.4|5844.6|5833.4|5829.6|335
1760573100000|2025-10-16 00:05:00|5845.8|5842.1|5854.8|5851.1|5856.4|5852.7|5845.8|5842.1|1285
1760573400000|2025-10-16 00:10:00|5854.6|5850.9|5858.5|5854.7|5862.4|5858.7|5847|5843.3|331
1760573700000|2025-10-16 00:15:00|5859.1|5855.4|5855.6|5851.8|5859.5|5855.7|5854.6|5850.8|148
1760574000000|2025-10-16 00:20:00|5855.2|5851.4|5852.6|5848.8|5857.1|5853.4|5851.6|5847.8|76
1760574300000|2025-10-16 00:25:00|5852.1|5848.4|5846|5842.3|5852.1|5848.4|5845.4|5841.6|114
1760574600000|2025-10-16 00:30:00|5845.9|5842.1|5843.6|5839.9|5846|5842.3|5840.5|5836.7|172
1760574900000|2025-10-16 00:35:00|5843.2|5839.5|5844.4|5840.6|5844.9|5841.2|5841.9|5838.2|59
1760575200000|2025-10-16 00:40:00|5844.3|5841.1|5847.4|5843.7|5848.3|5844.6|5843.8|5840.1|74
1760575500000|2025-10-16 00:45:00|5847.5|5843.3|5843.6|5839.9|5847.5|5843.3|5843.4|5839.7|29
1760575800000|2025-10-16 00:50:00|5843.3|5839.6|5840.8|5837.1|5843.3|5839.6|5840.2|5836.5|49
1760576100000|2025-10-16 00:55:00|5841.2|5837.5|5845.2|5841.4|5846.7|5843|5840.7|5836.9|94
1760576400000|2025-10-16 01:00:00|5845|5841.3|5847.3|5843.6|5848.3|5844.6|5835.8|5832.1|301
1760576700000|2025-10-16 01:05:00|5847.8|5843.5|5843.3|5839.6|5847.8|5844.1|5842.7|5839|83
1760577000000|2025-10-16 01:10:00|5843.5|5839.8|5840.2|5836.4|5844.3|5840.6|5840.1|5836.4|178
1760577300000|2025-10-16 01:15:00|5840.1|5835|5840.2|5836.4|5841.9|5838.2|5838.1|5834.4|39
1760577600000|2025-10-16 01:20:00|5840.7|5837|5836|5832.3|5840.7|5837|5834.5|5830.8|84
1760577900000|2025-10-16 01:25:00|5835.6|5831.9|5834.4|5830.6|5835.6|5831.9|5831.7|5828|80
1760578200000|2025-10-16 01:30:00|5834.2|5830.5|5834.6|5830.8|5837.3|5833.6|5833.4|5829.6|61
1760578500000|2025-10-16 01:35:00|5835|5831.3|5834.2|5830.4|5835.4|5831.7|5833.4|5829.7|141
1760578800000|2025-10-16 01:40:00|5834.6|5830.9|5838.7|5835|5838.7|5835|5834.2|5830.4|45
1760579100000|2025-10-16 01:45:00|5838.1|5834.4|5839.9|5836.2|5840.9|5837.2|5837.7|5834|32
1760579400000|2025-10-16 01:50:00|5839.7|5836.1|5840|5836.3|5841.9|5838.2|5837.8|5834.1|10
1760579700000|2025-10-16 01:55:00|5840.5|5836.8|5836.6|5832.9|5841.6|5837.8|5836.2|5832.4|37
1760580000000|2025-10-16 02:00:00|5836.8|5833|5840.2|5836.5|5841.8|5838|5836.8|5833|65
1760580300000|2025-10-16 02:05:00|5839.6|5836.4|5841.8|5838.1|5842|5838.3|5839.5|5835.8|56
1760580600000|2025-10-16 02:10:00|5841.4|5837.7|5836.1|5832.3|5841.5|5837.8|5836|5832.3|31
1760580900000|2025-10-16 02:15:00|5836.6|5832.9|5837.6|5833.9|5838|5834.3|5834.8|5831.1|42
1760581200000|2025-10-16 02:20:00|5838.6|5834.9|5842.2|5838.4|5842.7|5839|5838.6|5834.8|38
1760581500000|2025-10-16 02:25:00|5841.9|5838.1|5838.3|5834.6|5841.9|5838.2|5838.3|5834.6|34
1760581800000|2025-10-16 02:30:00|5838.5|5834.7|5834|5830.3|5839.4|5835.6|5829.9|5826.2|92
1760582100000|2025-10-16 02:35:00|5834.2|5830.2|5837.4|5833.7|5839|5835.3|5834|5830.2|93
1760582400000|2025-10-16 02:40:00|5837|5833.2|5832.8|5829.1|5837|5833.2|5830.4|5826.7|67
1760582700000|2025-10-16 02:45:00|5832.4|5828.7|5829.9|5826.2|5833.2|5829.5|5828.3|5824.6|45
1760583000000|2025-10-16 02:50:00|5829.5|5826.1|5832.6|5828.8|5834.1|5830.3|5828.8|5825.1|421
1760583300000|2025-10-16 02:55:00|5833.1|5829.4|5836|5832.3|5837|5833.3|5833|5829.3|11
1760583600000|2025-10-16 03:00:00|5835.6|5832.2|5832.3|5828.6|5836.6|5832.8|5830.3|5826.6|65
1760583900000|2025-10-16 03:05:00|5833.3|5829.6|5836.7|5833|5836.9|5833.2|5833.3|5829.6|29
1760584200000|2025-10-16 03:10:00|5837.2|5833.5|5836.2|5832.5|5838.2|5834.5|5834.8|5831|38
1760584500000|2025-10-16 03:15:00|5835.8|5832.1|5839.8|5836.1|5840|5836.3|5834.3|5830.6|731
1760584800000|2025-10-16 03:20:00|5840|5836.2|5839.3|5835.5|5842.6|5838.9|5838.3|5834.6|753
1760585100000|2025-10-16 03:25:00|5838.8|5835.1|5835.2|5831.5|5838.8|5835.1|5833.9|5830.2|53
1760585400000|2025-10-16 03:30:00|5835|5831.3|5834.4|5830.6|5836.3|5832.6|5832|5828.3|95
1760585700000|2025-10-16 03:35:00|5834.9|5831.2|5837.3|5833.6|5837.9|5834.2|5833.9|5830.2|600
1760586000000|2025-10-16 03:40:00|5837.2|5833.4|5839.1|5835.4|5840.1|5836.4|5836.6|5832.9|31
1760586300000|2025-10-16 03:45:00|5839.7|5836|5838.6|5834.9|5841.1|5837.3|5836.9|5833.2|84
1760586600000|2025-10-16 03:50:00|5838.8|5835.1|5839.5|5835.8|5840.7|5836.9|5838.7|5835|21
1760586900000|2025-10-16 03:55:00|5839.3|5835.6|5847|5843.2|5848.4|5844.7|5838.9|5835.1|704
1760587200000|2025-10-16 04:00:00|5846|5842.2|5844.1|5840.4|5846.7|5842.9|5842.4|5838.7|49
1760587500000|2025-10-16 04:05:00|5844|5840.2|5849.8|5846.1|5849.8|5846.1|5843.7|5840|81
1760587800000|2025-10-16 04:10:00|5849.2|5845.5|5849|5845.3|5851|5847.3|5847.6|5843.9|73
1760588100000|2025-10-16 04:15:00|5848.5|5844.8|5847.3|5843.5|5848.9|5845.2|5846|5842.3|264
1760588400000|2025-10-16 04:20:00|5847.4|5843.7|5845.3|5841.6|5848.3|5844.5|5845.2|5841.4|25
1760588700000|2025-10-16 04:25:00|5844.8|5841.1|5842.8|5839.1|5845.8|5842.1|5842.8|5839.1|42
1760589000000|2025-10-16 04:30:00|5842.7|5839|5844.9|5841.2|5847.4|5843.7|5842.7|5839|79
1760589300000|2025-10-16 04:35:00|5844.7|5841.1|5844.4|5840.6|5845|5841.3|5843.5|5839.8|45
1760589600000|2025-10-16 04:40:00|5844.2|5840.5|5844.4|5840.7|5845.3|5841.6|5842.6|5838.9|92
1760589900000|2025-10-16 04:45:00|5844.6|5840.9|5845|5841.3|5848.3|5844.6|5844.4|5840.7|135
1760590200000|2025-10-16 04:50:00|5845.4|5841.7|5844|5840.3|5845.4|5841.7|5843.8|5840.1|68
1760590500000|2025-10-16 04:55:00|5844.6|5840.9|5845.7|5842|5845.7|5842|5843.9|5840.2|43
1760590800000|2025-10-16 05:00:00|5846.7|5843|5848.1|5844.4|5850.7|5847|5846.3|5842.6|66
1760591100000|2025-10-16 05:05:00|5847.7|5843.9|5844.2|5840.4|5847.7|5844|5842.6|5838.9|56
1760591400000|2025-10-16 05:10:00|5844.6|5840.5|5843.6|5839.8|5844.9|5841.2|5842.5|5838.8|28
1760591700000|2025-10-16 05:15:00|5844|5839.9|5841.9|5838.2|5844.2|5840.5|5841.6|5837.9|22
1760592000000|2025-10-16 05:20:00|5841.5|5838.1|5838|5834.3|5842.1|5838.4|5836.5|5832.8|88
1760592300000|2025-10-16 05:25:00|5838.1|5834.7|5831.7|5828|5839|5835.2|5828.8|5825.1|258
1760592600000|2025-10-16 05:30:00|5831.5|5827.8|5834.1|5830.4|5838.1|5834.4|5829.1|5825.3|146
1760592900000|2025-10-16 05:35:00|5833.1|5829.4|5835.8|5832.1|5841.1|5837.4|5833.1|5829.3|151
1760593200000|2025-10-16 05:40:00|5835.4|5831.7|5837.4|5833.7|5843.1|5839.3|5835.4|5831.7|124
1760593500000|2025-10-16 05:45:00|5836.9|5833.1|5831.3|5827.6|5836.9|5833.1|5828.9|5825.2|84
1760593800000|2025-10-16 05:50:00|5831.4|5828|5839.4|5835.7|5840.5|5836.8|5831.4|5828|25
1760594100000|2025-10-16 05:55:00|5838.8|5835.6|5838.4|5834.7|5842.1|5838.4|5838.1|5834.3|80
1760594400000|2025-10-16 06:00:00|5838.5|5834.9|5838.5|5834.7|5843.6|5839.8|5837.5|5833.7|105
1760594700000|2025-10-16 06:05:00|5838.6|5834.9|5837.8|5834|5842.4|5838.6|5836.8|5833|81
1760595000000|2025-10-16 06:10:00|5838|5834.1|5836.7|5832.9|5840.9|5837.2|5836.5|5832.8|36
1760595300000|2025-10-16 06:15:00|5836.9|5833.2|5836.4|5832.7|5838.2|5834.5|5833|5829.3|99
1760595600000|2025-10-16 06:20:00|5837|5833.3|5840.5|5836.8|5842.1|5838.3|5835|5831.2|46
1760595900000|2025-10-16 06:25:00|5840.6|5836.9|5843.6|5839.9|5848.6|5844.9|5838.7|5834.9|175
1760596200000|2025-10-16 06:30:00|5843.7|5840.5|5851|5847.3|5854.8|5851.1|5843|5839.3|268
1760596500000|2025-10-16 06:35:00|5850.5|5846.7|5846.5|5842.8|5853.4|5849.7|5846.2|5842.5|122
1760596800000|2025-10-16 06:40:00|5846|5842.3|5848.1|5844.4|5850.5|5846.8|5842|5838.3|97
1760597100000|2025-10-16 06:45:00|5849.1|5845.4|5845.6|5841.9|5849.1|5845.4|5843.7|5840|140
1760597400000|2025-10-16 06:50:00|5846.1|5842.4|5847.5|5843.8|5849.3|5845.6|5843.5|5839.8|181
1760597700000|2025-10-16 06:55:00|5847|5843.3|5846.3|5842.6|5849.5|5845.8|5843.5|5839.7|214
1760598000000|2025-10-16 07:00:00|5845.3|5841.6|5845.7|5842|5848.6|5844.9|5840.2|5836.5|356
1760598300000|2025-10-16 07:05:00|5844.7|5841|5842.9|5839.2|5848|5844.2|5841.9|5838.2|200
1760598600000|2025-10-16 07:10:00|5841.9|5838.2|5842.4|5838.6|5845|5841.3|5837.4|5833.7|158
1760598900000|2025-10-16 07:15:00|5842.8|5839.1|5840.5|5836.8|5852.2|5848.5|5838.9|5835.2|346
1760599200000|2025-10-16 07:20:00|5840.1|5836.3|5843.3|5839.6|5845.3|5841.6|5833.9|5830.2|188
1760599500000|2025-10-16 07:25:00|5843.5|5839.8|5847.7|5844|5848.2|5844.5|5841.3|5837.5|115
1760599800000|2025-10-16 07:30:00|5847.8|5844.5|5855.1|5851.4|5855.3|5851.6|5846.1|5842.4|825
1760600100000|2025-10-16 07:35:00|5854.8|5851.1|5847.1|5843.4|5856.3|5852.6|5846.1|5842.4|202
1760600400000|2025-10-16 07:40:00|5847|5843.3|5849.6|5845.8|5850|5846.2|5842|5838.3|216
1760600700000|2025-10-16 07:45:00|5849.4|5845.7|5857.3|5853.6|5860.6|5856.9|5849|5845.3|665
1760601000000|2025-10-16 07:50:00|5856.7|5853|5860.5|5856.7|5864.5|5860.7|5856.7|5853|453
1760601300000|2025-10-16 07:55:00|5860.4|5856.8|5865.5|5861.8|5870.7|5867|5857.3|5853.5|637
1760601600000|2025-10-16 08:00:00|5865.7|5862|5862.4|5858.6|5866.7|5863|5858.4|5854.7|371
1760601900000|2025-10-16 08:05:00|5862.8|5858.7|5848.7|5844.9|5863.9|5860.1|5836.7|5833|1334
1760602200000|2025-10-16 08:10:00|5848.8|5845|5843.9|5840.1|5851.7|5847.9|5843.8|5840.1|401
1760602500000|2025-10-16 08:15:00|5844.4|5840.6|5835.6|5831.8|5844.7|5840.9|5835.3|5831.6|421
1760602800000|2025-10-16 08:20:00|5835.5|5831.3|5838.3|5834.6|5843.1|5839.4|5835|5831.3|313
1760603100000|2025-10-16 08:25:00|5837.3|5833.6|5839.4|5835.6|5842.6|5838.9|5832.7|5829|769
1760603400000|2025-10-16 08:30:00|5839.2|5835.5|5837.3|5833.6|5849.4|5845.7|5835.1|5831.4|581
1760603700000|2025-10-16 08:35:00|5836.9|5833.2|5840.8|5837.1|5842.3|5838.6|5836.9|5833.2|232
1760604000000|2025-10-16 08:40:00|5841.4|5837.7|5840.6|5836.9|5843|5839.2|5836.3|5832.6|79
1760604300000|2025-10-16 08:45:00|5840.7|5837.4|5834.7|5831|5845.8|5842.1|5827.4|5823.7|474
1760604600000|2025-10-16 08:50:00|5835.7|5832|5836|5832.3|5840.3|5836.6|5833.1|5829.3|222
1760604900000|2025-10-16 08:55:00|5835.5|5831.8|5830.1|5826.4|5836.4|5832.7|5823.1|5819.4|527
1760605200000|2025-10-16 09:00:00|5830.7|5827|5834|5830.3|5835.5|5831.8|5827.6|5823.9|245
1760605500000|2025-10-16 09:05:00|5833.6|5830.2|5838.1|5834.4|5838.6|5834.9|5829.1|5825.3|189
1760605800000|2025-10-16 09:10:00|5837.7|5834|5831.2|5827.5|5844.1|5840.4|5828.5|5824.7|958
1760606100000|2025-10-16 09:15:00|5831.8|5827.4|5831.7|5828|5834.4|5830.6|5824.8|5821.1|400
1760606400000|2025-10-16 09:20:00|5831.9|5828.1|5822.8|5819.1|5834.9|5831.2|5821.1|5817.4|554
1760606700000|2025-10-16 09:25:00|5822.4|5818.6|5821.4|5817.7|5826|5822.3|5820|5816.3|497
1760607000000|2025-10-16 09:30:00|5821.9|5818.2|5822.5|5818.8|5824.5|5820.7|5813|5809.3|484
1760607300000|2025-10-16 09:35:00|5822.1|5818.4|5827.6|5823.9|5829.6|5825.9|5822.1|5818.4|154
1760607600000|2025-10-16 09:40:00|5828|5823.8|5823.7|5819.9|5832.4|5828.7|5820.5|5816.8|384
1760607900000|2025-10-16 09:45:00|5823.3|5819.5|5813.6|5809.9|5823.7|5819.9|5813|5809.3|431
1760608200000|2025-10-16 09:50:00|5813.5|5809.8|5814.6|5810.9|5815.7|5812|5809.6|5805.8|226
1760608500000|2025-10-16 09:55:00|5814.2|5810.5|5815.2|5811.5|5816.5|5812.8|5811.9|5808.2|1092
1760608800000|2025-10-16 10:00:00|5814.6|5811.4|5815.2|5811.5|5821.2|5817.5|5810.2|5806.5|1122
1760609100000|2025-10-16 10:05:00|5814.6|5811.4|5823.8|5820|5825.3|5821.5|5814.6|5810.9|229
1760609400000|2025-10-16 10:10:00|5823.6|5819.9|5820|5816.3|5824.7|5820.9|5816.2|5812.5|444
1760609700000|2025-10-16 10:15:00|5820.2|5816.5|5820.9|5817.1|5825.1|5821.4|5817.1|5813.4|213
1760610000000|2025-10-16 10:20:00|5821.3|5817.5|5821.7|5818|5824.3|5820.6|5817.2|5813.5|221
1760610300000|2025-10-16 10:25:00|5821.5|5817.8|5811.8|5808.1|5821.5|5817.8|5811.6|5807.9|702
1760610600000|2025-10-16 10:30:00|5811.4|5807.7|5826.1|5822.3|5828.5|5824.7|5810.3|5806.6|1133
1760610900000|2025-10-16 10:35:00|5826|5821.7|5826.5|5822.8|5828.2|5824.5|5822.2|5818.5|187
1760611200000|2025-10-16 10:40:00|5826.3|5822.6|5828.1|5824.4|5832.9|5829.2|5823.8|5820|144
1760611500000|2025-10-16 10:45:00|5828|5824.3|5831.2|5827.5|5831.8|5828.1|5823.1|5819.3|209
1760611800000|2025-10-16 10:50:00|5830.7|5827|5827.2|5823.5|5832.4|5828.7|5826.1|5822.4|147
1760612100000|2025-10-16 10:55:00|5827.6|5823.9|5826.3|5822.6|5828.4|5824.7|5820.4|5816.7|206
1760612400000|2025-10-16 11:00:00|5826.2|5822.5|5833.8|5830.1|5836.8|5833.1|5824.6|5820.8|569
1760612700000|2025-10-16 11:05:00|5833.4|5829.7|5837.2|5833.5|5837.6|5833.9|5831.2|5827.5|106
1760613000000|2025-10-16 11:10:00|5836.9|5833.2|5840.5|5836.8|5842.8|5839.1|5831.6|5827.9|475
1760613300000|2025-10-16 11:15:00|5840.9|5837.2|5842.7|5839|5844.3|5840.6|5837.3|5833.6|147
1760613600000|2025-10-16 11:20:00|5842.3|5838.9|5839|5835.2|5842.7|5839|5835.7|5832|515
1760613900000|2025-10-16 11:25:00|5838.9|5835.3|5852.8|5849.1|5852.9|5849.2|5838.3|5834.6|396
1760614200000|2025-10-16 11:30:00|5852.7|5849|5847.2|5843.4|5857|5853.3|5844.9|5841.2|310
1760614500000|2025-10-16 11:35:00|5848.1|5844.4|5842.3|5838.6|5850.1|5846.4|5841.9|5838.2|335
1760614800000|2025-10-16 11:40:00|5841.8|5838|5841.8|5838|5846.2|5842.5|5840.4|5836.7|404
1760615100000|2025-10-16 11:45:00|5841.6|5837.9|5840.4|5836.7|5843.6|5839.8|5839.4|5835.7|292
1760615400000|2025-10-16 11:50:00|5839.9|5836.2|5835.8|5832|5840.4|5836.7|5833.2|5829.5|363
1760615700000|2025-10-16 11:55:00|5836.2|5832.5|5828.9|5825.2|5838.1|5834.4|5828.9|5825.2|224
1760616000000|2025-10-16 12:00:00|5829.1|5825.4|5827.8|5824.1|5830.1|5826.4|5823.9|5820.2|858
1760616300000|2025-10-16 12:05:00|5827.5|5823.7|5827.5|5823.8|5834|5830.3|5823.3|5819.6|433
1760616600000|2025-10-16 12:10:00|5827.1|5823.4|5825.8|5822.1|5831.9|5828.1|5824.2|5820.5|533
1760616900000|2025-10-16 12:15:00|5825.9|5822.2|5820.4|5816.7|5827.9|5824.1|5818.4|5814.7|388
1760617200000|2025-10-16 12:20:00|5820.6|5816.9|5825.6|5821.9|5826.7|5823|5817.5|5813.8|522
1760617500000|2025-10-16 12:25:00|5824.7|5821|5826.9|5823.1|5827.9|5824.2|5821.3|5817.6|288
1760617800000|2025-10-16 12:30:00|5827.8|5824|5831.9|5828.1|5832.3|5828.6|5824.7|5821|455
1760618100000|2025-10-16 12:35:00|5831.8|5828|5824.9|5821.2|5833.7|5829.9|5824.5|5820.7|260
1760618400000|2025-10-16 12:40:00|5825.4|5821.7|5826.9|5823.2|5826.9|5823.2|5818.1|5814.4|521
1760618700000|2025-10-16 12:45:00|5826.8|5823.1|5823.7|5820|5833|5829.3|5823.1|5819.4|916
1760619000000|2025-10-16 12:50:00|5823.3|5819.6|5821.7|5818|5823.9|5820.1|5819.3|5815.6|242
1760619300000|2025-10-16 12:55:00|5820.9|5817.2|5819.8|5816.1|5824.9|5821.2|5818.8|5815.1|496
1760619600000|2025-10-16 13:00:00|5819.4|5815.6|5812.3|5808.5|5820.4|5816.7|5803.9|5800.1|2397
1760619900000|2025-10-16 13:05:00|5811.9|5808.1|5813.8|5810|5817.8|5814|5807.8|5804.1|1066
1760620200000|2025-10-16 13:10:00|5814.2|5810.1|5813.5|5809.8|5817.6|5813.9|5808.7|5805|1097
1760620500000|2025-10-16 13:15:00|5813.1|5809.4|5824.7|5821|5828.8|5825.1|5813.1|5809.3|1075
1760620800000|2025-10-16 13:20:00|5825.7|5822|5820.4|5816.7|5825.7|5822|5816.2|5812.5|680
1760621100000|2025-10-16 13:25:00|5820|5816.6|5823|5819.2|5829.8|5826.1|5816.9|5813.2|907
1760621400000|2025-10-16 13:30:00|5822.9|5819.1|5816.6|5812.8|5830.2|5826.5|5815.4|5811.6|737
1760621700000|2025-10-16 13:35:00|5816.8|5812.9|5809.6|5805.9|5824.2|5820.5|5809|5805.3|1531
1760622000000|2025-10-16 13:40:00|5809.8|5806.1|5797.9|5794.1|5810.8|5807.1|5796.6|5792.8|1734
1760622300000|2025-10-16 13:45:00|5798.2|5794.4|5793.2|5789.5|5804.5|5800.8|5791.5|5787.7|1332
1760622600000|2025-10-16 13:50:00|5792.8|5789.1|5801.1|5797.4|5801.9|5798.2|5789.9|5786.2|1558
1760622900000|2025-10-16 13:55:00|5801.9|5798.2|5805.7|5801.9|5806.7|5803|5797.6|5793.9|623
1760623200000|2025-10-16 14:00:00|5806.1|5802.4|5803.9|5800.1|5810|5806.2|5796.3|5792.6|875
1760623500000|2025-10-16 14:05:00|5803.7|5800|5797|5793.2|5805.9|5802.2|5790.5|5786.8|1199
1760623800000|2025-10-16 14:10:00|5796.9|5792.3|5790.7|5787|5797.6|5793.9|5789.4|5785.7|1071
1760624100000|2025-10-16 14:15:00|5790.3|5786.6|5800.2|5796.5|5805.3|5801.6|5787.8|5784|760
1760624400000|2025-10-16 14:20:00|5799.6|5795.9|5794|5790.2|5804|5800.2|5793|5789.3|1025
1760624700000|2025-10-16 14:25:00|5793.6|5789.8|5802|5798.2|5803|5799.3|5792.9|5789.2|1201
1760625000000|2025-10-16 14:30:00|5801.8|5798.1|5800.9|5797.2|5803.6|5799.9|5792.9|5789.2|1386
1760625300000|2025-10-16 14:35:00|5801.3|5797.6|5794.1|5790.4|5803.2|5799.5|5793.1|5789.4|1626
1760625600000|2025-10-16 14:40:00|5794.5|5790.8|5791.6|5787.9|5798.3|5794.5|5789.1|5785.4|1235
1760625900000|2025-10-16 14:45:00|5791.2|5787.5|5797.3|5793.6|5802.2|5798.5|5790.1|5786.4|2221
1760626200000|2025-10-16 14:50:00|5797.4|5793.5|5786.8|5783.1|5799.5|5795.7|5785.9|5782.2|1262
1760626500000|2025-10-16 14:55:00|5786.6|5782.9|5799.5|5795.8|5800.2|5796.5|5786.6|5782.9|1293
1760626800000|2025-10-16 15:00:00|5799.1|5795.4|5817.1|5813.4|5824.3|5820.6|5798.7|5795|1761
1760627100000|2025-10-16 15:05:00|5817.3|5813.6|5812.3|5808.6|5820|5816.3|5808|5804.2|1538
1760627400000|2025-10-16 15:10:00|5812.7|5809|5815.5|5811.8|5818.1|5814.4|5810.5|5806.8|1137
1760627700000|2025-10-16 15:15:00|5814.5|5810.8|5812|5808.3|5822.9|5819.1|5809.7|5806|1223
1760628000000|2025-10-16 15:20:00|5812.5|5808.8|5810.8|5807.1|5814.5|5810.8|5806.4|5802.7|1056
1760628300000|2025-10-16 15:25:00|5810.6|5806.9|5788.1|5784.4|5810.8|5807.1|5786.1|5782.3|1872
1760628600000|2025-10-16 15:30:00|5787.7|5783.9|5777.8|5774.1|5789.6|5785.8|5770.5|5766.8|3562
1760628900000|2025-10-16 15:35:00|5777.4|5773.7|5766.3|5762.6|5777.4|5773.7|5756.7|5753|2129
1760629200000|2025-10-16 15:40:00|5766.2|5762.5|5746.2|5742.5|5766.2|5762.5|5736.1|5732.3|2489
1760629500000|2025-10-16 15:45:00|5746.3|5741.5|5778.4|5774.7|5779.3|5775.6|5743.2|5739.5|3118
1760629800000|2025-10-16 15:50:00|5778|5774.3|5768.5|5764.8|5779.9|5776.2|5767.2|5763.4|1179
1760630100000|2025-10-16 15:55:00|5770.1|5766.4|5773.2|5769.5|5777.8|5774|5768.6|5764.9|816
1760630400000|2025-10-16 16:00:00|5773.8|5770|5800.8|5797.1|5804.3|5800.6|5770.7|5766.9|4616
1760630700000|2025-10-16 16:05:00|5800.9|5797|5787.2|5783.5|5806.9|5803.2|5784|5780.3|3499
1760631000000|2025-10-16 16:10:00|5787.3|5783.6|5794.2|5790.5|5802.8|5799.1|5783.6|5779.9|1272
1760631300000|2025-10-16 16:15:00|5794.3|5790.1|5793.4|5789.7|5798.5|5794.7|5780.2|5776.4|1205
1760631600000|2025-10-16 16:20:00|5793.5|5789.8|5785.2|5781.5|5794.6|5790.8|5781.2|5777.5|495
1760631900000|2025-10-16 16:25:00|5785.8|5782.1|5781.4|5777.6|5790.4|5786.7|5779.5|5775.8|460
1760632200000|2025-10-16 16:30:00|5781.6|5777.8|5760.3|5756.6|5782.5|5778.7|5755.6|5751.8|1476
1760632500000|2025-10-16 16:35:00|5760.5|5756.5|5769.8|5766|5777.6|5773.8|5760.5|5756.5|989
1760632800000|2025-10-16 16:40:00|5770.3|5766.5|5760.8|5757.1|5771.3|5767.6|5757.8|5754|1282
1760633100000|2025-10-16 16:45:00|5760.4|5757|5731.1|5727.4|5760.8|5757.1|5720.2|5716.5|2655
1760633400000|2025-10-16 16:50:00|5731|5727.3|5719.2|5715.5|5731|5727.3|5715.1|5711.4|3685
1760633700000|2025-10-16 16:55:00|5719.3|5715.4|5740.6|5736.8|5742.1|5738.4|5719.2|5715.4|1984
1760634000000|2025-10-16 17:00:00|5741.1|5737.3|5748.9|5745.2|5753.4|5749.7|5736.8|5733|1164
1760634300000|2025-10-16 17:05:00|5749|5745.3|5735.2|5731.5|5753.4|5749.7|5715.4|5711.6|3705
1760634600000|2025-10-16 17:10:00|5735.8|5731.4|5728.8|5725|5742.1|5738.3|5725.1|5721.4|1922
1760634900000|2025-10-16 17:15:00|5728.7|5724.5|5732.7|5729|5735.4|5731.6|5719|5715.3|1961
1760635200000|2025-10-16 17:20:00|5732.3|5728.6|5719.9|5716.2|5732.4|5728.6|5716.9|5713.2|1079
1760635500000|2025-10-16 17:25:00|5720.5|5716.7|5711.6|5707.8|5723.7|5720|5709.5|5705.8|1980
1760635800000|2025-10-16 17:30:00|5711.3|5707.5|5720.4|5716.7|5729.4|5725.7|5710.2|5706.5|2204
1760636100000|2025-10-16 17:35:00|5720|5716.3|5719|5715.3|5726.1|5722.4|5717.4|5713.7|1145
1760636400000|2025-10-16 17:40:00|5718.9|5715.2|5713|5709.3|5721|5717.3|5707.2|5703.5|1150
1760636700000|2025-10-16 17:45:00|5713.4|5709.7|5709.5|5705.7|5713.9|5710.1|5700.9|5697.1|1880
1760637000000|2025-10-16 17:50:00|5709.9|5706.2|5704|5700.3|5712.9|5709.2|5700.9|5697.2|1069
1760637300000|2025-10-16 17:55:00|5704.2|5700.5|5705.8|5702|5710.4|5706.7|5700.9|5697.2|1343
1760637600000|2025-10-16 18:00:00|5704.8|5701.1|5705.5|5701.8|5713.4|5709.7|5701.3|5697.6|1604
1760637900000|2025-10-16 18:05:00|5705.1|5701.4|5710.6|5706.9|5712.8|5709.1|5699.5|5695.8|1216
1760638200000|2025-10-16 18:10:00|5711.6|5707.8|5703.2|5699.4|5713.2|5709.5|5694.8|5691.1|1815
1760638500000|2025-10-16 18:15:00|5703.1|5699.3|5688.3|5684.6|5703.2|5699.4|5685.9|5682.2|2963
1760638800000|2025-10-16 18:20:00|5688.4|5685.6|5700|5696.2|5701|5697.2|5688.4|5684.7|1038
1760639100000|2025-10-16 18:25:00|5699.9|5696.1|5709.2|5705.5|5712.2|5708.5|5691.2|5687.5|9055
1760639400000|2025-10-16 18:30:00|5709.3|5705.6|5707.5|5703.8|5717.6|5713.9|5707.3|5703.6|2208
1760639700000|2025-10-16 18:35:00|5708|5704.2|5714.3|5710.5|5722.8|5719.1|5708|5704.2|1318
1760640000000|2025-10-16 18:40:00|5714.1|5710.4|5726|5722.3|5729.7|5726|5712.2|5708.5|1997
1760640300000|2025-10-16 18:45:00|5726.6|5722.9|5716.6|5712.9|5727.8|5724.1|5716.5|5712.7|531
1760640600000|2025-10-16 18:50:00|5716.7|5713|5719.8|5716.1|5720.8|5717.1|5712.3|5708.6|547
1760640900000|2025-10-16 18:55:00|5720.8|5717.1|5719.7|5716|5721|5717.3|5715.5|5711.8|416
1760641200000|2025-10-16 19:00:00|5718.9|5715.2|5719.8|5716.1|5721.9|5718.2|5717.1|5713.3|344
1760641500000|2025-10-16 19:05:00|5720.4|5716.7|5721|5717.3|5724.9|5721.1|5718.2|5714.5|551
1760641800000|2025-10-16 19:10:00|5720.6|5716.9|5720.9|5717.1|5722.6|5718.9|5715.9|5712.2|643
1760642100000|2025-10-16 19:15:00|5721.3|5717.2|5713.9|5710.1|5722|5718.2|5712.9|5709.2|249
1760642400000|2025-10-16 19:20:00|5713.4|5709.7|5711.7|5708|5715.9|5712.2|5709.8|5706.1|416
1760642700000|2025-10-16 19:25:00|5711.6|5707.9|5709.8|5706|5711.8|5708.1|5708.6|5704.9|560
1760643000000|2025-10-16 19:30:00|5709.4|5706.1|5707.7|5704|5710.9|5707.2|5706.9|5703.2|391
1760643300000|2025-10-16 19:35:00|5707.3|5703.5|5706|5702.2|5709.8|5706.1|5704.8|5701.1|224
1760643600000|2025-10-16 19:40:00|5705.8|5702.1|5709|5705.2|5710.1|5706.3|5705.4|5701.7|136
1760643900000|2025-10-16 19:45:00|5709.9|5705.3|5719|5715.3|5719.1|5715.4|5708.8|5705.1|646
1760644200000|2025-10-16 19:50:00|5718.5|5714.8|5718.2|5714.5|5719.9|5716.2|5715.9|5712.2|638
1760644500000|2025-10-16 19:55:00|5718.3|5714.4|5714.2|5710.5|5718.3|5714.4|5709.6|5705.8|277
1760644800000|2025-10-16 20:00:00|5714.3|5710.6|5715.6|5711.8|5717.8|5714.1|5713|5709.3|673
1760645100000|2025-10-16 20:05:00|5716|5712.2|5707.7|5703.9|5718.3|5714.5|5707.2|5703.4|128
1760645400000|2025-10-16 20:10:00|5707.8|5704.1|5708|5704.3|5710.4|5706.6|5706.8|5703.1|248
1760645700000|2025-10-16 20:15:00|5708.4|5704.7|5712.9|5709.1|5713.4|5709.7|5708.4|5704.7|93
1760646000000|2025-10-16 20:20:00|5713.3|5709.6|5712.8|5709.1|5714.4|5710.7|5710.5|5706.8|159
1760646300000|2025-10-16 20:25:00|5713.1|5709.4|5717.6|5713.9|5718.5|5714.8|5712.7|5709|319
1760646600000|2025-10-16 20:30:00|5717.8|5714|5715.5|5711.7|5718.8|5715.1|5714.9|5711.2|498
1760646900000|2025-10-16 20:35:00|5715.9|5712.1|5713.4|5709.6|5716.6|5712.9|5708.8|5705.1|359
1760647200000|2025-10-16 20:40:00|5713.2|5709.5|5712|5708.3|5713.2|5709.5|5709.3|5705.5|321
1760647500000|2025-10-16 20:45:00|5711.6|5708.2|5712.4|5708.6|5713.7|5709.9|5710.3|5706.5|156
1760647800000|2025-10-16 20:50:00|5712.8|5709|5703.2|5699.5|5712.8|5709|5697.8|5694.1|687
1760648100000|2025-10-16 20:55:00|5702.8|5699|5704.2|5700.5|5706.4|5702.7|5699.5|5695.7|304
1760652000000|2025-10-16 22:00:00|5709.3|5705.5|5711.4|5707.7|5716.3|5712.5|5708.7|5704.9|49
1760652300000|2025-10-16 22:05:00|5711|5707.2|5709.4|5705.7|5711.4|5707.6|5708|5704.3|28
1760652600000|2025-10-16 22:10:00|5709.3|5705.6|5713.5|5709.7|5718.8|5714.5|5709|5705.3|57
1760652900000|2025-10-16 22:15:00|5713.1|5709.3|5712.6|5708.8|5716.5|5712.7|5712.6|5708.8|55
1760653200000|2025-10-16 22:20:00|5712|5708.2|5714.4|5710.7|5714.4|5710.7|5710.9|5707.1|7
1760653500000|2025-10-16 22:25:00|5714.2|5710.5|5713.3|5709.5|5714.5|5710.7|5712|5708.2|78
1760653800000|2025-10-16 22:30:00|5713.1|5709.4|5712.6|5708.8|5715.1|5711.4|5711.7|5708|30
1760654100000|2025-10-16 22:35:00|5712.7|5708.9|5710.3|5706.5|5714.4|5710.7|5710|5706.2|2
1760654400000|2025-10-16 22:40:00|5710.4|5706.6|5708.4|5704.6|5712.5|5708.7|5708.3|5704.6|31
1760654700000|2025-10-16 22:45:00|5708.3|5705|5716.5|5712.7|5717.1|5713.3|5708.3|5705|31
1760655000000|2025-10-16 22:50:00|5716.1|5712.3|5712.1|5708.4|5716.1|5712.3|5712.1|5708.4|11
1760655300000|2025-10-16 22:55:00|5712.6|5708.9|5711.3|5707.5|5714.1|5710.3|5711.3|5707.5|4
1760655600000|2025-10-16 23:00:00|5710.7|5706.9|5704.5|5700.7|5712.7|5709|5704.5|5700.7|96
1760655900000|2025-10-16 23:05:00|5704.4|5700.6|5707.1|5703.3|5707.5|5703.7|5702.9|5699.1|223
1760656200000|2025-10-16 23:10:00|5707.5|5703.7|5708.9|5705.2|5709.2|5705.5|5707.2|5703.4|28
1760656500000|2025-10-16 23:15:00|5709.1|5705.4|5712|5708.2|5712.4|5708.7|5708.6|5704.8|12
1760656800000|2025-10-16 23:20:00|5712.1|5708.3|5709.5|5705.7|5712.1|5708.3|5709.5|5705.7|2
1760657100000|2025-10-16 23:25:00|5709.3|5705.5|5709.3|5705.5|5710|5706.3|5709|5705.2|5
1760657400000|2025-10-16 23:30:00|5709.7|5705.9|5706.7|5702.9|5709.9|5706.1|5706.7|5702.9|3
1760657700000|2025-10-16 23:35:00|5706.5|5703|5706.8|5703|5706.8|5703|5705|5701.2|10
1760658000000|2025-10-16 23:40:00|5706.3|5702.5|5706.4|5702.7|5707.6|5703.8|5705.8|5702.1|7
1760658300000|2025-10-16 23:45:00|5707|5703.2|5704.6|5700.8|5709.3|5705.6|5704.6|5700.8|10
1760658600000|2025-10-16 23:50:00|5704.2|5700.4|5701.9|5698.1|5704.7|5700.9|5700.9|5697.2|221
1760658900000|2025-10-16 23:55:00|5701.5|5697.7|5700.6|5696.8|5701.9|5698.1|5698.1|5694.4|37
1760659200000|2025-10-17 00:00:00|5700.5|5696.9|5702|5698.2|5702|5698.2|5694.1|5690.3|83
1760659500000|2025-10-17 00:05:00|5701.9|5698.1|5702.8|5699.1|5702.9|5699.2|5696.5|5692.7|43
1760659800000|2025-10-17 00:10:00|5702.3|5698.5|5694.8|5691|5703|5699.2|5694.8|5691|33
1760660100000|2025-10-17 00:15:00|5695.3|5691.1|5702.6|5698.8|5702.6|5698.9|5694|5690.2|132
1760660400000|2025-10-17 00:20:00|5703|5698.9|5697.9|5694.1|5703.4|5699.7|5697.8|5694.1|15
1760660700000|2025-10-17 00:25:00|5697.7|5693.9|5698.2|5694.4|5699.4|5695.7|5697.1|5693.4|6
1760661000000|2025-10-17 00:30:00|5697.8|5694|5698.7|5694.9|5700.5|5696.8|5696.2|5692.5|5
1760661300000|2025-10-17 00:35:00|5699.1|5695.3|5703.5|5699.7|5704|5700.3|5698.5|5694.8|80
1760661600000|2025-10-17 00:40:00|5704.4|5699.8|5705.4|5701.7|5705.4|5701.7|5703.5|5699.8|97
1760661900000|2025-10-17 00:45:00|5705|5701.3|5705.4|5701.7|5705.4|5701.7|5703.5|5699.8|36
1760662200000|2025-10-17 00:50:00|5705.5|5701.9|5706|5702.2|5707.5|5703.7|5703|5699.2|90
1760662500000|2025-10-17 00:55:00|5705.5|5701.7|5708.1|5704.3|5708.6|5704.8|5704.5|5700.7|16
1760662800000|2025-10-17 01:00:00|5708.5|5704.7|5702.6|5698.8|5708.6|5704.8|5697.5|5693.8|42
1760663100000|2025-10-17 01:05:00|5702.5|5699.3|5698.1|5694.3|5703|5699.3|5694.1|5690.3|24
1760663400000|2025-10-17 01:10:00|5698|5694.2|5699.9|5696.1|5702.5|5698.7|5698|5694.2|7
1760663700000|2025-10-17 01:15:00|5699.5|5695.7|5699.9|5696.1|5702.5|5698.7|5698.5|5694.7|21
1760664000000|2025-10-17 01:20:00|5699.5|5695.7|5701.4|5697.6|5702.4|5698.6|5698.3|5694.6|7
1760664300000|2025-10-17 01:25:00|5702.4|5698.6|5702.8|5699.1|5706.3|5702.6|5701.4|5697.6|9
1760664600000|2025-10-17 01:30:00|5702.4|5698.7|5699.4|5695.7|5703.4|5699.6|5696.5|5692.8|14
1760664900000|2025-10-17 01:35:00|5699.5|5694.8|5700.4|5696.6|5702.6|5698.8|5698.6|5694.8|4
1760665200000|2025-10-17 01:40:00|5700.3|5696.5|5686.3|5682.6|5700.3|5696.5|5683.8|5679.9|50
1760665500000|2025-10-17 01:45:00|5686.7|5683|5685.3|5681.5|5691|5687.2|5684.3|5680.6|47
1760665800000|2025-10-17 01:50:00|5685.1|5681.3|5675.9|5672.1|5685.3|5681.5|5670.7|5667|215
1760666100000|2025-10-17 01:55:00|5675.8|5672.2|5672.7|5669|5678.1|5674.4|5672.7|5669|29
1760666400000|2025-10-17 02:00:00|5672.1|5668.4|5666.9|5663.1|5672.8|5669|5663.7|5659.9|143
1760666700000|2025-10-17 02:05:00|5667.3|5663.6|5662.9|5659.1|5668.5|5664.7|5662.4|5658.6|195
1760667000000|2025-10-17 02:10:00|5662.8|5659|5672.2|5668.5|5673.3|5669.6|5662.8|5659|38
1760667300000|2025-10-17 02:15:00|5672.8|5669|5679.3|5675.5|5679.4|5675.6|5672.2|5668.4|64
1760667600000|2025-10-17 02:20:00|5678.3|5674.5|5678.1|5674.3|5683.2|5679.4|5676.2|5672.4|10
1760667900000|2025-10-17 02:25:00|5677.7|5673.9|5676.8|5673.1|5678.8|5675|5675.8|5672|6
1760668200000|2025-10-17 02:30:00|5676.6|5672.8|5676.9|5673.1|5679.8|5676.1|5673.8|5670|20
1760668500000|2025-10-17 02:35:00|5677|5673.2|5682.9|5679.1|5684.4|5680.6|5677|5673.2|17
1760668800000|2025-10-17 02:40:00|5681.9|5678.2|5686.3|5682.5|5687.3|5683.6|5681.9|5678.2|56
1760669100000|2025-10-17 02:45:00|5686.5|5682.6|5693.3|5689.5|5693.3|5689.5|5685.9|5682.1|16
1760669400000|2025-10-17 02:50:00|5692.2|5688.5|5693.2|5689.4|5697.3|5693.6|5691.8|5688|28
1760669700000|2025-10-17 02:55:00|5693.1|5689.3|5690.6|5686.8|5693.9|5690.1|5687.9|5684.1|16
1760670000000|2025-10-17 03:00:00|5690.5|5686.9|5689|5685.2|5692.6|5688.9|5688.4|5684.6|46
1760670300000|2025-10-17 03:05:00|5688.9|5685.1|5690.9|5687.1|5691.9|5688.2|5685.4|5681.6|181
1760670600000|2025-10-17 03:10:00|5689.9|5686.1|5689.1|5685.3|5691.4|5687.6|5688.3|5684.5|12
1760670900000|2025-10-17 03:15:00|5689.7|5685.9|5693.2|5689.5|5695.9|5692.1|5689.2|5685.4|23
1760671200000|2025-10-17 03:20:00|5693.3|5690|5691.6|5687.8|5695.2|5691.4|5690.5|5686.8|7
1760671500000|2025-10-17 03:25:00|5691.5|5687.7|5692.7|5688.9|5693.7|5689.9|5690.7|5686.9|3
1760671800000|2025-10-17 03:30:00|5693.1|5689.3|5700.1|5696.4|5700.8|5697|5686.8|5683|107
1760672100000|2025-10-17 03:35:00|5700.2|5696.3|5694.6|5690.8|5700.6|5696.8|5691.6|5687.9|31
1760672400000|2025-10-17 03:40:00|5694.7|5690.9|5690.7|5686.9|5695.4|5691.7|5690.7|5686.9|9
1760672700000|2025-10-17 03:45:00|5691.1|5687.4|5688.3|5684.5|5693.1|5689.3|5687.2|5683.5|9
1760673000000|2025-10-17 03:50:00|5688.4|5684.6|5687.9|5684.1|5689.3|5685.5|5680.2|5676.5|83
1760673300000|2025-10-17 03:55:00|5686.9|5683.1|5691.3|5687.5|5692.8|5689|5685|5681.2|9
1760673600000|2025-10-17 04:00:00|5691.7|5687.9|5694.4|5690.6|5697.1|5693.3|5688.7|5684.9|24
1760673900000|2025-10-17 04:05:00|5694.8|5691|5698|5694.3|5698.6|5694.8|5690.4|5686.6|21
1760674200000|2025-10-17 04:10:00|5698.2|5694.5|5709.3|5705.6|5710.4|5706.6|5696.2|5692.4|185
1760674500000|2025-10-17 04:15:00|5709.9|5706.1|5702.8|5699|5710.4|5706.6|5701.4|5697.7|26
1760674800000|2025-10-17 04:20:00|5702.9|5699.1|5706.4|5702.6|5707.4|5703.6|5702.1|5698.4|6
1760675100000|2025-10-17 04:25:00|5705.4|5702.7|5706.5|5702.7|5708.5|5704.7|5700.4|5696.7|50
1760675400000|2025-10-17 04:30:00|5705.5|5701.7|5700.2|5696.4|5711.3|5707.6|5700.2|5696.4|142
1760675700000|2025-10-17 04:35:00|5700.3|5696.5|5699.3|5695.5|5702.1|5698.3|5696.7|5693|95
1760676000000|2025-10-17 04:40:00|5699.6|5695.8|5702.1|5698.3|5704.2|5700.5|5696.7|5692.9|11
1760676300000|2025-10-17 04:45:00|5703.1|5698.4|5706.3|5702.5|5706.3|5702.5|5700.1|5696.3|6
1760676600000|2025-10-17 04:50:00|5706.4|5702.6|5694.2|5690.4|5708.3|5704.5|5692.7|5688.9|38
1760676900000|2025-10-17 04:55:00|5694.8|5691|5690.3|5686.5|5694.8|5691|5688.9|5685.1|44
1760677200000|2025-10-17 05:00:00|5690.7|5686.9|5689.4|5685.6|5693.1|5687.6|5687.2|5683.5|114
1760677500000|2025-10-17 05:05:00|5689.5|5685.7|5694.4|5690.6|5694.4|5690.6|5689.4|5685.6|3
1760677800000|2025-10-17 05:10:00|5695.4|5691.6|5688.7|5685|5695.4|5691.6|5686.8|5683|7
1760678100000|2025-10-17 05:15:00|5688.3|5684.9|5692.4|5688.6|5693.4|5689.6|5687.6|5683.9|10
1760678400000|2025-10-17 05:20:00|5692.6|5688.8|5695.1|5691.4|5697.5|5693.8|5692.6|5688.8|5
1760678700000|2025-10-17 05:25:00|5695.2|5691.5|5694.7|5691|5696.3|5692.6|5692.1|5688.4|15
1760679000000|2025-10-17 05:30:00|5695.8|5692|5688.9|5685.1|5696.9|5693.1|5684.3|5680.5|14
1760679300000|2025-10-17 05:35:00|5689.4|5685.6|5694.6|5690.8|5696.4|5692.7|5685|5681.2|11
1760679600000|2025-10-17 05:40:00|5695.1|5691.3|5691.8|5688.1|5696.2|5692.5|5688.1|5684.3|12
1760679900000|2025-10-17 05:45:00|5692.7|5688.9|5692.6|5688.8|5693.6|5689.9|5689.6|5685.8|8
1760680200000|2025-10-17 05:50:00|5692.7|5688.9|5693.1|5689.3|5695.3|5691.5|5689.9|5686.2|3
1760680500000|2025-10-17 05:55:00|5692.9|5689.2|5689|5685.2|5693.1|5689.3|5686.7|5682.9|55
1760680800000|2025-10-17 06:00:00|5689.1|5685.3|5687.2|5683.4|5692.4|5688.7|5683.1|5679.4|23
1760681100000|2025-10-17 06:05:00|5687.7|5683.5|5684.9|5681.1|5692.5|5688.7|5684.9|5681.1|46
1760681400000|2025-10-17 06:10:00|5684.4|5680.6|5682.1|5678.3|5686.8|5683|5680|5676.2|28
1760681700000|2025-10-17 06:15:00|5681.5|5677.8|5685.6|5681.8|5688.1|5684.4|5681.5|5677.8|37
1760682000000|2025-10-17 06:20:00|5685.5|5681.4|5685.3|5681.5|5688|5684.2|5682.9|5679.2|25
1760682300000|2025-10-17 06:25:00|5684.9|5681.1|5693.1|5689.3|5693.5|5689.8|5684.9|5681.1|29
1760682600000|2025-10-17 06:30:00|5693.5|5689.7|5698.4|5694.6|5701.8|5698.1|5693.5|5689.7|113
1760682900000|2025-10-17 06:35:00|5697.9|5694.1|5697.6|5693.9|5702.8|5699|5696|5692.2|13
1760683200000|2025-10-17 06:40:00|5697.1|5693.3|5690.6|5686.9|5697.1|5693.3|5689.7|5686|14
1760683500000|2025-10-17 06:45:00|5690.2|5686.5|5679.1|5675.3|5690.7|5687|5679.1|5675.3|59
1760683800000|2025-10-17 06:50:00|5679.9|5676.2|5672.2|5668.4|5683.1|5679.3|5669.8|5666.1|99
1760684100000|2025-10-17 06:55:00|5672.1|5668.5|5667.9|5664.2|5675.2|5671.4|5662|5658.2|139
1760684400000|2025-10-17 07:00:00|5667.4|5663.7|5665|5661.3|5668.4|5664.7|5659.1|5655.3|154
1760684700000|2025-10-17 07:05:00|5664.6|5661.2|5662.5|5658.7|5665.8|5662|5655.8|5652|90
1760685000000|2025-10-17 07:10:00|5663.1|5659.3|5663.8|5660|5676.4|5672.7|5662.1|5658.3|130
1760685300000|2025-10-17 07:15:00|5663.9|5660.1|5663.2|5659.5|5673.5|5669.7|5662.7|5659|49
1760685600000|2025-10-17 07:20:00|5663.8|5660|5664.1|5660.3|5665.1|5661.3|5654.5|5650.7|232
1760685900000|2025-10-17 07:25:00|5664.6|5660.4|5662.7|5658.9|5673.1|5669.4|5657.3|5653.6|33
1760686200000|2025-10-17 07:30:00|5662.3|5658.5|5658.1|5654.3|5665.4|5661.7|5653.8|5650.1|153
1760686500000|2025-10-17 07:35:00|5659.1|5655.4|5666.4|5662.7|5666.9|5663.2|5655.7|5652|49
1760686800000|2025-10-17 07:40:00|5666.5|5662.8|5665.1|5661.4|5674.7|5671|5660.5|5656.7|37
1760687100000|2025-10-17 07:45:00|5665.5|5661.8|5673.6|5669.9|5678.8|5675|5665|5661.2|42
1760687400000|2025-10-17 07:50:00|5673.5|5669.8|5677.7|5673.9|5686.7|5682.9|5668.7|5664.9|85
1760687700000|2025-10-17 07:55:00|5677.2|5673.4|5677.5|5673.7|5682.3|5678.5|5669.1|5665.3|81
1760688000000|2025-10-17 08:00:00|5677.4|5673.8|5676.7|5673|5680.9|5677.2|5673.2|5669.4|62
1760688300000|2025-10-17 08:05:00|5675.7|5672|5673.3|5669.5|5680.8|5677|5667.7|5663.9|123
1760688600000|2025-10-17 08:10:00|5674.2|5670.5|5672.1|5668.3|5676.8|5673|5671.1|5667.4|51
1760688900000|2025-10-17 08:15:00|5672|5667.9|5671|5667.2|5674.1|5670.3|5667.1|5663.4|203
1760689200000|2025-10-17 08:20:00|5670.8|5667|5666.2|5662.4|5670.8|5667|5657.2|5653.4|68
1760689500000|2025-10-17 08:25:00|5666.3|5662.5|5661.9|5658.2|5669.7|5665.9|5658.5|5654.8|48
1760689800000|2025-10-17 08:30:00|5662.3|5658.6|5646.6|5642.9|5662.4|5658.6|5638.2|5634.4|149
1760690100000|2025-10-17 08:35:00|5646.8|5643|5645.3|5641.5|5651|5647.2|5636|5632.2|574
1760690400000|2025-10-17 08:40:00|5645.7|5641.9|5646.9|5643.1|5651.7|5647.9|5640.6|5636.8|1044
1760690700000|2025-10-17 08:45:00|5647.3|5643.6|5648.3|5644.5|5650.9|5647.1|5642.8|5639|34
1760691000000|2025-10-17 08:50:00|5647.9|5644.1|5651.6|5647.9|5654.3|5650.6|5646.3|5642.5|20
1760691300000|2025-10-17 08:55:00|5651.2|5647.5|5642.7|5638.9|5653.9|5650.1|5641.6|5637.9|81
1760691600000|2025-10-17 09:00:00|5642.5|5638.7|5637.7|5634|5646.8|5643.1|5637.3|5633.6|217
1760691900000|2025-10-17 09:05:00|5638.1|5634.4|5627.7|5624|5640.6|5636.8|5627.7|5624|287
1760692200000|2025-10-17 09:10:00|5628.1|5624.4|5648.8|5645|5649.9|5646.2|5626.9|5623.2|97
1760692500000|2025-10-17 09:15:00|5648.7|5646|5648.4|5644.6|5653.3|5649.5|5643.3|5639.6|48
1760692800000|2025-10-17 09:20:00|5647.9|5644.1|5653.7|5649.9|5653.7|5649.9|5647.3|5643.5|33
1760693100000|2025-10-17 09:25:00|5653.5|5649.8|5649.8|5646|5659.8|5656|5647.2|5643.4|729
1760693400000|2025-10-17 09:30:00|5649.2|5645.5|5646|5642.3|5654.4|5650.6|5642.4|5638.7|139
1760693700000|2025-10-17 09:35:00|5646.1|5641.3|5660|5656.2|5662.5|5658.8|5645.1|5641.3|116
1760694000000|2025-10-17 09:40:00|5660.9|5656.3|5646.4|5642.7|5661.2|5657.4|5645.4|5641.6|253
1760694300000|2025-10-17 09:45:00|5645.4|5641.7|5629.7|5625.9|5645.8|5642|5623.4|5619.7|1215
1760694600000|2025-10-17 09:50:00|5629.1|5625.4|5633.7|5629.9|5637.5|5633.7|5627.8|5624.1|356
1760694900000|2025-10-17 09:55:00|5634.5|5630.8|5645.7|5641.9|5647.4|5643.6|5632.2|5628.5|269
1760695200000|2025-10-17 10:00:00|5646.7|5642.9|5648|5644.2|5651.9|5648.2|5637.8|5634.1|159
1760695500000|2025-10-17 10:05:00|5647.5|5643.7|5649.8|5646|5652.3|5648.6|5646.1|5642.4|51
1760695800000|2025-10-17 10:10:00|5649.3|5645.5|5646.9|5643.2|5649.7|5645.9|5644.3|5640.6|58
1760696100000|2025-10-17 10:15:00|5646.4|5642.7|5640.1|5636.3|5648|5644.2|5637.4|5633.6|458
1760696400000|2025-10-17 10:20:00|5640.3|5636.5|5643.1|5639.3|5645|5641.2|5639|5635.3|28
1760696700000|2025-10-17 10:25:00|5643|5638.8|5650.8|5647|5653.2|5649.4|5641|5637.3|47
1760697000000|2025-10-17 10:30:00|5650.3|5646.5|5659.8|5656.1|5661.8|5658|5647.8|5644|539
1760697300000|2025-10-17 10:35:00|5659.4|5655.7|5679.4|5675.6|5681.5|5677.7|5657.5|5653.8|260
1760697600000|2025-10-17 10:40:00|5680.2|5676.4|5680.6|5676.8|5683.1|5679.4|5675.1|5671.3|61
1760697900000|2025-10-17 10:45:00|5680|5676.2|5672.1|5668.3|5684.4|5680.6|5670.5|5666.7|30
1760698200000|2025-10-17 10:50:00|5672.2|5668.4|5675.4|5671.6|5676|5672.2|5666.9|5663.1|185
1760698500000|2025-10-17 10:55:00|5675.3|5671.7|5671.7|5667.9|5691.5|5687.8|5671.7|5667.9|280
1760698800000|2025-10-17 11:00:00|5670.7|5666.9|5674.3|5670.5|5684.4|5680.6|5668.7|5664.9|285
1760699100000|2025-10-17 11:05:00|5674.8|5671|5689.5|5685.7|5690.6|5686.8|5674.3|5670.5|161
1760699400000|2025-10-17 11:10:00|5689.4|5685.2|5708.4|5704.6|5714.8|5711|5685.4|5681.6|416
1760699700000|2025-10-17 11:15:00|5708.8|5705.1|5681.6|5677.9|5713.2|5709.5|5681.1|5677.3|249
1760700000000|2025-10-17 11:20:00|5682.6|5678.8|5694.7|5691|5695.7|5691.9|5681.6|5677.8|81
1760700300000|2025-10-17 11:25:00|5694.1|5690.9|5697.6|5693.9|5701.2|5697.5|5688.9|5685.1|157
1760700600000|2025-10-17 11:30:00|5697.7|5694|5700.9|5697.2|5707.2|5703.5|5696.3|5692.5|384
1760700900000|2025-10-17 11:35:00|5701.1|5697.4|5698.4|5694.6|5703.5|5699.7|5695.4|5691.7|128
1760701200000|2025-10-17 11:40:00|5699.4|5695.6|5703.9|5700.1|5711.2|5707.4|5690.4|5686.6|244
1760701500000|2025-10-17 11:45:00|5703.8|5700|5701.2|5697.4|5711.2|5707.4|5699.3|5695.5|93
1760701800000|2025-10-17 11:50:00|5701.3|5697.6|5705.7|5702|5709.2|5705.4|5698.3|5694.6|58
1760702100000|2025-10-17 11:55:00|5705.2|5701.9|5713.2|5709.4|5715.1|5711.4|5702|5698.3|578
1760702400000|2025-10-17 12:00:00|5712.6|5708.9|5708.7|5704.9|5716.1|5712.4|5704|5700.2|2288
1760702700000|2025-10-17 12:05:00|5708.2|5704.4|5725.1|5721.4|5728.8|5725|5705.4|5701.6|769
1760703000000|2025-10-17 12:10:00|5725.6|5721.9|5713.9|5710.1|5726.3|5722.5|5708|5704.2|107
1760703300000|2025-10-17 12:15:00|5713.8|5709.1|5711|5707.2|5717.2|5713.4|5705|5701.3|173
1760703600000|2025-10-17 12:20:00|5710.6|5706.8|5710.2|5706.4|5715.6|5711.9|5705|5701.2|61
1760703900000|2025-10-17 12:25:00|5710.6|5706.8|5712.1|5708.4|5713.2|5709.4|5704.1|5700.4|894
1760704200000|2025-10-17 12:30:00|5713.1|5709.4|5729.9|5726.1|5730.1|5726.3|5713.1|5709.4|367
1760704500000|2025-10-17 12:35:00|5729.7|5726|5730.8|5727|5734.3|5730.6|5715.7|5712|346
1760704800000|2025-10-17 12:40:00|5730.2|5726.4|5728.7|5724.9|5730.2|5726.4|5718.2|5714.5|224
1760705100000|2025-10-17 12:45:00|5729.1|5725.3|5725.9|5722.1|5734.1|5730.3|5724.7|5720.9|296
1760705400000|2025-10-17 12:50:00|5725.4|5721.6|5722.2|5718.5|5726.9|5723.2|5720.7|5716.9|205
1760705700000|2025-10-17 12:55:00|5722.8|5719|5724.1|5720.3|5732.5|5728.7|5721|5717.2|1265
1760706000000|2025-10-17 13:00:00|5723.7|5719.9|5697.6|5693.8|5726.6|5722.9|5693.6|5689.8|537
1760706300000|2025-10-17 13:05:00|5697.1|5693.4|5707.1|5703.4|5708.1|5704.4|5689.6|5685.8|641
1760706600000|2025-10-17 13:10:00|5707.3|5703.5|5718.2|5714.4|5718.6|5714.8|5703.2|5699.4|208
1760706900000|2025-10-17 13:15:00|5718.6|5714.5|5713.7|5710|5721.1|5717.3|5707.7|5703.9|1037
1760707200000|2025-10-17 13:20:00|5713.6|5709.9|5719.9|5716.1|5722.9|5719.2|5710.1|5706.4|683
1760707500000|2025-10-17 13:25:00|5721.9|5718.1|5705.2|5701.4|5724.9|5721.1|5703.4|5699.6|652
1760707800000|2025-10-17 13:30:00|5705.1|5701|5701.9|5698.1|5705.2|5701.4|5676.8|5673|1766
1760708100000|2025-10-17 13:35:00|5701.4|5698.2|5711.1|5707.4|5718.1|5714.3|5697.9|5694.2|403
1760708400000|2025-10-17 13:40:00|5710.7|5706.9|5698.4|5694.6|5715.1|5711.4|5696.5|5692.8|752
1760708700000|2025-10-17 13:45:00|5698.3|5694.5|5706|5702.2|5711.4|5707.7|5696|5692.2|540
1760709000000|2025-10-17 13:50:00|5705.9|5702.1|5718.2|5714.5|5723.4|5719.6|5703.2|5699.5|506
1760709300000|2025-10-17 13:55:00|5717.2|5713.5|5700.1|5696.3|5721.4|5717.6|5699.6|5695.8|674
1760709600000|2025-10-17 14:00:00|5699.2|5695.4|5697.1|5693.3|5714.1|5710.3|5693.8|5690.1|841
1760709900000|2025-10-17 14:05:00|5697|5693.2|5692.6|5688.9|5708.2|5704.4|5690|5686.2|1500
1760710200000|2025-10-17 14:10:00|5692.7|5689.1|5707.5|5703.8|5711.1|5707.3|5692.4|5688.6|1098
1760710500000|2025-10-17 14:15:00|5708.4|5704.7|5709.7|5705.9|5717.9|5714.1|5705.7|5701.9|1127
1760710800000|2025-10-17 14:20:00|5709.8|5706|5699.1|5695.3|5712.8|5709.1|5694.4|5690.7|387
1760711100000|2025-10-17 14:25:00|5699.2|5695.4|5705.2|5701.4|5708|5704.2|5697.3|5693.5|310
1760711400000|2025-10-17 14:30:00|5704.6|5700.9|5700.2|5696.5|5715.9|5712.2|5700.2|5696.5|335
1760711700000|2025-10-17 14:35:00|5700.4|5696.6|5697.9|5694.2|5705.2|5701.5|5691.3|5687.6|815
1760712000000|2025-10-17 14:40:00|5697.7|5694.1|5699.7|5696|5712.3|5708.5|5696.3|5692.6|530
1760712300000|2025-10-17 14:45:00|5699.8|5696.1|5709.7|5705.9|5716.7|5713|5697.9|5694.2|1558
1760712600000|2025-10-17 14:50:00|5709.3|5705.5|5712.7|5708.9|5715.9|5712.2|5705.7|5702|247
1760712900000|2025-10-17 14:55:00|5711.7|5708|5710.4|5706.6|5717.8|5714.1|5705.7|5701.9|418
1760713200000|2025-10-17 15:00:00|5710.1|5706.3|5723.3|5719.6|5726.4|5722.6|5704.9|5701.2|1213
1760713500000|2025-10-17 15:05:00|5723.4|5720.5|5717.5|5713.8|5729.8|5726|5714.7|5711|486
1760713800000|2025-10-17 15:10:00|5716.6|5712.8|5690.2|5686.5|5717.8|5714|5688.9|5685.1|1634
1760714100000|2025-10-17 15:15:00|5690.1|5686.4|5700.3|5696.6|5700.3|5696.6|5687.2|5683.4|708
1760714400000|2025-10-17 15:20:00|5700.4|5696.7|5702.7|5698.9|5703.3|5699.5|5696.9|5693.1|756
1760714700000|2025-10-17 15:25:00|5702.2|5698.5|5701.5|5697.7|5705.8|5702.1|5697.5|5693.8|398
1760715000000|2025-10-17 15:30:00|5701.6|5697.8|5696.2|5692.4|5711|5707.2|5694.6|5690.9|858
1760715300000|2025-10-17 15:35:00|5696.6|5692.9|5706.3|5702.5|5706.6|5702.8|5692.9|5689.1|247
1760715600000|2025-10-17 15:40:00|5706.2|5702.6|5705.4|5701.7|5715.9|5712.1|5700.4|5696.7|158
1760715900000|2025-10-17 15:45:00|5705.3|5701.5|5710.8|5707|5714.6|5710.8|5701.2|5697.5|1006
1760716200000|2025-10-17 15:50:00|5711.2|5707.5|5710.5|5706.8|5715.6|5711.9|5706.2|5702.5|455
1760716500000|2025-10-17 15:55:00|5710.6|5707.2|5715.2|5711.4|5722.2|5718.5|5709.9|5706.2|1338
1760716800000|2025-10-17 16:00:00|5716.2|5712.4|5712.6|5708.8|5717.2|5713.4|5706.8|5703.1|1190
1760717100000|2025-10-17 16:05:00|5712|5708.3|5716|5712.2|5719.3|5715.5|5711.5|5707.7|233
1760717400000|2025-10-17 16:10:00|5717|5712.3|5718.8|5715|5723.1|5719.3|5713.6|5709.8|497
1760717700000|2025-10-17 16:15:00|5718.9|5715.2|5718.2|5714.4|5726.2|5722.5|5709.9|5706.1|838
1760718000000|2025-10-17 16:20:00|5718.1|5715|5715.2|5711.5|5723.2|5719.4|5712.5|5708.7|437
1760718300000|2025-10-17 16:25:00|5715.6|5711.9|5714.2|5710.4|5716.2|5712.4|5708.5|5704.7|457
1760718600000|2025-10-17 16:30:00|5714.1|5710.3|5704.7|5700.9|5715.2|5711.5|5704.6|5700.8|1135
1760718900000|2025-10-17 16:35:00|5705.1|5701|5705.7|5702|5709.4|5705.7|5703.7|5699.9|642
1760719200000|2025-10-17 16:40:00|5704.9|5701.2|5697.1|5693.4|5709.4|5705.6|5696.1|5692.3|1228
1760719500000|2025-10-17 16:45:00|5697.2|5693.3|5697.8|5694|5700.6|5696.8|5695.9|5692.1|425
1760719800000|2025-10-17 16:50:00|5698.7|5694.1|5694.9|5691.1|5699.9|5696.1|5693.7|5690|373
1760720100000|2025-10-17 16:55:00|5693.9|5690.2|5691.2|5687.5|5696|5692.3|5681.4|5677.6|151
1760720400000|2025-10-17 17:00:00|5690.3|5686.5|5694|5690.2|5696.4|5692.6|5682.9|5679.2|208
1760720700000|2025-10-17 17:05:00|5693.9|5690.1|5701.2|5697.4|5705.2|5701.4|5693.9|5690.1|196
1760721000000|2025-10-17 17:10:00|5702.1|5698.4|5703.7|5700|5703.7|5700|5697.1|5693.4|177
1760721300000|2025-10-17 17:15:00|5703.2|5699.9|5699.6|5695.8|5707|5703.2|5699.6|5695.8|486
1760721600000|2025-10-17 17:20:00|5699.5|5695.3|5699.9|5696.2|5703.7|5699.9|5696.9|5693.2|363
1760721900000|2025-10-17 17:25:00|5699.4|5695.7|5691.9|5688.2|5699.9|5696.1|5691|5687.2|1462
1760722200000|2025-10-17 17:30:00|5692|5688.8|5694.4|5690.7|5697.2|5693.5|5692|5688.3|398
1760722500000|2025-10-17 17:35:00|5694|5690.6|5705.8|5702|5707.8|5704.1|5693.4|5689.7|429
1760722800000|2025-10-17 17:40:00|5705.6|5701.9|5707.1|5703.3|5707.8|5704.1|5700.5|5696.7|1757
1760723100000|2025-10-17 17:45:00|5707.6|5703.9|5711.4|5707.6|5725.5|5721.7|5705.1|5701.3|1291
1760723400000|2025-10-17 17:50:00|5711.9|5708.2|5715.1|5711.3|5716.6|5712.9|5706.1|5702.3|690
1760723700000|2025-10-17 17:55:00|5714.6|5710.8|5706.1|5702.4|5715.6|5711.9|5705.9|5702.2|1026
1760724000000|2025-10-17 18:00:00|5706.2|5702.3|5709.5|5705.7|5711.1|5707.4|5704.9|5701.1|759
1760724300000|2025-10-17 18:05:00|5709.1|5705.3|5719.1|5715.3|5725.2|5721.5|5709|5705.3|458
1760724600000|2025-10-17 18:10:00|5718.7|5714.9|5724.5|5720.8|5726.9|5723.1|5718.2|5714.5|342
1760724900000|2025-10-17 18:15:00|5723.6|5719.8|5731|5727.2|5734|5730.3|5723.6|5719.8|574
1760725200000|2025-10-17 18:20:00|5731.5|5727.3|5732.8|5729.1|5737.8|5734.1|5722.8|5719.1|1989
1760725500000|2025-10-17 18:25:00|5733.3|5729|5718.4|5714.7|5735.7|5732|5718.4|5714.7|3941
1760725800000|2025-10-17 18:30:00|5719.3|5715.6|5726|5722.2|5732.5|5728.8|5717.6|5713.8|2367
1760726100000|2025-10-17 18:35:00|5726.1|5722.4|5724.9|5721.2|5730.4|5726.6|5723.8|5720|117
1760726400000|2025-10-17 18:40:00|5725|5721.3|5722.4|5718.7|5728|5724.2|5719.2|5715.5|173
1760726700000|2025-10-17 18:45:00|5722.5|5719.1|5723.1|5719.4|5724.8|5721.1|5720.9|5717.1|73
1760727000000|2025-10-17 18:50:00|5724.1|5720.3|5722.9|5719.1|5727.3|5723.6|5722|5718.3|56
1760727300000|2025-10-17 18:55:00|5723|5719.2|5721.1|5717.4|5725.3|5721.5|5721|5717.3|119
1760727600000|2025-10-17 19:00:00|5721|5717.3|5722.3|5718.6|5723.1|5719.4|5715.5|5711.8|274
1760727900000|2025-10-17 19:05:00|5722.8|5719.1|5725.8|5722.1|5725.8|5722.1|5720.9|5717.1|113
1760728200000|2025-10-17 19:10:00|5724.9|5721.1|5721|5717.2|5726.3|5722.5|5721|5717.2|82
1760728500000|2025-10-17 19:15:00|5720.9|5716.3|5722.6|5718.8|5723.7|5719.9|5717.1|5713.3|136
1760728800000|2025-10-17 19:20:00|5723.7|5720|5726.3|5722.5|5730.5|5726.8|5723.7|5720|356
1760729100000|2025-10-17 19:25:00|5726.2|5722.1|5726.2|5722.4|5726.5|5722.7|5723|5719.3|62
1760729400000|2025-10-17 19:30:00|5726.1|5721.5|5723.3|5719.5|5726.2|5722.4|5722.1|5718.4|30
1760729700000|2025-10-17 19:35:00|5723.2|5719.1|5723.6|5719.8|5725.2|5721.5|5722.8|5719.1|31
1760730000000|2025-10-17 19:40:00|5724.1|5720.3|5725.2|5721.4|5726.7|5723|5722.1|5718.4|67
1760730300000|2025-10-17 19:45:00|5726.1|5721.5|5724.5|5720.8|5726.1|5722.4|5722.6|5718.9|44
1760730600000|2025-10-17 19:50:00|5724.1|5720.7|5720|5716.2|5724.5|5720.8|5719.5|5715.8|201
1760730900000|2025-10-17 19:55:00|5719.5|5715.7|5718.6|5714.8|5722.3|5718.5|5717.3|5713.5|174
1760731200000|2025-10-17 20:00:00|5718.5|5714.7|5729.5|5725.7|5734.1|5730.3|5718|5714.2|262
1760731500000|2025-10-17 20:05:00|5729|5725.3|5730.5|5726.7|5737.6|5733.8|5728.9|5725.1|301
1760731800000|2025-10-17 20:10:00|5729.6|5725.8|5732|5728.2|5734|5730.2|5729.6|5725.8|43
1760732100000|2025-10-17 20:15:00|5731.5|5727.7|5725.1|5721.3|5731.5|5727.7|5723.4|5719.7|245
1760732400000|2025-10-17 20:20:00|5724.6|5720.8|5729.7|5725.9|5729.7|5725.9|5724|5720.2|137
1760732700000|2025-10-17 20:25:00|5730.2|5726.4|5727.1|5723.3|5730.3|5726.6|5726.6|5722.8|43
1760733000000|2025-10-17 20:30:00|5727.2|5723.4|5727.2|5723.4|5729.6|5725.8|5725.2|5721.4|59
1760733300000|2025-10-17 20:35:00|5727.1|5723|5728.2|5724.4|5728.7|5724.9|5726.7|5723|6
1760733600000|2025-10-17 20:40:00|5728.1|5723.9|5725.9|5722.1|5729|5725.2|5722.7|5719|40
1760733900000|2025-10-17 20:45:00|5725.5|5721.7|5724.8|5721|5727.3|5723.5|5719.3|5715.6|81
1760734200000|2025-10-17 20:50:00|5724.3|5720.5|5728.8|5725|5730.3|5726.5|5723.3|5719.5|83
1760734500000|2025-10-17 20:55:00|5728.4|5724.6|5727.7|5723.9|5728.9|5725.2|5724.6|5720.8|91
1760911200000|2025-10-19 22:00:00|5715.9|5708.1|5741.5|5737.7|5748.2|5742.6|5714.5|5708.1|81
1760911500000|2025-10-19 22:05:00|5740.5|5736.7|5739.7|5735.9|5744.6|5740.4|5736.1|5730.2|133
1760911800000|2025-10-19 22:10:00|5740.1|5736.3|5746.9|5743.1|5749.2|5743.1|5738.6|5734.8|34
1760912100000|2025-10-19 22:15:00|5745.9|5742.1|5744.6|5740.8|5749.7|5744.3|5742.2|5738.1|23
1760912400000|2025-10-19 22:20:00|5744.1|5740.3|5740.6|5736.8|5744.6|5740.8|5740.6|5735.4|29
1760912700000|2025-10-19 22:25:00|5740.1|5736.3|5740.6|5736.8|5743.2|5738.1|5739.4|5735.4|22
1760913000000|2025-10-19 22:30:00|5740.1|5736.3|5731.8|5728|5741.6|5737.8|5731.8|5728|50
1760913300000|2025-10-19 22:35:00|5731.3|5727.5|5735.1|5731.3|5735.6|5731.8|5731.3|5726.4|36
1760913600000|2025-10-19 22:40:00|5734.6|5730.8|5726.6|5722.8|5737.2|5731.3|5726.6|5722.8|110
1760913900000|2025-10-19 22:45:00|5726.1|5722.3|5724.6|5720.8|5727.1|5723.3|5720.6|5715.4|129
1760914200000|2025-10-19 22:50:00|5725.1|5721.3|5718.9|5715.1|5725.1|5721.3|5714.9|5709.4|139
1760914500000|2025-10-19 22:55:00|5719.3|5715.6|5719.6|5715.8|5721.6|5715.8|5716.5|5712.4|70
1760914800000|2025-10-19 23:00:00|5719.5|5715.9|5723.5|5719.8|5724.2|5720.4|5719.5|5715.9|3355
1760915100000|2025-10-19 23:05:00|5724.1|5720.3|5726.1|5722.3|5726.1|5722.3|5720.5|5716.8|63
1760915400000|2025-10-19 23:10:00|5726|5722.2|5721.9|5718.1|5726|5722.2|5719.3|5715.6|86
1760915700000|2025-10-19 23:15:00|5722|5718.2|5721.1|5717.4|5722.4|5718.7|5717.1|5713.3|143
1760916000000|2025-10-19 23:20:00|5720.1|5716.4|5717.1|5713.3|5720.1|5716.4|5716.2|5712.5|43
1760916300000|2025-10-19 23:25:00|5716.5|5712.8|5713.4|5709.7|5716.5|5712.8|5711.5|5707.8|78
1760916600000|2025-10-19 23:30:00|5713|5709.2|5709.2|5705.5|5713.4|5709.7|5709.2|5705.5|41
1760916900000|2025-10-19 23:35:00|5708.7|5704.9|5705|5701.2|5708.7|5705|5701.2|5697.4|460
1760917200000|2025-10-19 23:40:00|5704.4|5700.7|5704.1|5700.3|5705.5|5701.7|5703.2|5699.5|46
1760917500000|2025-10-19 23:45:00|5704|5700.2|5701|5697.2|5704.1|5700.3|5700.9|5697.1|122
1760917800000|2025-10-19 23:50:00|5701.4|5697.7|5700|5696.2|5702|5698.2|5699.4|5695.7|93
1760918100000|2025-10-19 23:55:00|5700.4|5696.7|5700.3|5696.6|5701.4|5697.7|5700.3|5696.6|28
1760918400000|2025-10-20 00:00:00|5699.3|5695.6|5701.4|5697.7|5706.4|5702.7|5696.4|5692.7|255
1760918700000|2025-10-20 00:05:00|5701|5697.2|5699|5695.2|5701.4|5697.7|5696.4|5692.7|220
1760919000000|2025-10-20 00:10:00|5698.4|5694.7|5694.2|5690.5|5700|5696.2|5693.4|5689.7|131
1760919300000|2025-10-20 00:15:00|5694.8|5691|5697.9|5694.2|5699.1|5695.4|5694.2|5690.5|178
1760919600000|2025-10-20 00:20:00|5698.4|5694.6|5695.3|5691.5|5700.9|5697.2|5693.2|5689.5|365
1760919900000|2025-10-20 00:25:00|5695.7|5692|5692.8|5689.1|5695.7|5692|5691.8|5688.1|54
1760920200000|2025-10-20 00:30:00|5693.7|5690|5697|5693.3|5697.6|5693.8|5692.8|5689|96
1760920500000|2025-10-20 00:35:00|5697.2|5693.5|5700.6|5696.9|5702.1|5698.4|5697|5693.3|78
1760920800000|2025-10-20 00:40:00|5701.6|5697.9|5701.8|5698.1|5703.8|5700.1|5700.1|5696.3|69
1760921100000|2025-10-20 00:45:00|5702.4|5698.6|5704.8|5701|5706|5702.3|5701.8|5698.1|50
1760921400000|2025-10-20 00:50:00|5704.2|5700.5|5704.3|5700.6|5707.3|5703.6|5704.2|5700.5|96
1760921700000|2025-10-20 00:55:00|5705.3|5701.6|5702.9|5699.2|5705.3|5701.6|5702.3|5698.6|156
1760922000000|2025-10-20 01:00:00|5701.9|5698.2|5701|5697.2|5704.4|5700.7|5691.2|5687.5|692
1760922300000|2025-10-20 01:05:00|5701.4|5697.7|5701.4|5697.7|5704.4|5700.7|5698.4|5694.7|78
1760922600000|2025-10-20 01:10:00|5701.9|5698.1|5706.7|5702.9|5709.1|5705.4|5701.4|5697.7|134
1760922900000|2025-10-20 01:15:00|5706.8|5703|5710.2|5706.5|5710.7|5707|5706.2|5702.5|80
1760923200000|2025-10-20 01:20:00|5709.2|5705.5|5701.7|5698|5709.2|5705.5|5700.1|5696.4|160
1760923500000|2025-10-20 01:25:00|5702.1|5698.4|5697.2|5693.5|5702.1|5698.4|5696.2|5692.5|86
1760923800000|2025-10-20 01:30:00|5696.2|5692.5|5687.6|5683.9|5696.9|5693.2|5683.5|5679.8|466
1760924100000|2025-10-20 01:35:00|5688.1|5684.4|5684.6|5680.8|5690.3|5686.6|5679.2|5675.5|436
1760924400000|2025-10-20 01:40:00|5684.5|5680.7|5685.3|5681.6|5686.8|5683.1|5682.8|5679.1|75
1760924700000|2025-10-20 01:45:00|5685.9|5682.1|5684.3|5680.6|5686.9|5683.1|5683.3|5679.6|204
1760925000000|2025-10-20 01:50:00|5684.8|5681|5686.3|5682.6|5687.2|5683.5|5684.2|5680.5|85
1760925300000|2025-10-20 01:55:00|5686.8|5683|5694.3|5690.6|5694.3|5690.6|5686.3|5682.6|172
1760925600000|2025-10-20 02:00:00|5694.2|5690.5|5694.5|5690.7|5695.4|5691.7|5691.7|5688|129
1760925900000|2025-10-20 02:05:00|5695|5691.3|5697.5|5693.8|5698.9|5695.2|5695|5691.3|99
1760926200000|2025-10-20 02:10:00|5698.5|5694.8|5698.3|5694.6|5702.5|5698.8|5696.5|5692.8|116
1760926500000|2025-10-20 02:15:00|5699.3|5695.6|5700|5696.2|5700.9|5697.2|5699.3|5695.6|44
1760926800000|2025-10-20 02:20:00|5699.5|5695.8|5702.9|5699.2|5702.9|5699.2|5699.5|5695.8|31
1760927100000|2025-10-20 02:25:00|5702.5|5698.7|5704.1|5700.4|5705.1|5701.4|5701.9|5698.2|110
1760927400000|2025-10-20 02:30:00|5705.1|5701.4|5700.8|5697.1|5705.2|5701.5|5697.9|5694.2|90
1760927700000|2025-10-20 02:35:00|5701.8|5698.1|5701|5697.3|5702.5|5698.7|5699.6|5695.9|57
1760928000000|2025-10-20 02:40:00|5701.6|5697.8|5702.9|5699.1|5703.3|5699.6|5700|5696.3|67
1760928300000|2025-10-20 02:45:00|5702.3|5698.6|5706.1|5702.4|5708|5704.3|5702.3|5698.6|114
1760928600000|2025-10-20 02:50:00|5707.1|5703.4|5706.2|5702.5|5707.2|5703.5|5705.1|5701.4|50
1760928900000|2025-10-20 02:55:00|5705.2|5701.5|5699.2|5695.5|5705.2|5701.5|5697.8|5694|140
1760929200000|2025-10-20 03:00:00|5699.8|5696|5697.2|5693.5|5701.2|5697.5|5697.2|5693.5|75
1760929500000|2025-10-20 03:05:00|5697.8|5694|5701.2|5697.5|5701.2|5697.5|5695.2|5691.5|136
1760929800000|2025-10-20 03:10:00|5702.2|5698.5|5702.2|5698.5|5703.2|5699.5|5700.2|5696.5|52
1760930100000|2025-10-20 03:15:00|5701.8|5698|5701.2|5697.5|5704.2|5700.5|5701.2|5697.5|45
1760930400000|2025-10-20 03:20:00|5701.8|5698|5698.2|5694.5|5702.2|5698.5|5698.2|5694.5|56
1760930700000|2025-10-20 03:25:00|5698.3|5694.6|5698.2|5694.5|5700.2|5696.5|5695.2|5691.5|161
1760931000000|2025-10-20 03:30:00|5698.3|5694.6|5698.2|5694.5|5700.2|5696.5|5696.2|5692.5|147
1760931300000|2025-10-20 03:35:00|5698.3|5694.6|5701.2|5697.5|5702.2|5698.5|5697.2|5693.5|186
1760931600000|2025-10-20 03:40:00|5701.8|5698|5703.9|5700.2|5703.9|5700.2|5701.1|5697.4|37
1760931900000|2025-10-20 03:45:00|5702.9|5699.2|5704|5700.3|5705.5|5701.8|5701.5|5697.8|94
1760932200000|2025-10-20 03:50:00|5705|5701.3|5701.4|5697.7|5706.2|5702.5|5701.4|5697.7|35
1760932500000|2025-10-20 03:55:00|5701.9|5698.1|5699.8|5696.1|5702.4|5698.7|5698.7|5695|61
1760932800000|2025-10-20 04:00:00|5700.1|5696.4|5699.4|5695.7|5700.7|5696.9|5696.7|5693|63
1760933100000|2025-10-20 04:05:00|5698.5|5694.8|5693.8|5690.1|5700.4|5696.7|5693.8|5690.1|110
1760933400000|2025-10-20 04:10:00|5692.8|5689.1|5694.7|5691|5696.2|5692.5|5692|5688.3|54
1760933700000|2025-10-20 04:15:00|5695.4|5691.7|5694.9|5691.1|5695.4|5691.7|5693.4|5689.7|43
1760934000000|2025-10-20 04:20:00|5693.9|5690.1|5694.9|5691.1|5695|5691.3|5692.9|5689.2|85
1760934300000|2025-10-20 04:25:00|5695.1|5691.3|5694.3|5690.6|5695.3|5691.6|5693.6|5689.9|82
1760934600000|2025-10-20 04:30:00|5695.3|5691.6|5699.3|5695.6|5699.3|5695.6|5695.3|5691.6|82
1760934900000|2025-10-20 04:35:00|5698.3|5694.6|5700|5696.3|5701.5|5697.8|5698.3|5694.6|58
1760935200000|2025-10-20 04:40:00|5699|5695.3|5699.7|5696|5700.7|5697|5698.6|5694.8|37
1760935500000|2025-10-20 04:45:00|5700.7|5697|5703|5699.3|5703|5699.3|5699.3|5695.6|39
1760935800000|2025-10-20 04:50:00|5702|5698.3|5704.1|5700.4|5704.1|5700.4|5701.8|5698.1|43
1760936100000|2025-10-20 04:55:00|5705.1|5701.4|5702.7|5698.9|5705.1|5701.4|5702.1|5698.4|69
1760936400000|2025-10-20 05:00:00|5702.1|5698.4|5702|5698.3|5703.1|5699.4|5700.1|5696.4|68
1760936700000|2025-10-20 05:05:00|5701.1|5697.4|5696|5692.3|5701.1|5697.4|5694.9|5691.2|96
1760937000000|2025-10-20 05:10:00|5697|5693.3|5695.7|5691.9|5697.7|5694|5693.7|5690|91
1760937300000|2025-10-20 05:15:00|5696.1|5692.4|5694.7|5691|5696.4|5692.7|5694.4|5690.7|43
1760937600000|2025-10-20 05:20:00|5695.7|5692|5694|5690.3|5695.9|5692.2|5692.9|5689.2|88
1760937900000|2025-10-20 05:25:00|5694.6|5690.8|5692.9|5689.2|5694.6|5690.8|5692.9|5689.2|60
1760938200000|2025-10-20 05:30:00|5693|5689.3|5686|5682.3|5693|5689.3|5685.8|5682.1|283
1760938500000|2025-10-20 05:35:00|5685.8|5682.1|5690.1|5686.4|5690.9|5687.2|5685.8|5682.1|107
1760938800000|2025-10-20 05:40:00|5690|5686.3|5692.1|5688.4|5693.1|5689.4|5690|5686.3|112
1760939100000|2025-10-20 05:45:00|5692|5688.3|5689|5685.3|5692|5688.3|5688.9|5685.2|81
1760939400000|2025-10-20 05:50:00|5690|5686.3|5687.1|5683.4|5690|5686.3|5686.5|5682.8|144
1760939700000|2025-10-20 05:55:00|5687.3|5683.6|5685.8|5682.1|5687.8|5684.1|5684.8|5681.1|164
1760940000000|2025-10-20 06:00:00|5686.4|5682.6|5673.5|5669.8|5688.7|5685|5670.6|5666.8|588
1760940300000|2025-10-20 06:05:00|5673.1|5669.4|5668.9|5665.2|5676.6|5672.8|5667|5663.3|1068
1760940600000|2025-10-20 06:10:00|5667.9|5664.2|5665|5661.3|5670.5|5666.8|5659.1|5655.4|496
1760940900000|2025-10-20 06:15:00|5664.9|5661.2|5673.2|5669.5|5675.4|5671.7|5664.9|5661.2|427
1760941200000|2025-10-20 06:20:00|5672.8|5669.1|5672.1|5668.4|5674.1|5670.4|5669.7|5666|118
1760941500000|2025-10-20 06:25:00|5672.7|5668.9|5671.1|5667.4|5675|5671.3|5671.1|5667.4|272
1760941800000|2025-10-20 06:30:00|5672.1|5668.4|5672.1|5668.4|5673.1|5669.4|5668|5664.3|147
1760942100000|2025-10-20 06:35:00|5672.7|5668.9|5666.7|5663|5672.7|5668.9|5665.8|5662.1|196
1760942400000|2025-10-20 06:40:00|5666.8|5663.1|5675|5671.3|5677.1|5673.4|5666|5662.3|317
1760942700000|2025-10-20 06:45:00|5676|5672.3|5669|5665.3|5677|5673.3|5668|5664.3|517
1760943000000|2025-10-20 06:50:00|5669.6|5665.8|5669.4|5665.6|5670.9|5667.2|5663.5|5659.8|304
1760943300000|2025-10-20 06:55:00|5669.3|5665.5|5666.9|5663.2|5670.9|5667.2|5665.5|5661.8|154
1760943600000|2025-10-20 07:00:00|5666.5|5662.7|5671|5667.3|5678|5674.3|5663.9|5660.2|755
1760943900000|2025-10-20 07:05:00|5672|5668.3|5675|5671.3|5678|5674.3|5671|5667.3|310
1760944200000|2025-10-20 07:10:00|5676|5672.3|5677.9|5674.2|5680.1|5676.3|5673|5669.3|487
1760944500000|2025-10-20 07:15:00|5677.8|5674.1|5689.8|5686.1|5690|5686.3|5675.8|5672.1|899
1760944800000|2025-10-20 07:20:00|5689.9|5686.2|5682.2|5678.4|5694.1|5690.4|5681.2|5677.5|515
1760945100000|2025-10-20 07:25:00|5682.6|5678.9|5680.3|5676.6|5685.8|5682.1|5678.6|5674.9|411
1760945400000|2025-10-20 07:30:00|5682.3|5678.6|5685.9|5682.2|5690.9|5687.2|5679.8|5676.1|453
1760945700000|2025-10-20 07:35:00|5686.5|5682.7|5673.7|5670|5686.9|5683.2|5673.6|5669.9|504
1760946000000|2025-10-20 07:40:00|5673.6|5669.9|5683|5679.3|5685|5681.3|5673.5|5669.8|248
1760946300000|2025-10-20 07:45:00|5682.6|5678.8|5676.7|5673|5683.5|5679.7|5674.5|5670.8|602
1760946600000|2025-10-20 07:50:00|5677.2|5673.4|5672.5|5668.8|5678.7|5675|5670.1|5666.4|400
1760946900000|2025-10-20 07:55:00|5671.5|5667.8|5670.6|5666.9|5674.5|5670.8|5665.9|5662.2|542
1760947200000|2025-10-20 08:00:00|5671.2|5667.4|5681.7|5678|5685.6|5681.9|5670.6|5666.9|878
1760947500000|2025-10-20 08:05:00|5682.3|5678.5|5671.9|5668.2|5684.9|5681.2|5670.6|5666.8|557
1760947800000|2025-10-20 08:10:00|5671.6|5667.9|5672.4|5668.7|5676.7|5673|5668.1|5664.4|791
1760948100000|2025-10-20 08:15:00|5671.4|5667.7|5679.5|5675.7|5680.9|5677.2|5670.2|5666.4|411
1760948400000|2025-10-20 08:20:00|5678.9|5675.2|5681.5|5677.8|5687.9|5684.2|5678.7|5675|616
1760948700000|2025-10-20 08:25:00|5682.5|5678.8|5681.7|5677.9|5691.6|5687.9|5679.2|5675.4|1124
1760949000000|2025-10-20 08:30:00|5682.1|5678.4|5678.9|5675.2|5685.4|5681.7|5674.8|5671.1|555
1760949300000|2025-10-20 08:35:00|5678.5|5674.7|5677.4|5673.7|5679|5675.3|5668.9|5665.2|456
1760949600000|2025-10-20 08:40:00|5677.5|5673.8|5687.3|5683.6|5692.6|5688.9|5676.4|5672.7|898
1760949900000|2025-10-20 08:45:00|5687.4|5683.7|5694.3|5690.6|5698|5694.3|5686.4|5682.7|926
1760950200000|2025-10-20 08:50:00|5695.3|5691.6|5687.6|5683.9|5696.7|5693|5687.5|5683.8|430
1760950500000|2025-10-20 08:55:00|5688.6|5684.9|5695.8|5692.1|5699.9|5696.2|5688.1|5684.3|507
1760950800000|2025-10-20 09:00:00|5696.1|5692.4|5688.8|5685.1|5699.1|5695.4|5688.2|5684.5|649
1760951100000|2025-10-20 09:05:00|5689.8|5686.1|5696.4|5692.7|5696.4|5692.7|5684.5|5680.8|897
1760951400000|2025-10-20 09:10:00|5696|5692.2|5697.6|5693.9|5700.5|5696.8|5692|5688.3|287
1760951700000|2025-10-20 09:15:00|5697.7|5694|5705.5|5701.8|5706.4|5702.7|5697.5|5693.8|389
1760952000000|2025-10-20 09:20:00|5705.6|5701.9|5698.3|5694.5|5705.9|5702.2|5695.8|5692.1|351
1760952300000|2025-10-20 09:25:00|5698.2|5694.4|5707.7|5704|5707.8|5704.1|5698.2|5694.4|452
1760952600000|2025-10-20 09:30:00|5706.7|5703|5706.3|5702.6|5711.7|5708|5704.4|5700.7|357
1760952900000|2025-10-20 09:35:00|5707.3|5703.6|5701.3|5697.6|5709|5705.3|5700.3|5696.6|263
1760953200000|2025-10-20 09:40:00|5700.8|5697|5693.9|5690.2|5702.6|5698.9|5690.3|5686.6|481
1760953500000|2025-10-20 09:45:00|5694.4|5690.6|5692.7|5689|5698.5|5694.8|5691.9|5688.2|267
1760953800000|2025-10-20 09:50:00|5692.8|5689.1|5698.9|5695.2|5700.9|5697.2|5689.7|5686|513
1760954100000|2025-10-20 09:55:00|5698.5|5694.7|5689.2|5685.4|5698.5|5694.7|5686.8|5683.1|368
1760954400000|2025-10-20 10:00:00|5688.7|5685|5693|5689.3|5694.6|5690.9|5687.9|5684.2|301
1760954700000|2025-10-20 10:05:00|5693.5|5689.7|5694.3|5690.5|5696.7|5693|5689.4|5685.7|250
1760955000000|2025-10-20 10:10:00|5695.7|5692|5704|5700.2|5707.4|5703.7|5695.7|5692|1166
1760955300000|2025-10-20 10:15:00|5703.5|5699.8|5700.6|5696.9|5705.2|5701.5|5698.1|5694.4|292
1760955600000|2025-10-20 10:20:00|5701.2|5697.4|5700.5|5696.8|5703.7|5700|5700.5|5696.8|238
1760955900000|2025-10-20 10:25:00|5701.1|5697.3|5696.6|5692.9|5703.7|5700|5694.7|5691|276
1760956200000|2025-10-20 10:30:00|5696.2|5692.4|5687.8|5684.1|5697.3|5693.5|5685.8|5682.1|521
1760956500000|2025-10-20 10:35:00|5687.7|5684|5683.9|5680.2|5689.8|5686.1|5681.1|5677.4|502
1760956800000|2025-10-20 10:40:00|5683.5|5679.7|5683.8|5680.1|5686.1|5682.4|5679.3|5675.6|335
1760957100000|2025-10-20 10:45:00|5684.8|5681.1|5679.8|5676.1|5685.8|5682.1|5678.9|5675.2|296
1760957400000|2025-10-20 10:50:00|5678.9|5675.2|5675.8|5672.1|5679.9|5676.2|5672.7|5669|835
1760957700000|2025-10-20 10:55:00|5676.8|5673.1|5678.7|5675|5680.9|5677.1|5674.8|5671.1|231
1760958000000|2025-10-20 11:00:00|5678.3|5674.5|5667.7|5664|5678.7|5675|5663.8|5660.1|1538
1760958300000|2025-10-20 11:05:00|5667.6|5663.9|5660.7|5657|5670.7|5667|5659.5|5655.8|895
1760958600000|2025-10-20 11:10:00|5661.2|5657.5|5661.3|5657.5|5665.7|5662|5657.2|5653.5|507
1760958900000|2025-10-20 11:15:00|5660.7|5657|5668.7|5665|5672.2|5668.4|5660.3|5656.5|747
1760959200000|2025-10-20 11:20:00|5669.1|5665.4|5671.5|5667.8|5677.7|5674|5668.1|5664.4|1066
1760959500000|2025-10-20 11:25:00|5671.3|5667.6|5672.6|5668.9|5676.5|5672.8|5670.9|5667.2|518
1760959800000|2025-10-20 11:30:00|5672.5|5668.8|5666.3|5662.6|5672.5|5668.8|5665.6|5661.9|494
1760960100000|2025-10-20 11:35:00|5667.3|5663.6|5669.6|5665.9|5673.5|5669.8|5666.3|5662.6|517
1760960400000|2025-10-20 11:40:00|5669.2|5665.4|5671.6|5667.9|5673.3|5669.5|5666.4|5662.7|506
1760960700000|2025-10-20 11:45:00|5672.2|5668.4|5674.7|5671|5674.7|5671|5667.9|5664.2|267
1760961000000|2025-10-20 11:50:00|5674.3|5670.5|5677.5|5673.8|5679.5|5675.8|5670.1|5666.3|650
1760961300000|2025-10-20 11:55:00|5677.3|5673.6|5674.7|5671|5679.3|5675.6|5674.2|5670.5|709
1760961600000|2025-10-20 12:00:00|5673.7|5670|5680|5676.3|5685.8|5682|5671.7|5668|985
1760961900000|2025-10-20 12:05:00|5680.5|5676.7|5678.9|5675.2|5684.6|5680.9|5677.9|5674.2|725
1760962200000|2025-10-20 12:10:00|5679.2|5675.5|5676.2|5672.5|5683.7|5680|5673.1|5669.3|1077
1760962500000|2025-10-20 12:15:00|5675.7|5671.9|5679.6|5675.9|5683.5|5679.8|5674.2|5670.5|967
1760962800000|2025-10-20 12:20:00|5680.6|5676.9|5683.8|5680.1|5686.4|5682.7|5679|5675.3|420
1760963100000|2025-10-20 12:25:00|5684.3|5680.5|5675.1|5671.4|5684.3|5680.5|5673.6|5669.9|499
1760963400000|2025-10-20 12:30:00|5676|5672.3|5676.2|5672.5|5679.4|5675.7|5671.9|5668.2|471
1760963700000|2025-10-20 12:35:00|5675.2|5671.5|5678.6|5674.9|5685.2|5681.5|5675.2|5671.5|1072
1760964000000|2025-10-20 12:40:00|5678.1|5674.3|5668.1|5664.4|5680.6|5676.9|5667.3|5663.6|5547
1760964300000|2025-10-20 12:45:00|5667.1|5663.4|5675.2|5671.5|5676|5672.3|5664.1|5660.4|1498
1760964600000|2025-10-20 12:50:00|5676.2|5672.5|5676.6|5672.9|5679.5|5675.8|5673.2|5669.5|2490
1760964900000|2025-10-20 12:55:00|5675.6|5671.9|5661|5657.3|5675.6|5671.9|5655.5|5651.8|2455
1760965200000|2025-10-20 13:00:00|5662|5658.3|5607.4|5603.7|5662|5658.3|5600.8|5597|13496
1760965500000|2025-10-20 13:05:00|5606.4|5602.7|5620.3|5616.6|5630.6|5626.9|5600.6|5596.9|7025
1760965800000|2025-10-20 13:10:00|5620.8|5617|5620.4|5616.7|5624.1|5620.4|5613.5|5609.7|4060
1760966100000|2025-10-20 13:15:00|5620.1|5616.4|5629.4|5625.7|5635.7|5632|5619.1|5615.4|2590
1760966400000|2025-10-20 13:20:00|5630.4|5626.7|5635.1|5631.4|5641.2|5637.4|5624.7|5621|2123
1760966700000|2025-10-20 13:25:00|5636.1|5632.4|5635.9|5632.1|5641.6|5637.8|5631.8|5628|2385
1760967000000|2025-10-20 13:30:00|5635.3|5631.6|5650.1|5646.4|5655|5651.3|5632.1|5628.4|3779
1760967300000|2025-10-20 13:35:00|5651.1|5647.4|5664.2|5660.5|5671.1|5667.4|5651.1|5647.4|3843
1760967600000|2025-10-20 13:40:00|5665.2|5661.5|5659.1|5655.4|5670.9|5667.2|5658.1|5654.4|3210
1760967900000|2025-10-20 13:45:00|5660.1|5656.4|5664.5|5660.8|5670.8|5667.1|5660.1|5656.4|1491
1760968200000|2025-10-20 13:50:00|5664.9|5661.2|5667.1|5663.4|5679.7|5676|5663.9|5660.2|2952
1760968500000|2025-10-20 13:55:00|5668.1|5664.4|5656.9|5653.2|5670.3|5666.6|5655.8|5652.1|1499
1760968800000|2025-10-20 14:00:00|5657|5653.3|5661.2|5657.5|5674.5|5670.8|5656.5|5652.8|1999
1760969100000|2025-10-20 14:05:00|5660.2|5656.5|5671.2|5667.5|5671.2|5667.5|5659.1|5655.4|1552
1760969400000|2025-10-20 14:10:00|5670.2|5666.5|5678|5674.2|5679.4|5675.7|5665.6|5661.9|1780
1760969700000|2025-10-20 14:15:00|5678.4|5674.7|5667.1|5663.4|5679.2|5675.5|5666.6|5662.8|1357
1760970000000|2025-10-20 14:20:00|5666.1|5662.4|5658.6|5654.9|5666.3|5662.6|5655.2|5651.5|2178
1760970300000|2025-10-20 14:25:00|5657.6|5653.9|5652.1|5648.4|5657.6|5653.9|5650.8|5647.1|1849
1760970600000|2025-10-20 14:30:00|5651.7|5648|5649.5|5645.8|5654.6|5650.9|5639|5635.3|1840
1760970900000|2025-10-20 14:35:00|5648.5|5644.8|5647.6|5643.9|5648.6|5644.9|5640.9|5637.2|993
1760971200000|2025-10-20 14:40:00|5646.6|5642.9|5656.1|5652.4|5657.6|5653.9|5645.6|5641.9|2185
1760971500000|2025-10-20 14:45:00|5655.1|5651.4|5651.5|5647.8|5658.2|5654.5|5648.1|5644.4|2321
1760971800000|2025-10-20 14:50:00|5652.5|5648.8|5655|5651.3|5663.3|5659.6|5650.3|5646.6|1705
1760972100000|2025-10-20 14:55:00|5654.7|5651|5661.4|5657.7|5665.4|5661.7|5651.3|5647.6|1349
1760972400000|2025-10-20 15:00:00|5661.2|5657.5|5668.5|5664.8|5673|5669.3|5657.3|5653.6|2015
1760972700000|2025-10-20 15:05:00|5667.5|5663.8|5670.5|5666.8|5671.5|5667.8|5659.5|5655.8|3096
1760973000000|2025-10-20 15:10:00|5671.5|5667.8|5667.2|5663.5|5673.1|5669.4|5662.4|5658.7|1452
1760973300000|2025-10-20 15:15:00|5668.2|5664.5|5664.1|5660.4|5670.7|5667|5663.3|5659.6|1923
1760973600000|2025-10-20 15:20:00|5664.6|5660.8|5671.1|5667.4|5677.6|5673.9|5663.1|5659.4|1462
1760973900000|2025-10-20 15:25:00|5672.1|5668.4|5669.3|5665.6|5692.2|5688.5|5669|5665.3|3251
1760974200000|2025-10-20 15:30:00|5670.3|5666.6|5675.5|5671.8|5684.6|5680.9|5662.5|5658.8|4899
1760974500000|2025-10-20 15:35:00|5674.6|5670.9|5670.3|5666.6|5677.5|5673.8|5668.8|5665.1|1104
1760974800000|2025-10-20 15:40:00|5671|5667.3|5650|5646.3|5673|5669.2|5646|5642.3|3249
1760975100000|2025-10-20 15:45:00|5651|5647.3|5648.6|5644.9|5654.9|5651.1|5638.2|5634.5|2939
1760975400000|2025-10-20 15:50:00|5649.2|5645.4|5644.5|5640.8|5653.7|5650|5641.7|5638|1850
1760975700000|2025-10-20 15:55:00|5645.5|5641.8|5652.5|5648.8|5654.9|5651.2|5642.5|5638.8|1684
1760976000000|2025-10-20 16:00:00|5653.5|5649.8|5656.1|5652.4|5664.2|5660.5|5652.5|5648.8|2489
1760976300000|2025-10-20 16:05:00|5655.6|5651.8|5662.1|5658.4|5665.1|5661.4|5655.6|5651.8|1152
1760976600000|2025-10-20 16:10:00|5663.1|5659.4|5661|5657.3|5667.9|5664.2|5657.5|5653.8|1369
1760976900000|2025-10-20 16:15:00|5662|5658.3|5664.1|5660.4|5668.4|5664.7|5662|5658.3|1423
1760977200000|2025-10-20 16:20:00|5665.1|5661.4|5666.9|5663.1|5668.1|5664.4|5665.1|5661.4|1236
1760977500000|2025-10-20 16:25:00|5666.3|5662.6|5663.6|5659.8|5669.9|5666.2|5662.4|5658.7|1533
1760977800000|2025-10-20 16:30:00|5664.1|5660.4|5664.3|5660.6|5665.2|5661.5|5661.1|5657.4|1047
1760978100000|2025-10-20 16:35:00|5665.3|5661.6|5660.1|5656.4|5666.3|5662.6|5658|5654.3|2260
1760978400000|2025-10-20 16:40:00|5660.6|5656.8|5664.2|5660.5|5667.5|5663.8|5653.9|5650.2|1915
1760978700000|2025-10-20 16:45:00|5665.2|5661.5|5663.9|5660.2|5666.7|5663|5661.3|5657.5|612
1760979000000|2025-10-20 16:50:00|5662.9|5659.2|5668.2|5664.4|5668.6|5664.9|5662.4|5658.7|703
1760979300000|2025-10-20 16:55:00|5667.6|5663.9|5662|5658.3|5671|5667.3|5662|5658.3|1298
1760979600000|2025-10-20 17:00:00|5663|5659.3|5675.5|5671.7|5680.5|5676.8|5663|5659.3|2694
1760979900000|2025-10-20 17:05:00|5675|5671.3|5684.8|5681.1|5687.3|5683.6|5675|5671.3|2669
1760980200000|2025-10-20 17:10:00|5685.3|5681.6|5685|5681.3|5688.4|5684.7|5681|5677.3|2556
1760980500000|2025-10-20 17:15:00|5684|5680.3|5676.4|5672.7|5685|5681.3|5676.1|5672.4|1544
1760980800000|2025-10-20 17:20:00|5677.4|5673.7|5672.5|5668.8|5680.2|5676.5|5672.3|5668.6|1120
1760981100000|2025-10-20 17:25:00|5671.5|5667.8|5660|5656.2|5672.8|5669.1|5658.5|5654.8|1083
1760981400000|2025-10-20 17:30:00|5659.4|5655.7|5658.2|5654.5|5663.6|5659.8|5655.9|5652.2|695
1760981700000|2025-10-20 17:35:00|5657.2|5653.5|5671.4|5667.7|5671.5|5667.8|5656.2|5652.5|1962
1760982000000|2025-10-20 17:40:00|5672.4|5668.7|5693.9|5690.2|5696.9|5693.2|5672.4|5668.7|4070
1760982300000|2025-10-20 17:45:00|5694.9|5691.2|5698.9|5695.2|5702.4|5698.7|5690|5686.3|3315
1760982600000|2025-10-20 17:50:00|5698.4|5694.6|5694.4|5690.7|5699.1|5695.4|5691.4|5687.6|2333
1760982900000|2025-10-20 17:55:00|5694.2|5690.5|5691.9|5688.2|5697.1|5693.4|5689.9|5686.2|2349
1760983200000|2025-10-20 18:00:00|5689.9|5686.2|5687.4|5683.7|5693|5689.3|5685.3|5681.6|4062
1760983500000|2025-10-20 18:05:00|5688.4|5684.7|5692.2|5688.5|5694.8|5691.1|5686.6|5682.9|1678
1760983800000|2025-10-20 18:10:00|5693.2|5689.5|5693.9|5690.2|5694|5690.2|5690.3|5686.6|659
1760984100000|2025-10-20 18:15:00|5693.5|5689.7|5698.1|5694.4|5702.3|5698.6|5693.5|5689.7|1815
1760984400000|2025-10-20 18:20:00|5697.6|5693.8|5706.4|5702.7|5709|5705.3|5692.8|5689.1|4200
1760984700000|2025-10-20 18:25:00|5707|5703.2|5705.8|5702.1|5709.2|5705.5|5698.5|5694.8|10932
1760985000000|2025-10-20 18:30:00|5706.3|5702.5|5702|5698.3|5706.8|5703.1|5692.7|5689|5119
1760985300000|2025-10-20 18:35:00|5701.7|5698|5706.2|5702.5|5706.2|5702.5|5699.7|5696|947
1760985600000|2025-10-20 18:40:00|5705.2|5701.5|5700.7|5696.9|5705.2|5701.5|5697.6|5693.9|775
1760985900000|2025-10-20 18:45:00|5701.1|5697.4|5700.9|5697.2|5702.7|5698.9|5700|5696.3|558
1760986200000|2025-10-20 18:50:00|5700.4|5696.6|5694.4|5690.6|5700.9|5697.2|5693.8|5690.1|629
1760986500000|2025-10-20 18:55:00|5693.9|5690.2|5692.4|5688.7|5695.6|5691.9|5692.2|5688.5|905
1760986800000|2025-10-20 19:00:00|5691.9|5688.2|5687|5683.3|5692.9|5689.2|5684.7|5681|1030
1760987100000|2025-10-20 19:05:00|5687.2|5683.5|5687|5683.3|5687.9|5684.1|5685|5681.3|831
1760987400000|2025-10-20 19:10:00|5687.1|5683.4|5692.1|5688.4|5692.1|5688.4|5687.1|5683.4|300
1760987700000|2025-10-20 19:15:00|5693.1|5689.4|5693.9|5690.2|5694.4|5690.7|5692.3|5688.6|205
1760988000000|2025-10-20 19:20:00|5694|5690.3|5699.1|5695.4|5700.2|5696.5|5692.7|5689|627
1760988300000|2025-10-20 19:25:00|5700.1|5696.4|5698.1|5694.4|5700.1|5696.4|5697.4|5693.6|410
1760988600000|2025-10-20 19:30:00|5697.1|5693.4|5702.6|5698.9|5703.1|5699.4|5695.7|5692|346
1760988900000|2025-10-20 19:35:00|5701.6|5697.9|5699.9|5696.2|5702.6|5698.9|5697.9|5694.2|286
1760989200000|2025-10-20 19:40:00|5700.9|5697.2|5700|5696.3|5701.1|5697.4|5697.9|5694.2|402
1760989500000|2025-10-20 19:45:00|5700.2|5696.5|5700|5696.3|5703.7|5700|5699.9|5696.2|385
1760989800000|2025-10-20 19:50:00|5699|5695.3|5700.5|5696.8|5700.5|5696.8|5695.9|5692.2|929
1760990100000|2025-10-20 19:55:00|5699.5|5695.8|5700|5696.2|5702|5698.3|5698.2|5694.5|719
1760990400000|2025-10-20 20:00:00|5700.5|5696.7|5701.5|5697.8|5704.3|5700.6|5700|5696.3|1504
1760990700000|2025-10-20 20:05:00|5702.5|5698.8|5700.8|5697.1|5703.1|5699.4|5699.8|5696.1|313
1760991000000|2025-10-20 20:10:00|5701.3|5697.5|5701.7|5698|5702.3|5698.6|5699.8|5696.1|109
1760991300000|2025-10-20 20:15:00|5700.7|5697|5701.8|5698.1|5703.1|5699.4|5699.7|5696|622
1760991600000|2025-10-20 20:20:00|5702.8|5699.1|5700.9|5697.2|5702.8|5699.1|5699.7|5696|470
1760991900000|2025-10-20 20:25:00|5701.1|5697.4|5699.9|5696.2|5701.1|5697.4|5699.9|5696.2|124
1760992200000|2025-10-20 20:30:00|5699.8|5696.1|5695.8|5692.1|5699.8|5696.1|5695.8|5692.1|267
1760992500000|2025-10-20 20:35:00|5696.7|5693|5696.5|5692.8|5697.9|5694.2|5694.7|5691|543
1760992800000|2025-10-20 20:40:00|5697|5693.2|5695.9|5692.2|5697.5|5693.8|5692.4|5688.7|353
1760993100000|2025-10-20 20:45:00|5695.5|5691.7|5698.5|5694.7|5700.3|5696.6|5694.9|5691.2|524
1760993400000|2025-10-20 20:50:00|5697.9|5694.2|5697.1|5693.4|5699|5695.2|5688.6|5684.9|573
1760993700000|2025-10-20 20:55:00|5696.7|5692.9|5695.9|5692.2|5697.1|5693.4|5694.9|5691.2|256
1760997600000|2025-10-20 22:00:00|5696.4|5692.6|5692.2|5688.4|5697.8|5694.1|5690.6|5686.9|144
1760997900000|2025-10-20 22:05:00|5692.1|5688.3|5693|5689.3|5693|5689.3|5691.8|5688.1|17
1760998200000|2025-10-20 22:10:00|5693.5|5689.7|5693.6|5689.9|5694.4|5690.7|5693.5|5689.7|38
1760998500000|2025-10-20 22:15:00|5693.2|5689.5|5694.3|5690.6|5694.3|5690.6|5693.2|5689.5|82
1760998800000|2025-10-20 22:20:00|5694.1|5690.4|5695|5691.3|5696.3|5692.6|5693.8|5690|65
1760999100000|2025-10-20 22:25:00|5696|5692.3|5696.6|5692.9|5696.6|5692.9|5695|5691.3|46
1760999400000|2025-10-20 22:30:00|5697.2|5693.4|5699.4|5695.7|5699.9|5696.2|5696.7|5693|81
1760999700000|2025-10-20 22:35:00|5699|5695.2|5701|5697.2|5701|5697.2|5698.5|5694.8|51
1761000000000|2025-10-20 22:40:00|5701.2|5697.4|5699.6|5695.8|5701.8|5698.1|5697.2|5693.4|26
1761000300000|2025-10-20 22:45:00|5699|5695.3|5699.4|5695.6|5699.8|5696.1|5699|5695.3|17
1761000600000|2025-10-20 22:50:00|5699.6|5695.8|5700|5696.3|5700.7|5696.9|5699.6|5695.8|22
1761000900000|2025-10-20 22:55:00|5701|5697.3|5697.5|5693.7|5701|5697.3|5696.9|5693.2|51
1761001200000|2025-10-20 23:00:00|5697.9|5694.2|5695.5|5691.8|5699.3|5695.5|5695.3|5691.6|40
1761001500000|2025-10-20 23:05:00|5695|5691.3|5692.2|5688.4|5695.6|5691.8|5691.7|5688|43
1761001800000|2025-10-20 23:10:00|5693.2|5689.4|5692.6|5688.9|5693.2|5689.4|5692.1|5688.3|15
1761002100000|2025-10-20 23:15:00|5692.1|5688.3|5691.6|5687.9|5692.1|5688.3|5691.6|5687.9|16
1761002400000|2025-10-20 23:20:00|5691.1|5687.3|5693.6|5689.8|5693.6|5689.8|5690.6|5686.9|30
1761002700000|2025-10-20 23:25:00|5694.1|5690.4|5694|5690.2|5694.4|5690.7|5693.1|5689.4|9
1761003000000|2025-10-20 23:30:00|5694.4|5690.6|5696.3|5692.5|5696.5|5692.7|5694.4|5690.6|6
1761003300000|2025-10-20 23:35:00|5696.5|5692.7|5695.7|5692|5696.5|5692.7|5695.7|5692|8
1761003600000|2025-10-20 23:40:00|5696.3|5692.5|5695.1|5691.4|5696.3|5692.6|5694.7|5691|24
1761003900000|2025-10-20 23:45:00|5695.4|5691.7|5693.9|5690.2|5696|5692.3|5693.7|5690|18
1761004200000|2025-10-20 23:50:00|5693.8|5690.1|5696.2|5692.5|5698.1|5694.4|5693.8|5690.1|56
1761004500000|2025-10-20 23:55:00|5696.4|5692.7|5699.6|5695.9|5699.9|5696.2|5696.4|5692.7|29
1761004800000|2025-10-21 00:00:00|5699.2|5695.4|5691.5|5687.8|5699.6|5695.9|5690.4|5686.7|672
1761005100000|2025-10-21 00:05:00|5692.5|5688.8|5690.3|5686.5|5692.5|5688.8|5689.8|5686.1|81
1761005400000|2025-10-21 00:10:00|5690.8|5687.1|5689.2|5685.5|5691.2|5687.4|5688.3|5684.6|40
1761005700000|2025-10-21 00:15:00|5690.2|5686.5|5690.3|5686.6|5691.3|5687.6|5689.2|5685.5|32
1761006000000|2025-10-21 00:20:00|5689.8|5686.1|5689.4|5685.7|5690.8|5687.1|5687.7|5683.9|45
1761006300000|2025-10-21 00:25:00|5690|5686.2|5702.9|5699.2|5705|5701.3|5688.8|5685.1|669
1761006600000|2025-10-21 00:30:00|5702.5|5698.7|5698.3|5694.6|5702.7|5699|5697.3|5693.6|179
1761006900000|2025-10-21 00:35:00|5697.3|5693.6|5700|5696.3|5700|5696.3|5697.3|5693.6|42
1761007200000|2025-10-21 00:40:00|5700.1|5696.4|5700.5|5696.8|5702.1|5698.4|5700.1|5696.4|76
1761007500000|2025-10-21 00:45:00|5700|5696.3|5698.9|5695.1|5700|5696.3|5698.3|5694.6|28
1761007800000|2025-10-21 00:50:00|5698.3|5694.6|5698.1|5694.4|5698.3|5694.6|5697.1|5693.4|15
1761008100000|2025-10-21 00:55:00|5699.1|5695.4|5699.5|5695.8|5699.5|5695.8|5698.5|5694.8|32
1761008400000|2025-10-21 01:00:00|5699.9|5696.2|5694.6|5690.8|5700.9|5697.2|5693|5689.3|196
1761008700000|2025-10-21 01:05:00|5695|5691.3|5689.3|5685.5|5695|5691.3|5688.5|5684.8|222
1761009000000|2025-10-21 01:10:00|5689.7|5686|5687.2|5683.4|5690.7|5687|5685.4|5681.7|174
1761009300000|2025-10-21 01:15:00|5686.6|5682.9|5677.5|5673.7|5686.6|5682.9|5676.6|5672.8|413
1761009600000|2025-10-21 01:20:00|5677.9|5674.2|5672.1|5668.4|5678.9|5675.2|5670.9|5667.2|272
1761009900000|2025-10-21 01:25:00|5671.1|5667.4|5666.1|5662.4|5671.1|5667.4|5665.1|5661.4|231
1761010200000|2025-10-21 01:30:00|5665.7|5661.9|5671.1|5667.4|5671.2|5667.5|5664.1|5660.4|211
1761010500000|2025-10-21 01:35:00|5672.1|5668.4|5675.1|5671.4|5675.1|5671.4|5669.1|5665.4|123
1761010800000|2025-10-21 01:40:00|5674.1|5670.4|5672.2|5668.5|5675.1|5671.4|5671.2|5667.5|65
1761011100000|2025-10-21 01:45:00|5671.2|5667.5|5672.7|5668.9|5673.2|5669.5|5671.1|5667.4|61
1761011400000|2025-10-21 01:50:00|5672.1|5668.4|5678.1|5674.4|5679.1|5675.4|5672.1|5668.4|180
1761011700000|2025-10-21 01:55:00|5677.1|5673.4|5682.9|5679.2|5683.6|5679.9|5675.6|5671.9|184
1761012000000|2025-10-21 02:00:00|5683.9|5680.2|5681.6|5677.9|5685.8|5682.1|5678.7|5675|151
1761012300000|2025-10-21 02:05:00|5680.6|5676.9|5690|5686.2|5690.5|5686.8|5680.6|5676.9|196
1761012600000|2025-10-21 02:10:00|5690.5|5686.8|5691.4|5687.7|5692|5688.3|5687.6|5683.8|172
1761012900000|2025-10-21 02:15:00|5692.3|5688.6|5690.8|5687.1|5692.6|5688.9|5690.2|5686.4|71
1761013200000|2025-10-21 02:20:00|5690.9|5687.2|5691.7|5688|5691.7|5688|5686|5682.3|74
1761013500000|2025-10-21 02:25:00|5692.2|5688.4|5686.7|5683|5692.6|5688.9|5685.7|5682|101
1761013800000|2025-10-21 02:30:00|5685.7|5682|5683.7|5680|5686.7|5683|5683.7|5680|51
1761014100000|2025-10-21 02:35:00|5682.7|5679|5683.9|5680.2|5685.2|5681.4|5682.7|5679|36
1761014400000|2025-10-21 02:40:00|5682.9|5679.2|5684.2|5680.5|5686.7|5682.9|5681.6|5677.9|63
1761014700000|2025-10-21 02:45:00|5683.2|5679.5|5682.6|5678.8|5684.2|5680.5|5681.9|5678.2|71
1761015000000|2025-10-21 02:50:00|5682.1|5678.4|5680.7|5677|5685|5681.3|5680.7|5677|102
1761015300000|2025-10-21 02:55:00|5679.7|5676|5683.1|5679.3|5683.6|5679.9|5678.7|5675|76
1761015600000|2025-10-21 03:00:00|5682.6|5678.9|5680.3|5676.6|5683.6|5679.9|5680.3|5676.6|52
1761015900000|2025-10-21 03:05:00|5680.7|5677|5683.2|5679.5|5684.8|5681.1|5680.7|5677|49
1761016200000|2025-10-21 03:10:00|5682.2|5678.5|5682.8|5679.1|5684|5680.3|5682.2|5678.5|56
1761016500000|2025-10-21 03:15:00|5683.4|5679.6|5681.8|5678.1|5683.7|5680|5681.7|5678|30
1761016800000|2025-10-21 03:20:00|5682.8|5679.1|5687|5683.3|5687|5683.3|5682.8|5679.1|38
1761017100000|2025-10-21 03:25:00|5688|5684.3|5686.9|5683.2|5688|5684.3|5685.9|5682.2|56
1761017400000|2025-10-21 03:30:00|5685.9|5682.2|5687|5683.3|5687|5683.3|5685.9|5682.2|40
1761017700000|2025-10-21 03:35:00|5686|5682.3|5688|5684.3|5688|5684.3|5685.9|5682.2|40
1761018000000|2025-10-21 03:40:00|5687.9|5684.2|5687.2|5683.5|5688.9|5685.2|5685.8|5682|96
1761018300000|2025-10-21 03:45:00|5687.3|5683.6|5685.6|5681.8|5687.3|5683.6|5683.2|5679.5|49
1761018600000|2025-10-21 03:50:00|5686|5682.3|5685.1|5681.4|5686|5682.3|5683.8|5680.1|44
1761018900000|2025-10-21 03:55:00|5685.7|5681.9|5686.1|5682.4|5686.7|5682.9|5684.7|5681|69
1761019200000|2025-10-21 04:00:00|5685.7|5681.9|5693.1|5689.3|5693.5|5689.8|5683.4|5679.7|728
1761019500000|2025-10-21 04:05:00|5692.5|5688.8|5689.8|5686.1|5692.5|5688.8|5689.5|5685.8|82
1761019800000|2025-10-21 04:10:00|5688.8|5685.1|5689.4|5685.6|5689.5|5685.8|5688.4|5684.7|23
1761020100000|2025-10-21 04:15:00|5689.9|5686.2|5690.8|5687.1|5692.2|5688.5|5688.9|5685.2|139
1761020400000|2025-10-21 04:20:00|5690.4|5686.6|5688|5684.3|5690.8|5687.1|5688|5684.2|36
1761020700000|2025-10-21 04:25:00|5687.6|5683.8|5686.6|5682.9|5687.6|5683.8|5685.6|5681.9|32
1761021000000|2025-10-21 04:30:00|5686.9|5683.2|5685.4|5681.7|5686.9|5683.2|5685.4|5681.7|21
1761021300000|2025-10-21 04:35:00|5685.8|5682.1|5689.2|5685.5|5689.2|5685.5|5685.8|5682.1|22
1761021600000|2025-10-21 04:40:00|5688.2|5684.5|5687.5|5683.8|5689.2|5685.5|5685.1|5681.4|50
1761021900000|2025-10-21 04:45:00|5688.4|5684.7|5686.8|5683.1|5688.4|5684.7|5685.6|5681.9|27
1761022200000|2025-10-21 04:50:00|5687.8|5684.1|5689|5685.3|5690|5686.3|5687.8|5684.1|9
1761022500000|2025-10-21 04:55:00|5688|5684.3|5690.3|5686.6|5691.5|5687.8|5684|5680.3|104
1761022800000|2025-10-21 05:00:00|5689.9|5686.1|5690|5686.3|5692.4|5688.7|5686.8|5683.1|99
1761023100000|2025-10-21 05:05:00|5689.5|5685.8|5690|5686.3|5690.6|5686.9|5688.7|5685|35
1761023400000|2025-10-21 05:10:00|5690.5|5686.7|5697.9|5694.2|5697.9|5694.2|5690|5686.3|211
1761023700000|2025-10-21 05:15:00|5697.4|5693.6|5704.9|5701.2|5704.9|5701.2|5696.9|5693.1|257
1761024000000|2025-10-21 05:20:00|5704.7|5701|5704|5700.3|5705.8|5702.1|5702.4|5698.7|289
1761024300000|2025-10-21 05:25:00|5703.6|5699.8|5702.9|5699.2|5705|5701.3|5702|5698.3|70
1761024600000|2025-10-21 05:30:00|5703.9|5700.2|5708.2|5704.5|5709.3|5705.5|5700.9|5697.2|514
1761024900000|2025-10-21 05:35:00|5708.8|5705|5706.7|5703|5708.8|5705|5703.9|5700.2|150
1761025200000|2025-10-21 05:40:00|5705.7|5702|5714.6|5710.9|5715.1|5711.4|5705.7|5702|365
1761025500000|2025-10-21 05:45:00|5713.6|5709.9|5707.1|5703.4|5713.8|5710.1|5706.1|5702.4|164
1761025800000|2025-10-21 05:50:00|5706.7|5703|5708|5704.3|5708.1|5704.3|5703.4|5699.7|168
1761026100000|2025-10-21 05:55:00|5707.9|5704.2|5704.2|5700.4|5708.9|5705.2|5704.1|5700.4|93
1761026400000|2025-10-21 06:00:00|5703.6|5699.9|5713.9|5710.1|5713.9|5710.1|5701.6|5697.9|261
1761026700000|2025-10-21 06:05:00|5714.4|5710.7|5719.5|5715.8|5720.9|5717.2|5711.5|5707.8|825
1761027000000|2025-10-21 06:10:00|5719.1|5715.3|5719.9|5716.2|5723|5719.3|5716.6|5712.9|224
1761027300000|2025-10-21 06:15:00|5719.6|5715.9|5718.8|5715.1|5722.6|5718.8|5716|5712.3|347
1761027600000|2025-10-21 06:20:00|5718.4|5714.6|5710.3|5706.6|5719.6|5715.9|5709.7|5706|337
1761027900000|2025-10-21 06:25:00|5711.3|5707.6|5715.1|5711.3|5715.3|5711.6|5708.5|5704.8|221
1761028200000|2025-10-21 06:30:00|5714.6|5710.8|5714.5|5710.7|5715.9|5712.2|5708.8|5705.1|222
1761028500000|2025-10-21 06:35:00|5713.9|5710.2|5712.4|5708.7|5719|5715.3|5711.9|5708.2|126
1761028800000|2025-10-21 06:40:00|5712|5708.2|5704.8|5701.1|5712.5|5708.7|5704.7|5701|249
1761029100000|2025-10-21 06:45:00|5705.8|5702.1|5706.8|5703.1|5709|5705.3|5703|5699.3|195
1761029400000|2025-10-21 06:50:00|5706.9|5703.2|5695|5691.3|5707.1|5703.4|5695|5691.3|366
1761029700000|2025-10-21 06:55:00|5695.2|5691.5|5689.1|5685.4|5696.7|5693|5688.5|5684.8|982
1761030000000|2025-10-21 07:00:00|5687.1|5683.4|5675.1|5671.4|5687.1|5683.4|5671.2|5667.5|1466
1761030300000|2025-10-21 07:05:00|5674.1|5670.4|5679.2|5675.5|5680.1|5676.4|5672.1|5668.4|462
1761030600000|2025-10-21 07:10:00|5679.1|5675.4|5679.8|5676|5683.7|5679.9|5676.9|5673.2|435
1761030900000|2025-10-21 07:15:00|5679.2|5675.5|5675.1|5671.4|5683|5679.3|5673.1|5669.4|725
1761031200000|2025-10-21 07:20:00|5676.1|5672.4|5680.1|5676.4|5684.1|5680.4|5674.1|5670.4|360
1761031500000|2025-10-21 07:25:00|5679.7|5675.9|5681.2|5677.5|5682.2|5678.5|5673.8|5670.1|272
1761031800000|2025-10-21 07:30:00|5680.8|5677|5676.1|5672.4|5684|5680.3|5675|5671.3|407
1761032100000|2025-10-21 07:35:00|5675.7|5671.9|5674.9|5671.2|5678.8|5675.1|5669.6|5665.9|548
1761032400000|2025-10-21 07:40:00|5675.3|5671.6|5677|5673.3|5678.1|5674.4|5673|5669.3|320
1761032700000|2025-10-21 07:45:00|5678|5674.3|5678.2|5674.5|5679.1|5675.4|5672.7|5668.9|269
1761033000000|2025-10-21 07:50:00|5678.1|5674.4|5675.3|5671.6|5679.1|5675.4|5675.2|5671.5|196
1761033300000|2025-10-21 07:55:00|5675.8|5672|5676.2|5672.5|5685.6|5681.9|5675.8|5672|665
1761033600000|2025-10-21 08:00:00|5677.2|5673.5|5684|5680.3|5686.7|5682.9|5676.1|5672.4|488
1761033900000|2025-10-21 08:05:00|5683.7|5680|5684.7|5681|5686.2|5682.5|5679.7|5676|259
1761034200000|2025-10-21 08:10:00|5684.1|5680.4|5688.2|5684.5|5694|5690.3|5683.1|5679.4|518
1761034500000|2025-10-21 08:15:00|5687.7|5683.9|5694|5690.3|5695.9|5692.2|5687.7|5683.9|374
1761034800000|2025-10-21 08:20:00|5694.6|5690.8|5699.7|5696|5699.8|5696.1|5690.5|5686.8|908
1761035100000|2025-10-21 08:25:00|5699.8|5696.1|5699|5695.3|5703.7|5700|5697.2|5693.5|1178
1761035400000|2025-10-21 08:30:00|5700|5696.3|5703.9|5700.2|5706.1|5702.4|5697|5693.3|658
1761035700000|2025-10-21 08:35:00|5704.4|5700.6|5704.5|5700.8|5705.5|5701.8|5696.7|5693|1612
1761036000000|2025-10-21 08:40:00|5704|5700.2|5703.8|5700.1|5705.5|5701.8|5699.5|5695.8|354
1761036300000|2025-10-21 08:45:00|5704.3|5700.5|5719.5|5715.8|5721.5|5717.8|5703.5|5699.8|1061
1761036600000|2025-10-21 08:50:00|5719.9|5716.1|5724|5720.3|5728.9|5725.2|5719|5715.2|1160
1761036900000|2025-10-21 08:55:00|5725|5721.3|5717.8|5714.1|5727.6|5723.8|5715.6|5711.9|950
1761037200000|2025-10-21 09:00:00|5717.7|5714|5715.5|5711.8|5722.6|5718.9|5713.3|5709.6|604
1761037500000|2025-10-21 09:05:00|5716.1|5712.3|5713.6|5709.8|5718|5714.3|5708.6|5704.9|542
1761037800000|2025-10-21 09:10:00|5713.1|5709.4|5701.4|5697.7|5713.2|5709.4|5700.8|5697.1|681
1761038100000|2025-10-21 09:15:00|5700.5|5696.8|5704.9|5701.2|5705.9|5702.2|5700.1|5696.4|523
1761038400000|2025-10-21 09:20:00|5703.9|5700.2|5704.1|5700.4|5704.1|5700.4|5700.8|5697.1|328
1761038700000|2025-10-21 09:25:00|5703.7|5699.9|5701.1|5697.4|5704.1|5700.4|5699.5|5695.8|293
1761039000000|2025-10-21 09:30:00|5702.1|5698.4|5709.1|5705.4|5710.1|5706.4|5700.1|5696.4|488
1761039300000|2025-10-21 09:35:00|5710.1|5706.4|5714.5|5710.7|5715.8|5712.1|5709|5705.3|693
1761039600000|2025-10-21 09:40:00|5714|5710.3|5712.6|5708.9|5716.9|5713.2|5709.6|5705.9|272
1761039900000|2025-10-21 09:45:00|5713.1|5709.3|5729.2|5725.4|5730.7|5727|5711.1|5707.4|1014
1761040200000|2025-10-21 09:50:00|5729.7|5726|5727.9|5724.2|5731.7|5728|5724.3|5720.6|706
1761040500000|2025-10-21 09:55:00|5728.9|5725.2|5736.6|5732.9|5739.2|5735.5|5723.7|5720|1090
1761040800000|2025-10-21 10:00:00|5735.6|5731.9|5734.2|5730.5|5744.8|5741.1|5734.1|5730.4|973
1761041100000|2025-10-21 10:05:00|5734|5730.3|5752.3|5748.6|5752.3|5748.6|5733.7|5730|1464
1761041400000|2025-10-21 10:10:00|5752.9|5749.2|5752.7|5749|5756.4|5752.7|5745.1|5741.4|2221
1761041700000|2025-10-21 10:15:00|5753|5749.3|5751.1|5747.3|5756.6|5752.9|5750.6|5746.9|794
1761042000000|2025-10-21 10:20:00|5750.6|5746.9|5752.7|5749|5757.1|5753.4|5750.6|5746.9|423
1761042300000|2025-10-21 10:25:00|5751.7|5748|5748.9|5745.1|5754.1|5750.4|5748.4|5744.7|487
1761042600000|2025-10-21 10:30:00|5749.4|5745.7|5754.6|5750.9|5755.9|5752.2|5749.4|5745.7|267
1761042900000|2025-10-21 10:35:00|5754.8|5751.1|5762.9|5759.2|5763.1|5759.4|5753.9|5750.2|699
1761043200000|2025-10-21 10:40:00|5761.9|5758.2|5760.6|5756.9|5764.5|5760.8|5757.2|5753.4|869
1761043500000|2025-10-21 10:45:00|5761.1|5757.3|5756.9|5753.1|5761.2|5757.4|5753.6|5749.9|557
1761043800000|2025-10-21 10:50:00|5757.3|5753.6|5750.9|5747.2|5757.4|5753.7|5748.6|5744.9|846
1761044100000|2025-10-21 10:55:00|5751.4|5747.6|5752.4|5748.6|5754.6|5750.9|5746.4|5742.7|827
1761044400000|2025-10-21 11:00:00|5751|5747.3|5761.7|5758|5762.7|5759|5750.9|5747.2|382
1761044700000|2025-10-21 11:05:00|5760.7|5757|5754.4|5750.7|5760.8|5757.1|5749.9|5746.2|1478
1761045000000|2025-10-21 11:10:00|5752.4|5748.7|5759.4|5755.7|5760.5|5756.8|5749.4|5745.6|551
1761045300000|2025-10-21 11:15:00|5759.5|5755.8|5755.9|5752.2|5767.5|5763.8|5755|5751.3|898
1761045600000|2025-10-21 11:20:00|5756.2|5752.5|5749.8|5746.1|5758.5|5754.8|5749.1|5745.4|1172
1761045900000|2025-10-21 11:25:00|5749.3|5745.5|5749.5|5745.8|5753.9|5750.2|5745.3|5741.6|510
1761046200000|2025-10-21 11:30:00|5748.5|5744.8|5747|5743.3|5751.5|5747.8|5745.5|5741.8|446
1761046500000|2025-10-21 11:35:00|5748|5744.3|5742.7|5739|5750.6|5746.8|5742.2|5738.5|372
1761046800000|2025-10-21 11:40:00|5743.2|5739.5|5737.8|5734.1|5743.2|5739.5|5734|5730.3|861
1761047100000|2025-10-21 11:45:00|5737.1|5733.4|5738.4|5734.7|5746.3|5742.5|5737.1|5733.4|1298
1761047400000|2025-10-21 11:50:00|5737.9|5734.2|5743.6|5739.8|5746.7|5743|5735.1|5731.4|781
1761047700000|2025-10-21 11:55:00|5743|5739.3|5742|5738.3|5744.1|5740.4|5739|5735.3|603
1761048000000|2025-10-21 12:00:00|5742.1|5738.4|5744.3|5740.5|5745|5741.3|5739.6|5735.9|400
1761048300000|2025-10-21 12:05:00|5744.7|5741|5744.4|5740.7|5745.3|5741.5|5738.9|5735.2|287
1761048600000|2025-10-21 12:10:00|5745.4|5741.7|5749.8|5746.1|5751.1|5747.4|5745.4|5741.7|426
1761048900000|2025-10-21 12:15:00|5748.8|5745.1|5742.2|5738.5|5749.4|5745.6|5741.2|5737.5|923
1761049200000|2025-10-21 12:20:00|5741.2|5737.5|5749.4|5745.6|5750.7|5747|5741.2|5737.5|488
1761049500000|2025-10-21 12:25:00|5748.8|5745.1|5745.8|5742.1|5750.8|5747.1|5742.4|5738.7|541
1761049800000|2025-10-21 12:30:00|5746.4|5742.6|5757.3|5753.6|5760.6|5756.9|5744.8|5741.1|851
1761050100000|2025-10-21 12:35:00|5756.9|5753.2|5765.1|5761.4|5765.1|5761.4|5753.5|5749.8|1373
1761050400000|2025-10-21 12:40:00|5766.6|5762.9|5775.6|5771.9|5776.9|5773.2|5763|5759.3|2075
1761050700000|2025-10-21 12:45:00|5774.6|5770.9|5770|5766.3|5777|5773.2|5767.8|5764.1|1521
1761051000000|2025-10-21 12:50:00|5770.1|5766.4|5757.9|5754.2|5771|5767.3|5757.9|5754.2|1368
1761051300000|2025-10-21 12:55:00|5758.9|5755.2|5749.1|5745.4|5761.5|5757.8|5749.1|5745.4|1264
1761051600000|2025-10-21 13:00:00|5749.7|5745.9|5741.5|5737.8|5749.7|5745.9|5731|5727.3|5030
1761051900000|2025-10-21 13:05:00|5742.5|5738.8|5731.8|5728.1|5744.8|5741.1|5726.9|5723.2|3272
1761052200000|2025-10-21 13:10:00|5731.4|5727.6|5713.6|5709.8|5733.2|5729.4|5713|5709.3|2336
1761052500000|2025-10-21 13:15:00|5714|5710.3|5715.1|5711.4|5717.1|5713.4|5704.1|5700.4|3878
1761052800000|2025-10-21 13:20:00|5715|5711.3|5724.6|5720.8|5728.9|5725.2|5709.1|5705.4|2190
1761053100000|2025-10-21 13:25:00|5725.1|5721.4|5721.7|5717.9|5731|5727.3|5720|5716.3|1419
1761053400000|2025-10-21 13:30:00|5721.1|5717.4|5698|5694.3|5723.1|5719.4|5697|5693.3|4508
1761053700000|2025-10-21 13:35:00|5697.4|5693.7|5694.6|5690.9|5706.1|5702.4|5691.5|5687.8|2250
1761054000000|2025-10-21 13:40:00|5693.6|5689.9|5684.1|5680.4|5695.8|5692.1|5678.1|5674.4|3250
1761054300000|2025-10-21 13:45:00|5683.7|5679.9|5657.1|5653.4|5686.1|5682.4|5653.6|5649.9|4368
1761054600000|2025-10-21 13:50:00|5657.7|5653.9|5658.1|5654.4|5662.1|5658.4|5651.5|5647.8|4123
1761054900000|2025-10-21 13:55:00|5657.7|5653.9|5645|5641.3|5658.1|5654.4|5645|5641.3|4167
1761055200000|2025-10-21 14:00:00|5644.1|5640.4|5657|5653.3|5658|5654.3|5638.1|5634.4|4328
1761055500000|2025-10-21 14:05:00|5657.1|5653.4|5664.9|5661.2|5667|5663.3|5656|5652.3|3042
1761055800000|2025-10-21 14:10:00|5664|5660.3|5673.2|5669.5|5675.8|5672.1|5660|5656.3|2207
1761056100000|2025-10-21 14:15:00|5673.5|5669.8|5688.4|5684.7|5689.5|5685.8|5673.3|5669.5|2680
1761056400000|2025-10-21 14:20:00|5688.9|5685.1|5687.7|5684|5705|5701.3|5687.7|5684|4537
1761056700000|2025-10-21 14:25:00|5687.9|5684.2|5681.5|5677.8|5694.3|5690.6|5678.2|5674.5|2148
1761057000000|2025-10-21 14:30:00|5680.5|5676.8|5671|5667.3|5682|5678.2|5670.5|5666.8|1893
1761057300000|2025-10-21 14:35:00|5670|5666.3|5673.1|5669.4|5679.1|5675.4|5664.6|5660.9|1828
1761057600000|2025-10-21 14:40:00|5673.6|5669.8|5666.2|5662.5|5676.1|5672.4|5664.4|5660.7|1216
1761057900000|2025-10-21 14:45:00|5666.3|5662.6|5666|5662.3|5671|5667.3|5665.1|5661.4|887
1761058200000|2025-10-21 14:50:00|5667|5663.3|5667.8|5664.1|5672|5668.3|5665|5661.3|1241
1761058500000|2025-10-21 14:55:00|5668.8|5665.1|5682.6|5678.9|5685.3|5681.6|5668.8|5665.1|1500
1761058800000|2025-10-21 15:00:00|5683.6|5679.9|5685|5681.2|5688.9|5685.2|5675.7|5672|1195
1761059100000|2025-10-21 15:05:00|5685.4|5681.7|5693.1|5689.4|5698.3|5694.6|5685.2|5681.5|1596
1761059400000|2025-10-21 15:10:00|5693.6|5689.8|5701.6|5697.9|5704|5700.3|5690|5686.3|2466
1761059700000|2025-10-21 15:15:00|5700.7|5697|5712.7|5709|5714|5710.3|5698.4|5694.7|3031
1761060000000|2025-10-21 15:20:00|5713.2|5709.4|5731.9|5728.2|5733.4|5729.7|5712.7|5709|3949
1761060300000|2025-10-21 15:25:00|5731.7|5728|5724.6|5720.9|5743.9|5740.2|5723.5|5719.8|5928
1761060600000|2025-10-21 15:30:00|5725.1|5721.3|5719.8|5716.1|5733|5729.3|5719.4|5715.7|2628
1761060900000|2025-10-21 15:35:00|5720.8|5717.1|5718.6|5714.8|5726.5|5722.8|5714.5|5710.8|2509
1761061200000|2025-10-21 15:40:00|5719.1|5715.4|5729.3|5725.6|5729.4|5725.7|5719|5715.3|3602
1761061500000|2025-10-21 15:45:00|5729.4|5725.7|5727.2|5723.5|5736.5|5732.8|5724.9|5721.2|3903
1761061800000|2025-10-21 15:50:00|5728.2|5724.5|5734.7|5731|5737.2|5733.5|5725.4|5721.7|2056
1761062100000|2025-10-21 15:55:00|5734.8|5731.1|5734.6|5730.9|5738.5|5734.8|5730.5|5726.8|2038
1761062400000|2025-10-21 16:00:00|5735.6|5731.9|5731.5|5727.8|5738.5|5734.8|5723.6|5719.8|4666
1761062700000|2025-10-21 16:05:00|5730.5|5726.8|5735.4|5731.7|5737.6|5733.9|5727.9|5724.2|1694
1761063000000|2025-10-21 16:10:00|5736.3|5732.6|5739.4|5735.7|5745.7|5742|5735.4|5731.7|3812
1761063300000|2025-10-21 16:15:00|5738.4|5734.7|5747.8|5744.1|5749.2|5745.5|5734.4|5730.7|1478
1761063600000|2025-10-21 16:20:00|5746.8|5743.1|5751.6|5747.9|5753.1|5749.4|5746|5742.3|2957
1761063900000|2025-10-21 16:25:00|5751.5|5747.8|5746.5|5742.8|5755.4|5751.7|5746.4|5742.7|1710
1761064200000|2025-10-21 16:30:00|5747.5|5743.8|5752.3|5748.6|5757.3|5753.6|5744.3|5740.6|2100
1761064500000|2025-10-21 16:35:00|5752.8|5749|5755.9|5752.2|5810|5806.2|5740.3|5736.6|18545
1761064800000|2025-10-21 16:40:00|5755|5751.3|5749.3|5745.6|5762.5|5758.8|5730.4|5726.6|5999
1761065100000|2025-10-21 16:45:00|5749.2|5745.5|5748.1|5744.4|5755.9|5752.1|5741.9|5738.2|2213
1761065400000|2025-10-21 16:50:00|5748.4|5744.7|5731.9|5728.2|5748.4|5744.7|5729.7|5726|2162
1761065700000|2025-10-21 16:55:00|5732.4|5728.6|5720.4|5716.6|5734.7|5731|5718.9|5715.2|2563
1761066000000|2025-10-21 17:00:00|5719.9|5716.2|5710|5706.3|5720.9|5717.2|5700.3|5696.6|4689
1761066300000|2025-10-21 17:05:00|5709|5705.3|5719|5715.3|5722|5718.3|5705.6|5701.8|2339
1761066600000|2025-10-21 17:10:00|5720|5716.3|5724|5720.3|5724.1|5720.3|5714|5710.3|1346
1761066900000|2025-10-21 17:15:00|5725|5721.3|5725.9|5722.2|5730.1|5726.3|5719|5715.3|1855
1761067200000|2025-10-21 17:20:00|5725.8|5722.1|5733.7|5730|5735.3|5731.6|5722.6|5718.9|1757
1761067500000|2025-10-21 17:25:00|5734.7|5731|5750.9|5747.2|5751.9|5748.2|5732.7|5729|2103
1761067800000|2025-10-21 17:30:00|5751.5|5747.7|5746.4|5742.7|5753.3|5749.6|5743.4|5739.7|2503
1761068100000|2025-10-21 17:35:00|5745.9|5742.1|5730.6|5726.9|5749.6|5745.9|5729.1|5725.4|1224
1761068400000|2025-10-21 17:40:00|5731.1|5727.3|5733.9|5730.2|5736.9|5733.2|5730.6|5726.9|625
1761068700000|2025-10-21 17:45:00|5733.8|5730.1|5729.6|5725.9|5737.7|5734|5729|5725.3|997
1761069000000|2025-10-21 17:50:00|5730.1|5726.3|5724.9|5721.1|5730.7|5727|5722.4|5718.7|2025
1761069300000|2025-10-21 17:55:00|5724.3|5720.6|5725.1|5721.4|5730.2|5726.5|5723.9|5720.2|974
1761069600000|2025-10-21 18:00:00|5724.1|5720.4|5718.4|5714.6|5727.3|5723.5|5715|5711.3|3367
1761069900000|2025-10-21 18:05:00|5717.9|5714.2|5720.2|5716.5|5723.9|5720.2|5716.9|5713.2|1698
1761070200000|2025-10-21 18:10:00|5720.7|5716.9|5723.9|5720.2|5725.9|5722.2|5716.6|5712.9|3021
1761070500000|2025-10-21 18:15:00|5723.5|5719.7|5733.8|5730.1|5733.8|5730.1|5719.8|5716.1|3032
1761070800000|2025-10-21 18:20:00|5732.9|5729.2|5727.9|5724.2|5733.8|5730.1|5719.9|5716.2|3113
1761071100000|2025-10-21 18:25:00|5728.9|5725.2|5727.3|5723.5|5730.9|5727.2|5725.5|5721.7|4912
1761071400000|2025-10-21 18:30:00|5726.7|5723|5735.9|5732.2|5738.9|5735.2|5725.7|5722|2392
1761071700000|2025-10-21 18:35:00|5736.5|5732.7|5731.6|5727.9|5737.9|5734.2|5731.6|5727.9|386
1761072000000|2025-10-21 18:40:00|5730.4|5726.7|5732.7|5729|5734.6|5730.9|5725.7|5722|4014
1761072300000|2025-10-21 18:45:00|5732.6|5728.9|5732.5|5728.8|5733.5|5729.8|5729.6|5725.8|378
1761072600000|2025-10-21 18:50:00|5733.1|5729.3|5731.7|5728|5736.2|5732.5|5731.5|5727.8|593
1761072900000|2025-10-21 18:55:00|5732.2|5728.4|5731.6|5727.9|5733.9|5730.2|5729.6|5724.9|832
1761073200000|2025-10-21 19:00:00|5731.1|5727.3|5733.2|5729.5|5734.2|5730.5|5729.5|5725.8|419
1761073500000|2025-10-21 19:05:00|5733.3|5729.6|5731.5|5727.8|5735.5|5731.8|5731.5|5727.8|212
1761073800000|2025-10-21 19:10:00|5731.7|5728|5732.4|5728.6|5734.3|5730.6|5728.9|5725.2|853
1761074100000|2025-10-21 19:15:00|5730.9|5727.2|5735|5731.3|5736.4|5732.7|5730.7|5727|326
1761074400000|2025-10-21 19:20:00|5735.3|5731.6|5736.5|5732.8|5736.6|5732.9|5734.6|5730.9|261
1761074700000|2025-10-21 19:25:00|5737.4|5733.7|5736.9|5733.2|5738.2|5734.5|5733.9|5730.2|991
1761075000000|2025-10-21 19:30:00|5737.4|5733.6|5734.4|5730.7|5737.4|5733.6|5730.7|5727|420
1761075300000|2025-10-21 19:35:00|5733.4|5729.7|5733.8|5730.1|5734|5730.3|5731.5|5727.8|397
1761075600000|2025-10-21 19:40:00|5733.3|5729.5|5733.8|5730.1|5736.2|5732.5|5732.8|5729.1|391
1761075900000|2025-10-21 19:45:00|5733.6|5729.9|5737.4|5733.7|5737.5|5733.8|5733.2|5729.5|293
1761076200000|2025-10-21 19:50:00|5738.4|5734.7|5739.7|5736|5741.1|5737.4|5736.4|5732.7|1398
1761076500000|2025-10-21 19:55:00|5740.7|5737|5740.3|5736.6|5743|5739.3|5739.2|5735.5|606
1761076800000|2025-10-21 20:00:00|5740.4|5736.7|5747.3|5743.6|5747.4|5743.7|5740.3|5736.6|365
1761077100000|2025-10-21 20:05:00|5748.3|5744.6|5751.9|5748.1|5753.4|5749.7|5748.3|5744.6|876
1761077400000|2025-10-21 20:10:00|5751.8|5748|5752.1|5748.4|5753.8|5750.1|5750.2|5746.5|266
1761077700000|2025-10-21 20:15:00|5751.9|5748.2|5752.6|5748.9|5755.2|5751.5|5751.7|5748|190
1761078000000|2025-10-21 20:20:00|5752.3|5748.6|5751.3|5747.6|5752.7|5749|5750.6|5746.9|150
1761078300000|2025-10-21 20:25:00|5752.2|5748.5|5756.1|5752.3|5758.3|5754.6|5752.2|5748.5|510
1761078600000|2025-10-21 20:30:00|5756.6|5752.8|5754.9|5751.1|5760.4|5756.6|5752.4|5748.7|661
1761078900000|2025-10-21 20:35:00|5754.8|5751|5757.3|5753.6|5761.4|5757.7|5754.5|5750.7|308
1761079200000|2025-10-21 20:40:00|5756.8|5753|5758.8|5755.1|5759.8|5756.1|5756.8|5753|421
1761079500000|2025-10-21 20:45:00|5757.8|5754.1|5755.2|5751.4|5757.8|5754.1|5753.6|5749.9|161
1761079800000|2025-10-21 20:50:00|5755.7|5752|5755.5|5751.7|5755.7|5752|5752|5748.2|209
1761080100000|2025-10-21 20:55:00|5756|5752.3|5756.9|5753.1|5759.9|5756.2|5754.8|5751.1|474
1761084000000|2025-10-21 22:00:00|5753.9|5750.1|5757.1|5753.3|5757.3|5753.6|5753.2|5749.5|78
1761084300000|2025-10-21 22:05:00|5756.6|5752.8|5754.7|5750.9|5757|5753.2|5754.7|5750.9|17
1761084600000|2025-10-21 22:10:00|5754.8|5751|5758.7|5754.9|5760.4|5756.6|5754.8|5751|23
1761084900000|2025-10-21 22:15:00|5758.2|5754.4|5755.2|5751.4|5758.6|5754.9|5754.5|5750.8|68
1761085200000|2025-10-21 22:20:00|5755.7|5752|5759.2|5755.5|5759.2|5755.5|5755|5751.2|28
1761085500000|2025-10-21 22:25:00|5758.8|5755|5762|5758.2|5766.5|5762.2|5758.8|5755|247
1761085800000|2025-10-21 22:30:00|5761.7|5757.9|5764.8|5761.1|5764.8|5761.1|5761.2|5757.4|25
1761086100000|2025-10-21 22:35:00|5764.4|5760.6|5761.5|5757.7|5765|5761.2|5761.5|5757.7|40
1761086400000|2025-10-21 22:40:00|5761.4|5757.6|5758.2|5754.4|5761.4|5757.6|5757.7|5754|29
1761086700000|2025-10-21 22:45:00|5757.7|5754|5758.9|5755.2|5759.9|5756.1|5757.5|5753.7|58
1761087000000|2025-10-21 22:50:00|5759.4|5755.6|5758.3|5754.6|5760.2|5756.5|5757.5|5753.8|96
1761087300000|2025-10-21 22:55:00|5757.8|5754|5757.9|5754.1|5757.9|5754.1|5756.3|5752.6|55
1761087600000|2025-10-21 23:00:00|5757.4|5753.7|5760.8|5757|5763.5|5759.8|5757.4|5753.7|64
1761087900000|2025-10-21 23:05:00|5760|5756.2|5761.8|5758.1|5762.8|5759.1|5759.7|5755.9|14
1761088200000|2025-10-21 23:10:00|5762.4|5758.6|5761.8|5758|5762.4|5758.6|5761.7|5758|10
1761088500000|2025-10-21 23:15:00|5761.3|5757.5|5757.9|5754.1|5761.3|5757.5|5757.4|5753.7|38
1761088800000|2025-10-21 23:20:00|5757.4|5753.7|5756.8|5753|5757.5|5753.8|5756.4|5752.6|20
1761089100000|2025-10-21 23:25:00|5755.8|5752|5756.2|5752.5|5756.2|5752.5|5755.2|5751.5|41
1761089400000|2025-10-21 23:30:00|5756.7|5752.9|5758.1|5754.3|5758.1|5754.3|5756.7|5752.9|23
1761089700000|2025-10-21 23:35:00|5758.5|5754.8|5754.8|5751|5758.5|5754.8|5754.8|5748.9|111
1761090000000|2025-10-21 23:40:00|5754.7|5750.9|5756.5|5752.8|5757.5|5753.8|5754.3|5750.5|29
1761090300000|2025-10-21 23:45:00|5757|5753.2|5754|5750.2|5757|5753.3|5753.1|5749.3|89
1761090600000|2025-10-21 23:50:00|5754.5|5750.8|5753.5|5749.8|5754.5|5750.8|5752.3|5748.6|31
1761090900000|2025-10-21 23:55:00|5753.4|5749.7|5753.4|5749.7|5753.9|5750.1|5752.3|5748.6|50
1761091200000|2025-10-22 00:00:00|5753.9|5750.1|5753.2|5749.5|5756.6|5752.9|5751.3|5747.6|209
1761091500000|2025-10-22 00:05:00|5752.7|5748.9|5744.1|5740.4|5754.7|5750.9|5742.3|5738.6|277
1761091800000|2025-10-22 00:10:00|5745|5741.3|5741.7|5737.9|5746.3|5742.6|5741.2|5737.5|147
1761092100000|2025-10-22 00:15:00|5742.2|5738.5|5744.4|5740.7|5744.7|5741|5740.3|5736.6|136
1761092400000|2025-10-22 00:20:00|5745.4|5741.7|5747.1|5743.3|5748.5|5744.8|5744.9|5741.1|75
1761092700000|2025-10-22 00:25:00|5746.5|5742.8|5747.5|5743.8|5748.5|5744.8|5744.3|5740.6|312
1761093000000|2025-10-22 00:30:00|5746.5|5742.8|5746.4|5742.6|5748.5|5744.8|5745.9|5742.2|93
1761093300000|2025-10-22 00:35:00|5745.9|5742.2|5752.6|5748.9|5755.3|5751.6|5745.9|5742.2|383
1761093600000|2025-10-22 00:40:00|5751.6|5747.9|5749.7|5746|5752.2|5748.4|5748.7|5745|101
1761093900000|2025-10-22 00:45:00|5748.7|5745|5752|5748.3|5752|5748.3|5748.7|5745|91
1761094200000|2025-10-22 00:50:00|5751.6|5747.8|5747.2|5743.5|5752|5748.3|5747.2|5743.5|174
1761094500000|2025-10-22 00:55:00|5746.2|5742.5|5743.8|5740.1|5746.2|5742.5|5741.4|5737.7|123
1761094800000|2025-10-22 01:00:00|5742.9|5739.2|5739.3|5735.6|5742.9|5739.2|5734.4|5730.7|537
1761095100000|2025-10-22 01:05:00|5739.8|5736|5741.9|5738.2|5744.1|5740.4|5735.7|5732|166
1761095400000|2025-10-22 01:10:00|5742.4|5738.6|5740.6|5736.9|5744.1|5740.4|5738.3|5734.6|119
1761095700000|2025-10-22 01:15:00|5740.4|5736.7|5736.3|5732.6|5740.6|5736.9|5736.1|5732.4|389
1761096000000|2025-10-22 01:20:00|5736.8|5733|5743|5739.3|5747|5743.3|5733.8|5730.1|181
1761096300000|2025-10-22 01:25:00|5743.6|5739.8|5741.9|5738.1|5744.1|5740.4|5739.9|5736.2|68
1761096600000|2025-10-22 01:30:00|5741.4|5737.7|5745.6|5741.9|5751.1|5747.3|5741.4|5737.7|212
1761096900000|2025-10-22 01:35:00|5746.6|5742.9|5744.2|5740.5|5748.6|5744.9|5743.8|5740|92
1761097200000|2025-10-22 01:40:00|5743.7|5739.9|5746.1|5742.4|5746.1|5742.4|5741.2|5737.5|100
1761097500000|2025-10-22 01:45:00|5745.2|5741.5|5748.2|5744.5|5749.6|5745.9|5745.2|5741.5|34
1761097800000|2025-10-22 01:50:00|5747.2|5743.5|5747.4|5743.7|5748.7|5745|5746.2|5742.5|36
1761098100000|2025-10-22 01:55:00|5746.9|5743.2|5745.5|5741.7|5749.3|5745.6|5744.2|5740.5|70
1761098400000|2025-10-22 02:00:00|5744.9|5741.2|5749.7|5745.9|5751.1|5747.4|5744.5|5740.8|89
1761098700000|2025-10-22 02:05:00|5749.6|5745.8|5752.8|5749.1|5754.7|5751|5748.7|5744.9|90
1761099000000|2025-10-22 02:10:00|5752.7|5749|5754.4|5750.7|5755.4|5751.7|5750.7|5747|69
1761099300000|2025-10-22 02:15:00|5754.5|5750.8|5756.4|5752.7|5757.4|5753.7|5754.5|5750.8|73
1761099600000|2025-10-22 02:20:00|5755.4|5751.7|5759.8|5756.1|5759.8|5756.1|5755.1|5751.4|55
1761099900000|2025-10-22 02:25:00|5759.7|5756|5757.1|5753.4|5759.7|5756|5755.9|5752.2|45
1761100200000|2025-10-22 02:30:00|5758.1|5754.4|5758.4|5754.7|5758.4|5754.7|5753.4|5749.7|130
1761100500000|2025-10-22 02:35:00|5758.9|5755.2|5763.5|5759.8|5765.5|5761.8|5758.8|5755.1|532
1761100800000|2025-10-22 02:40:00|5763.3|5759.6|5764.7|5761|5764.7|5761|5762|5758.2|152
1761101100000|2025-10-22 02:45:00|5764.6|5760.9|5772.4|5768.7|5773.6|5769.9|5763.3|5759.6|206
1761101400000|2025-10-22 02:50:00|5773|5769.2|5774.6|5770.9|5775.6|5771.9|5770.2|5766.5|307
1761101700000|2025-10-22 02:55:00|5775.1|5771.3|5772.5|5768.8|5777.4|5773.6|5772.4|5768.7|249
1761102000000|2025-10-22 03:00:00|5772.1|5768.4|5776.4|5772.7|5778.4|5774.6|5771.6|5767.9|244
1761102300000|2025-10-22 03:05:00|5776.9|5773.2|5791.5|5787.8|5791.5|5787.8|5774.3|5770.6|1753
1761102600000|2025-10-22 03:10:00|5791.1|5787.4|5796.2|5792.5|5801.8|5798.1|5789.7|5786|1284
1761102900000|2025-10-22 03:15:00|5795.8|5792|5816.2|5812.4|5825.3|5821.5|5792.2|5788.5|2192
1761103200000|2025-10-22 03:20:00|5816.6|5812.9|5823.5|5819.8|5825.8|5822.1|5811.8|5808|841
1761103500000|2025-10-22 03:25:00|5823.2|5819.5|5835.6|5831.8|5836.1|5832.4|5817.2|5813.5|1453
1761103800000|2025-10-22 03:30:00|5836.1|5832.4|5824.3|5820.5|5838.3|5834.6|5822.4|5818.7|1209
1761104100000|2025-10-22 03:35:00|5823.8|5820.1|5820.4|5816.7|5824.3|5820.5|5817.8|5814.1|366
1761104400000|2025-10-22 03:40:00|5819.9|5816.1|5822.1|5818.4|5827.9|5824.2|5819.3|5815.6|470
1761104700000|2025-10-22 03:45:00|5821.6|5817.8|5821.1|5817.4|5825.1|5821.4|5821.1|5817.4|118
1761105000000|2025-10-22 03:50:00|5821.6|5817.8|5820.5|5816.8|5827|5823.3|5820.1|5816.3|277
1761105300000|2025-10-22 03:55:00|5820.6|5816.9|5817.1|5813.4|5822.7|5819|5816.1|5812.4|394
1761105600000|2025-10-22 04:00:00|5816.1|5812.4|5817.6|5813.9|5819.3|5815.6|5814.2|5810.5|238
1761105900000|2025-10-22 04:05:00|5817.7|5814|5819.6|5815.8|5819.8|5816.1|5816.8|5813.1|143
1761106200000|2025-10-22 04:10:00|5820.1|5816.4|5823.6|5819.9|5824.5|5820.8|5818.9|5815.2|134
1761106500000|2025-10-22 04:15:00|5824.6|5820.9|5825.1|5821.4|5826.9|5823.1|5822.2|5818.5|680
1761106800000|2025-10-22 04:20:00|5824.1|5820.4|5821.3|5817.6|5825.1|5821.4|5820.4|5816.7|89
1761107100000|2025-10-22 04:25:00|5821.8|5818|5825.5|5821.8|5827.5|5823.8|5819.5|5815.7|375
1761107400000|2025-10-22 04:30:00|5826.4|5822.7|5826.1|5822.4|5829.3|5825.6|5824.4|5820.7|130
1761107700000|2025-10-22 04:35:00|5825.6|5821.8|5828.4|5824.7|5828.4|5824.7|5823.1|5819.4|234
1761108000000|2025-10-22 04:40:00|5829.4|5825.7|5824|5820.3|5829.4|5825.7|5824|5820.3|153
1761108300000|2025-10-22 04:45:00|5823.5|5819.7|5822|5818.3|5824|5820.3|5821|5817.3|59
1761108600000|2025-10-22 04:50:00|5823|5819.3|5822.2|5818.5|5823|5819.3|5821.5|5817.7|82
1761108900000|2025-10-22 04:55:00|5822.1|5818.4|5820|5816.3|5822.1|5818.4|5819|5815.3|98
1761109200000|2025-10-22 05:00:00|5819|5815.3|5819|5815.3|5822|5818.3|5818.5|5814.7|173
1761109500000|2025-10-22 05:05:00|5818.5|5814.7|5821|5817.3|5821|5817.3|5818.5|5814.7|111
1761109800000|2025-10-22 05:10:00|5821.1|5817.4|5822.2|5818.5|5825.2|5821.5|5821.1|5817.4|189
1761110100000|2025-10-22 05:15:00|5823.1|5819.4|5832.3|5828.6|5832.9|5829.2|5822.2|5818.5|714
1761110400000|2025-10-22 05:20:00|5831.8|5828|5824.1|5820.4|5831.8|5828|5824.1|5820.4|254
1761110700000|2025-10-22 05:25:00|5824|5820.3|5830.1|5826.4|5830.7|5827|5822.2|5818.5|308
1761111000000|2025-10-22 05:30:00|5831|5827.3|5832.3|5828.6|5835.4|5831.7|5827.7|5823.9|690
1761111300000|2025-10-22 05:35:00|5832.2|5828.5|5826.3|5822.6|5832.3|5828.6|5825.6|5821.9|541
1761111600000|2025-10-22 05:40:00|5825.9|5822.1|5828.8|5825.1|5828.8|5825.1|5819.6|5815.9|477
1761111900000|2025-10-22 05:45:00|5829.8|5826.1|5827.3|5823.6|5831.4|5827.7|5825.2|5821.5|141
1761112200000|2025-10-22 05:50:00|5827.2|5823.5|5830.2|5826.5|5832|5828.3|5826.1|5822.4|236
1761112500000|2025-10-22 05:55:00|5830.1|5826.4|5824.4|5820.7|5830.2|5826.5|5824.4|5820.7|159
1761112800000|2025-10-22 06:00:00|5824.9|5821.1|5822.9|5819.1|5827.2|5823.5|5820.1|5816.4|293
1761113100000|2025-10-22 06:05:00|5823.3|5819.6|5826.9|5823.2|5830.1|5826.4|5821.1|5817.4|180
1761113400000|2025-10-22 06:10:00|5826.4|5822.6|5828|5824.3|5830.8|5827.1|5825|5821.3|235
1761113700000|2025-10-22 06:15:00|5827|5823.3|5830.2|5826.5|5832|5828.3|5823|5819.3|385
1761114000000|2025-10-22 06:20:00|5831.2|5827.5|5831.8|5828.1|5839.6|5835.9|5824.6|5820.8|1215
1761114300000|2025-10-22 06:25:00|5831.5|5827.8|5832.1|5828.4|5837.2|5833.4|5828.2|5824.5|277
1761114600000|2025-10-22 06:30:00|5831.1|5827.4|5835.2|5831.5|5839|5835.3|5830.1|5826.4|321
1761114900000|2025-10-22 06:35:00|5834.7|5830.9|5847.8|5844.1|5852|5848.2|5833.1|5829.4|1257
1761115200000|2025-10-22 06:40:00|5848.4|5844.6|5843.7|5840|5849.8|5846.1|5843.4|5839.7|570
1761115500000|2025-10-22 06:45:00|5844.7|5841|5840.9|5837.2|5847.7|5844|5839|5835.3|865
1761115800000|2025-10-22 06:50:00|5841|5837.3|5836.1|5832.4|5845.2|5841.5|5835.6|5831.9|638
1761116100000|2025-10-22 06:55:00|5835.1|5831.4|5831.5|5827.8|5836.3|5832.6|5828.5|5824.8|733
1761116400000|2025-10-22 07:00:00|5830.5|5826.8|5832.6|5828.9|5835.9|5832.2|5823.9|5820.2|1567
1761116700000|2025-10-22 07:05:00|5832.9|5829.2|5832.7|5828.9|5834.5|5830.8|5825.5|5821.8|634
1761117000000|2025-10-22 07:10:00|5832.2|5828.5|5826.4|5822.7|5834.2|5830.5|5824|5820.3|490
1761117300000|2025-10-22 07:15:00|5826.9|5823.2|5829|5825.2|5830.5|5826.8|5822.8|5819.1|1026
1761117600000|2025-10-22 07:20:00|5829.4|5825.7|5817.1|5813.4|5830.4|5826.7|5815.6|5811.9|1367
1761117900000|2025-10-22 07:25:00|5816.8|5813.1|5807.5|5803.7|5816.8|5813.1|5805|5801.3|1292
1761118200000|2025-10-22 07:30:00|5808|5804.3|5814.5|5810.7|5816.2|5812.4|5807.5|5803.7|888
1761118500000|2025-10-22 07:35:00|5814|5810.3|5812|5808.3|5816.1|5812.4|5810.3|5806.6|264
1761118800000|2025-10-22 07:40:00|5813|5809.3|5810.9|5807.2|5819.8|5816.1|5810.9|5807.2|1009
1761119100000|2025-10-22 07:45:00|5811.5|5807.7|5818.8|5815.1|5821.6|5817.9|5810.7|5807|758
1761119400000|2025-10-22 07:50:00|5817.8|5814.1|5823.3|5819.5|5826.1|5822.4|5815.6|5811.9|1238
1761119700000|2025-10-22 07:55:00|5822.7|5819|5818.7|5815|5822.7|5819|5808.8|5805|741
1761120000000|2025-10-22 08:00:00|5817.8|5814.1|5817.7|5814|5826.3|5822.6|5813.7|5810|822
1761120300000|2025-10-22 08:05:00|5816.8|5813.1|5821.9|5818.2|5829|5825.3|5816.1|5812.4|624
1761120600000|2025-10-22 08:10:00|5822.9|5819.2|5821.3|5817.5|5825.2|5821.5|5817.3|5813.5|679
1761120900000|2025-10-22 08:15:00|5821.8|5818.1|5823.7|5819.9|5825.8|5822.1|5820.4|5816.7|373
1761121200000|2025-10-22 08:20:00|5824|5820.3|5821|5817.3|5824.1|5820.4|5811.8|5808.1|458
1761121500000|2025-10-22 08:25:00|5822|5818.3|5816.7|5813|5823.9|5820.2|5812.7|5808.9|1546
1761121800000|2025-10-22 08:30:00|5817.2|5813.4|5820|5816.3|5823.1|5819.4|5810.4|5806.7|1835
1761122100000|2025-10-22 08:35:00|5819.5|5815.7|5821.9|5818.2|5823.9|5820.2|5814.9|5811.2|856
1761122400000|2025-10-22 08:40:00|5822.4|5818.6|5837.3|5833.6|5837.8|5834.1|5822.4|5818.6|889
1761122700000|2025-10-22 08:45:00|5836.9|5833.1|5839.3|5835.6|5841.5|5837.8|5832.4|5828.7|574
1761123000000|2025-10-22 08:50:00|5838.4|5834.7|5833|5829.3|5838.9|5835.1|5827.5|5823.8|506
1761123300000|2025-10-22 08:55:00|5833.1|5829.4|5826.5|5822.8|5834.1|5830.4|5823.1|5819.4|493
1761123600000|2025-10-22 09:00:00|5827.4|5823.7|5826.5|5822.7|5835.1|5831.4|5824.7|5820.9|445
1761123900000|2025-10-22 09:05:00|5826|5822.3|5818.2|5814.4|5828.9|5825.2|5817.1|5813.4|789
1761124200000|2025-10-22 09:10:00|5818.7|5815|5812.9|5809.1|5818.7|5815|5807.2|5803.5|1337
1761124500000|2025-10-22 09:15:00|5812.3|5808.6|5823|5819.3|5823|5819.3|5809.9|5806.2|320
1761124800000|2025-10-22 09:20:00|5823.6|5819.8|5818.1|5814.3|5826|5822.3|5817.1|5813.3|836
1761125100000|2025-10-22 09:25:00|5818.5|5814.8|5817.9|5814.2|5823.4|5819.7|5816.6|5812.9|339
1761125400000|2025-10-22 09:30:00|5818.4|5814.6|5818.6|5814.9|5821|5817.3|5815.8|5812.1|365
1761125700000|2025-10-22 09:35:00|5819.6|5815.9|5818.8|5815.1|5821.7|5818|5815.3|5811.6|264
1761126000000|2025-10-22 09:40:00|5817.9|5814.2|5818.8|5815.1|5822.8|5819.1|5816|5812.2|247
1761126300000|2025-10-22 09:45:00|5819.1|5815.4|5822.1|5818.4|5825.5|5821.7|5816.1|5812.4|365
1761126600000|2025-10-22 09:50:00|5822.2|5818.5|5822.3|5818.6|5828.3|5824.6|5820.9|5817.2|541
1761126900000|2025-10-22 09:55:00|5822.2|5818.5|5816.5|5812.8|5823.4|5819.7|5816.5|5812.8|294
1761127200000|2025-10-22 10:00:00|5815.5|5811.8|5795.6|5791.9|5817.5|5813.8|5794.8|5791.1|1347
1761127500000|2025-10-22 10:05:00|5796.5|5792.8|5798.9|5795.2|5804.4|5800.7|5795.3|5791.6|1231
1761127800000|2025-10-22 10:10:00|5799.5|5795.7|5807.6|5803.9|5810|5806.2|5798.9|5795.2|824
1761128100000|2025-10-22 10:15:00|5808.6|5804.9|5799.4|5795.7|5808.6|5804.9|5798.4|5794.7|343
1761128400000|2025-10-22 10:20:00|5799.2|5795.5|5801|5797.2|5805.3|5801.6|5796.3|5792.6|363
1761128700000|2025-10-22 10:25:00|5801.1|5797.3|5807.7|5803.9|5809.5|5805.8|5801|5797.2|261
1761129000000|2025-10-22 10:30:00|5808.2|5804.5|5804.7|5801|5810.1|5806.4|5802|5798.3|688
1761129300000|2025-10-22 10:35:00|5803.8|5800.1|5803.1|5799.4|5808.9|5805.2|5801.8|5798.1|321
1761129600000|2025-10-22 10:40:00|5802.2|5798.5|5809|5805.3|5811.2|5807.5|5800.7|5796.9|244
1761129900000|2025-10-22 10:45:00|5808|5804.3|5819.7|5816|5820.2|5816.5|5808|5804.3|578
1761130200000|2025-10-22 10:50:00|5820.2|5816.5|5832.1|5828.4|5835.4|5831.7|5818.1|5814.4|2180
1761130500000|2025-10-22 10:55:00|5831.2|5827.5|5828.4|5824.6|5838.8|5835.1|5827.9|5824.2|405
1761130800000|2025-10-22 11:00:00|5828.9|5825.2|5829.4|5825.6|5830.9|5827.2|5824.8|5821.1|612
1761131100000|2025-10-22 11:05:00|5828.9|5825.2|5839.8|5836.1|5839.8|5836.1|5827.9|5824.2|1749
1761131400000|2025-10-22 11:10:00|5840|5836.3|5837.1|5833.4|5841.6|5837.9|5834.8|5831.1|304
1761131700000|2025-10-22 11:15:00|5837.7|5834|5841.9|5838.2|5848.8|5845.1|5836.7|5833|1046
1761132000000|2025-10-22 11:20:00|5841|5837.3|5842.9|5839.2|5844.5|5840.8|5835.9|5832.2|851
1761132300000|2025-10-22 11:25:00|5842.8|5839.1|5844.8|5841.1|5845.3|5841.5|5840.8|5837.1|813
1761132600000|2025-10-22 11:30:00|5845.7|5842|5848.8|5845.1|5852.8|5849.1|5842.8|5839.1|1127
1761132900000|2025-10-22 11:35:00|5849.8|5846.1|5840.2|5836.4|5849.8|5846.1|5838.8|5835.1|859
1761133200000|2025-10-22 11:40:00|5840.3|5836.5|5836.2|5832.5|5841.3|5837.6|5836|5832.3|477
1761133500000|2025-10-22 11:45:00|5836.7|5832.9|5832.4|5828.7|5837.3|5833.6|5828.9|5825.1|1086
1761133800000|2025-10-22 11:50:00|5833|5829.2|5824.5|5820.8|5833.4|5829.7|5819.6|5815.9|1268
1761134100000|2025-10-22 11:55:00|5825.4|5821.7|5835|5831.3|5835|5831.3|5824|5820.3|1106
1761134400000|2025-10-22 12:00:00|5836|5832.3|5841.1|5837.4|5848.2|5844.5|5836|5832.3|756
1761134700000|2025-10-22 12:05:00|5842.1|5838.4|5841.1|5837.4|5842.1|5838.4|5837.4|5833.7|332
1761135000000|2025-10-22 12:10:00|5841.3|5837.6|5845|5841.2|5851.5|5847.8|5840.2|5836.5|718
1761135300000|2025-10-22 12:15:00|5844.5|5840.8|5842.8|5839.1|5847.2|5843.5|5842.7|5839|458
1761135600000|2025-10-22 12:20:00|5842.3|5838.5|5842.8|5839.1|5847.5|5843.8|5838.2|5834.5|791
1761135900000|2025-10-22 12:25:00|5843.3|5839.5|5843.8|5840.1|5847.2|5843.5|5841.9|5838.2|545
1761136200000|2025-10-22 12:30:00|5843.5|5839.8|5844.9|5841.2|5851.7|5848|5839|5835.3|1984
1761136500000|2025-10-22 12:35:00|5845.4|5841.6|5858.9|5855.2|5861.2|5857.5|5844.4|5840.7|1483
1761136800000|2025-10-22 12:40:00|5858.5|5854.8|5849.4|5845.7|5859.4|5855.7|5848.5|5844.8|1054
1761137100000|2025-10-22 12:45:00|5850|5846.2|5852.4|5848.7|5854.3|5850.6|5847.4|5843.7|658
1761137400000|2025-10-22 12:50:00|5853.3|5849.6|5830.6|5826.9|5853.3|5849.6|5824.1|5820.4|4700
1761137700000|2025-10-22 12:55:00|5831.2|5827.4|5823.3|5819.6|5831.9|5828.2|5819.4|5815.6|3994
1761138000000|2025-10-22 13:00:00|5822.3|5818.6|5841.6|5837.9|5843|5839.2|5817.3|5813.6|3544
1761138300000|2025-10-22 13:05:00|5840.6|5836.9|5846.1|5842.3|5855.7|5852|5838|5834.3|3500
1761138600000|2025-10-22 13:10:00|5845.6|5841.9|5847|5843.3|5851.4|5847.7|5843.7|5840|3445
1761138900000|2025-10-22 13:15:00|5846.1|5842.4|5848.6|5844.9|5856.6|5852.9|5845.8|5842.1|2348
1761139200000|2025-10-22 13:20:00|5847.7|5844|5848.6|5844.9|5853.6|5849.9|5847.6|5843.9|1790
1761139500000|2025-10-22 13:25:00|5849.6|5845.9|5844.8|5841.1|5850.1|5846.3|5841.3|5837.6|1371
1761139800000|2025-10-22 13:30:00|5843.8|5840.1|5852.8|5849.1|5860.2|5856.4|5843.8|5840.1|2459
1761140100000|2025-10-22 13:35:00|5853.8|5850.1|5853.7|5850|5855.9|5852.2|5845.7|5842|2042
1761140400000|2025-10-22 13:40:00|5854.6|5850.9|5865.9|5862.1|5868.5|5864.8|5852.7|5848.9|4054
1761140700000|2025-10-22 13:45:00|5866.3|5862.6|5863.6|5859.9|5871.8|5868.1|5860.6|5856.9|1630
1761141000000|2025-10-22 13:50:00|5863.2|5859.4|5877.8|5874.1|5881.5|5877.8|5862.6|5858.9|4382
1761141300000|2025-10-22 13:55:00|5878|5874.3|5871.9|5868.2|5882|5878.3|5870.7|5867|3660
1761141600000|2025-10-22 14:00:00|5872.2|5868.5|5868.8|5865|5878.3|5874.6|5861.8|5858.1|2233
1761141900000|2025-10-22 14:05:00|5869.2|5865.5|5863.8|5860.1|5870.9|5867.2|5862.1|5858.4|2745
1761142200000|2025-10-22 14:10:00|5864.8|5861.1|5859.4|5855.7|5868.5|5864.8|5856.5|5852.8|1363
1761142500000|2025-10-22 14:15:00|5860|5856.2|5858.9|5855.2|5865.9|5862.2|5857.2|5853.5|2232
1761142800000|2025-10-22 14:20:00|5859.4|5855.7|5853.9|5850.2|5859.4|5855.7|5849.3|5845.6|1811
1761143100000|2025-10-22 14:25:00|5854.9|5851.2|5864|5860.2|5866.9|5863.2|5853.4|5849.7|1567
1761143400000|2025-10-22 14:30:00|5863|5859.2|5856.6|5852.9|5867.8|5862.7|5845.1|5841.4|4121
1761143700000|2025-10-22 14:35:00|5856.5|5852.8|5866.9|5863.2|5868.3|5864.6|5855.9|5852.2|2855
1761144000000|2025-10-22 14:40:00|5867.8|5864.1|5858.4|5854.7|5871.4|5867.7|5851.1|5847.4|1977
1761144300000|2025-10-22 14:45:00|5857.5|5853.8|5868.5|5864.8|5869.1|5865.4|5856.8|5853.1|1538
1761144600000|2025-10-22 14:50:00|5866.5|5862.8|5864.6|5860.9|5871|5867.2|5860.6|5856.9|2435
1761144900000|2025-10-22 14:55:00|5865.1|5861.3|5860.2|5856.5|5866.6|5862.9|5856.8|5853.1|1946
1761145200000|2025-10-22 15:00:00|5859.2|5855.5|5866.7|5863|5867.1|5863.3|5847.3|5843.6|3022
1761145500000|2025-10-22 15:05:00|5867.7|5864|5860|5856.3|5869.6|5865.9|5857.5|5853.8|2429
1761145800000|2025-10-22 15:10:00|5859|5855.3|5847.6|5843.9|5861|5857.3|5843.2|5839.5|5565
1761146100000|2025-10-22 15:15:00|5847.7|5844|5843|5839.2|5853.5|5849.8|5841.4|5837.7|2853
1761146400000|2025-10-22 15:20:00|5843.4|5839.7|5840|5836.3|5847.4|5843.7|5834.2|5830.5|2362
1761146700000|2025-10-22 15:25:00|5839.7|5836|5836.1|5832.4|5844.9|5841.1|5832.1|5828.4|2285
1761147000000|2025-10-22 15:30:00|5836.6|5832.8|5864.2|5860.5|5864.7|5860.9|5836.1|5832.4|5381
1761147300000|2025-10-22 15:35:00|5865.2|5861.5|5867.9|5864.2|5875.7|5871.9|5863.8|5860.1|2729
1761147600000|2025-10-22 15:40:00|5866.9|5863.2|5881.8|5878.1|5881.8|5878.1|5864.9|5861.2|2319
1761147900000|2025-10-22 15:45:00|5881.7|5878|5883.6|5879.9|5884.6|5880.9|5874.8|5871.1|3336
1761148200000|2025-10-22 15:50:00|5884.6|5880.9|5885.9|5882.2|5893.9|5890.2|5882.7|5879|2112
1761148500000|2025-10-22 15:55:00|5886.8|5883.1|5875.7|5872|5887.3|5883.5|5873.7|5870|2107
1761148800000|2025-10-22 16:00:00|5873.7|5870|5865.9|5862.2|5878|5874.3|5862.3|5858.6|1843
1761149100000|2025-10-22 16:05:00|5866.5|5862.7|5867.7|5863.9|5869.3|5865.5|5861.2|5857.5|1305
1761149400000|2025-10-22 16:10:00|5868.1|5864.4|5866.2|5862.5|5870.9|5867.1|5862.9|5859.2|1115
1761149700000|2025-10-22 16:15:00|5867.2|5863.5|5865.8|5862.1|5873.2|5869.5|5863.8|5860.1|3587
1761150000000|2025-10-22 16:20:00|5865.4|5861.6|5870.9|5867.2|5872.5|5868.8|5860.5|5856.8|1578
1761150300000|2025-10-22 16:25:00|5871.4|5867.6|5864|5860.2|5871.8|5868.1|5860.5|5856.8|1540
1761150600000|2025-10-22 16:30:00|5863.5|5859.8|5852.1|5848.4|5866|5862.2|5829.6|5825.9|8316
1761150900000|2025-10-22 16:35:00|5851.6|5847.8|5857.6|5853.8|5862.3|5858.6|5847.4|5843.7|1959
1761151200000|2025-10-22 16:40:00|5857|5853.3|5867.2|5863.4|5868.7|5865|5856|5852.3|1648
1761151500000|2025-10-22 16:45:00|5867.7|5864|5863.2|5859.4|5868.8|5865.1|5860.2|5856.5|897
1761151800000|2025-10-22 16:50:00|5862.7|5859|5878.7|5875|5879|5875.3|5860.7|5857|975
1761152100000|2025-10-22 16:55:00|5878.3|5874.5|5869|5865.3|5883.5|5879.8|5867.5|5863.8|2191
1761152400000|2025-10-22 17:00:00|5868.6|5864.8|5872.8|5869.1|5875.4|5871.7|5868|5864.3|1674
1761152700000|2025-10-22 17:05:00|5873.8|5870.1|5871.7|5868|5873.8|5870.1|5866.9|5863.2|1083
1761153000000|2025-10-22 17:10:00|5870.7|5867|5856.1|5852.4|5872.9|5869.2|5855.7|5851.9|1703
1761153300000|2025-10-22 17:15:00|5855.7|5851.9|5859.7|5856|5866.1|5862.4|5852.3|5848.6|1641
1761153600000|2025-10-22 17:20:00|5859.3|5855.5|5861.5|5857.8|5862.6|5858.9|5853.1|5849.4|1050
1761153900000|2025-10-22 17:25:00|5861.6|5857.9|5854.9|5851.2|5862.6|5858.9|5850.7|5847|750
1761154200000|2025-10-22 17:30:00|5855.5|5851.7|5855.2|5851.5|5859.1|5855.4|5851.6|5847.9|733
1761154500000|2025-10-22 17:35:00|5854.2|5850.5|5850.6|5846.9|5856.1|5852.4|5850.6|5846.9|1377
1761154800000|2025-10-22 17:40:00|5849.6|5845.9|5847.8|5844.1|5852.7|5849|5847.4|5843.7|755
1761155100000|2025-10-22 17:45:00|5848.8|5845.1|5852.8|5849.1|5856.1|5852.4|5847.8|5844.1|882
1761155400000|2025-10-22 17:50:00|5852.5|5848.7|5843.2|5839.5|5852.9|5849.2|5840.8|5837.1|1830
1761155700000|2025-10-22 17:55:00|5843.8|5840|5844.8|5841.1|5848.2|5844.5|5841.2|5837.5|1190
1761156000000|2025-10-22 18:00:00|5845.4|5841.6|5840.6|5836.9|5850.1|5846.4|5839.4|5835.7|1049
1761156300000|2025-10-22 18:05:00|5841.6|5837.9|5845.4|5841.7|5849.7|5846|5838.5|5834.8|977
1761156600000|2025-10-22 18:10:00|5845.9|5842.1|5853|5849.3|5858.2|5854.5|5845.9|5842.1|2155
1761156900000|2025-10-22 18:15:00|5854|5850.3|5852.9|5849.1|5854.4|5850.7|5846.6|5842.9|1507
1761157200000|2025-10-22 18:20:00|5852.4|5848.7|5850.6|5846.9|5854.7|5851|5845.6|5841.9|3715
1761157500000|2025-10-22 18:25:00|5850.1|5846.3|5850.8|5847.1|5852.9|5849.2|5843.7|5840|9282
1761157800000|2025-10-22 18:30:00|5851.8|5848.1|5851.8|5848.1|5855.3|5851.6|5847.6|5843.9|2885
1761158100000|2025-10-22 18:35:00|5852.3|5848.5|5861.1|5857.4|5861.1|5857.4|5851.9|5848.2|1129
1761158400000|2025-10-22 18:40:00|5860.9|5857.2|5859.8|5856.1|5861.7|5858|5855.5|5851.8|983
1761158700000|2025-10-22 18:45:00|5858.8|5855.1|5857.7|5854|5862.9|5859.2|5856.9|5853.2|446
1761159000000|2025-10-22 18:50:00|5856.7|5853|5858.3|5854.6|5858.7|5855|5853.7|5850|675
1761159300000|2025-10-22 18:55:00|5857.4|5853.7|5856.8|5853.1|5858.3|5854.6|5854.4|5850.7|452
1761159600000|2025-10-22 19:00:00|5857.3|5853.5|5863.4|5859.6|5886.6|5882.9|5855.7|5852|7793
1761159900000|2025-10-22 19:05:00|5862.9|5859.2|5881.5|5877.8|5884.4|5880.7|5860.6|5856.9|1814
1761160200000|2025-10-22 19:10:00|5881.4|5877.7|5890|5886.2|5893.9|5890.2|5881.4|5877.7|3265
1761160500000|2025-10-22 19:15:00|5889.9|5886.1|5893.4|5889.7|5893.4|5889.7|5886.9|5883.1|1148
1761160800000|2025-10-22 19:20:00|5892.5|5888.8|5921.9|5918.1|5928.4|5924.7|5891.4|5887.7|7850
1761161100000|2025-10-22 19:25:00|5920.5|5916.8|5955.1|5951.3|5960.2|5956.5|5917.3|5913.6|11944
1761161400000|2025-10-22 19:30:00|5954.8|5951|5939|5935.2|5965.5|5961.8|5932.5|5928.8|5508
1761161700000|2025-10-22 19:35:00|5939.5|5935.8|5948.2|5944.5|5950.2|5946.5|5934.1|5930.4|2189
1761162000000|2025-10-22 19:40:00|5949.1|5945.4|5965.5|5961.8|5969.3|5965.6|5947.3|5943.6|3261
1761162300000|2025-10-22 19:45:00|5965.1|5961.3|5966.3|5962.6|5981.9|5978.2|5961.3|5957.6|4179
1761162600000|2025-10-22 19:50:00|5965.3|5961.6|5944.5|5940.7|5966.3|5962.6|5943.2|5939.4|2862
1761162900000|2025-10-22 19:55:00|5945|5941.3|5940.2|5936.4|5945.3|5941.6|5935.3|5931.6|1163
1761163200000|2025-10-22 20:00:00|5939.9|5936.1|5912|5908.2|5940|5936.3|5911.2|5907.5|1824
1761163500000|2025-10-22 20:05:00|5911.5|5907.8|5929.7|5926|5937|5933.2|5911.3|5907.6|2557
1761163800000|2025-10-22 20:10:00|5928.8|5925.1|5921.7|5917.9|5931.1|5927.4|5914.3|5910.5|790
1761164100000|2025-10-22 20:15:00|5922.1|5918.4|5929.5|5925.8|5933.8|5930.1|5916.2|5912.5|787
1761164400000|2025-10-22 20:20:00|5929|5925.2|5905.2|5901.4|5937.2|5933.5|5890.8|5887|3204
1761164700000|2025-10-22 20:25:00|5905.3|5901.5|5927.1|5923.4|5933.3|5929.6|5891.5|5887.8|5669
1761165000000|2025-10-22 20:30:00|5926.1|5922.4|5925.4|5921.7|5929.4|5925.6|5916.2|5912.5|1527
1761165300000|2025-10-22 20:35:00|5924.9|5921.1|5923.4|5919.7|5925.3|5921.6|5919.2|5915.5|929
1761165600000|2025-10-22 20:40:00|5923.2|5919.5|5949|5945.2|5969.6|5965.8|5922.4|5918.7|2207
1761165900000|2025-10-22 20:45:00|5948.1|5944.3|5928.6|5924.9|5955.9|5952.2|5914.5|5910.8|2413
1761166200000|2025-10-22 20:50:00|5928.2|5924.4|5919.8|5916.1|5928.6|5924.9|5911.2|5907.4|1514
1761166500000|2025-10-22 20:55:00|5919.4|5915.6|5940|5936.2|5940|5936.2|5917.4|5913.7|2221
1761170400000|2025-10-22 22:00:00|5993|5989.3|5980.3|5976.5|5995.8|5992.1|5969.4|5965.6|1923
1761170700000|2025-10-22 22:05:00|5979.7|5975.9|5974.1|5970.4|5988.9|5983.3|5964.8|5959.4|1334
1761171000000|2025-10-22 22:10:00|5973.7|5970|5973.8|5970|5983.4|5979.6|5970.8|5967.1|482
1761171300000|2025-10-22 22:15:00|5974.2|5970.4|5976.4|5972.6|5983|5979.2|5971.1|5967.3|584
1761171600000|2025-10-22 22:20:00|5976.9|5973.1|5976.3|5972.5|5981.9|5978.1|5973.5|5969.7|245
1761171900000|2025-10-22 22:25:00|5976.8|5973.1|5974.9|5971.2|5977.8|5974.1|5972.8|5969.1|255
1761172200000|2025-10-22 22:30:00|5974.5|5970.7|5974.2|5970.5|5980.6|5976.9|5973.6|5969.8|194
1761172500000|2025-10-22 22:35:00|5974.1|5970.4|5984.1|5980.3|5986.9|5983.1|5972.9|5969.2|561
1761172800000|2025-10-22 22:40:00|5983.6|5979.9|5978.1|5974.3|5985.5|5981.7|5977.1|5973.3|176
1761173100000|2025-10-22 22:45:00|5978.8|5975|5973|5969.3|5980.6|5976.9|5972.5|5968.7|361
1761173400000|2025-10-22 22:50:00|5972.5|5968.7|5978.3|5974.5|5991.8|5988.1|5971.3|5967.6|731
1761173700000|2025-10-22 22:55:00|5978.7|5975|5980.2|5976.4|5982.1|5978.4|5975.3|5971.5|368
1761174000000|2025-10-22 23:00:00|5979.9|5976.1|5991|5987.3|5994.8|5991.1|5978.5|5974.8|528
1761174300000|2025-10-22 23:05:00|5992|5988.2|6008.6|6004.8|6011|6007.2|5989.7|5985.9|966
1761174600000|2025-10-22 23:10:00|6008.1|6004.3|6012.4|6008.6|6013.3|6009.5|6005.5|6001.4|600
1761174900000|2025-10-22 23:15:00|6012.3|6008.5|6005.3|6001.5|6014.2|6010|6001.4|5997.4|383
1761175200000|2025-10-22 23:20:00|6005.8|6002|5994|5990.2|6009.3|6005.5|5989.5|5985.7|269
1761175500000|2025-10-22 23:25:00|5993.5|5989.8|5996.2|5992.4|6000|5996.2|5988.6|5984.8|404
1761175800000|2025-10-22 23:30:00|5995.8|5992|5995.2|5991.5|5997.7|5993.9|5991.1|5987.4|200
1761176100000|2025-10-22 23:35:00|5994.8|5991|5993.3|5989.6|5999.3|5995.5|5993.1|5989.4|254
1761176400000|2025-10-22 23:40:00|5992.9|5989.1|5997.5|5993.7|6001.5|5997.7|5992|5988.3|409
1761176700000|2025-10-22 23:45:00|5997.3|5993.5|5999.6|5995.9|6001.4|5997.6|5994|5990.3|131
1761177000000|2025-10-22 23:50:00|6000.1|5996.3|6005.5|6001.8|6006.5|6002.8|5992.8|5989|414
1761177300000|2025-10-22 23:55:00|6005.7|6002|6005.6|6001.8|6010|6006.3|6003.4|5999.6|428
1761177600000|2025-10-23 00:00:00|6006|6002.2|6018.5|6014.7|6024.1|6020.4|6006|6002.2|3146
1761177900000|2025-10-23 00:05:00|6017.9|6014.2|6017.2|6013.5|6019.8|6016.1|6013.7|6010|896
1761178200000|2025-10-23 00:10:00|6016.2|6012.5|6022.1|6018.4|6025.1|6021.4|6016.2|6012.5|748
1761178500000|2025-10-23 00:15:00|6022.7|6018.9|6021.9|6018.2|6027|6023.3|6019.7|6016|708
1761178800000|2025-10-23 00:20:00|6021.8|6018.1|6015.3|6011.6|6021.9|6018.2|6015.1|6011.4|679
1761179100000|2025-10-23 00:25:00|6014.8|6011|6016.3|6012.6|6016.3|6012.6|6012.6|6008.9|482
1761179400000|2025-10-23 00:30:00|6016.6|6012.9|6018.8|6015.1|6020.8|6017.1|6014.6|6010.9|981
1761179700000|2025-10-23 00:35:00|6018.5|6014.8|6016.6|6012.9|6020.6|6016.9|6015.1|6011.3|255
1761180000000|2025-10-23 00:40:00|6015.6|6011.9|6016.6|6012.8|6018.7|6015|6013.4|6009.7|962
1761180300000|2025-10-23 00:45:00|6017|6013.3|6008|6004.3|6017|6013.3|6000.5|5996.8|960
1761180600000|2025-10-23 00:50:00|6007.1|6003.4|6001.6|5997.9|6008|6004.3|5999.7|5996|254
1761180900000|2025-10-23 00:55:00|6001.2|5997.4|5997.1|5993.4|6005.2|6001.5|5992.2|5988.5|811
1761181200000|2025-10-23 01:00:00|5996.1|5992.4|5979.7|5976|6000.2|5996.5|5973.1|5969.3|1728
1761181500000|2025-10-23 01:05:00|5979.3|5975.5|5980|5976.3|5985.2|5981.5|5977.1|5973.3|499
1761181800000|2025-10-23 01:10:00|5980.5|5976.7|5980.4|5976.7|5987.7|5984|5979.4|5975.7|805
1761182100000|2025-10-23 01:15:00|5980.9|5977.1|5978.2|5974.4|5982.6|5978.9|5976.6|5972.9|253
1761182400000|2025-10-23 01:20:00|5977.7|5974|5978.9|5975.2|5983.8|5980|5976.6|5972.9|492
1761182700000|2025-10-23 01:25:00|5978.4|5974.6|5987.2|5983.5|5987.2|5983.5|5977.9|5974.2|269
1761183000000|2025-10-23 01:30:00|5988.2|5984.5|5993.1|5989.4|5997.1|5993.4|5987.8|5984|701
1761183300000|2025-10-23 01:35:00|5993.2|5989.5|5989|5985.3|6000|5996.3|5985.1|5981.4|813
1761183600000|2025-10-23 01:40:00|5990|5986.3|5984.6|5980.8|5990.4|5986.7|5984|5980.3|138
1761183900000|2025-10-23 01:45:00|5984|5980.3|5983.1|5979.4|5989.1|5985.4|5980.9|5977.2|307
1761184200000|2025-10-23 01:50:00|5984.1|5980.4|5975.5|5971.8|5984.4|5980.7|5974.8|5971.1|305
1761184500000|2025-10-23 01:55:00|5975.9|5972.2|5983.1|5979.4|5983.1|5979.4|5970.6|5966.8|446
1761184800000|2025-10-23 02:00:00|5981.1|5977.4|5984|5980.3|5984|5980.3|5978.1|5974.4|1328
1761185100000|2025-10-23 02:05:00|5983.1|5979.4|5988.7|5985|5990.7|5986.9|5981.1|5977.4|3041
1761185400000|2025-10-23 02:10:00|5988.3|5984.5|5990.4|5986.7|5993.8|5990.1|5985.7|5982|547
1761185700000|2025-10-23 02:15:00|5989.4|5985.7|5986.5|5982.8|5990.5|5986.8|5984.4|5980.7|573
1761186000000|2025-10-23 02:20:00|5986.7|5983|5984.5|5980.8|5987.3|5983.6|5981.9|5978.2|224
1761186300000|2025-10-23 02:25:00|5985.1|5981.3|5989.4|5985.7|5990.8|5987.1|5983|5979.3|287
1761186600000|2025-10-23 02:30:00|5990|5986.2|5986.6|5982.9|5992.4|5988.7|5986.2|5982.4|456
1761186900000|2025-10-23 02:35:00|5987.1|5983.3|5981.6|5977.9|5990.9|5987.2|5981.6|5977.9|1734
1761187200000|2025-10-23 02:40:00|5980.7|5977|5989.4|5985.7|5990.7|5987|5976.2|5972.4|1468
1761187500000|2025-10-23 02:45:00|5989.9|5986.1|5998.2|5994.5|6003.2|5999.5|5986.5|5982.8|3217
1761187800000|2025-10-23 02:50:00|5997.7|5994|5997.4|5993.7|5998.8|5995|5994.3|5990.6|277
1761188100000|2025-10-23 02:55:00|5998.4|5994.7|6008.2|6004.5|6014.3|6010.6|5997.5|5993.8|3297
1761188400000|2025-10-23 03:00:00|6007.8|6004|5997.8|5994|6008.2|6004.5|5995.5|5991.8|1347
1761188700000|2025-10-23 03:05:00|5998.4|5994.7|6010.7|6007|6010.7|6007|5997.3|5993.6|247
1761189000000|2025-10-23 03:10:00|6010.3|6006.5|6010.4|6006.7|6011.1|6007.4|6003.3|5999.5|329
1761189300000|2025-10-23 03:15:00|6010.5|6006.8|6022.9|6019.2|6038.1|6032.1|6009.4|6005.6|2381
1761189600000|2025-10-23 03:20:00|6022.8|6019.1|6018.5|6014.8|6031|6027.2|6012.3|6008.6|1901
1761189900000|2025-10-23 03:25:00|6018.1|6014.4|6013.6|6009.9|6020|6016.3|6012.3|6008.6|741
1761190200000|2025-10-23 03:30:00|6013.2|6009.4|6006.3|6002.5|6013.2|6009.4|6003.1|5999.4|932
1761190500000|2025-10-23 03:35:00|6006.7|6003|6019.4|6015.7|6020.4|6016.7|6005.8|6002|1131
1761190800000|2025-10-23 03:40:00|6020.3|6016.6|6013.3|6009.6|6021.4|6017.7|6011.4|6007.7|726
1761191100000|2025-10-23 03:45:00|6013.9|6010.1|6011.8|6008.1|6019.1|6015.4|6007|6003.3|1493
1761191400000|2025-10-23 03:50:00|6011.3|6007.5|6016.9|6013.2|6019.2|6015.4|6010.8|6007.1|653
1761191700000|2025-10-23 03:55:00|6016.4|6012.6|6020.8|6017.1|6021.3|6017.5|6013|6009.3|573
1761192000000|2025-10-23 04:00:00|6021.3|6017.5|6020.8|6017.1|6026.4|6022.6|6020.3|6016.5|544
1761192300000|2025-10-23 04:05:00|6019.8|6016.1|6026.9|6023.2|6027.8|6024.1|6019.8|6016.1|566
1761192600000|2025-10-23 04:10:00|6027.4|6023.6|6036.4|6032.7|6041.9|6036.2|6026.9|6023.2|2074
1761192900000|2025-10-23 04:15:00|6037.3|6033.6|6035.6|6031.9|6039.8|6036.1|6029.8|6026.1|553
1761193200000|2025-10-23 04:20:00|6035.7|6032|6034|6030.3|6036.7|6033|6032.7|6029|516
1761193500000|2025-10-23 04:25:00|6033.6|6029.8|6035.6|6031.9|6038.1|6034.4|6033.1|6029.4|854
1761193800000|2025-10-23 04:30:00|6034.7|6031|6034.7|6031|6036.7|6033|6032.6|6028.9|547
1761194100000|2025-10-23 04:35:00|6033.7|6030|6038.8|6035.1|6041.6|6037.9|6031.7|6028|1757
1761194400000|2025-10-23 04:40:00|6038.7|6035|6055.5|6051.8|6055.6|6051.9|6037.7|6034|1908
1761194700000|2025-10-23 04:45:00|6055|6051.2|6048.1|6044.4|6057|6053.2|6041.6|6037.9|1082
1761195000000|2025-10-23 04:50:00|6049|6045.3|6045|6041.3|6051.3|6047.6|6038.5|6034.8|1088
1761195300000|2025-10-23 04:55:00|6046|6042.3|6043|6039.3|6047|6043.3|6040.8|6037.1|427
1761195600000|2025-10-23 05:00:00|6042.1|6038.4|6044.9|6041.2|6048.4|6044.7|6040.9|6037.2|1168
1761195900000|2025-10-23 05:05:00|6045|6041.3|6054.1|6050.3|6055.6|6051.9|6044|6040.2|797
1761196200000|2025-10-23 05:10:00|6053.7|6049.9|6058.8|6055.1|6061.7|6057.9|6051.7|6048|554
1761196500000|2025-10-23 05:15:00|6059|6055.3|6054.8|6051.1|6061.7|6058|6054.3|6050.5|1225
1761196800000|2025-10-23 05:20:00|6054.3|6050.5|6079.3|6075.6|6082.2|6078.5|6054.3|6050.5|1848
1761197100000|2025-10-23 05:25:00|6079.9|6076.2|6076.6|6072.9|6084.6|6080.9|6071.5|6067.8|2293
1761197400000|2025-10-23 05:30:00|6077|6073.2|6076.1|6072.4|6084.7|6081|6070.7|6067|2516
1761197700000|2025-10-23 05:35:00|6075.7|6071.9|6062.2|6058.5|6081.3|6077.5|6060.3|6056.6|1253
1761198000000|2025-10-23 05:40:00|6063|6059.3|6071.7|6067.9|6075.3|6071.6|6058.9|6055.2|1195
1761198300000|2025-10-23 05:45:00|6071.2|6067.5|6077.9|6074.2|6081.9|6078.2|6070.7|6067|359
1761198600000|2025-10-23 05:50:00|6076.5|6072.7|6084.5|6080.8|6089.5|6085.8|6073.8|6070.1|952
1761198900000|2025-10-23 05:55:00|6084.1|6080.3|6086.6|6082.9|6088|6084.3|6078.6|6074.9|995
1761199200000|2025-10-23 06:00:00|6086.7|6083|6075.2|6071.4|6087.6|6083.9|6072.6|6068.9|2052
1761199500000|2025-10-23 06:05:00|6074.7|6071|6062.7|6059|6076.7|6073|6060.7|6057|1113
1761199800000|2025-10-23 06:10:00|6063.1|6059.4|6063.3|6059.5|6065.3|6061.6|6054.3|6050.6|1035
1761200100000|2025-10-23 06:15:00|6062.8|6059.1|6068.3|6064.6|6073.4|6069.7|6062.8|6059.1|2289
1761200400000|2025-10-23 06:20:00|6067.4|6063.7|6069.3|6065.6|6076.8|6073.1|6061.4|6057.7|1035
1761200700000|2025-10-23 06:25:00|6070.3|6066.6|6066.6|6062.9|6072.6|6068.9|6062.6|6058.9|1799
1761201000000|2025-10-23 06:30:00|6067.5|6063.8|6069.6|6065.9|6077.5|6073.8|6065.1|6061.3|2440
1761201300000|2025-10-23 06:35:00|6069.5|6065.8|6055.6|6051.9|6069.5|6065.8|6055|6051.3|1020
1761201600000|2025-10-23 06:40:00|6056.5|6052.8|6057|6053.2|6065.2|6061.5|6052.6|6048.9|710
1761201900000|2025-10-23 06:45:00|6056.6|6052.9|6046|6042.2|6059.6|6055.9|6044.5|6040.8|1221
1761202200000|2025-10-23 06:50:00|6046.5|6042.8|6042.5|6038.8|6049.6|6045.9|6037.6|6033.9|1008
1761202500000|2025-10-23 06:55:00|6043.1|6039.3|6045.9|6042.2|6049.9|6046.2|6035.9|6032.2|2517
1761202800000|2025-10-23 07:00:00|6046.9|6043.2|6044.2|6040.5|6048.9|6045.2|6036.7|6033|929
1761203100000|2025-10-23 07:05:00|6045.2|6041.5|6039.9|6036.2|6047.1|6043.4|6038.1|6034.4|1649
1761203400000|2025-10-23 07:10:00|6040.4|6036.6|6047.4|6043.7|6050.5|6046.8|6038.9|6035.1|1199
1761203700000|2025-10-23 07:15:00|6047.2|6043.5|6047.4|6043.6|6056.6|6052.9|6044.8|6041.1|1095
1761204000000|2025-10-23 07:20:00|6047|6043.3|6048.8|6045.1|6052|6048.3|6040.4|6036.7|1323
1761204300000|2025-10-23 07:25:00|6049.3|6045.5|6052.6|6048.9|6062.2|6058.5|6047.3|6043.5|1231
1761204600000|2025-10-23 07:30:00|6053.6|6049.9|6063.1|6059.4|6063.1|6059.4|6049.6|6045.8|1015
1761204900000|2025-10-23 07:35:00|6063.2|6059.5|6064.1|6060.4|6068.7|6064.9|6060.2|6056.5|851
1761205200000|2025-10-23 07:40:00|6063.2|6059.5|6054.4|6050.7|6063.2|6059.5|6051.8|6048|1285
1761205500000|2025-10-23 07:45:00|6053.5|6049.8|6059.2|6055.5|6064|6060.3|6042.7|6039|2259
1761205800000|2025-10-23 07:50:00|6060.1|6056.4|6046.6|6042.9|6060.7|6056.9|6046.6|6042.9|979
1761206100000|2025-10-23 07:55:00|6047.1|6043.3|6041.1|6037.3|6052.7|6049|6039.3|6035.6|1346
1761206400000|2025-10-23 08:00:00|6040.6|6036.9|6050.8|6047|6052.2|6048.5|6037.3|6033.5|1473
1761206700000|2025-10-23 08:05:00|6051.3|6047.6|6056|6052.3|6057|6053.3|6047.7|6044|1283
1761207000000|2025-10-23 08:10:00|6056.3|6052.6|6051.6|6047.9|6066.2|6062.5|6051.5|6047.8|1597
1761207300000|2025-10-23 08:15:00|6052|6048.2|6067|6063.3|6068|6064.3|6048.7|6045|5535
1761207600000|2025-10-23 08:20:00|6066.1|6062.4|6079.4|6075.7|6081.4|6077.6|6064|6060.3|4358
1761207900000|2025-10-23 08:25:00|6080.3|6076.6|6079.3|6075.6|6084.3|6080.6|6075.4|6071.7|3595
1761208200000|2025-10-23 08:30:00|6078.3|6074.6|6091.2|6087.5|6096.9|6093.2|6078.3|6074.6|3210
1761208500000|2025-10-23 08:35:00|6090.8|6087|6100.4|6096.7|6108.5|6104.8|6075.6|6071.9|4417
1761208800000|2025-10-23 08:40:00|6100.6|6096.9|6116.8|6113.1|6119.6|6115.9|6099.4|6095.7|4535
1761209100000|2025-10-23 08:45:00|6117.8|6114.1|6120.1|6116.4|6129.5|6125.8|6114|6110.3|2752
1761209400000|2025-10-23 08:50:00|6118.1|6114.4|6119.1|6115.4|6123.4|6119.7|6107.4|6103.7|2950
1761209700000|2025-10-23 08:55:00|6119.6|6115.8|6131.1|6127.4|6133.6|6129.9|6119.1|6115.4|5544
1761210000000|2025-10-23 09:00:00|6130.6|6126.8|6134.3|6130.6|6136.1|6132.4|6128.1|6124.4|5304
1761210300000|2025-10-23 09:05:00|6134.5|6130.8|6141.8|6138.1|6144.4|6140.7|6131.9|6128.2|1805
1761210600000|2025-10-23 09:10:00|6141.7|6138|6141|6137.3|6142.1|6138.4|6135.2|6131.5|3809
1761210900000|2025-10-23 09:15:00|6142|6138.3|6148.4|6144.7|6156.2|6152.5|6141|6137.3|3923
1761211200000|2025-10-23 09:20:00|6148.5|6144.8|6146.8|6143.1|6154.4|6150.7|6142|6138.3|2705
1761211500000|2025-10-23 09:25:00|6145.9|6142.2|6140.8|6137.1|6150.7|6147|6137.8|6134.1|2806
1761211800000|2025-10-23 09:30:00|6141.7|6138|6137.9|6134.2|6151.8|6148.1|6133.9|6130.2|3277
1761212100000|2025-10-23 09:35:00|6137.4|6133.6|6157.1|6153.4|6158.1|6154.4|6135.9|6132.2|2517
1761212400000|2025-10-23 09:40:00|6157.6|6153.9|6169.9|6166.2|6171.5|6167.8|6156.9|6153.2|2917
1761212700000|2025-10-23 09:45:00|6170.8|6167.1|6174.2|6170.5|6178.1|6174.4|6163.4|6159.7|2925
1761213000000|2025-10-23 09:50:00|6173.3|6169.6|6173.3|6169.6|6176|6172.3|6171.4|6167.7|3583
1761213300000|2025-10-23 09:55:00|6172.4|6168.7|6172.4|6168.7|6177.1|6173.4|6165.3|6161.6|3555
1761213600000|2025-10-23 10:00:00|6171.4|6167.7|6162.2|6158.5|6175.5|6171.8|6160.3|6156.6|4513
1761213900000|2025-10-23 10:05:00|6164.1|6160.4|6173.5|6169.8|6177.2|6173.5|6154.9|6151.2|5882
1761214200000|2025-10-23 10:10:00|6174|6170.2|6177.4|6173.7|6178.1|6174.4|6167.9|6164.2|3283
1761214500000|2025-10-23 10:15:00|6177.3|6173.6|6174.2|6170.5|6182.8|6179.1|6169.2|6165.5|3995
1761214800000|2025-10-23 10:20:00|6175.2|6171.5|6178.9|6175.2|6183.4|6179.7|6174.1|6170.4|3933
1761215100000|2025-10-23 10:25:00|6178.4|6174.6|6150.3|6146.6|6178.9|6175.2|6147.2|6143.5|4141
1761215400000|2025-10-23 10:30:00|6150.8|6147|6155.6|6151.9|6155.7|6152|6143.2|6139.5|2556
1761215700000|2025-10-23 10:35:00|6155.4|6151.7|6161.2|6157.5|6167|6163.3|6155.1|6151.4|1833
1761216000000|2025-10-23 10:40:00|6160.2|6156.5|6173.4|6169.7|6176.1|6172.4|6158.2|6154.5|5011
1761216300000|2025-10-23 10:45:00|6172.5|6168.8|6169|6165.3|6178|6174.3|6162.1|6158.4|3498
1761216600000|2025-10-23 10:50:00|6169.9|6166.2|6162.9|6159.2|6173.2|6169.5|6162.8|6159.1|2362
1761216900000|2025-10-23 10:55:00|6163.9|6160.2|6159.5|6155.8|6165.9|6162.1|6154|6150.3|2555
1761217200000|2025-10-23 11:00:00|6158.6|6154.9|6174.5|6170.8|6175.7|6172|6155.5|6151.8|4941
1761217500000|2025-10-23 11:05:00|6173.6|6169.9|6182|6178.2|6182.2|6178.5|6170.7|6167|4732
1761217800000|2025-10-23 11:10:00|6181.6|6178.3|6186.3|6182.6|6189.6|6185.9|6171.7|6168|7056
1761218100000|2025-10-23 11:15:00|6186|6182.3|6198.1|6194.4|6205.6|6201.9|6178.3|6174.6|5278
1761218400000|2025-10-23 11:20:00|6198.5|6194.8|6182.7|6179|6201.2|6197.5|6182.2|6178.5|2942
1761218700000|2025-10-23 11:25:00|6183.2|6179.4|6167.6|6163.9|6184.9|6181.2|6167.5|6163.8|3634
1761219000000|2025-10-23 11:30:00|6167.5|6163.8|6152.8|6149|6178.9|6175.2|6152|6148.3|6341
1761219300000|2025-10-23 11:35:00|6153.1|6149.4|6140.2|6136.5|6163.3|6159.5|6136.5|6132.8|3835
1761219600000|2025-10-23 11:40:00|6141.1|6137.4|6139.5|6135.8|6146.5|6142.8|6130.4|6126.7|4879
1761219900000|2025-10-23 11:45:00|6139.6|6135.9|6144.4|6140.7|6152.2|6148.4|6136.6|6132.9|2661
1761220200000|2025-10-23 11:50:00|6144|6140.3|6147.6|6143.9|6151.5|6147.8|6135.5|6131.8|4185
1761220500000|2025-10-23 11:55:00|6148.5|6144.8|6157.6|6153.9|6160.5|6156.8|6142.8|6139.1|2851
1761220800000|2025-10-23 12:00:00|6158.5|6154.8|6156.5|6152.8|6164.2|6160.5|6153.1|6149.4|2730
1761221100000|2025-10-23 12:05:00|6157|6153.2|6150.4|6146.7|6158.4|6154.7|6145.7|6142|2756
1761221400000|2025-10-23 12:10:00|6150.5|6146.8|6145.1|6141.4|6151.4|6147.7|6140.2|6136.5|2191
1761221700000|2025-10-23 12:15:00|6145|6141.3|6159|6155.3|6161.2|6157.4|6145|6141.3|3710
1761222000000|2025-10-23 12:20:00|6159.3|6155.6|6143.9|6140.2|6160|6156.3|6142.8|6139.1|1623
1761222300000|2025-10-23 12:25:00|6144.4|6140.6|6135.5|6131.8|6148.2|6144.5|6134.4|6130.7|3206
1761222600000|2025-10-23 12:30:00|6135.3|6131.6|6137.8|6134.1|6143.1|6139.4|6126.4|6122.6|2850
1761222900000|2025-10-23 12:35:00|6138.4|6134.6|6145.1|6141.4|6147.9|6144.2|6133.1|6129.4|2472
1761223200000|2025-10-23 12:40:00|6145|6141.3|6126.2|6122.4|6145.6|6141.8|6125.7|6122|6952
1761223500000|2025-10-23 12:45:00|6125.6|6121.8|6115.6|6111.9|6127.1|6123.4|6113.6|6109.9|4294
1761223800000|2025-10-23 12:50:00|6116.1|6112.3|6116.8|6113|6122.3|6118.5|6107.4|6103.7|4184
1761224100000|2025-10-23 12:55:00|6116.2|6112.5|6170.6|6166.9|6171|6167.3|6110.5|6106.8|11007
1761224400000|2025-10-23 13:00:00|6170.7|6167|6188.2|6184.4|6193.5|6189.8|6154.8|6151.1|14510
1761224700000|2025-10-23 13:05:00|6188.6|6184.9|6188.8|6185.1|6207.6|6203.9|6183.3|6179.6|9106
1761225000000|2025-10-23 13:10:00|6188.7|6185|6181.2|6177.5|6192.3|6188.6|6163.4|6159.7|6523
1761225300000|2025-10-23 13:15:00|6181.1|6177.4|6173.9|6170.2|6189.1|6185.4|6170.6|6166.9|7985
1761225600000|2025-10-23 13:20:00|6174.5|6170.7|6136.7|6132.9|6187.8|6184.1|6111.5|6107.8|17868
1761225900000|2025-10-23 13:25:00|6136.8|6133|6144.4|6140.7|6152.6|6148.9|6130.2|6126.5|6127
1761226200000|2025-10-23 13:30:00|6143.5|6139.8|6139.7|6136|6160.2|6156.5|6135.6|6131.9|4203
1761226500000|2025-10-23 13:35:00|6139.6|6135.9|6127.7|6124|6140.3|6136.6|6124.4|6120.7|5283
1761226800000|2025-10-23 13:40:00|6128.2|6124.4|6149.2|6145.5|6150.4|6146.6|6127|6123.2|4576
1761227100000|2025-10-23 13:45:00|6149.1|6145.4|6154.9|6151.2|6156.1|6152.4|6144.7|6141|2268
1761227400000|2025-10-23 13:50:00|6155.8|6152.1|6162.7|6159|6162.9|6159.2|6151.9|6148.2|4198
1761227700000|2025-10-23 13:55:00|6163.6|6159.9|6163.2|6159.5|6165.6|6161.9|6153.7|6150|3754
1761228000000|2025-10-23 14:00:00|6163.8|6160|6156.4|6152.7|6163.8|6160|6153.4|6149.7|2963
1761228300000|2025-10-23 14:05:00|6155.4|6151.7|6159|6155.3|6162|6158.3|6153.4|6149.7|2154
1761228600000|2025-10-23 14:10:00|6159.3|6155.6|6138.8|6135.1|6159.3|6155.6|6136|6132.2|3865
1761228900000|2025-10-23 14:15:00|6139.8|6136.1|6126.9|6123.2|6143.9|6140.2|6125.9|6122.2|2953
1761229200000|2025-10-23 14:20:00|6126.4|6122.6|6141.4|6137.7|6149.9|6146.1|6123.9|6120.2|4412
1761229500000|2025-10-23 14:25:00|6141.9|6138.1|6155.9|6152.2|6156.4|6152.6|6135.5|6131.8|3733
1761229800000|2025-10-23 14:30:00|6155.4|6151.6|6140.5|6136.8|6155.4|6151.6|6138.4|6134.7|3540
1761230100000|2025-10-23 14:35:00|6141|6137.2|6142.2|6138.5|6148.4|6144.7|6135.5|6131.8|2023
1761230400000|2025-10-23 14:40:00|6143.1|6139.4|6148.8|6145.1|6151.7|6147.9|6141.7|6138|3119
1761230700000|2025-10-23 14:45:00|6149.8|6146.1|6134.7|6131|6154.3|6150.5|6128.6|6124.9|3616
1761231000000|2025-10-23 14:50:00|6134.8|6131.1|6138.1|6134.4|6143.3|6139.5|6132.1|6128.4|2741
1761231300000|2025-10-23 14:55:00|6138.6|6134.8|6142.1|6138.4|6145|6141.3|6138|6134.3|3439
1761231600000|2025-10-23 15:00:00|6143.1|6139.4|6138.7|6134.9|6147.4|6143.7|6135.2|6131.4|3452
1761231900000|2025-10-23 15:05:00|6139.1|6135.4|6128.7|6125|6141.2|6137.5|6123.5|6119.8|4768
1761232200000|2025-10-23 15:10:00|6129.7|6126|6126.5|6122.7|6135.8|6132.1|6122.5|6118.8|3420
1761232500000|2025-10-23 15:15:00|6126|6122.3|6143|6139.2|6148.5|6144.7|6125.7|6122|3633
1761232800000|2025-10-23 15:20:00|6143.5|6139.8|6156.8|6153.1|6158.2|6154.5|6140.4|6136.7|3658
1761233100000|2025-10-23 15:25:00|6156.5|6152.8|6157.4|6153.7|6161.5|6157.8|6149.2|6145.5|2856
1761233400000|2025-10-23 15:30:00|6157|6153.2|6154.6|6150.8|6173.4|6169.7|6136|6132.3|9185
1761233700000|2025-10-23 15:35:00|6155.1|6151.4|6173.7|6170|6173.7|6170|6147.9|6144.1|5717
1761234000000|2025-10-23 15:40:00|6172.8|6169.1|6176.8|6173|6190.8|6187.1|6169.8|6166.1|4880
1761234300000|2025-10-23 15:45:00|6176.3|6172.6|6183.4|6179.7|6185.4|6181.7|6168.1|6164.4|2329
1761234600000|2025-10-23 15:50:00|6182.5|6178.8|6190.4|6186.7|6193.4|6189.7|6182.5|6178.7|4756
1761234900000|2025-10-23 15:55:00|6189.5|6185.8|6198.5|6194.8|6199.4|6195.7|6185.6|6181.9|3681
1761235200000|2025-10-23 16:00:00|6197.6|6193.9|6205.1|6201.3|6217.4|6213.7|6190.5|6186.8|4378
1761235500000|2025-10-23 16:05:00|6205.6|6201.9|6183.3|6179.6|6208|6204.3|6181.4|6177.7|4508
1761235800000|2025-10-23 16:10:00|6184.3|6180.6|6183.1|6179.4|6191.8|6188.1|6175.7|6172|4056
1761236100000|2025-10-23 16:15:00|6184|6180.3|6175.2|6171.5|6191.4|6187.7|6175.2|6171.5|2052
1761236400000|2025-10-23 16:20:00|6175.5|6171.8|6183.5|6179.8|6190.1|6186.4|6168.6|6164.9|3520
1761236700000|2025-10-23 16:25:00|6184|6180.2|6186.5|6182.8|6195.4|6191.7|6181.6|6177.9|2147
1761237000000|2025-10-23 16:30:00|6185.6|6181.9|6192.1|6188.4|6192.2|6188.5|6185.6|6181.9|2287
1761237300000|2025-10-23 16:35:00|6192.2|6188.5|6191.2|6187.5|6195.3|6191.6|6185.2|6181.5|2016
1761237600000|2025-10-23 16:40:00|6192.1|6188.4|6191|6187.3|6193.1|6189.4|6187|6183.3|2387
1761237900000|2025-10-23 16:45:00|6191.1|6187.4|6191|6187.3|6193.3|6189.5|6184.1|6180.4|2432
1761238200000|2025-10-23 16:50:00|6191.9|6188.2|6190.9|6187.2|6192.9|6189.2|6184.1|6180.4|4320
1761238500000|2025-10-23 16:55:00|6191.4|6187.6|6196.7|6193|6197.3|6193.6|6189|6185.3|2038
1761238800000|2025-10-23 17:00:00|6196.8|6193.1|6192.7|6188.9|6203.8|6200.1|6189|6185.2|2957
1761239100000|2025-10-23 17:05:00|6193.2|6189.5|6163.6|6159.9|6193.2|6189.5|6161.7|6158|4119
1761239400000|2025-10-23 17:10:00|6162.7|6159|6179.9|6176.2|6181.9|6178.2|6155.3|6151.6|2830
1761239700000|2025-10-23 17:15:00|6180.4|6176.6|6181.5|6177.8|6185.1|6181.4|6175.1|6171.4|1286
1761240000000|2025-10-23 17:20:00|6181.4|6177.7|6187.7|6184|6188.8|6185.1|6178.9|6175.2|1628
1761240300000|2025-10-23 17:25:00|6187.4|6183.7|6184|6180.3|6187.4|6183.7|6179.8|6176.1|2184
1761240600000|2025-10-23 17:30:00|6183|6179.3|6180.6|6176.9|6189|6185.2|6179|6175.1|2381
1761240900000|2025-10-23 17:35:00|6179.7|6176|6182.8|6179.1|6183.9|6180.2|6177.7|6174|2034
1761241200000|2025-10-23 17:40:00|6183.8|6180.1|6185.6|6181.9|6191.6|6187.9|6183.1|6179.3|2865
1761241500000|2025-10-23 17:45:00|6185.2|6181.4|6173|6169.3|6186.7|6183|6169.8|6166.1|4192
1761241800000|2025-10-23 17:50:00|6172.1|6168.4|6160.3|6156.6|6175|6171.3|6146.3|6142.6|7257
1761242100000|2025-10-23 17:55:00|6160.9|6157.1|6165.9|6162.2|6166.9|6163.2|6149.6|6145.9|3185
1761242400000|2025-10-23 18:00:00|6166|6162.3|6159.3|6155.6|6167|6163.3|6151.9|6148.2|2869
1761242700000|2025-10-23 18:05:00|6160.3|6156.6|6177.6|6173.9|6182.2|6178.5|6158.3|6154.6|3240
1761243000000|2025-10-23 18:10:00|6176.7|6173|6170.6|6166.9|6177.6|6173.9|6167.1|6163.4|2089
1761243300000|2025-10-23 18:15:00|6170.1|6166.3|6177.7|6173.9|6180.6|6176.9|6169.6|6165.9|2389
1761243600000|2025-10-23 18:20:00|6178.1|6174.4|6174.5|6170.8|6179.7|6176|6165.3|6161.5|3780
1761243900000|2025-10-23 18:25:00|6174.6|6170.9|6173.9|6170.2|6179.3|6175.6|6164.3|6160.6|11806
1761244200000|2025-10-23 18:30:00|6173|6169.3|6173.2|6169.5|6181.4|6177.7|6163.8|6160.1|4917
1761244500000|2025-10-23 18:35:00|6172.8|6169|6179|6175.3|6179.5|6175.7|6172.2|6168.5|1388
1761244800000|2025-10-23 18:40:00|6178.1|6174.4|6167.9|6164.2|6179|6175.3|6167.5|6163.8|888
1761245100000|2025-10-23 18:45:00|6168.3|6164.6|6160.9|6157.2|6169|6165.3|6159.9|6156.2|790
1761245400000|2025-10-23 18:50:00|6160.6|6156.9|6166.4|6162.7|6166.9|6163.2|6155.2|6151.5|1337
1761245700000|2025-10-23 18:55:00|6167.3|6163.6|6166.5|6162.7|6172.6|6168.9|6165.5|6161.7|873
1761246000000|2025-10-23 19:00:00|6166.9|6163.2|6165.3|6161.6|6166.9|6163.2|6161.2|6157.5|279
1761246300000|2025-10-23 19:05:00|6164.9|6161.1|6168.2|6164.5|6172.3|6168.6|6162.9|6159.2|828
1761246600000|2025-10-23 19:10:00|6168.7|6164.9|6170.9|6167.2|6172.3|6168.6|6167.1|6163.3|633
1761246900000|2025-10-23 19:15:00|6171.4|6167.7|6174.3|6170.6|6175.9|6172.2|6171.3|6167.6|989
1761247200000|2025-10-23 19:20:00|6174.2|6170.5|6168.5|6164.8|6175|6171.3|6168.5|6164.8|697
1761247500000|2025-10-23 19:25:00|6169|6165.2|6167.2|6163.5|6169.5|6165.8|6164.6|6160.9|454
1761247800000|2025-10-23 19:30:00|6167.3|6163.6|6170|6166.3|6170|6166.3|6162|6158.3|490
1761248100000|2025-10-23 19:35:00|6169.6|6165.8|6167|6163.3|6170|6166.3|6166|6162.3|666
1761248400000|2025-10-23 19:40:00|6167.6|6163.8|6165.1|6161.3|6171|6167.3|6162.7|6159|1091
1761248700000|2025-10-23 19:45:00|6164.6|6160.9|6166|6162.3|6166.9|6163.2|6162.9|6159.2|543
1761249000000|2025-10-23 19:50:00|6165.1|6161.4|6156|6152.3|6166|6162.3|6153.1|6149.4|732
1761249300000|2025-10-23 19:55:00|6155.1|6151.4|6157.7|6154|6161.4|6157.7|6152.7|6149|1138
1761249600000|2025-10-23 20:00:00|6158.6|6154.9|6157.2|6153.5|6160.2|6156.4|6154.6|6150.9|1754
1761249900000|2025-10-23 20:05:00|6156.7|6152.9|6165|6161.3|6166.8|6163.1|6156.7|6152.9|323
1761250200000|2025-10-23 20:10:00|6165.3|6161.6|6161.7|6157.9|6165.3|6161.6|6158.3|6154.6|378
1761250500000|2025-10-23 20:15:00|6162|6158.2|6163.9|6160.2|6166.9|6163.1|6161.8|6158.1|232
1761250800000|2025-10-23 20:20:00|6164|6160.3|6167.1|6163.3|6167.5|6163.8|6161.6|6157.8|864
1761251100000|2025-10-23 20:25:00|6167|6163.2|6165.4|6161.7|6167.6|6163.9|6161.6|6157.9|195
1761251400000|2025-10-23 20:30:00|6165|6161.2|6163.2|6159.4|6168.7|6165|6160.7|6157|597
1761251700000|2025-10-23 20:35:00|6162.6|6158.9|6161.6|6157.9|6163.2|6159.4|6159.8|6156.1|431
1761252000000|2025-10-23 20:40:00|6161.3|6157.5|6161|6157.3|6166|6162.2|6161|6157.3|460
1761252300000|2025-10-23 20:45:00|6161.5|6157.7|6163.2|6159.4|6165.5|6161.7|6160.1|6156.4|267
1761252600000|2025-10-23 20:50:00|6162.7|6159|6168.1|6164.3|6169.5|6165.8|6161|6157.3|557
1761252900000|2025-10-23 20:55:00|6168|6164.2|6169.4|6165.6|6173.7|6169.9|6166.5|6162.8|3282
1761256800000|2025-10-23 22:00:00|6169.3|6165.5|6159.6|6155.9|6172.5|6168.7|6156.5|6152.7|379
1761257100000|2025-10-23 22:05:00|6159.7|6156|6160.6|6156.9|6161.6|6157.9|6159.6|6155.9|89
1761257400000|2025-10-23 22:10:00|6159.9|6156.2|6158.6|6154.8|6160.1|6156.4|6156.1|6152.4|91
1761257700000|2025-10-23 22:15:00|6158.1|6154.4|6160.7|6157|6161|6157.3|6158.1|6154.4|27
1761258000000|2025-10-23 22:20:00|6160.3|6156.6|6161|6157.2|6162.5|6158.8|6159.4|6155.7|48
1761258300000|2025-10-23 22:25:00|6160.5|6156.8|6160.4|6156.7|6161.2|6157.4|6159.9|6156.1|53
1761258600000|2025-10-23 22:30:00|6160.9|6157.2|6160.8|6157.1|6161.5|6157.8|6159.3|6155.6|37
1761258900000|2025-10-23 22:35:00|6160.3|6156.6|6159.9|6156.1|6161.1|6157.4|6158.9|6155.1|53
1761259200000|2025-10-23 22:40:00|6159.4|6155.7|6159.2|6155.5|6159.4|6155.7|6158.2|6154.5|30
1761259500000|2025-10-23 22:45:00|6158.2|6154.5|6164.3|6160.6|6164.3|6160.6|6158.2|6154.5|30
1761259800000|2025-10-23 22:50:00|6164.4|6160.7|6167.1|6163.3|6167.5|6163.8|6164.4|6160.7|37
1761260100000|2025-10-23 22:55:00|6167|6163.2|6168.1|6164.4|6168.4|6164.7|6166.4|6162.7|31
1761260400000|2025-10-23 23:00:00|6167.7|6163.9|6165|6161.2|6167.9|6164.1|6165|6161.2|38
1761260700000|2025-10-23 23:05:00|6164.6|6160.9|6163.1|6159.4|6164.6|6160.9|6163.1|6159.4|13
1761261000000|2025-10-23 23:10:00|6163.4|6159.7|6157.9|6154.2|6163.4|6159.7|6157.5|6153.7|54
1761261300000|2025-10-23 23:15:00|6158|6154.3|6159.2|6155.5|6159.2|6155.5|6157.1|6153.4|26
1761261600000|2025-10-23 23:20:00|6158.2|6154.5|6158.4|6154.7|6160|6156.2|6157.9|6154.2|26
1761261900000|2025-10-23 23:25:00|6157.8|6154.1|6156.8|6153|6158.3|6154.6|6156.6|6152.9|31
1761262200000|2025-10-23 23:30:00|6156.4|6152.7|6152.8|6149|6156.4|6152.7|6152.8|6149|106
1761262500000|2025-10-23 23:35:00|6153|6149.2|6154.3|6150.6|6155|6151.2|6152.5|6148.8|74
1761262800000|2025-10-23 23:40:00|6154|6150.3|6152.5|6148.7|6154|6150.3|6151|6147.2|56
1761263100000|2025-10-23 23:45:00|6153|6149.3|6156.3|6152.6|6156.6|6152.9|6152.5|6148.7|109
1761263400000|2025-10-23 23:50:00|6155.4|6151.7|6158|6154.3|6158|6154.3|6155.3|6151.6|80
1761263700000|2025-10-23 23:55:00|6157.6|6153.8|6160.2|6156.5|6161.2|6157.5|6157|6153.3|98
1761264000000|2025-10-24 00:00:00|6160.7|6156.9|6156.3|6152.5|6161.2|6157.5|6151.5|6147.8|1043
1761264300000|2025-10-24 00:05:00|6155.2|6151.4|6152.6|6148.9|6155.2|6151.4|6150.4|6146.7|288
1761264600000|2025-10-24 00:10:00|6152.2|6148.4|6149.4|6145.7|6152.2|6148.4|6147.5|6143.8|179
1761264900000|2025-10-24 00:15:00|6149.5|6145.8|6147.4|6143.7|6156.8|6153.1|6144.1|6140.3|1126
1761265200000|2025-10-24 00:20:00|6147.3|6143.6|6160|6156.3|6162.8|6159.1|6147.3|6143.6|410
1761265500000|2025-10-24 00:25:00|6159.9|6156.2|6165.9|6162.1|6169.2|6165.5|6158.1|6154.4|317
1761265800000|2025-10-24 00:30:00|6165.3|6161.6|6161.7|6157.9|6165.4|6161.6|6161.7|6157.9|91
1761266100000|2025-10-24 00:35:00|6161.1|6157.4|6159.7|6156|6166.2|6162.5|6159.7|6156|95
1761266400000|2025-10-24 00:40:00|6159.1|6155.4|6157|6153.3|6160.3|6156.6|6156|6152.3|208
1761266700000|2025-10-24 00:45:00|6156.9|6153.2|6152.8|6149.1|6156.9|6153.2|6151.9|6148.2|180
1761267000000|2025-10-24 00:50:00|6152.9|6149.2|6154.6|6150.9|6156.2|6152.4|6150.9|6147.2|107
1761267300000|2025-10-24 00:55:00|6155|6151.3|6153.9|6150.2|6156.4|6152.7|6153.5|6149.8|60
1761267600000|2025-10-24 01:00:00|6153|6149.3|6147.3|6143.6|6153|6149.3|6145|6141.3|424
1761267900000|2025-10-24 01:05:00|6147.8|6144.1|6148.4|6144.7|6152.1|6148.4|6146.8|6143.1|200
1761268200000|2025-10-24 01:10:00|6148.3|6144.6|6152.6|6148.8|6153|6149.3|6147.4|6143.7|275
1761268500000|2025-10-24 01:15:00|6153|6149.3|6148.7|6145|6155.1|6151.4|6148.7|6145|80
1761268800000|2025-10-24 01:20:00|6148.4|6144.7|6142|6138.3|6150.9|6147.2|6141.2|6137.5|206
1761269100000|2025-10-24 01:25:00|6142.1|6138.4|6140|6136.3|6145.9|6142.2|6139|6135.3|245
1761269400000|2025-10-24 01:30:00|6139|6135.3|6141.3|6137.6|6141.3|6137.6|6137.4|6133.6|180
1761269700000|2025-10-24 01:35:00|6140.8|6137|6138|6134.3|6141.3|6137.6|6137|6133.3|132
1761270000000|2025-10-24 01:40:00|6137.1|6133.4|6136.7|6133|6140|6136.3|6132|6128.3|506
1761270300000|2025-10-24 01:45:00|6137.2|6133.4|6131.5|6127.8|6138.3|6134.5|6127.2|6123.4|390
1761270600000|2025-10-24 01:50:00|6131.4|6127.7|6126.7|6123|6133|6129.2|6124.7|6121|412
1761270900000|2025-10-24 01:55:00|6127.2|6123.4|6123.7|6120|6130.3|6126.6|6121.2|6117.5|562
1761271200000|2025-10-24 02:00:00|6123.2|6119.5|6132.9|6129.2|6132.9|6129.2|6117.8|6114.1|576
1761271500000|2025-10-24 02:05:00|6133|6129.3|6131.8|6128.1|6135.8|6132.1|6130.9|6127.2|330
1761271800000|2025-10-24 02:10:00|6130.9|6127.2|6137.8|6134.1|6138.7|6135|6130.8|6127.1|182
1761272100000|2025-10-24 02:15:00|6137.4|6133.6|6140.7|6137|6140.8|6137.1|6136.8|6133.1|153
1761272400000|2025-10-24 02:20:00|6140.3|6136.5|6136.7|6133|6141.7|6138|6136.7|6133|256
1761272700000|2025-10-24 02:25:00|6136.6|6132.9|6129.6|6125.9|6136.6|6132.9|6128.5|6124.8|124
1761273000000|2025-10-24 02:30:00|6128.7|6125|6135.4|6131.7|6135.5|6131.7|6127.5|6123.8|195
1761273300000|2025-10-24 02:35:00|6135.5|6131.8|6134.6|6130.9|6136.6|6132.9|6133.6|6129.9|53
1761273600000|2025-10-24 02:40:00|6135.1|6131.3|6128.5|6124.8|6135.2|6131.4|6126.4|6122.7|230
1761273900000|2025-10-24 02:45:00|6129.1|6125.3|6131.7|6128|6133.6|6129.9|6128.5|6124.8|205
1761274200000|2025-10-24 02:50:00|6132.2|6128.4|6134.8|6131.1|6135.7|6132|6131.6|6127.9|116
1761274500000|2025-10-24 02:55:00|6134.4|6130.6|6137.7|6134|6138.3|6134.5|6133.8|6130.1|242
1761274800000|2025-10-24 03:00:00|6138.3|6134.5|6133.5|6129.8|6138.3|6134.5|6132.5|6128.8|165
1761275100000|2025-10-24 03:05:00|6134|6130.2|6137.4|6133.7|6137.6|6133.9|6129.6|6125.9|213
1761275400000|2025-10-24 03:10:00|6138.3|6134.6|6133.5|6129.8|6142.4|6138.7|6132.5|6128.8|236
1761275700000|2025-10-24 03:15:00|6134.4|6130.7|6134.3|6130.6|6135.8|6132.1|6133.5|6129.8|85
1761276000000|2025-10-24 03:20:00|6133.3|6129.6|6143.6|6139.9|6145.3|6141.6|6133.3|6129.5|144
1761276300000|2025-10-24 03:25:00|6144.1|6140.3|6149.5|6145.8|6152.4|6148.7|6143.6|6139.9|421
1761276600000|2025-10-24 03:30:00|6149.2|6145.4|6139.5|6135.7|6149.2|6145.4|6138.5|6134.8|183
1761276900000|2025-10-24 03:35:00|6139|6135.3|6133.1|6129.4|6139.5|6135.8|6131.2|6127.4|228
1761277200000|2025-10-24 03:40:00|6134.1|6130.4|6132.3|6128.6|6135.3|6131.6|6128.1|6124.4|161
1761277500000|2025-10-24 03:45:00|6131.8|6128|6139.5|6135.8|6139.5|6135.8|6131.7|6128|88
1761277800000|2025-10-24 03:50:00|6140.1|6136.3|6144.5|6140.8|6144.5|6140.8|6139.1|6135.3|121
1761278100000|2025-10-24 03:55:00|6143.5|6139.8|6136.7|6133|6144.5|6140.8|6136.3|6132.5|90
1761278400000|2025-10-24 04:00:00|6136.5|6132.8|6137|6133.3|6138.4|6134.7|6134.5|6130.8|56
1761278700000|2025-10-24 04:05:00|6136.6|6132.8|6141|6137.3|6142.5|6138.7|6136.6|6132.8|184
1761279000000|2025-10-24 04:10:00|6140|6136.3|6143.1|6139.4|6144.5|6140.8|6140|6136.3|116
1761279300000|2025-10-24 04:15:00|6144|6140.3|6147.3|6143.6|6148.3|6144.6|6144|6140.3|469
1761279600000|2025-10-24 04:20:00|6147|6143.2|6146.7|6142.9|6147.3|6143.6|6145.4|6141.7|130
1761279900000|2025-10-24 04:25:00|6146.1|6142.4|6149.2|6145.5|6151|6147.3|6146|6142.3|149
1761280200000|2025-10-24 04:30:00|6148.2|6144.5|6149.3|6145.6|6149.3|6145.6|6147.2|6143.5|247
1761280500000|2025-10-24 04:35:00|6148.3|6144.6|6155.2|6151.5|6156.2|6152.5|6148.3|6144.6|254
1761280800000|2025-10-24 04:40:00|6155.3|6151.6|6153.2|6149.5|6155.3|6151.6|6151.1|6147.4|90
1761281100000|2025-10-24 04:45:00|6152.3|6148.6|6151.3|6147.6|6152.3|6148.6|6151.3|6147.6|49
1761281400000|2025-10-24 04:50:00|6150.4|6146.7|6149.6|6145.9|6151.3|6147.6|6145.4|6141.7|217
1761281700000|2025-10-24 04:55:00|6149.1|6145.4|6148.9|6145.1|6150.2|6146.5|6148.8|6145.1|32
1761282000000|2025-10-24 05:00:00|6149.3|6145.6|6152.9|6149.2|6153.1|6149.4|6147.5|6143.7|144
1761282300000|2025-10-24 05:05:00|6153.8|6150.1|6151.5|6147.8|6155.3|6151.6|6151.2|6147.5|102
1761282600000|2025-10-24 05:10:00|6152|6148.2|6151.2|6147.5|6154.7|6151|6151.2|6147.5|48
1761282900000|2025-10-24 05:15:00|6151.4|6147.7|6154|6150.2|6154.5|6150.8|6151|6147.3|62
1761283200000|2025-10-24 05:20:00|6154.1|6150.3|6144.7|6141|6154.7|6151|6144.7|6141|183
1761283500000|2025-10-24 05:25:00|6143.8|6140.1|6149.4|6145.7|6149.4|6145.7|6142.5|6138.8|336
1761283800000|2025-10-24 05:30:00|6150|6146.2|6148.5|6144.8|6151.5|6147.8|6145.9|6142.2|292
1761284100000|2025-10-24 05:35:00|6148.4|6144.7|6150.9|6147.2|6152|6148.3|6148.1|6144.4|281
1761284400000|2025-10-24 05:40:00|6150.5|6146.7|6148|6144.3|6151.2|6147.5|6146.8|6143.1|70
1761284700000|2025-10-24 05:45:00|6148.8|6145.1|6151.6|6147.9|6151.7|6148|6148.5|6144.7|78
1761285000000|2025-10-24 05:50:00|6152.1|6148.3|6143.8|6140.1|6152.2|6148.5|6143.8|6140.1|295
1761285300000|2025-10-24 05:55:00|6143.9|6140.2|6144.2|6140.5|6145.8|6142.1|6141.2|6137.5|369
1761285600000|2025-10-24 06:00:00|6144.7|6140.9|6151|6147.2|6155|6151.3|6144.3|6140.6|468
1761285900000|2025-10-24 06:05:00|6151.5|6147.8|6154.2|6150.4|6155.5|6151.8|6151.5|6147.7|322
1761286200000|2025-10-24 06:10:00|6154.6|6150.9|6155.5|6151.8|6156.5|6152.8|6152.4|6148.7|230
1761286500000|2025-10-24 06:15:00|6156.4|6152.7|6158.7|6155|6162.9|6159.2|6154.5|6150.8|372
1761286800000|2025-10-24 06:20:00|6158.2|6154.5|6150.6|6146.9|6158.3|6154.6|6145.2|6141.5|756
1761287100000|2025-10-24 06:25:00|6151.6|6147.9|6149.7|6145.9|6153.6|6149.9|6142.6|6138.9|347
1761287400000|2025-10-24 06:30:00|6149.2|6145.5|6144.5|6140.7|6152.6|6148.9|6143.9|6140.2|736
1761287700000|2025-10-24 06:35:00|6144.9|6141.2|6149.9|6146.2|6155.6|6151.9|6143.7|6140|573
1761288000000|2025-10-24 06:40:00|6148.9|6145.2|6143|6139.3|6148.9|6145.2|6139|6135.3|632
1761288300000|2025-10-24 06:45:00|6143.1|6139.4|6136.7|6133|6145.5|6141.7|6136.6|6132.9|574
1761288600000|2025-10-24 06:50:00|6137.1|6133.3|6139.5|6135.8|6139.7|6135.9|6132|6128.3|686
1761288900000|2025-10-24 06:55:00|6138.6|6134.9|6138.3|6134.6|6142.4|6138.6|6136.6|6132.9|366
1761289200000|2025-10-24 07:00:00|6137.8|6134|6131.4|6127.7|6143.1|6139.4|6131.3|6127.5|711
1761289500000|2025-10-24 07:05:00|6131|6127.2|6140.4|6136.7|6143.6|6139.9|6129.9|6126.2|643
1761289800000|2025-10-24 07:10:00|6139.4|6135.7|6140|6136.3|6143.2|6139.5|6139|6135.3|313
1761290100000|2025-10-24 07:15:00|6139.1|6135.4|6144|6140.3|6146.1|6142.4|6134.7|6131|1095
1761290400000|2025-10-24 07:20:00|6144.4|6140.7|6152.4|6148.7|6155.3|6151.6|6143.2|6139.5|541
1761290700000|2025-10-24 07:25:00|6151.5|6147.8|6153.7|6150|6158.7|6155|6148.6|6144.9|294
1761291000000|2025-10-24 07:30:00|6153.8|6150.1|6170.3|6166.6|6171.6|6167.9|6153.8|6150.1|1150
1761291300000|2025-10-24 07:35:00|6170.9|6167.1|6168.3|6164.6|6173.1|6169.4|6166.3|6162.6|389
1761291600000|2025-10-24 07:40:00|6169.3|6165.6|6180.6|6176.9|6180.6|6176.9|6167.3|6163.6|685
1761291900000|2025-10-24 07:45:00|6181.1|6177.3|6177.6|6173.9|6193.4|6189.7|6177|6173.3|1884
1761292200000|2025-10-24 07:50:00|6177.4|6173.7|6183.3|6179.6|6184.3|6180.6|6172.6|6168.9|499
1761292500000|2025-10-24 07:55:00|6182.8|6179.1|6190.6|6186.9|6191.7|6187.9|6178.9|6175.2|888
1761292800000|2025-10-24 08:00:00|6192.2|6188.4|6189.4|6185.7|6197.4|6193.7|6185.3|6181.6|808
1761293100000|2025-10-24 08:05:00|6189.6|6185.9|6193.6|6189.9|6194.7|6190.9|6181.1|6177.4|1091
1761293400000|2025-10-24 08:10:00|6193.4|6189.7|6190.4|6186.7|6194.2|6190.5|6188.5|6184.8|513
1761293700000|2025-10-24 08:15:00|6190|6186.2|6190.1|6186.3|6194.3|6190.6|6188.2|6184.5|751
1761294000000|2025-10-24 08:20:00|6189.6|6185.9|6194.7|6191|6196.2|6192.5|6188.3|6184.6|643
1761294300000|2025-10-24 08:25:00|6193.7|6190|6184.8|6181.1|6201.8|6198.1|6183|6179.3|2033
1761294600000|2025-10-24 08:30:00|6184.9|6181.2|6197.3|6193.6|6207.8|6204.1|6184.9|6181.2|1900
1761294900000|2025-10-24 08:35:00|6197.2|6193.5|6191.8|6188.1|6200.1|6196.4|6188.7|6185|985
1761295200000|2025-10-24 08:40:00|6192.3|6188.5|6184.2|6180.5|6192.8|6189.1|6182.4|6178.7|745
1761295500000|2025-10-24 08:45:00|6184.3|6180.6|6171.7|6167.9|6185.9|6182.2|6168.8|6165.1|1418
1761295800000|2025-10-24 08:50:00|6171.2|6167.5|6173.9|6170.2|6179.5|6175.8|6167.3|6163.6|1146
1761296100000|2025-10-24 08:55:00|6174.5|6170.7|6164.5|6160.8|6174.9|6171.2|6161.2|6157.5|1047
1761296400000|2025-10-24 09:00:00|6163.5|6159.8|6169.4|6165.6|6172.2|6168.4|6160.1|6156.4|976
1761296700000|2025-10-24 09:05:00|6168.9|6165.2|6164.6|6160.8|6169.8|6166.1|6159.7|6156|522
1761297000000|2025-10-24 09:10:00|6164|6160.3|6160.9|6157.2|6164.6|6160.8|6157.4|6153.7|655
1761297300000|2025-10-24 09:15:00|6161.5|6157.7|6166.3|6162.5|6169.8|6166.1|6159.8|6156.1|493
1761297600000|2025-10-24 09:20:00|6166|6162.2|6174.5|6170.8|6177.9|6174.2|6165.8|6162.1|476
1761297900000|2025-10-24 09:25:00|6174.1|6170.4|6168.8|6165.1|6178.2|6174.5|6163.8|6160.1|543
1761298200000|2025-10-24 09:30:00|6168.4|6164.6|6169|6165.3|6172.5|6168.8|6162.9|6159.2|627
1761298500000|2025-10-24 09:35:00|6168.9|6165.2|6170.2|6166.4|6170.7|6167|6161|6157.3|339
1761298800000|2025-10-24 09:40:00|6169.7|6166|6169.6|6165.9|6172.6|6168.9|6167.1|6163.4|284
1761299100000|2025-10-24 09:45:00|6169.7|6166|6162.5|6158.8|6170.6|6166.9|6160.3|6156.5|781
1761299400000|2025-10-24 09:50:00|6161.5|6157.8|6159.7|6156|6170.1|6166.4|6159.3|6155.6|550
1761299700000|2025-10-24 09:55:00|6160.2|6156.4|6162.6|6158.9|6166.5|6162.8|6155.6|6151.9|1674
1761300000000|2025-10-24 10:00:00|6162.7|6159|6171.6|6167.9|6173.6|6169.9|6160.5|6156.8|1167
1761300300000|2025-10-24 10:05:00|6171.7|6168|6174.9|6171.2|6176.6|6172.9|6169|6165.3|1146
1761300600000|2025-10-24 10:10:00|6175.7|6172|6168.7|6165|6180.4|6176.7|6168.3|6164.6|844
1761300900000|2025-10-24 10:15:00|6168.3|6164.6|6170.9|6167.2|6175.6|6171.9|6166.2|6162.5|728
1761301200000|2025-10-24 10:20:00|6171|6167.3|6165.2|6161.5|6176.4|6172.7|6162.2|6158.5|1040
1761301500000|2025-10-24 10:25:00|6165.1|6161.4|6170.8|6167.1|6171.4|6167.6|6162.4|6158.7|724
1761301800000|2025-10-24 10:30:00|6169.9|6166.2|6172|6168.3|6176.7|6172.9|6169.9|6166.2|366
1761302100000|2025-10-24 10:35:00|6171.1|6167.4|6184.4|6180.7|6187.3|6183.6|6169|6165.3|851
1761302400000|2025-10-24 10:40:00|6184.5|6180.8|6175.9|6172.2|6185.6|6181.9|6174.5|6170.8|504
1761302700000|2025-10-24 10:45:00|6176.9|6173.2|6181.8|6178.1|6182.1|6178.4|6173.9|6170.2|576
1761303000000|2025-10-24 10:50:00|6182.7|6179|6179.1|6175.3|6186.8|6183.1|6174.6|6170.9|1025
1761303300000|2025-10-24 10:55:00|6178.6|6174.8|6183.8|6180|6184.9|6181.2|6174.5|6170.8|748
1761303600000|2025-10-24 11:00:00|6183.4|6179.7|6187.8|6184.1|6197.2|6193.5|6181|6177.2|1796
1761303900000|2025-10-24 11:05:00|6188.8|6185.1|6195|6191.3|6197|6193.3|6188.8|6185.1|1163
1761304200000|2025-10-24 11:10:00|6194.7|6191|6200.8|6197.1|6201.7|6198|6194|6190.3|2229
1761304500000|2025-10-24 11:15:00|6200.7|6197|6210|6206.3|6214.3|6210.6|6200.7|6197|1641
1761304800000|2025-10-24 11:20:00|6210.1|6206.4|6217.9|6214.2|6219|6215.3|6207|6203.2|1679
1761305100000|2025-10-24 11:25:00|6217.5|6213.8|6215.6|6211.9|6221.9|6218.2|6210.4|6206.7|1300
1761305400000|2025-10-24 11:30:00|6215.8|6212.1|6216.8|6213.1|6223|6219.3|6214.2|6210.4|1368
1761305700000|2025-10-24 11:35:00|6215.9|6212.2|6216.2|6212.5|6221|6217.3|6206.1|6202.4|4075
1761306000000|2025-10-24 11:40:00|6215.3|6211.6|6220.8|6217.1|6221.2|6217.5|6215.1|6211.4|1043
1761306300000|2025-10-24 11:45:00|6219.8|6216.1|6227.9|6224.1|6233.1|6229.4|6217.1|6213.4|2203
1761306600000|2025-10-24 11:50:00|6228|6224.2|6234.4|6230.7|6238.2|6234.5|6222.2|6218.5|1901
1761306900000|2025-10-24 11:55:00|6233.4|6229.7|6238.2|6234.5|6239|6235.2|6226.1|6222.4|876
1761307200000|2025-10-24 12:00:00|6238.7|6234.9|6235.6|6231.9|6250.7|6247|6235|6231.3|1911
1761307500000|2025-10-24 12:05:00|6235.2|6231.5|6208.5|6204.7|6240|6236.3|6208.1|6204.4|3566
1761307800000|2025-10-24 12:10:00|6208|6204.3|6210.4|6206.7|6219|6215.3|6201.9|6198.2|1801
1761308100000|2025-10-24 12:15:00|6211.4|6207.7|6211.3|6207.6|6217.7|6214|6208.9|6205.1|722
1761308400000|2025-10-24 12:20:00|6210.4|6206.7|6208.8|6205.1|6211|6207.3|6201.3|6197.6|2097
1761308700000|2025-10-24 12:25:00|6209.2|6205.4|6207.3|6203.5|6209.2|6205.4|6200.4|6196.7|1139
1761309000000|2025-10-24 12:30:00|6208.3|6204.5|6205|6201.3|6214.8|6211.1|6204|6200.3|1756
1761309300000|2025-10-24 12:35:00|6205.6|6201.8|6180.7|6177|6207.9|6204.2|6177.6|6173.9|6172
1761309600000|2025-10-24 12:40:00|6180.8|6177.1|6180.1|6176.4|6194.4|6190.7|6178.8|6175.1|3158
1761309900000|2025-10-24 12:45:00|6179.2|6175.5|6176.8|6173|6184.2|6180.5|6171.9|6168.1|4682
1761310200000|2025-10-24 12:50:00|6177.2|6173.5|6172|6168.3|6179.9|6176.2|6166.1|6162.4|4495
1761310500000|2025-10-24 12:55:00|6172.3|6168.6|6174.8|6171|6185.8|6182.1|6170.9|6167.2|3138
1761310800000|2025-10-24 13:00:00|6175.2|6171.5|6179.7|6176|6187.9|6184.2|6171.5|6167.7|4485
1761311100000|2025-10-24 13:05:00|6179.8|6176.1|6187.9|6184.2|6192.3|6188.6|6179.5|6175.8|3139
1761311400000|2025-10-24 13:10:00|6188.8|6185.1|6187.9|6184.2|6194.1|6190.4|6183.1|6179.4|4282
1761311700000|2025-10-24 13:15:00|6187|6183.3|6192.6|6188.9|6194.2|6190.5|6182.9|6179.2|3269
1761312000000|2025-10-24 13:20:00|6193.1|6189.3|6184.4|6180.7|6204.4|6200.7|6182.9|6179.1|4041
1761312300000|2025-10-24 13:25:00|6184.5|6180.8|6185.1|6181.4|6189.8|6186.1|6174.4|6170.7|3844
1761312600000|2025-10-24 13:30:00|6184.2|6180.5|6188.1|6184.4|6196.7|6193|6181.8|6178.1|3887
1761312900000|2025-10-24 13:35:00|6188.2|6184.5|6189.8|6186.1|6195.4|6191.7|6187.2|6183.5|1991
1761313200000|2025-10-24 13:40:00|6189.7|6186|6200.8|6197|6200.8|6197|6188.2|6184.5|3538
1761313500000|2025-10-24 13:45:00|6200.7|6196.9|6205.7|6201.9|6213.1|6209.4|6199.8|6196|4345
1761313800000|2025-10-24 13:50:00|6205|6201.3|6203.4|6199.7|6208.7|6205|6194.2|6190.5|3376
1761314100000|2025-10-24 13:55:00|6203|6199.2|6201.9|6198.1|6205.1|6201.4|6198.3|6194.6|1793
1761314400000|2025-10-24 14:00:00|6202.3|6198.6|6206.4|6202.7|6208.2|6204.5|6197.6|6193.9|3090
1761314700000|2025-10-24 14:05:00|6207.3|6203.6|6214.3|6210.5|6218.5|6214.7|6204.4|6200.7|2889
1761315000000|2025-10-24 14:10:00|6211.9|6208.2|6221.4|6217.7|6234.1|6230.4|6206.8|6203.1|4884
1761315300000|2025-10-24 14:15:00|6220.5|6216.8|6200.3|6196.6|6221.2|6217.5|6198.1|6194.4|3157
1761315600000|2025-10-24 14:20:00|6199.3|6195.6|6208.2|6204.5|6209.9|6206.2|6186.5|6182.8|3148
1761315900000|2025-10-24 14:25:00|6208.3|6204.6|6208.7|6205|6216.2|6212.5|6206.7|6202.9|1551
1761316200000|2025-10-24 14:30:00|6208.6|6204.9|6213.2|6209.5|6213.4|6209.7|6201.8|6198.1|3324
1761316500000|2025-10-24 14:35:00|6212.3|6208.6|6207.7|6204|6218.6|6214.9|6207.7|6204|1318
1761316800000|2025-10-24 14:40:00|6208.2|6204.4|6217.2|6213.5|6217.2|6213.5|6201.6|6197.9|1844
1761317100000|2025-10-24 14:45:00|6216.7|6213|6206.3|6202.6|6218.4|6214.7|6201.3|6197.6|1833
1761317400000|2025-10-24 14:50:00|6207.2|6203.5|6224.1|6220.4|6224.4|6220.7|6205.4|6201.7|4235
1761317700000|2025-10-24 14:55:00|6224.2|6220.5|6214.2|6210.5|6229.6|6225.9|6214.1|6210.4|3909
1761318000000|2025-10-24 15:00:00|6215.1|6211.4|6208.4|6204.7|6216.4|6212.7|6207.4|6203.7|2617
1761318300000|2025-10-24 15:05:00|6209|6205.2|6221.8|6218.1|6222.8|6219.1|6207.4|6203.7|1785
1761318600000|2025-10-24 15:10:00|6222.3|6218.5|6222|6218.3|6228.9|6225.2|6218.7|6215|2157
1761318900000|2025-10-24 15:15:00|6222.4|6218.6|6220.5|6216.7|6226|6222.3|6219|6215.3|1673
1761319200000|2025-10-24 15:20:00|6220|6216.3|6224.8|6221.1|6228.3|6224.6|6219|6215.3|1031
1761319500000|2025-10-24 15:25:00|6225.8|6222.1|6221.7|6218|6227.2|6223.4|6216.8|6213.1|1560
1761319800000|2025-10-24 15:30:00|6221.2|6217.4|6230|6226.3|6234.3|6230.6|6221.2|6217.4|2277
1761320100000|2025-10-24 15:35:00|6229.9|6226.2|6222.2|6218.4|6231.8|6228.1|6221|6217.3|1540
1761320400000|2025-10-24 15:40:00|6222.6|6218.9|6222.7|6219|6226.2|6222.5|6216.9|6213.2|2923
1761320700000|2025-10-24 15:45:00|6222.6|6218.9|6222.5|6218.8|6224.7|6221|6209.9|6206.1|2616
1761321000000|2025-10-24 15:50:00|6222.6|6218.9|6217.7|6214|6223.1|6219.3|6212.9|6209.2|1567
1761321300000|2025-10-24 15:55:00|6218.7|6215|6220.3|6216.5|6225.2|6221.5|6216.5|6212.8|1744
1761321600000|2025-10-24 16:00:00|6219.8|6216.1|6220.1|6216.4|6222.1|6218.4|6212.1|6208.3|1620
1761321900000|2025-10-24 16:05:00|6221|6217.3|6210.8|6207|6222.1|6218.4|6209.7|6206|1603
1761322200000|2025-10-24 16:10:00|6210.4|6206.7|6219.1|6215.4|6223.9|6220.2|6210.2|6206.5|2158
1761322500000|2025-10-24 16:15:00|6218.6|6214.8|6215|6211.3|6219.1|6215.4|6210.5|6206.8|1022
1761322800000|2025-10-24 16:20:00|6215.9|6212.2|6203|6199.3|6217.1|6213.4|6199.8|6196.1|5083
1761323100000|2025-10-24 16:25:00|6202|6198.3|6201.1|6197.4|6206|6202.3|6201.1|6197.4|1953
1761323400000|2025-10-24 16:30:00|6201|6197.3|6197.5|6193.8|6205.8|6202.1|6195.4|6191.7|2012
1761323700000|2025-10-24 16:35:00|6197.4|6193.7|6196.4|6192.7|6201.6|6197.9|6195.2|6191.5|1596
1761324000000|2025-10-24 16:40:00|6197.3|6193.6|6204.7|6201|6212|6208.3|6197.3|6193.6|1730
1761324300000|2025-10-24 16:45:00|6204.8|6201.1|6196.1|6192.4|6207.9|6204.2|6196.1|6192.4|1197
1761324600000|2025-10-24 16:50:00|6196.5|6192.8|6194.7|6191|6200|6196.3|6192.4|6188.7|1150
1761324900000|2025-10-24 16:55:00|6194.4|6190.7|6185|6181.3|6196.1|6192.4|6185|6181.3|1919
1761325200000|2025-10-24 17:00:00|6184.9|6181.2|6187.2|6183.5|6190.2|6186.5|6180.3|6176.6|3057
1761325500000|2025-10-24 17:05:00|6187.3|6183.6|6178.3|6174.6|6189.3|6185.6|6175.4|6171.7|1949
1761325800000|2025-10-24 17:10:00|6179.3|6175.6|6166.2|6162.4|6179.7|6175.9|6163.7|6160|4141
1761326100000|2025-10-24 17:15:00|6166.5|6162.8|6170.2|6166.5|6173.4|6169.7|6163|6159.3|2037
1761326400000|2025-10-24 17:20:00|6169.7|6166|6170.9|6167.2|6171.8|6168|6164.9|6161.2|2444
1761326700000|2025-10-24 17:25:00|6170.7|6167|6172|6168.3|6172|6168.3|6164.8|6161|1993
1761327000000|2025-10-24 17:30:00|6171|6167.3|6170|6166.3|6175.9|6172.2|6164.1|6160.4|1525
1761327300000|2025-10-24 17:35:00|6171|6167.3|6158.3|6154.6|6171.9|6168.2|6155.5|6151.7|1702
1761327600000|2025-10-24 17:40:00|6157.5|6153.8|6151.1|6147.4|6158.3|6154.6|6147.7|6144|2748
1761327900000|2025-10-24 17:45:00|6152|6148.3|6150.3|6146.6|6153.2|6149.5|6145.6|6141.9|1802
1761328200000|2025-10-24 17:50:00|6150.2|6146.5|6158.3|6154.6|6163.9|6160.1|6149.2|6145.5|2568
1761328500000|2025-10-24 17:55:00|6158.9|6155.1|6151.4|6147.7|6163.1|6159.4|6150.4|6146.7|1989
1761328800000|2025-10-24 18:00:00|6151.9|6148.1|6156.5|6152.8|6157.4|6153.7|6146.3|6142.6|2371
1761329100000|2025-10-24 18:05:00|6157.4|6153.7|6152.5|6148.7|6163.3|6159.6|6150|6146.3|2144
1761329400000|2025-10-24 18:10:00|6152.9|6149.2|6148.6|6144.9|6155.3|6151.6|6141.5|6137.8|2681
1761329700000|2025-10-24 18:15:00|6148.2|6144.4|6153.2|6149.5|6156.2|6152.5|6147.6|6143.9|2929
1761330000000|2025-10-24 18:20:00|6151|6147.3|6157.4|6153.6|6158.8|6155.1|6148.1|6144.4|3757
1761330300000|2025-10-24 18:25:00|6156.9|6153.2|6144.2|6140.5|6161.3|6157.6|6138.5|6134.8|12258
1761330600000|2025-10-24 18:30:00|6145.1|6141.4|6158.1|6154.4|6158.7|6154.9|6142.1|6138.4|2931
1761330900000|2025-10-24 18:35:00|6157.2|6153.5|6161.5|6157.8|6163.7|6160|6156.2|6152.5|881
1761331200000|2025-10-24 18:40:00|6161.9|6158.2|6157|6153.3|6163.5|6159.8|6154.8|6151.1|1460
1761331500000|2025-10-24 18:45:00|6157.9|6154.2|6146.5|6142.8|6158.2|6154.5|6145.6|6141.9|701
1761331800000|2025-10-24 18:50:00|6146.6|6142.9|6150.2|6146.5|6153.8|6150|6146.5|6142.8|799
1761332100000|2025-10-24 18:55:00|6151.2|6147.5|6153|6149.3|6155.7|6152|6151.2|6147.5|513
1761332400000|2025-10-24 19:00:00|6152.9|6149.2|6152|6148.3|6155.4|6151.7|6147.9|6144.2|997
1761332700000|2025-10-24 19:05:00|6151.7|6148|6151.4|6147.7|6152.8|6149.1|6148.2|6144.5|370
1761333000000|2025-10-24 19:10:00|6151.8|6148|6148.1|6144.4|6154.8|6151.1|6148.1|6144.4|355
1761333300000|2025-10-24 19:15:00|6147.3|6143.6|6144.8|6141|6151.1|6147.4|6141|6137.3|421
1761333600000|2025-10-24 19:20:00|6145.4|6141.6|6144.5|6140.7|6148|6144.2|6144.5|6140.7|241
1761333900000|2025-10-24 19:25:00|6144|6140.3|6140|6136.3|6145.6|6141.9|6137.9|6134.1|320
1761334200000|2025-10-24 19:30:00|6139.1|6135.4|6138|6134.3|6139.8|6136.1|6136|6132.3|441
1761334500000|2025-10-24 19:35:00|6138.5|6134.7|6139.3|6135.6|6140.6|6136.9|6137.9|6134.2|552
1761334800000|2025-10-24 19:40:00|6139.2|6135.5|6142.3|6138.6|6145.1|6141.4|6138.7|6135|655
1761335100000|2025-10-24 19:45:00|6142.2|6138.5|6144.1|6140.3|6146.1|6142.4|6142.1|6138.4|631
1761335400000|2025-10-24 19:50:00|6143.6|6139.9|6148|6144.3|6148.1|6144.4|6143.5|6139.8|818
1761335700000|2025-10-24 19:55:00|6147.1|6143.4|6144.1|6140.4|6148|6144.3|6142|6138.3|407
1761336000000|2025-10-24 20:00:00|6143.7|6139.9|6144.3|6140.6|6145.3|6141.5|6142.3|6138.6|289
1761336300000|2025-10-24 20:05:00|6143.3|6139.6|6141.3|6137.6|6143.3|6139.6|6138.8|6135|229
1761336600000|2025-10-24 20:10:00|6141.8|6138|6143.2|6139.5|6144.2|6140.5|6141.1|6137.4|152
1761336900000|2025-10-24 20:15:00|6142.8|6139|6139.1|6135.3|6144.6|6140.9|6138.4|6134.7|405
1761337200000|2025-10-24 20:20:00|6140|6136.2|6138.9|6135.2|6141.9|6138.2|6138.9|6135.2|95
1761337500000|2025-10-24 20:25:00|6139|6135.3|6136.3|6132.6|6140.1|6136.4|6136.3|6132.6|675
1761337800000|2025-10-24 20:30:00|6137.2|6133.5|6137.9|6134.1|6138.3|6134.6|6136.2|6132.5|187
1761338100000|2025-10-24 20:35:00|6137.4|6133.7|6137.9|6134.1|6138.8|6135|6135.2|6131.5|389
1761338400000|2025-10-24 20:40:00|6138.2|6134.5|6137.2|6133.5|6138.8|6135|6136.3|6132.6|384
1761338700000|2025-10-24 20:45:00|6136.9|6133.1|6140.7|6136.9|6140.7|6136.9|6136.3|6132.6|288
1761339000000|2025-10-24 20:50:00|6141.1|6137.4|6142.7|6139|6143.8|6140.1|6140|6136.3|574
1761339300000|2025-10-24 20:55:00|6143.2|6139.4|6138.5|6134.8|6143.2|6139.4|6137.6|6133.9|813
1761516000000|2025-10-26 22:00:00|6175.7|6171.9|6184.8|6181.1|6190.6|6186.9|6170.3|6166.6|1053
1761516300000|2025-10-26 22:05:00|6184.3|6180.5|6195.3|6191.5|6198.2|6194.5|6181.3|6177.5|697
1761516600000|2025-10-26 22:10:00|6195.6|6191.8|6187.6|6183.8|6198.8|6195.1|6187.6|6183.8|551
1761516900000|2025-10-26 22:15:00|6188|6184.3|6187|6183.2|6188.7|6184.9|6182.5|6178.7|261
1761517200000|2025-10-26 22:20:00|6187.1|6183.3|6184.4|6180.6|6188.5|6184.8|6183.2|6179.5|215
1761517500000|2025-10-26 22:25:00|6184.3|6180.5|6193.5|6189.7|6194.1|6190.4|6183.4|6179.6|339
1761517800000|2025-10-26 22:30:00|6193|6189.3|6196.7|6193|6203.7|6200|6189.7|6186|571
1761518100000|2025-10-26 22:35:00|6196.3|6192.5|6200.4|6196.6|6204.4|6200.7|6196.2|6192.4|527
1761518400000|2025-10-26 22:40:00|6199.9|6196.2|6198.7|6194.9|6200.1|6196.4|6194.2|6190.5|292
1761518700000|2025-10-26 22:45:00|6198.3|6194.6|6204.4|6200.7|6205.8|6202.1|6196.7|6193|684
1761519000000|2025-10-26 22:50:00|6204.5|6200.8|6196.1|6192.3|6204.5|6200.8|6194.6|6190.9|222
1761519300000|2025-10-26 22:55:00|6195.9|6192.1|6191.7|6188|6197.6|6193.9|6191.2|6187.4|426
1761519600000|2025-10-26 23:00:00|6191.6|6187.9|6190.7|6187|6192.1|6188.4|6187.2|6183.4|169
1761519900000|2025-10-26 23:05:00|6190.4|6186.7|6193.2|6189.4|6193.6|6189.9|6187.5|6183.7|93
1761520200000|2025-10-26 23:10:00|6193.6|6189.9|6190.1|6186.3|6197.5|6193.7|6190|6186.2|88
1761520500000|2025-10-26 23:15:00|6189.6|6185.9|6189.4|6185.7|6191|6187.3|6188.5|6184.8|61
1761520800000|2025-10-26 23:20:00|6189.8|6186|6185.5|6181.7|6190.4|6186.7|6183.9|6180.1|213
1761521100000|2025-10-26 23:25:00|6185.9|6182.2|6183|6179.3|6187.9|6184.2|6182.8|6179.1|154
1761521400000|2025-10-26 23:30:00|6182.8|6179.1|6180.3|6176.6|6183.2|6179.4|6178.7|6174.9|317
1761521700000|2025-10-26 23:35:00|6180|6176.2|6177|6173.3|6181.8|6178.1|6176.6|6172.8|39
1761522000000|2025-10-26 23:40:00|6176.9|6173.2|6180.1|6176.3|6180.5|6176.7|6176.2|6172.5|91
1761522300000|2025-10-26 23:45:00|6179.5|6175.8|6181.5|6177.7|6182.9|6179.2|6179.2|6175.4|57
1761522600000|2025-10-26 23:50:00|6181.8|6178.1|6183.4|6179.7|6184.5|6180.7|6181.8|6178.1|49
1761522900000|2025-10-26 23:55:00|6184|6180.2|6185|6181.3|6185.9|6182.2|6182.1|6178.4|197
1761523200000|2025-10-27 00:00:00|6184.9|6181.2|6178.6|6174.9|6185.6|6181.9|6178.2|6174.4|247
1761523500000|2025-10-27 00:05:00|6179.4|6175.7|6187.4|6183.6|6191.2|6187.5|6179.4|6175.7|211
1761523800000|2025-10-27 00:10:00|6187.3|6183.5|6191.6|6187.9|6194.6|6190.9|6185.5|6181.7|320
1761524100000|2025-10-27 00:15:00|6192.1|6188.3|6185.5|6181.8|6193.8|6190.1|6185.5|6181.8|154
1761524400000|2025-10-27 00:20:00|6185.9|6182.1|6186.8|6183.1|6189.8|6186.1|6185.5|6181.8|71
1761524700000|2025-10-27 00:25:00|6186.5|6182.7|6183.8|6180.1|6186.5|6182.7|6183.4|6179.7|89
1761525000000|2025-10-27 00:30:00|6183.7|6180|6188.8|6185.1|6190|6186.3|6183.7|6180|435
1761525300000|2025-10-27 00:35:00|6188.9|6185.2|6185.4|6181.7|6191.9|6188.1|6185.3|6181.6|122
1761525600000|2025-10-27 00:40:00|6185.1|6181.3|6179.3|6175.6|6185.1|6181.3|6177.5|6173.8|150
1761525900000|2025-10-27 00:45:00|6178.4|6174.7|6179.6|6175.9|6180.9|6177.2|6176.6|6172.9|237
1761526200000|2025-10-27 00:50:00|6178.8|6175.1|6177.4|6173.7|6183.7|6180|6175.2|6171.5|262
1761526500000|2025-10-27 00:55:00|6176.5|6172.8|6164.8|6161.1|6179|6175.2|6164.8|6161.1|402
1761526800000|2025-10-27 01:00:00|6165.6|6161.9|6155.1|6151.4|6170.1|6166.4|6153.6|6149.9|896
1761527100000|2025-10-27 01:05:00|6155.6|6151.8|6159.9|6156.2|6161.7|6158|6154.3|6150.6|335
1761527400000|2025-10-27 01:10:00|6159.1|6155.4|6158.9|6155.2|6163.9|6160.2|6156.9|6153.2|190
1761527700000|2025-10-27 01:15:00|6157.9|6154.2|6162.6|6158.9|6163.8|6160.1|6151.9|6148.2|417
1761528000000|2025-10-27 01:20:00|6161.8|6158.1|6156.8|6153.1|6163.6|6159.9|6153.9|6150.2|328
1761528300000|2025-10-27 01:25:00|6156.7|6153|6155.9|6152.2|6159.5|6155.7|6151.1|6147.4|201
1761528600000|2025-10-27 01:30:00|6155.6|6151.8|6152.1|6148.4|6157.9|6154.2|6149.6|6145.8|308
1761528900000|2025-10-27 01:35:00|6153.1|6149.4|6150.9|6147.1|6156.7|6153|6149.9|6146.1|657
1761529200000|2025-10-27 01:40:00|6151.3|6147.6|6153.9|6150.2|6156.5|6152.7|6149.4|6145.7|114
1761529500000|2025-10-27 01:45:00|6154.6|6150.8|6154.8|6151.1|6156.9|6153.2|6153|6149.3|143
1761529800000|2025-10-27 01:50:00|6155.3|6151.5|6150.6|6146.8|6155.5|6151.7|6149.9|6146.2|115
1761530100000|2025-10-27 01:55:00|6150.9|6147.2|6147.6|6143.8|6153.8|6150.1|6145.3|6141.6|540
1761530400000|2025-10-27 02:00:00|6147.9|6144.2|6154.6|6150.8|6155.7|6152|6145.8|6142.1|229
1761530700000|2025-10-27 02:05:00|6155|6151.3|6152.8|6149.1|6155|6151.3|6151.8|6148.1|79
1761531000000|2025-10-27 02:10:00|6152.9|6149.2|6153.4|6149.7|6155.9|6152.2|6152.9|6149.2|120
1761531300000|2025-10-27 02:15:00|6153.5|6149.8|6154.8|6151.1|6155.6|6151.9|6153.2|6149.4|51
1761531600000|2025-10-27 02:20:00|6154.5|6150.8|6154.5|6150.8|6156.2|6152.5|6153.3|6149.6|157
1761531900000|2025-10-27 02:25:00|6154.6|6150.9|6155.6|6151.9|6157.9|6154.2|6154.5|6150.8|65
1761532200000|2025-10-27 02:30:00|6155.7|6152|6163.6|6159.8|6166.5|6162.8|6155.7|6152|467
1761532500000|2025-10-27 02:35:00|6163.2|6159.5|6161|6157.3|6164|6160.3|6158.8|6155.1|136
1761532800000|2025-10-27 02:40:00|6161.4|6157.6|6162.6|6158.8|6165.2|6161.5|6161|6157.3|96
1761533100000|2025-10-27 02:45:00|6163|6159.3|6162.4|6158.7|6165.3|6161.6|6161.6|6157.9|95
1761533400000|2025-10-27 02:50:00|6162|6158.2|6165.5|6161.7|6165.8|6162.1|6162|6158.2|79
1761533700000|2025-10-27 02:55:00|6165.8|6162.1|6163.5|6159.8|6166|6162.3|6162.3|6158.6|64
1761534000000|2025-10-27 03:00:00|6162.5|6158.8|6158.5|6154.8|6162.5|6158.8|6157.6|6153.9|96
1761534300000|2025-10-27 03:05:00|6158.9|6155.1|6161|6157.3|6164|6160.3|6158.9|6155.1|37
1761534600000|2025-10-27 03:10:00|6161.8|6158.1|6163.9|6160.2|6165.9|6162.2|6161.8|6158.1|63
1761534900000|2025-10-27 03:15:00|6163.6|6159.8|6158.3|6154.6|6165.7|6162|6158.1|6154.4|314
1761535200000|2025-10-27 03:20:00|6157.9|6154.1|6153|6149.2|6160.9|6157.2|6151.8|6148.1|208
1761535500000|2025-10-27 03:25:00|6152.5|6148.7|6152.9|6149.1|6153.3|6149.6|6149.8|6146.1|178
1761535800000|2025-10-27 03:30:00|6153.3|6149.6|6156.9|6153.2|6157.6|6153.8|6152.5|6148.8|99
1761536100000|2025-10-27 03:35:00|6156.6|6152.8|6156.6|6152.9|6157.5|6153.8|6154.4|6150.7|52
1761536400000|2025-10-27 03:40:00|6157.3|6153.6|6154.6|6150.9|6159.9|6156.2|6154.6|6150.9|96
1761536700000|2025-10-27 03:45:00|6153.8|6150.1|6152.8|6149.1|6153.8|6150.1|6150.6|6146.9|67
1761537000000|2025-10-27 03:50:00|6153.2|6149.4|6146.9|6143.2|6153.3|6149.6|6146.7|6143|111
1761537300000|2025-10-27 03:55:00|6146.1|6142.4|6144.9|6141.2|6147|6143.3|6143.2|6139.5|238
1761537600000|2025-10-27 04:00:00|6144.6|6140.8|6141.6|6137.9|6145.8|6142.1|6141.1|6137.4|91
1761537900000|2025-10-27 04:05:00|6141.7|6138|6147|6143.3|6147|6143.3|6141.7|6138|125
1761538200000|2025-10-27 04:10:00|6146.2|6142.5|6145.8|6142.1|6146.2|6142.5|6144.3|6140.6|146
1761538500000|2025-10-27 04:15:00|6145|6141.3|6146.7|6143|6146.7|6143|6141.6|6137.9|84
1761538800000|2025-10-27 04:20:00|6147|6143.3|6150.4|6146.7|6152.1|6148.3|6147|6143.3|144
1761539100000|2025-10-27 04:25:00|6150.1|6146.3|6150.6|6146.9|6153.7|6150|6150|6146.3|141
1761539400000|2025-10-27 04:30:00|6151.5|6147.8|6154.7|6151|6155.7|6152|6150.6|6146.9|89
1761539700000|2025-10-27 04:35:00|6154.6|6150.9|6155.5|6151.8|6157.5|6153.8|6152.7|6149|94
1761540000000|2025-10-27 04:40:00|6155.2|6151.4|6154|6150.3|6157.3|6153.6|6153.6|6149.9|134
1761540300000|2025-10-27 04:45:00|6153.2|6149.5|6159.3|6155.6|6159.4|6155.7|6152.4|6148.7|66
1761540600000|2025-10-27 04:50:00|6159|6155.3|6166.5|6162.8|6167.6|6163.9|6159|6155.3|247
1761540900000|2025-10-27 04:55:00|6165.7|6162|6166.9|6163.2|6169.9|6166.2|6162.6|6158.9|128
1761541200000|2025-10-27 05:00:00|6167.1|6163.4|6168.1|6164.4|6168.5|6164.8|6162.8|6159.1|128
1761541500000|2025-10-27 05:05:00|6167.2|6163.5|6162|6158.3|6168.1|6164.4|6161.7|6158|114
1761541800000|2025-10-27 05:10:00|6162.2|6158.5|6163.5|6159.8|6164.5|6160.8|6162.1|6158.4|54
1761542100000|2025-10-27 05:15:00|6164.3|6160.6|6164.6|6160.9|6165.6|6161.9|6163.6|6159.9|106
1761542400000|2025-10-27 05:20:00|6164.7|6161|6165.7|6162|6167.5|6163.8|6163.7|6160|65
1761542700000|2025-10-27 05:25:00|6165.8|6162.1|6172.4|6168.7|6174.7|6171|6165.7|6162|260
1761543000000|2025-10-27 05:30:00|6173.3|6169.6|6167.5|6163.8|6174.4|6170.7|6166.5|6162.8|180
1761543300000|2025-10-27 05:35:00|6167.4|6163.7|6170|6166.3|6170.6|6166.9|6163|6159.3|121
1761543600000|2025-10-27 05:40:00|6170.3|6166.6|6173.5|6169.8|6174.6|6170.9|6169.7|6166|113
1761543900000|2025-10-27 05:45:00|6173.2|6169.5|6177.2|6173.5|6180.6|6176.8|6170.6|6166.9|287
1761544200000|2025-10-27 05:50:00|6177.8|6174|6174.2|6170.5|6179.4|6175.7|6173.1|6169.4|71
1761544500000|2025-10-27 05:55:00|6174.3|6170.6|6174.7|6170.9|6176.1|6172.4|6172.2|6168.5|129
1761544800000|2025-10-27 06:00:00|6175.1|6171.4|6186|6182.3|6186.5|6182.7|6175.1|6171.4|245
1761545100000|2025-10-27 06:05:00|6185.2|6181.5|6177.4|6173.7|6185.3|6181.6|6177.1|6173.3|193
1761545400000|2025-10-27 06:10:00|6179|6175.3|6176.8|6173.1|6183.5|6179.7|6174.9|6171.2|191
1761545700000|2025-10-27 06:15:00|6176.3|6172.5|6178.2|6174.5|6180.6|6176.9|6176.2|6172.4|96
1761546000000|2025-10-27 06:20:00|6178.3|6174.6|6181.8|6178|6184.2|6180.5|6177.8|6174.1|202
1761546300000|2025-10-27 06:25:00|6181.4|6177.6|6183.3|6179.5|6184.7|6181|6177.9|6174.1|162
1761546600000|2025-10-27 06:30:00|6182.8|6179.1|6175.5|6171.7|6185.7|6182|6174.1|6170.4|197
1761546900000|2025-10-27 06:35:00|6175.1|6171.4|6167.7|6163.9|6176.1|6172.4|6165.6|6161.9|323
1761547200000|2025-10-27 06:40:00|6167.1|6163.4|6169.6|6165.9|6169.7|6166|6164.8|6161.1|276
1761547500000|2025-10-27 06:45:00|6168.7|6165|6166.2|6162.4|6169.7|6166|6166.2|6162.4|90
1761547800000|2025-10-27 06:50:00|6166.7|6163|6166.7|6163|6167.6|6163.9|6161|6157.3|241
1761548100000|2025-10-27 06:55:00|6167.2|6163.4|6162.3|6158.6|6167.2|6163.4|6161.7|6158|108
1761548400000|2025-10-27 07:00:00|6162.7|6158.9|6162.3|6158.6|6170.3|6166.6|6162|6158.2|1244
1761548700000|2025-10-27 07:05:00|6163.3|6159.6|6161.5|6157.8|6165.4|6161.7|6155.5|6151.8|580
1761549000000|2025-10-27 07:10:00|6162.3|6158.6|6148.8|6145.1|6163.5|6159.8|6147.6|6143.9|588
1761549300000|2025-10-27 07:15:00|6148.7|6145|6146.9|6143.1|6149.9|6146.2|6144.1|6140.4|690
1761549600000|2025-10-27 07:20:00|6147.2|6143.5|6140.8|6137.1|6149.6|6145.9|6136.9|6133.2|876
1761549900000|2025-10-27 07:25:00|6140.4|6136.6|6134|6130.3|6140.8|6137.1|6126.4|6122.7|822
1761550200000|2025-10-27 07:30:00|6133.7|6129.9|6141.8|6138.1|6143.8|6140.1|6132.8|6129.1|656
1761550500000|2025-10-27 07:35:00|6141.9|6138.2|6143.3|6139.6|6146|6142.3|6138.4|6134.7|354
1761550800000|2025-10-27 07:40:00|6142.5|6138.8|6146.8|6143|6147.5|6143.7|6141.5|6137.8|271
1761551100000|2025-10-27 07:45:00|6146.3|6142.6|6145.7|6141.9|6151|6147.3|6144.8|6141.1|298
1761551400000|2025-10-27 07:50:00|6145.3|6141.6|6143.6|6139.9|6147.1|6143.4|6142.4|6138.7|270
1761551700000|2025-10-27 07:55:00|6143.7|6140|6154.6|6150.9|6155.6|6151.9|6140.5|6136.8|671
1761552000000|2025-10-27 08:00:00|6155.1|6151.3|6149.6|6145.9|6156.6|6152.9|6145.9|6142.2|560
1761552300000|2025-10-27 08:05:00|6149.2|6145.4|6138.2|6134.5|6152.2|6148.5|6135.8|6132|891
1761552600000|2025-10-27 08:10:00|6137.7|6133.9|6143.8|6140.1|6146.8|6143.1|6135.1|6131.4|812
1761552900000|2025-10-27 08:15:00|6143.4|6139.6|6137.1|6133.4|6149.2|6145.5|6136.1|6132.4|617
1761553200000|2025-10-27 08:20:00|6137|6133.3|6129.9|6126.2|6138|6134.3|6117.3|6113.6|1274
1761553500000|2025-10-27 08:25:00|6130|6126.3|6098.5|6094.7|6134.7|6131|6096.2|6092.5|2492
1761553800000|2025-10-27 08:30:00|6099.4|6095.6|6099.9|6096.2|6115.6|6111.9|6094.8|6091.1|2409
1761554100000|2025-10-27 08:35:00|6100.9|6097.2|6107.1|6103.4|6116|6112.3|6098.5|6094.8|1011
1761554400000|2025-10-27 08:40:00|6107.8|6104|6110.8|6107.1|6112.9|6109.2|6106.1|6102.4|778
1761554700000|2025-10-27 08:45:00|6111.2|6107.5|6092.9|6089.2|6112.7|6109|6091.1|6087.4|1534
1761555000000|2025-10-27 08:50:00|6092.5|6088.7|6080.1|6076.4|6097.1|6093.4|6079.2|6075.5|1459
1761555300000|2025-10-27 08:55:00|6080.9|6077.2|6063.9|6060.2|6081.2|6077.5|6062.5|6058.8|1884
1761555600000|2025-10-27 09:00:00|6063.4|6059.7|6078.6|6074.9|6080.1|6076.3|6057.9|6054.2|1854
1761555900000|2025-10-27 09:05:00|6079.1|6075.4|6072.4|6068.7|6086.6|6082.9|6072.4|6068.7|932
1761556200000|2025-10-27 09:10:00|6071.4|6067.7|6081.2|6077.5|6082.2|6078.5|6063.4|6059.7|925
1761556500000|2025-10-27 09:15:00|6081.3|6077.6|6087|6083.3|6093|6089.3|6080.9|6077.1|829
1761556800000|2025-10-27 09:20:00|6086.9|6083.2|6081.1|6077.4|6086.9|6083.2|6076.5|6072.8|571
1761557100000|2025-10-27 09:25:00|6080.8|6077|6075.9|6072.2|6085.6|6081.8|6073.6|6069.9|697
1761557400000|2025-10-27 09:30:00|6075.6|6071.8|6082.6|6078.8|6087.7|6084|6075.5|6071.7|598
1761557700000|2025-10-27 09:35:00|6082.1|6078.4|6088.8|6085.1|6092.7|6089|6078.8|6075|654
1761558000000|2025-10-27 09:40:00|6088.9|6085.2|6085.6|6081.9|6092.8|6089.1|6084.6|6080.9|739
1761558300000|2025-10-27 09:45:00|6085.1|6081.3|6079|6075.3|6091.9|6088.2|6076.1|6072.4|987
1761558600000|2025-10-27 09:50:00|6078.1|6074.4|6070.8|6067.1|6081.2|6077.4|6069.3|6065.6|817
1761558900000|2025-10-27 09:55:00|6071.8|6068.1|6073.1|6069.4|6079.1|6075.4|6070.3|6066.6|585
1761559200000|2025-10-27 10:00:00|6073.2|6069.5|6071.1|6067.4|6084.2|6080.5|6068.3|6064.6|1140
1761559500000|2025-10-27 10:05:00|6071.2|6067.5|6093|6089.3|6095.4|6091.7|6069.6|6065.9|1103
1761559800000|2025-10-27 10:10:00|6093.3|6089.6|6093.6|6089.9|6110.2|6106.5|6093.3|6089.6|1154
1761560100000|2025-10-27 10:15:00|6094|6090.2|6097.3|6093.6|6102.2|6098.4|6090.6|6086.9|818
1761560400000|2025-10-27 10:20:00|6097.4|6093.7|6099.6|6095.9|6103.4|6099.7|6093|6089.3|644
1761560700000|2025-10-27 10:25:00|6098.7|6095|6090.4|6086.7|6102.6|6098.9|6089.9|6086.1|478
1761561000000|2025-10-27 10:30:00|6090.9|6087.1|6083.4|6079.7|6096.5|6092.8|6083.4|6079.7|647
1761561300000|2025-10-27 10:35:00|6082.5|6078.8|6079.6|6075.9|6084.3|6080.6|6072.4|6068.7|1079
1761561600000|2025-10-27 10:40:00|6078.8|6075.1|6079.5|6075.7|6082.2|6078.5|6076.6|6072.9|368
1761561900000|2025-10-27 10:45:00|6079.6|6075.8|6081.9|6078.2|6084.2|6080.5|6078.3|6074.6|389
1761562200000|2025-10-27 10:50:00|6081|6077.3|6073.9|6070.2|6082.1|6078.4|6073.6|6069.9|537
1761562500000|2025-10-27 10:55:00|6074.7|6071|6083.2|6079.5|6083.3|6079.6|6073.9|6070.2|558
1761562800000|2025-10-27 11:00:00|6083.1|6079.4|6094.5|6090.8|6095.9|6092.2|6081.3|6077.6|726
1761563100000|2025-10-27 11:05:00|6094.2|6090.4|6100.1|6096.4|6104.6|6100.8|6091.3|6087.6|976
1761563400000|2025-10-27 11:10:00|6100.2|6096.5|6107.1|6103.4|6108.3|6104.6|6097.2|6093.4|1086
1761563700000|2025-10-27 11:15:00|6107.2|6103.5|6106.7|6103|6112.8|6109.1|6101.5|6097.7|648
1761564000000|2025-10-27 11:20:00|6106.6|6102.9|6112.2|6108.5|6118.1|6114.4|6105.5|6101.8|558
1761564300000|2025-10-27 11:25:00|6111.8|6108.1|6115.9|6112.2|6116.7|6113|6109.1|6105.4|696
1761564600000|2025-10-27 11:30:00|6114.9|6111.2|6127.3|6123.5|6127.8|6124.1|6113.7|6110|872
1761564900000|2025-10-27 11:35:00|6127.6|6123.9|6121.2|6117.5|6128.3|6124.6|6118.8|6115|777
1761565200000|2025-10-27 11:40:00|6121.6|6117.8|6131.3|6127.6|6133.3|6129.6|6121.1|6117.4|762
1761565500000|2025-10-27 11:45:00|6131.2|6127.5|6129.6|6125.9|6137.4|6133.7|6121.5|6117.8|1201
1761565800000|2025-10-27 11:50:00|6128.7|6125|6136|6132.3|6139.8|6136.1|6126|6122.3|672
1761566100000|2025-10-27 11:55:00|6135.9|6132.2|6137|6133.3|6138.9|6135.2|6132.9|6129.2|1073
1761566400000|2025-10-27 12:00:00|6136.2|6132.5|6122.3|6118.5|6136.2|6132.5|6121.8|6118.1|850
1761566700000|2025-10-27 12:05:00|6122.8|6119.1|6114|6110.3|6122.8|6119.1|6110.4|6106.7|1367
1761567000000|2025-10-27 12:10:00|6113.9|6110.2|6119.5|6115.8|6119.6|6115.9|6113.2|6109.5|757
1761567300000|2025-10-27 12:15:00|6119.6|6115.9|6126.9|6123.2|6131.5|6127.8|6119.6|6115.9|621
1761567600000|2025-10-27 12:20:00|6127.6|6123.9|6122.2|6118.5|6128.9|6125.2|6115|6111.3|1185
1761567900000|2025-10-27 12:25:00|6122.9|6119.1|6135.5|6131.8|6138.1|6134.4|6122.3|6118.6|662
1761568200000|2025-10-27 12:30:00|6135.3|6131.6|6136.4|6132.7|6140.9|6137.2|6135.3|6131.6|1001
1761568500000|2025-10-27 12:35:00|6136.3|6132.6|6137.5|6133.8|6139.4|6135.7|6134.5|6130.8|889
1761568800000|2025-10-27 12:40:00|6138|6134.2|6136.6|6132.9|6143.8|6140.1|6135.4|6131.7|595
1761569100000|2025-10-27 12:45:00|6137.4|6133.7|6139.3|6135.5|6141.6|6137.9|6134|6130.2|1186
1761569400000|2025-10-27 12:50:00|6139.6|6135.9|6137.6|6133.8|6147.9|6144.2|6137.4|6133.7|2185
1761569700000|2025-10-27 12:55:00|6138|6134.3|6144|6140.2|6145.9|6142.2|6135.6|6131.9|844
1761570000000|2025-10-27 13:00:00|6143.6|6139.9|6167.1|6163.4|6170.9|6167.2|6143.6|6139.8|3760
1761570300000|2025-10-27 13:05:00|6167.2|6163.5|6162.3|6158.6|6171.7|6168|6161.1|6157.4|2226
1761570600000|2025-10-27 13:10:00|6162.5|6158.8|6154|6150.3|6162.8|6159.1|6148.3|6144.6|1670
1761570900000|2025-10-27 13:15:00|6154.4|6150.7|6160.8|6157.1|6163.4|6159.7|6154.2|6150.5|2235
1761571200000|2025-10-27 13:20:00|6160.9|6157.2|6137.6|6133.9|6164.8|6161|6137.5|6133.8|2250
1761571500000|2025-10-27 13:25:00|6136.8|6133.1|6144.9|6141.2|6146|6142.3|6123.3|6119.6|2655
1761571800000|2025-10-27 13:30:00|6144.1|6140.4|6145.9|6142.2|6150.8|6147.1|6131.7|6128|2784
1761572100000|2025-10-27 13:35:00|6146|6142.3|6144.4|6140.7|6154.8|6151.1|6141.4|6137.7|1799
1761572400000|2025-10-27 13:40:00|6144.5|6140.8|6152.2|6148.5|6154.7|6151|6140.4|6136.7|1079
1761572700000|2025-10-27 13:45:00|6152.3|6148.6|6157.1|6153.4|6162.4|6158.7|6142.4|6138.7|2505
1761573000000|2025-10-27 13:50:00|6157.3|6153.6|6168.5|6164.8|6173.6|6169.9|6155.5|6151.7|2684
1761573300000|2025-10-27 13:55:00|6168.9|6165.1|6169.4|6165.7|6177.3|6173.5|6168.2|6164.5|2952
1761573600000|2025-10-27 14:00:00|6170.2|6166.5|6155.3|6151.6|6170.5|6166.8|6153.4|6149.7|3182
1761573900000|2025-10-27 14:05:00|6155.2|6151.5|6151.3|6147.6|6159.5|6155.8|6145.1|6141.4|1891
1761574200000|2025-10-27 14:10:00|6150.8|6147.1|6149.5|6145.8|6153|6149.3|6143.9|6140.2|1615
1761574500000|2025-10-27 14:15:00|6150.3|6146.6|6140.9|6137.2|6158.9|6155.2|6140|6136.3|3818
1761574800000|2025-10-27 14:20:00|6141|6137.3|6150.7|6147|6154.4|6150.7|6140.3|6136.6|1686
1761575100000|2025-10-27 14:25:00|6150.6|6146.9|6145.6|6141.8|6150.6|6146.9|6138|6134.3|2233
1761575400000|2025-10-27 14:30:00|6146|6142.3|6165.8|6162.1|6172|6168.3|6145.1|6141.4|2537
1761575700000|2025-10-27 14:35:00|6165.7|6162|6156.9|6153.2|6173.7|6170|6155.9|6152.2|1720
1761576000000|2025-10-27 14:40:00|6156.5|6152.7|6176.3|6172.6|6177.7|6174|6156.5|6152.7|1688
1761576300000|2025-10-27 14:45:00|6175.5|6171.8|6173.4|6169.7|6176.4|6172.7|6163.4|6159.7|1672
1761576600000|2025-10-27 14:50:00|6174.2|6170.5|6175|6171.3|6176.1|6172.4|6170.1|6166.4|1500
1761576900000|2025-10-27 14:55:00|6174.2|6170.5|6178.6|6174.9|6189|6185.3|6171.4|6167.7|2358
1761577200000|2025-10-27 15:00:00|6179.9|6176.1|6178.9|6175.2|6184|6180.3|6174.5|6170.8|1874
1761577500000|2025-10-27 15:05:00|6179|6175.3|6188.2|6184.5|6189.3|6185.6|6175.8|6172.1|2015
1761577800000|2025-10-27 15:10:00|6187.7|6184|6187.5|6183.8|6192.9|6189.2|6180.6|6176.9|2088
1761578100000|2025-10-27 15:15:00|6187|6183.3|6185.3|6181.6|6187.9|6184.2|6177.6|6173.9|2533
1761578400000|2025-10-27 15:20:00|6184.9|6181.1|6174.4|6170.7|6185.7|6182|6167.3|6163.6|2792
1761578700000|2025-10-27 15:25:00|6175|6171.2|6169|6165.2|6175.4|6171.7|6165|6161.3|1868
1761579000000|2025-10-27 15:30:00|6169.3|6165.6|6163.9|6160.2|6170.8|6167.1|6154|6150.3|3680
1761579300000|2025-10-27 15:35:00|6163.6|6159.8|6168.9|6165.2|6170.5|6166.8|6158.1|6154.3|2829
1761579600000|2025-10-27 15:40:00|6168.6|6164.8|6147.4|6143.7|6169.4|6165.7|6146.3|6142.6|3959
1761579900000|2025-10-27 15:45:00|6147.3|6143.6|6163.8|6160.1|6165.1|6161.4|6146.9|6143.1|2464
1761580200000|2025-10-27 15:50:00|6163.5|6159.8|6162.5|6158.8|6164.4|6160.7|6152.8|6149.1|1436
1761580500000|2025-10-27 15:55:00|6163.2|6159.5|6156.8|6153.1|6164.7|6161|6150.8|6147.1|1878
1761580800000|2025-10-27 16:00:00|6156|6152.3|6157.7|6153.9|6162|6158.3|6151.6|6147.9|995
1761581100000|2025-10-27 16:05:00|6158|6154.3|6157.6|6153.9|6159.1|6155.4|6140.5|6136.8|2064
1761581400000|2025-10-27 16:10:00|6158.2|6154.4|6153.2|6149.5|6160|6156.3|6150.4|6146.7|1039
1761581700000|2025-10-27 16:15:00|6153.3|6149.6|6149|6145.3|6155|6151.3|6146.9|6143.1|2093
1761582000000|2025-10-27 16:20:00|6148.2|6144.5|6156.6|6152.9|6158.7|6155|6147.9|6144.2|858
1761582300000|2025-10-27 16:25:00|6156.8|6153.1|6157.2|6153.5|6162.8|6158.9|6143.4|6139.7|6231
1761582600000|2025-10-27 16:30:00|6156.2|6152.5|6148.1|6144.4|6158.2|6154.5|6146.1|6142.4|1622
1761582900000|2025-10-27 16:35:00|6147.8|6144|6153|6149.3|6156.1|6152.4|6144.8|6141.1|1034
1761583200000|2025-10-27 16:40:00|6153.8|6150.1|6156.1|6152.4|6163.6|6159.9|6149.9|6146.2|1647
1761583500000|2025-10-27 16:45:00|6155.6|6151.9|6160.7|6157|6160.7|6157|6152.4|6148.7|830
1761583800000|2025-10-27 16:50:00|6160.5|6156.8|6143.4|6139.7|6161.7|6158|6135|6131.3|1936
1761584100000|2025-10-27 16:55:00|6143.3|6139.6|6148.3|6144.5|6149.4|6145.7|6137.4|6133.7|1111
1761584400000|2025-10-27 17:00:00|6147.9|6144.2|6149.2|6145.4|6153.6|6149.9|6146.7|6143|678
1761584700000|2025-10-27 17:05:00|6149.6|6145.9|6151.9|6148.2|6157.4|6153.7|6147.8|6144.1|658
1761585000000|2025-10-27 17:10:00|6152.3|6148.5|6158.6|6154.9|6158.6|6154.9|6151.7|6148|730
1761585300000|2025-10-27 17:15:00|6158.9|6155.2|6149.8|6146.1|6158.9|6155.2|6146.7|6143|1067
1761585600000|2025-10-27 17:20:00|6150.7|6147|6153.7|6150|6153.7|6150|6144.2|6140.5|512
1761585900000|2025-10-27 17:25:00|6152.9|6149.2|6142.4|6138.7|6152.9|6149.2|6138|6134.3|993
1761586200000|2025-10-27 17:30:00|6143.2|6139.5|6135.7|6132|6145.1|6141.4|6132.3|6128.6|1070
1761586500000|2025-10-27 17:35:00|6135.6|6131.9|6129.7|6126|6136.4|6132.6|6126|6122.3|1320
1761586800000|2025-10-27 17:40:00|6130.8|6127.1|6132|6128.3|6132|6128.3|6125.3|6121.5|784
1761587100000|2025-10-27 17:45:00|6132.9|6129.2|6128.4|6124.7|6135|6131.3|6124.8|6121.1|1175
1761587400000|2025-10-27 17:50:00|6127.6|6123.9|6136.8|6133.1|6137|6133.2|6127.5|6123.8|1920
1761587700000|2025-10-27 17:55:00|6136|6132.3|6135.5|6131.8|6142.8|6139.1|6135.1|6131.3|1063
1761588000000|2025-10-27 18:00:00|6133.6|6129.9|6129|6125.3|6136.6|6132.9|6123.2|6119.4|1461
1761588300000|2025-10-27 18:05:00|6129.1|6125.4|6127.5|6123.8|6130|6126.3|6126|6122.3|1261
1761588600000|2025-10-27 18:10:00|6126.9|6123.1|6130.1|6126.4|6130.9|6127.2|6124.5|6120.8|1165
1761588900000|2025-10-27 18:15:00|6129.9|6126.2|6114.3|6110.6|6131.9|6128.2|6114.1|6110.4|2470
1761589200000|2025-10-27 18:20:00|6113.9|6110.1|6113.8|6110.1|6121|6117.3|6106.9|6103.2|2099
1761589500000|2025-10-27 18:25:00|6113|6109.3|6123.3|6119.6|6125|6121.3|6104.1|6100.4|6070
1761589800000|2025-10-27 18:30:00|6123.6|6119.9|6126.6|6122.9|6129.9|6126.2|6116.9|6113.2|3369
1761590100000|2025-10-27 18:35:00|6126.7|6123|6130.8|6127.1|6132.1|6128.4|6126.3|6122.6|814
1761590400000|2025-10-27 18:40:00|6131.2|6127.4|6132.9|6129.2|6136.7|6133|6129.7|6126|581
1761590700000|2025-10-27 18:45:00|6133|6129.3|6135.4|6131.7|6137.7|6134|6132.4|6128.7|450
1761591000000|2025-10-27 18:50:00|6136.2|6132.5|6134.4|6130.7|6139.5|6135.8|6132.6|6128.9|1383
1761591300000|2025-10-27 18:55:00|6133.6|6129.9|6131|6127.3|6133.6|6129.9|6127.6|6123.9|243
1761591600000|2025-10-27 19:00:00|6130.8|6127.1|6138.1|6134.4|6139.8|6136.1|6129.5|6125.8|547
1761591900000|2025-10-27 19:05:00|6137.8|6134|6132.5|6128.8|6137.8|6134|6128.5|6124.8|345
1761592200000|2025-10-27 19:10:00|6131.7|6128|6130.2|6126.5|6133.4|6129.7|6130.1|6126.4|286
1761592500000|2025-10-27 19:15:00|6130.6|6126.8|6130|6126.3|6132.3|6128.6|6128.7|6124.9|194
1761592800000|2025-10-27 19:20:00|6130.3|6126.6|6126.2|6122.5|6130.3|6126.6|6125.9|6122.2|225
1761593100000|2025-10-27 19:25:00|6126.1|6122.4|6130|6126.2|6132.2|6128.5|6125.6|6121.8|225
1761593400000|2025-10-27 19:30:00|6129.8|6126|6131.2|6127.4|6133|6129.2|6128.6|6124.9|799
1761593700000|2025-10-27 19:35:00|6130.7|6127|6126.9|6123.2|6131|6127.3|6126.7|6123|581
1761594000000|2025-10-27 19:40:00|6126.4|6122.7|6124.8|6121.1|6128.5|6124.8|6124.8|6121.1|412
1761594300000|2025-10-27 19:45:00|6124.4|6120.7|6121.2|6117.5|6124.4|6120.7|6119.9|6116.2|305
1761594600000|2025-10-27 19:50:00|6121|6117.3|6126.9|6123.2|6128.3|6124.6|6121|6117.3|155
1761594900000|2025-10-27 19:55:00|6127|6123.3|6130.8|6127.1|6131.7|6128|6126.9|6123.2|162
1761595200000|2025-10-27 20:00:00|6129.9|6126.2|6130.3|6126.6|6130.9|6127.2|6126.3|6122.6|123
1761595500000|2025-10-27 20:05:00|6129.9|6126.1|6138|6134.3|6138|6134.3|6129.4|6125.6|183
1761595800000|2025-10-27 20:10:00|6137.7|6133.9|6140|6136.2|6140.5|6136.8|6135.4|6131.7|616
1761596100000|2025-10-27 20:15:00|6140.4|6136.7|6146.6|6142.9|6148.5|6144.8|6139.6|6135.9|404
1761596400000|2025-10-27 20:20:00|6146.3|6142.6|6148|6144.3|6148|6144.3|6144.2|6140.4|125
1761596700000|2025-10-27 20:25:00|6147.7|6143.9|6146.8|6143.1|6147.7|6143.9|6144.4|6140.7|224
1761597000000|2025-10-27 20:30:00|6146.5|6142.7|6144.3|6140.6|6146.8|6143.1|6141.3|6137.6|182
1761597300000|2025-10-27 20:35:00|6143.5|6139.8|6147.1|6143.3|6147.7|6144|6142.3|6138.6|223
1761597600000|2025-10-27 20:40:00|6146.7|6143|6150.2|6146.5|6151.1|6147.3|6146.4|6142.7|838
1761597900000|2025-10-27 20:45:00|6149.3|6145.6|6142.6|6138.9|6151.5|6147.8|6142.6|6138.9|212
1761598200000|2025-10-27 20:50:00|6143|6139.2|6141.1|6137.4|6147.6|6143.9|6138.8|6135.1|190
1761598500000|2025-10-27 20:55:00|6141.2|6137.5|6143|6139.2|6143.7|6140|6140.3|6136.5|279
1761602400000|2025-10-27 22:00:00|6137.1|6133.4|6137.9|6134.1|6139.8|6136.1|6136.3|6132.6|118
1761602700000|2025-10-27 22:05:00|6137.4|6133.7|6137.3|6133.6|6138.6|6134.9|6137.3|6133.6|35
1761603000000|2025-10-27 22:10:00|6136.8|6133.1|6133.6|6129.9|6137.8|6134.1|6133.6|6129.9|51
1761603300000|2025-10-27 22:15:00|6133.4|6129.7|6134.8|6131.1|6135.1|6131.4|6132.6|6128.9|23
1761603600000|2025-10-27 22:20:00|6134.1|6130.4|6135.8|6132|6136.9|6133.2|6133.9|6130.2|43
1761603900000|2025-10-27 22:25:00|6135.4|6131.7|6136.5|6132.8|6136.5|6132.8|6135.3|6131.6|14
1761604200000|2025-10-27 22:30:00|6136.6|6132.9|6135.7|6131.9|6138.3|6134.6|6135.7|6131.9|47
1761604500000|2025-10-27 22:35:00|6136.1|6132.4|6133.1|6129.3|6136.1|6132.4|6133.1|6129.3|16
1761604800000|2025-10-27 22:40:00|6133.4|6129.7|6131.4|6127.7|6133.6|6129.9|6130.5|6126.8|20
1761605100000|2025-10-27 22:45:00|6131.6|6127.9|6129.7|6126|6131.6|6127.9|6129.7|6126|22
1761605400000|2025-10-27 22:50:00|6129.6|6125.9|6127.4|6123.6|6129.6|6125.9|6125.9|6122.1|121
1761605700000|2025-10-27 22:55:00|6127.7|6124|6126.1|6122.3|6128.8|6125.1|6126.1|6122.3|48
1761606000000|2025-10-27 23:00:00|6126.4|6122.7|6120.9|6117.2|6126.4|6122.7|6119.6|6115.9|80
1761606300000|2025-10-27 23:05:00|6120.7|6117|6119|6115.3|6121.8|6118.1|6119|6115.3|41
1761606600000|2025-10-27 23:10:00|6121.3|6117.6|6120.4|6116.6|6121.8|6118.1|6117.2|6113.5|54
1761606900000|2025-10-27 23:15:00|6119.9|6116.2|6120.8|6117.1|6121.4|6117.6|6119.8|6116.1|41
1761607200000|2025-10-27 23:20:00|6121.4|6117.6|6121.6|6117.9|6121.8|6118.1|6120.8|6117.1|21
1761607500000|2025-10-27 23:25:00|6121.7|6118|6120|6116.2|6125.7|6122|6119.2|6115.4|93
1761607800000|2025-10-27 23:30:00|6120.1|6116.3|6122.7|6119|6123.6|6119.9|6119.5|6115.8|41
1761608100000|2025-10-27 23:35:00|6122.4|6118.6|6122.7|6119|6122.7|6119|6121.4|6117.6|23
1761608400000|2025-10-27 23:40:00|6122.8|6119.1|6122.3|6118.5|6123.4|6119.6|6121.3|6117.5|34
1761608700000|2025-10-27 23:45:00|6121.3|6117.5|6117.1|6113.4|6121.7|6118|6117.1|6113.4|41
1761609000000|2025-10-27 23:50:00|6116.7|6112.9|6115.9|6112.1|6118.7|6114.9|6115.4|6111.7|90
1761609300000|2025-10-27 23:55:00|6116.3|6112.5|6119.6|6115.8|6119.6|6115.8|6115.8|6112.1|75
1761609600000|2025-10-28 00:00:00|6120.7|6116.9|6102.6|6098.8|6121.1|6117.3|6099.2|6095.5|771
1761609900000|2025-10-28 00:05:00|6102.2|6098.5|6105.1|6101.4|6109.7|6106|6100|6096.3|124
1761610200000|2025-10-28 00:10:00|6104.3|6100.6|6101.5|6097.8|6106.1|6102.4|6100.3|6096.6|149
1761610500000|2025-10-28 00:15:00|6100.5|6096.8|6103.4|6099.7|6103.5|6099.8|6100.5|6096.8|123
1761610800000|2025-10-28 00:20:00|6104.3|6100.6|6106.3|6102.6|6110|6106.3|6104.3|6100.6|129
1761611100000|2025-10-28 00:25:00|6106.4|6102.7|6103.1|6099.4|6106.4|6102.7|6102.1|6098.4|89
1761611400000|2025-10-28 00:30:00|6102.8|6099.1|6104.5|6100.8|6105.5|6101.8|6101.5|6097.8|160
1761611700000|2025-10-28 00:35:00|6104.6|6100.9|6108.6|6104.9|6108.6|6104.9|6104.4|6100.7|94
1761612000000|2025-10-28 00:40:00|6108.1|6104.4|6108.6|6104.9|6109.2|6105.5|6107.4|6103.7|28
1761612300000|2025-10-28 00:45:00|6108.9|6105.2|6106|6102.3|6108.9|6105.2|6106|6102.3|36
1761612600000|2025-10-28 00:50:00|6106.6|6102.8|6108.3|6104.6|6109.1|6105.4|6106|6102.3|100
1761612900000|2025-10-28 00:55:00|6108|6104.2|6100.8|6097.1|6108.5|6104.8|6099.3|6095.5|100
1761613200000|2025-10-28 01:00:00|6101.8|6098.1|6116.3|6112.5|6116.7|6113|6099.8|6096.1|547
1761613500000|2025-10-28 01:05:00|6115.8|6112.1|6118.3|6114.6|6121.3|6117.6|6112.5|6108.8|287
1761613800000|2025-10-28 01:10:00|6118.4|6114.7|6114.2|6110.5|6118.5|6114.8|6112|6108.3|92
1761614100000|2025-10-28 01:15:00|6115|6111.3|6118.1|6114.4|6118.7|6115|6113.2|6109.5|77
1761614400000|2025-10-28 01:20:00|6117.3|6113.6|6116.5|6112.8|6120.2|6116.5|6112.5|6108.8|168
1761614700000|2025-10-28 01:25:00|6116.1|6112.3|6117.1|6113.4|6122.1|6118.4|6115.2|6111.5|161
1761615000000|2025-10-28 01:30:00|6117.2|6113.5|6119.5|6115.8|6119.5|6115.8|6116.4|6112.7|98
1761615300000|2025-10-28 01:35:00|6119.2|6115.4|6117.5|6113.8|6120.4|6116.7|6116.6|6112.9|53
1761615600000|2025-10-28 01:40:00|6117.2|6113.4|6115.2|6111.5|6119.9|6116.2|6114.8|6111.1|83
1761615900000|2025-10-28 01:45:00|6115.6|6111.8|6118|6114.3|6120.2|6116.4|6115.6|6111.8|62
1761616200000|2025-10-28 01:50:00|6117.7|6113.9|6121.7|6118|6126.7|6123|6116|6112.3|253
1761616500000|2025-10-28 01:55:00|6120.8|6117.1|6124.1|6120.3|6125.6|6121.9|6120.8|6117.1|105
1761616800000|2025-10-28 02:00:00|6124.5|6120.8|6126|6122.3|6126|6122.3|6122.4|6118.7|89
1761617100000|2025-10-28 02:05:00|6125.7|6121.9|6124.5|6120.7|6126.3|6122.6|6122.9|6119.2|139
1761617400000|2025-10-28 02:10:00|6124|6120.3|6128.4|6124.7|6129.7|6126|6124|6120.3|97
1761617700000|2025-10-28 02:15:00|6127.6|6123.9|6123.2|6119.5|6128.4|6124.7|6120.4|6116.7|155
1761618000000|2025-10-28 02:20:00|6122.9|6119.1|6121|6117.3|6123.7|6119.9|6121|6117.3|41
1761618300000|2025-10-28 02:25:00|6122|6118.3|6124|6120.3|6124.1|6120.3|6122|6118.3|32
1761618600000|2025-10-28 02:30:00|6123.7|6119.9|6116|6112.3|6126.3|6122.6|6115.9|6112.2|126
1761618900000|2025-10-28 02:35:00|6115.9|6112.2|6109.2|6105.5|6116.7|6113|6108.8|6105.1|213
1761619200000|2025-10-28 02:40:00|6109.3|6105.6|6114.5|6110.8|6117.3|6113.6|6109.3|6105.6|130
1761619500000|2025-10-28 02:45:00|6114.7|6111|6116.2|6112.5|6118.2|6114.5|6112.2|6108.5|151
1761619800000|2025-10-28 02:50:00|6117.2|6113.5|6116.2|6112.4|6119.7|6115.9|6114.7|6111|60
1761620100000|2025-10-28 02:55:00|6115.7|6112|6118.7|6115|6123.4|6119.7|6115.3|6111.6|141
1761620400000|2025-10-28 03:00:00|6118.6|6114.9|6117.6|6113.9|6121.4|6117.7|6117.2|6113.4|76
1761620700000|2025-10-28 03:05:00|6118.2|6114.4|6119.6|6115.8|6120.2|6116.5|6115.2|6111.5|51
1761621000000|2025-10-28 03:10:00|6119.9|6116.2|6120.8|6117.1|6121.7|6118|6119.4|6115.6|37
1761621300000|2025-10-28 03:15:00|6120.7|6117|6119.4|6115.7|6121.9|6118.2|6119|6115.3|32
1761621600000|2025-10-28 03:20:00|6118.4|6114.7|6120.1|6116.4|6121.1|6117.4|6117.4|6113.7|30
1761621900000|2025-10-28 03:25:00|6119.7|6115.9|6121.2|6117.5|6122.2|6118.5|6119.7|6115.9|28
1761622200000|2025-10-28 03:30:00|6120|6116.3|6123.3|6119.6|6123.3|6119.6|6118.1|6114.4|44
1761622500000|2025-10-28 03:35:00|6123|6119.3|6120.1|6116.4|6123|6119.3|6120.1|6116.4|17
1761622800000|2025-10-28 03:40:00|6120.8|6117.1|6121|6117.3|6122.1|6118.4|6120.1|6116.4|16
1761623100000|2025-10-28 03:45:00|6121.4|6117.6|6120.3|6116.6|6122.4|6118.7|6119.8|6116|55
1761623400000|2025-10-28 03:50:00|6119.6|6115.9|6116|6112.3|6120.3|6116.6|6116|6112.3|50
1761623700000|2025-10-28 03:55:00|6116.4|6112.6|6114.4|6110.7|6116.9|6113.2|6113.6|6109.9|48
1761624000000|2025-10-28 04:00:00|6114|6110.2|6113.2|6109.5|6116|6112.3|6110.8|6107|78
1761624300000|2025-10-28 04:05:00|6113.3|6109.6|6114.1|6110.4|6114.9|6111.2|6111.7|6108|21
1761624600000|2025-10-28 04:10:00|6114.6|6110.8|6115.1|6111.4|6117.2|6113.5|6114.6|6110.8|29
1761624900000|2025-10-28 04:15:00|6115.2|6111.5|6111.9|6108.2|6115.3|6111.6|6111.9|6108.2|22
1761625200000|2025-10-28 04:20:00|6112.1|6108.4|6107.5|6103.8|6113.1|6109.4|6106.2|6102.5|110
1761625500000|2025-10-28 04:25:00|6106.5|6102.8|6103.4|6099.6|6107|6103.3|6101.2|6097.5|263
1761625800000|2025-10-28 04:30:00|6103.9|6100.2|6108.4|6104.7|6108.4|6104.7|6103|6099.3|215
1761626100000|2025-10-28 04:35:00|6108.1|6104.4|6107.2|6103.5|6108.6|6104.9|6106.1|6102.4|31
1761626400000|2025-10-28 04:40:00|6106.8|6103|6104.9|6101.2|6109.3|6105.6|6104.9|6101.2|127
1761626700000|2025-10-28 04:45:00|6104.8|6101.1|6104.2|6100.5|6104.8|6101.1|6103.4|6099.7|29
1761627000000|2025-10-28 04:50:00|6104|6100.3|6105.4|6101.7|6106|6102.3|6103.3|6099.6|53
1761627300000|2025-10-28 04:55:00|6105.5|6101.8|6108.3|6104.6|6109.1|6105.4|6105.5|6101.8|57
1761627600000|2025-10-28 05:00:00|6108|6104.2|6106.1|6102.4|6108.3|6104.6|6105.1|6101.4|96
1761627900000|2025-10-28 05:05:00|6106|6102.3|6100.5|6096.8|6106.1|6102.4|6098|6094.3|239
1761628200000|2025-10-28 05:10:00|6100.1|6096.4|6098.7|6095|6101.6|6097.9|6096.7|6093|313
1761628500000|2025-10-28 05:15:00|6098.8|6095.1|6105.9|6102.2|6106.5|6102.8|6098.8|6095.1|87
1761628800000|2025-10-28 05:20:00|6106.1|6102.4|6104.9|6101.2|6108|6104.3|6102.8|6099.1|100
1761629100000|2025-10-28 05:25:00|6105.8|6102.1|6111.8|6108.1|6112.8|6109|6104.9|6101.2|70
1761629400000|2025-10-28 05:30:00|6112.6|6108.9|6116.6|6112.9|6117.1|6113.4|6109.8|6106.1|332
1761629700000|2025-10-28 05:35:00|6117.4|6113.7|6112.3|6108.6|6118.1|6114.3|6112.2|6108.5|238
1761630000000|2025-10-28 05:40:00|6112.2|6108.5|6103.2|6099.5|6112.8|6109|6102.2|6098.5|103
1761630300000|2025-10-28 05:45:00|6102.9|6099.2|6107|6103.3|6109.2|6105.5|6102.9|6099.2|87
1761630600000|2025-10-28 05:50:00|6107.4|6103.7|6109.5|6105.8|6112.2|6108.5|6105.6|6101.9|92
1761630900000|2025-10-28 05:55:00|6109.3|6105.6|6110.8|6107.1|6111.4|6107.6|6107.3|6103.6|61
1761631200000|2025-10-28 06:00:00|6111.5|6107.7|6109.5|6105.7|6113.9|6110.2|6106.9|6103.1|157
1761631500000|2025-10-28 06:05:00|6109.1|6105.4|6105.6|6101.8|6111|6107.2|6105.2|6101.5|108
1761631800000|2025-10-28 06:10:00|6105.2|6101.5|6099.8|6096.1|6108.4|6104.7|6097.8|6094.1|213
1761632100000|2025-10-28 06:15:00|6099.5|6095.7|6103.2|6099.4|6103.6|6099.9|6098.2|6094.5|263
1761632400000|2025-10-28 06:20:00|6103.5|6099.7|6111|6107.3|6112.8|6109.1|6103|6099.3|202
1761632700000|2025-10-28 06:25:00|6111.8|6108.1|6114|6110.2|6114.5|6110.8|6108.7|6104.9|106
1761633000000|2025-10-28 06:30:00|6114.1|6110.3|6112.9|6109.1|6117.9|6114.2|6112.5|6108.8|175
1761633300000|2025-10-28 06:35:00|6112.8|6109|6109.2|6105.4|6115.7|6112|6107|6103.3|178
1761633600000|2025-10-28 06:40:00|6109.5|6105.8|6109.8|6106|6111.8|6108|6108.4|6104.6|78
1761633900000|2025-10-28 06:45:00|6109.4|6105.7|6107.5|6103.8|6110.7|6107|6105.9|6102.2|150
1761634200000|2025-10-28 06:50:00|6107.6|6103.9|6109.1|6105.4|6111.1|6107.3|6106.7|6103|99
1761634500000|2025-10-28 06:55:00|6109.5|6105.7|6099.5|6095.7|6109.8|6106|6097|6093.3|435
1761634800000|2025-10-28 07:00:00|6100.2|6096.4|6110.9|6107.2|6113.4|6109.7|6099.3|6095.5|503
1761635100000|2025-10-28 07:05:00|6110.1|6106.4|6118.6|6114.9|6123.4|6119.7|6107.8|6104|436
1761635400000|2025-10-28 07:10:00|6117.9|6114.2|6107.2|6103.5|6118.8|6115.1|6106.8|6103.1|611
1761635700000|2025-10-28 07:15:00|6107.4|6103.7|6107.7|6104|6110.7|6106.9|6105.8|6102.1|291
1761636000000|2025-10-28 07:20:00|6108.5|6104.8|6108.6|6104.9|6114.9|6111.2|6101.4|6097.7|446
1761636300000|2025-10-28 07:25:00|6109.1|6105.3|6113.6|6109.9|6113.7|6110|6105.7|6102|229
1761636600000|2025-10-28 07:30:00|6113.3|6109.5|6104.1|6100.4|6114.7|6110.9|6103.2|6099.5|264
1761636900000|2025-10-28 07:35:00|6103.7|6099.9|6097.9|6094.2|6104.8|6101|6097.9|6094.2|401
1761637200000|2025-10-28 07:40:00|6097.8|6094.1|6087.7|6084|6099.9|6096.2|6084.7|6081|792
1761637500000|2025-10-28 07:45:00|6087|6083.3|6077|6073.3|6089.3|6085.6|6076.7|6073|1360
1761637800000|2025-10-28 07:50:00|6077.1|6073.4|6062.1|6058.4|6080.4|6076.7|6058.3|6054.6|1735
1761638100000|2025-10-28 07:55:00|6061.9|6058.2|6044.2|6040.5|6066.8|6063.1|6040.3|6036.6|4941
1761638400000|2025-10-28 08:00:00|6044.6|6040.8|6040.1|6036.4|6046.6|6042.9|6016|6012.3|3624
1761638700000|2025-10-28 08:05:00|6040|6036.3|6039.6|6035.8|6049.8|6046.1|6030.3|6026.6|1376
1761639000000|2025-10-28 08:10:00|6039.8|6036|6029.8|6026|6045.1|6041.3|6021.5|6017.8|2011
1761639300000|2025-10-28 08:15:00|6030.1|6026.4|6020.5|6016.8|6040|6036.3|6018.4|6014.7|1235
1761639600000|2025-10-28 08:20:00|6020.4|6016.7|6013.2|6009.5|6023.4|6019.7|6005.1|6001.3|2733
1761639900000|2025-10-28 08:25:00|6013.1|6009.4|6004.8|6001|6022.9|6019.2|6004.4|6000.7|1572
1761640200000|2025-10-28 08:30:00|6005|6001.2|5990.5|5986.8|6012.4|6008.7|5982.5|5978.8|3328
1761640500000|2025-10-28 08:35:00|5990.8|5987.1|6004.3|6000.6|6010.2|6006.5|5985.3|5981.5|1675
1761640800000|2025-10-28 08:40:00|6004.7|6000.9|6003.8|6000.1|6012.2|6008.5|6001.1|5997.4|1692
1761641100000|2025-10-28 08:45:00|6004.3|6000.5|6011.4|6007.7|6016.3|6012.6|6003.8|6000.1|919
1761641400000|2025-10-28 08:50:00|6011.5|6007.8|6003|5999.3|6012.5|6008.8|5996.2|5992.5|1600
1761641700000|2025-10-28 08:55:00|6002.6|5998.8|6013.5|6009.8|6014.4|6010.7|5999|5995.3|649
1761642000000|2025-10-28 09:00:00|6013.2|6009.4|6016.8|6013.1|6018|6014.3|6005|6001.2|1145
1761642300000|2025-10-28 09:05:00|6017.4|6013.6|6013.5|6009.8|6021.8|6018|6006.4|6002.7|1012
1761642600000|2025-10-28 09:10:00|6013.2|6009.4|6002.9|5999.2|6014.7|6011|5997.4|5993.7|737
1761642900000|2025-10-28 09:15:00|6003.9|6000.2|6021.4|6017.6|6023.3|6019.6|6001.7|5998|1736
1761643200000|2025-10-28 09:20:00|6021.6|6017.9|6018.7|6015|6028.4|6024.7|6011.5|6007.7|819
1761643500000|2025-10-28 09:25:00|6018.6|6014.9|6002.7|5999|6023.7|6020|6000.1|5996.4|1020
1761643800000|2025-10-28 09:30:00|6002.4|5998.7|6012.7|6008.9|6012.7|6009|6001.5|5997.8|958
1761644100000|2025-10-28 09:35:00|6012.5|6008.7|6011.6|6007.9|6017.8|6014.1|6008.8|6005.1|721
1761644400000|2025-10-28 09:40:00|6012.1|6008.3|6009.9|6006.2|6013.3|6009.6|6007|6003.3|354
1761644700000|2025-10-28 09:45:00|6010.8|6007.1|6014.2|6010.4|6014.5|6010.8|6006|6002.3|497
1761645000000|2025-10-28 09:50:00|6014.5|6010.8|6020.3|6016.6|6023.4|6019.7|6012.8|6009|1803
1761645300000|2025-10-28 09:55:00|6020.9|6017.1|6025.9|6022.2|6028.1|6024.4|6012.2|6008.5|694
1761645600000|2025-10-28 10:00:00|6026.8|6023.1|6028.4|6024.7|6038.2|6034.4|6025.6|6021.9|897
1761645900000|2025-10-28 10:05:00|6028.8|6025|6025.5|6021.8|6032.8|6029.1|6024.8|6021.1|595
1761646200000|2025-10-28 10:10:00|6026.5|6022.8|6021.6|6017.8|6026.7|6022.9|6018.1|6014.4|497
1761646500000|2025-10-28 10:15:00|6021.2|6017.5|6034.2|6030.5|6034.2|6030.5|6020.5|6016.8|548
1761646800000|2025-10-28 10:20:00|6033.3|6029.6|6037.1|6033.4|6040.2|6036.5|6032.5|6028.8|398
1761647100000|2025-10-28 10:25:00|6037.9|6034.2|6028.9|6025.1|6041|6037.3|6028.9|6025.1|723
1761647400000|2025-10-28 10:30:00|6029.4|6025.7|6032.6|6028.9|6039.6|6035.9|6029.1|6025.4|342
1761647700000|2025-10-28 10:35:00|6032.3|6028.5|6049.4|6045.7|6050.3|6046.6|6031.7|6028|489
1761648000000|2025-10-28 10:40:00|6049.5|6045.8|6048.8|6045|6052.1|6048.3|6044.7|6041|461
1761648300000|2025-10-28 10:45:00|6048.9|6045.1|6049.4|6045.7|6056|6052.3|6043.6|6039.9|838
1761648600000|2025-10-28 10:50:00|6049.1|6045.3|6044.4|6040.7|6049.8|6046.1|6037.5|6033.7|1042
1761648900000|2025-10-28 10:55:00|6044.3|6040.6|6033.4|6029.7|6044.8|6041|6026.1|6022.4|747
1761649200000|2025-10-28 11:00:00|6033.1|6029.3|6025|6021.2|6034.2|6030.5|6024.4|6020.7|548
1761649500000|2025-10-28 11:05:00|6024.9|6021.1|6032.5|6028.8|6032.5|6028.8|6021|6017.3|960
1761649800000|2025-10-28 11:10:00|6032.8|6029.1|6031.2|6027.5|6036.4|6032.7|6025.7|6022|670
1761650100000|2025-10-28 11:15:00|6031.7|6027.9|6039.5|6035.7|6041.3|6037.6|6031.6|6027.9|600
1761650400000|2025-10-28 11:20:00|6039.8|6036.1|6042.5|6038.8|6042.8|6039.1|6035.1|6031.4|457
1761650700000|2025-10-28 11:25:00|6042.7|6039|6044.2|6040.5|6044.2|6040.5|6040.2|6036.5|450
1761651000000|2025-10-28 11:30:00|6043.5|6039.8|6052.5|6048.7|6058|6054.3|6043.2|6039.5|891
1761651300000|2025-10-28 11:35:00|6052.8|6049.1|6036.7|6032.9|6052.8|6049.1|6034.4|6030.7|655
1761651600000|2025-10-28 11:40:00|6036.3|6032.6|6032.9|6029.2|6038.5|6034.8|6028.6|6024.9|749
1761651900000|2025-10-28 11:45:00|6033.5|6029.7|6032|6028.3|6034.8|6031.1|6024|6020.3|875
1761652200000|2025-10-28 11:50:00|6031.1|6027.4|6044|6040.3|6045.1|6041.4|6030.4|6026.7|494
1761652500000|2025-10-28 11:55:00|6044.1|6040.4|6040.3|6036.6|6045.1|6041.4|6033.8|6030.1|521
1761652800000|2025-10-28 12:00:00|6041.1|6037.4|6051.2|6047.5|6053.2|6049.5|6041.1|6037.4|1456
1761653100000|2025-10-28 12:05:00|6051.4|6047.7|6047.5|6043.8|6052.3|6048.6|6043.6|6039.9|871
1761653400000|2025-10-28 12:10:00|6046.7|6043|6048.9|6045.2|6051.2|6047.5|6042.6|6038.9|1317
1761653700000|2025-10-28 12:15:00|6048.8|6045.1|6037.2|6033.5|6051.4|6047.6|6037.2|6033.5|1372
1761654000000|2025-10-28 12:20:00|6037.1|6033.4|6033.3|6029.6|6038.7|6034.9|6023.3|6019.6|2493
1761654300000|2025-10-28 12:25:00|6033.9|6030.1|6032|6028.3|6035.7|6032|6025.1|6021.4|2266
1761654600000|2025-10-28 12:30:00|6031.7|6027.9|6035.6|6031.9|6042.4|6038.7|6030.2|6026.5|1396
1761654900000|2025-10-28 12:35:00|6035.4|6031.7|6039.6|6035.9|6041|6037.3|6031.8|6028.1|499
1761655200000|2025-10-28 12:40:00|6038.6|6034.9|6015.8|6012|6040.2|6036.5|6015.4|6011.6|1068
1761655500000|2025-10-28 12:45:00|6016.2|6012.5|6009.7|6006|6016.3|6012.6|6000.8|5997.1|4245
1761655800000|2025-10-28 12:50:00|6008.8|6005.1|6025|6021.3|6027.3|6023.6|6008.8|6005.1|1147
1761656100000|2025-10-28 12:55:00|6024.6|6020.8|6018.1|6014.4|6025|6021.3|6010.8|6007|1668
1761656400000|2025-10-28 13:00:00|6019.7|6016|6040.6|6036.9|6042.8|6039.1|6019.7|6016|3850
1761656700000|2025-10-28 13:05:00|6041.4|6037.7|6039.3|6035.5|6051.2|6047.5|6036.4|6032.6|2524
1761657000000|2025-10-28 13:10:00|6038.9|6035.2|6049|6045.3|6050.5|6046.8|6038.1|6034.4|2032
1761657300000|2025-10-28 13:15:00|6048.2|6044.5|6051.7|6048|6057.3|6053.6|6046.2|6042.5|1895
1761657600000|2025-10-28 13:20:00|6051.6|6047.9|6041.2|6037.4|6052.3|6048.5|6038.9|6035.1|2076
1761657900000|2025-10-28 13:25:00|6040.8|6037.1|6047.5|6043.7|6049.9|6046.2|6036.6|6032.9|1249
1761658200000|2025-10-28 13:30:00|6047|6043.3|6047.6|6043.9|6058.7|6055|6045|6041.3|2339
1761658500000|2025-10-28 13:35:00|6048.6|6044.9|6053.1|6049.4|6058.1|6054.4|6045.6|6041.9|3286
1761658800000|2025-10-28 13:40:00|6053|6049.3|6055.1|6051.4|6057.2|6053.5|6039.4|6035.7|2546
1761659100000|2025-10-28 13:45:00|6055|6051.3|6049|6045.2|6065.7|6062|6048.2|6044.4|3232
1761659400000|2025-10-28 13:50:00|6049.3|6045.6|6054.1|6050.4|6058.3|6054.6|6045.6|6041.9|1379
1761659700000|2025-10-28 13:55:00|6054.5|6050.7|6046.7|6042.9|6061.3|6057.6|6046.2|6042.5|1385
1761660000000|2025-10-28 14:00:00|6046.2|6042.5|6057|6053.3|6059.5|6055.8|6045.1|6041.4|1586
1761660300000|2025-10-28 14:05:00|6056.6|6052.8|6039.8|6036|6059.6|6055.9|6038.4|6034.7|2088
1761660600000|2025-10-28 14:10:00|6039.7|6035.9|6035.8|6032.1|6040.7|6037|6028.8|6025.1|2487
1761660900000|2025-10-28 14:15:00|6036.6|6032.9|6039.8|6036.1|6040.9|6037.2|6029.9|6026.2|2538
1761661200000|2025-10-28 14:20:00|6039.9|6036.2|6044.1|6040.4|6046|6042.3|6035.3|6031.6|1197
1761661500000|2025-10-28 14:25:00|6044.4|6040.7|6051.8|6048.1|6052.5|6048.7|6042.1|6038.4|1280
1761661800000|2025-10-28 14:30:00|6050.9|6047.2|6043.6|6039.9|6055.1|6051.4|6042|6038.3|2182
1761662100000|2025-10-28 14:35:00|6044.3|6040.6|6036.3|6032.5|6049.5|6045.7|6033.8|6030.1|1217
1761662400000|2025-10-28 14:40:00|6035.8|6032.1|6022|6018.3|6036.2|6032.5|6013.2|6009.5|6726
1761662700000|2025-10-28 14:45:00|6021.9|6018.2|6010.5|6006.8|6028.7|6024.9|6009.7|6006|2619
1761663000000|2025-10-28 14:50:00|6010.4|6006.7|6009|6005.3|6017.4|6013.7|6003.6|5999.9|2587
1761663300000|2025-10-28 14:55:00|6008.7|6004.9|5993|5989.3|6010.2|6006.5|5987.4|5983.6|5393
1761663600000|2025-10-28 15:00:00|5992.7|5988.9|6002.1|5998.3|6005.2|6001.5|5988.7|5985|3013
1761663900000|2025-10-28 15:05:00|6002|5998.2|6006|6002.3|6009.5|6005.7|6001.6|5997.9|1683
1761664200000|2025-10-28 15:10:00|6006.1|6002.4|6005.1|6001.4|6009.9|6006.2|6002.6|5998.9|1760
1761664500000|2025-10-28 15:15:00|6005.2|6001.5|6000.3|5996.6|6009.1|6005.4|5993.8|5990.1|1637
1761664800000|2025-10-28 15:20:00|5999.6|5995.9|6000.3|5996.6|6004|6000.3|5995.9|5992.2|1044
1761665100000|2025-10-28 15:25:00|6000.2|5996.5|5996|5992.3|6003.6|5999.9|5991.7|5988|1415
1761665400000|2025-10-28 15:30:00|5995.3|5991.6|5978.8|5975.1|6001|5997.3|5976.9|5973.2|4036
1761665700000|2025-10-28 15:35:00|5978.5|5974.8|5975.6|5971.9|5991|5987.3|5971.1|5967.4|3221
1761666000000|2025-10-28 15:40:00|5973.9|5970.2|5977.7|5974|5985.1|5981.4|5969.7|5966|2859
1761666300000|2025-10-28 15:45:00|5978.2|5974.4|5987.3|5983.6|5995|5991.3|5977.9|5974.2|2816
1761666600000|2025-10-28 15:50:00|5987.2|5983.5|5986.2|5982.5|5990.3|5986.6|5978.4|5974.7|1611
1761666900000|2025-10-28 15:55:00|5986.3|5982.6|5983|5979.3|5988.5|5984.8|5976.2|5972.5|2539
1761667200000|2025-10-28 16:00:00|5983.5|5979.7|5992.9|5989.2|5994.3|5990.5|5982.2|5978.5|2017
1761667500000|2025-10-28 16:05:00|5992.8|5989.1|5989|5985.3|5992.8|5989.1|5980.3|5976.6|2230
1761667800000|2025-10-28 16:10:00|5988.6|5984.8|6004.7|6001|6016.8|6013|5986|5982.3|5597
1761668100000|2025-10-28 16:15:00|6004.8|6001.1|6010.6|6006.9|6014.4|6010.6|5997.3|5993.6|4387
1761668400000|2025-10-28 16:20:00|6010.3|6006.5|6006.7|6002.9|6017|6013.3|6006.3|6002.6|1911
1761668700000|2025-10-28 16:25:00|6007|6003.3|5986.1|5982.4|6007|6003.3|5983.1|5979.4|3828
1761669000000|2025-10-28 16:30:00|5986|5982.3|5998.4|5994.6|6007.7|6003.9|5978.8|5975|4157
1761669300000|2025-10-28 16:35:00|5998.7|5995|6000.6|5996.9|6005.4|6001.7|5994.7|5991|1511
1761669600000|2025-10-28 16:40:00|6000.5|5996.8|6009.8|6006.1|6010.4|6006.6|5995.4|5991.7|1725
1761669900000|2025-10-28 16:45:00|6010.4|6006.6|6007.1|6003.4|6011.7|6008|5999|5995.3|1316
1761670200000|2025-10-28 16:50:00|6006.2|6002.5|6007.9|6004.2|6013.2|6009.5|6003.8|6000|1019
1761670500000|2025-10-28 16:55:00|6007.2|6003.5|5999.6|5995.9|6008.1|6004.4|5998.4|5994.7|901
1761670800000|2025-10-28 17:00:00|5999.7|5996|6005.9|6002.1|6006|6002.2|5996.9|5993.2|1721
1761671100000|2025-10-28 17:05:00|6006.1|6002.4|6004.7|6000.9|6009.8|6006.1|6003.1|5999.4|1087
1761671400000|2025-10-28 17:10:00|6005|6001.3|6008|6004.3|6008.5|6004.7|6000.1|5996.4|588
1761671700000|2025-10-28 17:15:00|6008.2|6004.5|6005.1|6001.4|6012.2|6008.5|6005.1|6001.4|806
1761672000000|2025-10-28 17:20:00|6006.1|6002.3|6010|6006.3|6011.4|6007.7|6002.4|5998.6|636
1761672300000|2025-10-28 17:25:00|6010.4|6006.6|6015.8|6012|6022.8|6019.1|6010.3|6006.6|1526
1761672600000|2025-10-28 17:30:00|6016.2|6012.5|6014.4|6010.7|6016.2|6012.5|6007.2|6003.5|826
1761672900000|2025-10-28 17:35:00|6014.5|6010.8|6010.4|6006.7|6016.9|6013.2|6009.1|6005.4|462
1761673200000|2025-10-28 17:40:00|6010.5|6006.8|6012.4|6008.7|6014.9|6011.2|6007|6003.3|538
1761673500000|2025-10-28 17:45:00|6012.8|6009|6013.1|6009.4|6015.8|6012.1|6009.4|6005.7|1191
1761673800000|2025-10-28 17:50:00|6012.2|6008.5|6012.8|6009.1|6019.9|6016.1|6012.2|6008.5|688
1761674100000|2025-10-28 17:55:00|6012.9|6009.2|6016.3|6012.6|6020.8|6017.1|6012.9|6009.2|756
1761674400000|2025-10-28 18:00:00|6017.2|6013.5|6005.6|6001.9|6019.4|6015.7|6003.1|5999.3|3722
1761674700000|2025-10-28 18:05:00|6005.7|6002|6003|5999.3|6006.9|6003.2|5995.4|5991.7|3381
1761675000000|2025-10-28 18:10:00|6003.6|5999.8|6003|5999.3|6003.6|5999.9|5996.3|5992.6|1515
1761675300000|2025-10-28 18:15:00|6002.8|5999.1|5998.6|5994.9|6004.1|6000.4|5992.1|5988.4|2329
1761675600000|2025-10-28 18:20:00|5999|5995.2|6005.4|6001.7|6008.8|6005|5996.7|5992.9|2029
1761675900000|2025-10-28 18:25:00|6005|6001.2|6010.5|6006.8|6012.1|6008.4|6001.2|5997.5|8592
1761676200000|2025-10-28 18:30:00|6009.8|6006.1|5998.3|5994.6|6012.1|6008.3|5991.4|5987.7|2768
1761676500000|2025-10-28 18:35:00|5998.4|5994.7|5987.5|5983.8|5998.5|5994.8|5985.6|5981.9|992
1761676800000|2025-10-28 18:40:00|5988.3|5984.6|5989.5|5985.8|5991.4|5987.7|5986.1|5982.4|675
1761677100000|2025-10-28 18:45:00|5990|5986.2|5993.7|5990|5995.2|5991.5|5986.5|5982.8|1899
1761677400000|2025-10-28 18:50:00|5993.8|5990.1|5995.2|5991.5|5997.1|5993.4|5991.3|5987.6|421
1761677700000|2025-10-28 18:55:00|5995|5991.3|5993.7|5990|5995.2|5991.5|5990.7|5986.9|315
1761678000000|2025-10-28 19:00:00|5993.6|5989.9|5997.5|5993.8|5998.2|5994.5|5986.3|5982.6|842
1761678300000|2025-10-28 19:05:00|5998|5994.2|5996.5|5992.8|6000.1|5996.4|5992.5|5988.8|504
1761678600000|2025-10-28 19:10:00|5996.9|5993.1|5993.5|5989.8|5997.3|5993.6|5992.2|5988.5|380
1761678900000|2025-10-28 19:15:00|5994.4|5990.7|5991.3|5987.6|5994.7|5991|5990|5986.2|311
1761679200000|2025-10-28 19:20:00|5992|5988.3|5990.5|5986.8|5993.4|5989.7|5989.4|5985.7|338
1761679500000|2025-10-28 19:25:00|5990.4|5986.7|5990.6|5986.9|5992.6|5988.9|5987.8|5984.1|276
1761679800000|2025-10-28 19:30:00|5989.7|5986|5982.3|5978.6|5989.7|5986|5981.5|5977.8|1023
1761680100000|2025-10-28 19:35:00|5982.7|5978.9|5984.4|5980.7|5989.7|5986|5982.7|5978.9|548
1761680400000|2025-10-28 19:40:00|5983.6|5979.9|5986.4|5982.7|5987.1|5983.4|5982.4|5978.7|861
1761680700000|2025-10-28 19:45:00|5986.3|5982.6|5984.6|5980.9|5986.5|5982.7|5982.7|5979|925
1761681000000|2025-10-28 19:50:00|5984.7|5981|5987.5|5983.8|5989.2|5985.4|5980.9|5977.2|477
1761681300000|2025-10-28 19:55:00|5987.9|5984.1|5989.4|5985.7|5991.4|5987.7|5984.1|5980.3|621
1761681600000|2025-10-28 20:00:00|5989.3|5985.6|5987.7|5984|5989.3|5985.6|5985.2|5981.4|420
1761681900000|2025-10-28 20:05:00|5987.6|5983.9|5985.6|5981.9|5987.7|5984|5984.6|5980.9|82
1761682200000|2025-10-28 20:10:00|5984.6|5980.9|5989.6|5985.9|5991.5|5987.7|5982.6|5978.9|362
1761682500000|2025-10-28 20:15:00|5990.6|5986.9|5990.4|5986.7|5992.4|5988.7|5988.7|5985|384
1761682800000|2025-10-28 20:20:00|5990.5|5986.8|5990.5|5986.8|5991.4|5987.7|5990.4|5986.7|414
1761683100000|2025-10-28 20:25:00|5991|5987.2|5990.2|5986.4|5991.4|5987.7|5988.5|5984.8|1030
1761683400000|2025-10-28 20:30:00|5989.7|5986|6011.5|6007.7|6014.1|6010.3|5989.3|5985.5|1831
1761683700000|2025-10-28 20:35:00|6011.4|6007.6|6009|6005.3|6015.9|6012.2|6007.7|6004|1228
1761684000000|2025-10-28 20:40:00|6010|6006.3|6008.5|6004.8|6010.6|6006.9|6003|5999.3|2688
1761684300000|2025-10-28 20:45:00|6008.1|6004.3|6010.1|6006.4|6011.1|6007.4|6004.4|6000.7|236
1761684600000|2025-10-28 20:50:00|6009.8|6006|6011.1|6007.3|6013|6009.2|6007.9|6004.2|2439
1761684900000|2025-10-28 20:55:00|6011.4|6007.7|6007.8|6004|6012.2|6008.5|6006.9|6003.2|392
1761688800000|2025-10-28 22:00:00|6010.4|6006.7|6012.5|6008.7|6018.8|6015.1|6009|6005.2|285
1761689100000|2025-10-28 22:05:00|6012.8|6009.1|6014.8|6011|6015.3|6011.5|6012.1|6008.3|77
1761689400000|2025-10-28 22:10:00|6014.4|6010.7|6010.8|6007.1|6014.4|6010.7|6010.8|6007.1|54
1761689700000|2025-10-28 22:15:00|6011.2|6007.4|6008.8|6005.1|6011.4|6007.6|6006.7|6003|110
1761690000000|2025-10-28 22:20:00|6008.7|6005|6010.6|6006.9|6010.6|6006.9|6008.1|6004.4|27
1761690300000|2025-10-28 22:25:00|6011.1|6007.4|6009.7|6006|6011.1|6007.4|6009.4|6005.7|69
1761690600000|2025-10-28 22:30:00|6009.2|6005.5|6007.9|6004.1|6010.1|6006.4|6007.6|6003.8|67
1761690900000|2025-10-28 22:35:00|6007.7|6003.9|6006.7|6003|6009|6005.3|6006.7|6003|24
1761691200000|2025-10-28 22:40:00|6006.3|6002.6|6007.3|6003.6|6007.7|6003.9|6005.9|6002.2|35
1761691500000|2025-10-28 22:45:00|6006.3|6002.6|6004.8|6001.1|6006.3|6002.6|6004.8|6001.1|37
1761691800000|2025-10-28 22:50:00|6004.7|6001|6006.5|6002.8|6006.5|6002.8|6004.3|6000.6|44
1761692100000|2025-10-28 22:55:00|6007.2|6003.5|6007.5|6003.7|6007.9|6004.1|6006.7|6003|109
1761692400000|2025-10-28 23:00:00|6008.6|6004.9|6010.6|6006.8|6010.6|6006.8|6005.9|6002.2|76
1761692700000|2025-10-28 23:05:00|6010.9|6007.2|6009.7|6005.9|6011.4|6007.7|6009.7|6005.9|15
1761693000000|2025-10-28 23:10:00|6009.8|6006|6011.5|6007.7|6011.5|6007.7|6008.1|6004.4|58
1761693300000|2025-10-28 23:15:00|6012.2|6008.4|6014.3|6010.6|6014.3|6010.6|6011.1|6007.3|138
1761693600000|2025-10-28 23:20:00|6014.4|6010.7|6015.2|6011.5|6017.6|6013.8|6014.4|6010.7|85
1761693900000|2025-10-28 23:25:00|6014.7|6011|6016.9|6013.1|6016.9|6013.1|6013.4|6009.6|34
1761694200000|2025-10-28 23:30:00|6017.2|6013.4|6019.5|6015.8|6019.9|6016.1|6016.9|6013.1|69
1761694500000|2025-10-28 23:35:00|6019.7|6016|6017.3|6013.6|6020.4|6016.6|6017.3|6013.6|16
1761694800000|2025-10-28 23:40:00|6016.3|6012.6|6016|6012.3|6016.9|6013.2|6015.6|6011.9|17
1761695100000|2025-10-28 23:45:00|6015.7|6011.9|6016.9|6013.1|6016.9|6013.1|6014.8|6011.1|23
1761695400000|2025-10-28 23:50:00|6016.4|6012.7|6015.7|6012|6017.2|6013.4|6015.7|6012|15
1761695700000|2025-10-28 23:55:00|6015.3|6011.6|6015.9|6012.2|6016.3|6012.6|6015.3|6011.6|40
1761696000000|2025-10-29 00:00:00|6015.2|6011.5|6015.9|6012.2|6019.6|6015.9|6012.5|6008.8|343
1761696300000|2025-10-29 00:05:00|6015.6|6011.8|6011|6007.3|6015.6|6011.8|6008.7|6005|89
1761696600000|2025-10-29 00:10:00|6010.5|6006.7|6010.4|6006.7|6011.4|6007.6|6009.6|6005.9|24
1761696900000|2025-10-29 00:15:00|6010.9|6007.2|6015.7|6012|6015.7|6012|6010.6|6006.8|48
1761697200000|2025-10-29 00:20:00|6015.5|6011.8|6018.9|6015.2|6019.5|6015.7|6015.5|6011.8|78
1761697500000|2025-10-29 00:25:00|6018.6|6014.8|6017.8|6014.1|6019.7|6016|6016.7|6013|129
1761697800000|2025-10-29 00:30:00|6018.8|6015.1|6022.9|6019.2|6023|6019.3|6018.8|6015.1|196
1761698100000|2025-10-29 00:35:00|6022.8|6019.1|6024|6020.3|6025|6021.3|6020.8|6017.1|116
1761698400000|2025-10-29 00:40:00|6023.8|6020|6020.2|6016.5|6023.8|6020|6019.8|6016|67
1761698700000|2025-10-29 00:45:00|6020.1|6016.4|6022.1|6018.4|6023.1|6019.4|6019.1|6015.4|81
1761699000000|2025-10-29 00:50:00|6021.1|6017.4|6013.7|6010|6021.1|6017.4|6013.7|6010|83
1761699300000|2025-10-29 00:55:00|6013.8|6010.1|6012.5|6008.8|6014.9|6011.2|6009.9|6006.2|107
1761699600000|2025-10-29 01:00:00|6011.6|6007.9|6014.6|6010.9|6020.7|6017|6010.5|6006.8|348
1761699900000|2025-10-29 01:05:00|6014.9|6011.2|6021.6|6017.9|6022.6|6018.9|6014.9|6011.2|195
1761700200000|2025-10-29 01:10:00|6021.5|6017.8|6017.1|6013.4|6022.6|6018.9|6016.7|6013|67
1761700500000|2025-10-29 01:15:00|6016.1|6012.4|6020.1|6016.4|6022.7|6019|6016.1|6012.4|101
1761700800000|2025-10-29 01:20:00|6019.8|6016|6019.3|6015.6|6020.7|6017|6016.9|6013.2|75
1761701100000|2025-10-29 01:25:00|6019.2|6015.5|6023.6|6019.9|6025.1|6021.3|6018.8|6015.1|152
1761701400000|2025-10-29 01:30:00|6023.7|6020|6028|6024.3|6028|6024.3|6022|6018.3|125
1761701700000|2025-10-29 01:35:00|6027.1|6023.4|6027.3|6023.5|6027.9|6024.2|6025.8|6022.1|82
1761702000000|2025-10-29 01:40:00|6026.8|6023.1|6027.4|6023.7|6030.1|6026.3|6021.4|6017.7|506
1761702300000|2025-10-29 01:45:00|6027.1|6023.4|6022|6018.3|6027.4|6023.7|6020.4|6016.7|95
1761702600000|2025-10-29 01:50:00|6023|6019.3|6032.2|6028.5|6032.8|6029.1|6022|6018.3|159
1761702900000|2025-10-29 01:55:00|6032.3|6028.6|6025.1|6021.4|6032.3|6028.6|6024.7|6021|84
1761703200000|2025-10-29 02:00:00|6024.3|6020.6|6022.1|6018.4|6027.5|6023.8|6020.6|6016.9|114
1761703500000|2025-10-29 02:05:00|6022.5|6018.7|6016.1|6012.4|6022.5|6018.8|6016.1|6012.4|223
1761703800000|2025-10-29 02:10:00|6016.2|6012.5|6011.5|6007.8|6016.4|6012.7|6008.6|6004.9|218
1761704100000|2025-10-29 02:15:00|6012|6008.3|6002.7|5999|6013|6009.3|6002.7|5999|166
1761704400000|2025-10-29 02:20:00|6003.5|5999.8|6002.3|5998.5|6004.7|6001|5997.8|5994.1|336
1761704700000|2025-10-29 02:25:00|6002.6|5998.9|5999.1|5995.4|6003.2|5999.4|5999.1|5995.4|122
1761705000000|2025-10-29 02:30:00|5998.1|5994.4|5990.5|5986.8|6001.1|5997.4|5989.9|5986.2|1112
1761705300000|2025-10-29 02:35:00|5991.4|5987.7|5997.5|5993.8|5998.2|5994.5|5986.2|5982.5|261
1761705600000|2025-10-29 02:40:00|5998|5994.2|5998.6|5994.9|5999.5|5995.8|5996.5|5992.8|122
1761705900000|2025-10-29 02:45:00|5997.7|5994|5994.4|5990.7|5997.7|5994|5993.5|5989.8|100
1761706200000|2025-10-29 02:50:00|5995.2|5991.5|5996.5|5992.8|5998.3|5994.6|5994.6|5990.9|89
1761706500000|2025-10-29 02:55:00|5996.4|5992.7|5998|5994.3|5998.7|5994.9|5995.2|5991.5|75
1761706800000|2025-10-29 03:00:00|5997.7|5993.9|5997.1|5993.4|5998|5994.3|5994.9|5991.2|66
1761707100000|2025-10-29 03:05:00|5997.5|5993.8|5996.5|5992.8|5998.5|5994.8|5994.1|5990.4|79
1761707400000|2025-10-29 03:10:00|5996.9|5993.1|6001.8|5998|6002.1|5998.4|5996.5|5992.8|107
1761707700000|2025-10-29 03:15:00|6002.4|5998.7|6002.4|5998.7|6002.4|5998.7|5998.5|5994.8|89
1761708000000|2025-10-29 03:20:00|6001.7|5998|6001.4|5997.7|6007.4|6003.7|6001.4|5997.7|162
1761708300000|2025-10-29 03:25:00|6001.7|5998|6000.1|5996.4|6001.7|5998|5997.2|5993.5|90
1761708600000|2025-10-29 03:30:00|5999.9|5996.2|6000.3|5996.6|6000.3|5996.6|5993|5989.3|133
1761708900000|2025-10-29 03:35:00|6001.1|5997.4|6002.4|5998.7|6003.3|5999.6|6000.3|5996.6|78
1761709200000|2025-10-29 03:40:00|6002.2|5998.4|6001.7|5998|6002.9|5999.1|6001.3|5997.6|51
1761709500000|2025-10-29 03:45:00|6001.4|5997.6|6003.3|5999.6|6004.7|6001|6001.1|5997.4|65
1761709800000|2025-10-29 03:50:00|6003.4|5999.7|6004|6000.2|6006.4|6002.6|6001.4|5997.7|741
1761710100000|2025-10-29 03:55:00|6003.6|5999.9|6009.2|6005.5|6010.7|6006.9|6003.6|5999.9|248
1761710400000|2025-10-29 04:00:00|6008.2|6004.5|6002.9|5999.2|6008.2|6004.5|6002.9|5999.2|82
1761710700000|2025-10-29 04:05:00|6002|5998.3|6001.9|5998.2|6003.9|6000.2|6000.9|5997.2|56
1761711000000|2025-10-29 04:10:00|6002.5|5998.7|6000|5996.3|6002.5|5998.7|5999.2|5995.5|196
1761711300000|2025-10-29 04:15:00|5999.9|5996.2|6002.8|5999.1|6004.9|6001.2|5999.9|5996.2|71
1761711600000|2025-10-29 04:20:00|6002.5|5998.8|6003.8|6000.1|6004.8|6001.1|6002.5|5998.8|32
1761711900000|2025-10-29 04:25:00|6004.6|6000.9|6001.7|5998|6004.6|6000.9|6000.8|5997.1|27
1761712200000|2025-10-29 04:30:00|6001.4|5997.7|6000.1|5996.3|6001.4|5997.7|5996.2|5992.5|79
1761712500000|2025-10-29 04:35:00|6000.4|5996.7|6000.5|5996.7|6001|5997.3|5998.3|5994.5|41
1761712800000|2025-10-29 04:40:00|6001|5997.3|6002|5998.3|6002|5998.3|6000.7|5996.9|8
1761713100000|2025-10-29 04:45:00|6001.4|5997.6|6001.5|5997.8|6002.2|5998.5|6000.4|5996.7|9
1761713400000|2025-10-29 04:50:00|6000.6|5996.9|5999.4|5995.7|6001.5|5997.8|5999.4|5995.7|68
1761713700000|2025-10-29 04:55:00|5999.2|5995.5|5991.6|5987.9|5999.7|5996|5991.6|5987.9|132
1761714000000|2025-10-29 05:00:00|5992|5988.3|5995.9|5992.2|5996.9|5993.2|5990|5986.3|154
1761714300000|2025-10-29 05:05:00|5996|5992.3|5994.9|5991.2|5997.6|5993.8|5994.9|5991.2|61
1761714600000|2025-10-29 05:10:00|5994.8|5991.1|5996.2|5992.4|5996.8|5993.1|5994.8|5991.1|52
1761714900000|2025-10-29 05:15:00|5995.8|5992.1|5996.8|5993.1|5998.1|5994.4|5994.1|5990.4|127
1761715200000|2025-10-29 05:20:00|5996.9|5993.2|5999|5995.2|5999.5|5995.8|5996.9|5993.2|54
1761715500000|2025-10-29 05:25:00|5998.9|5995.1|5998.7|5995|5999.8|5996.1|5997.2|5993.4|54
1761715800000|2025-10-29 05:30:00|5999.4|5995.7|6002.7|5999|6005.1|6001.4|5999.4|5995.7|151
1761716100000|2025-10-29 05:35:00|6002.8|5999.1|6002.5|5998.8|6005.8|6002.1|5999.7|5996|96
1761716400000|2025-10-29 05:40:00|6002.7|5999|6008.4|6004.7|6012.6|6008.9|6002|5998.3|384
1761716700000|2025-10-29 05:45:00|6008.6|6004.9|6003.9|6000.2|6010|6006.3|6000.6|5996.9|246
1761717000000|2025-10-29 05:50:00|6004.4|6000.6|6003.6|5999.9|6006.1|6002.3|5997.5|5993.8|280
1761717300000|2025-10-29 05:55:00|6004.1|6000.3|6003.7|5999.9|6005.3|6001.5|6001.4|5997.7|45
1761717600000|2025-10-29 06:00:00|6003.3|5999.6|6007.6|6003.9|6011.3|6007.6|6002.9|5999.1|262
1761717900000|2025-10-29 06:05:00|6007.3|6003.6|6013.5|6009.8|6014.2|6010.4|6006.2|6002.4|204
1761718200000|2025-10-29 06:10:00|6013.7|6010|6012.3|6008.6|6015.3|6011.6|6010.1|6006.4|144
1761718500000|2025-10-29 06:15:00|6012.4|6008.7|6009.2|6005.5|6014.3|6010.6|6008.2|6004.5|110
1761718800000|2025-10-29 06:20:00|6009.3|6005.6|6015.4|6011.6|6016.7|6013|6006.6|6002.9|182
1761719100000|2025-10-29 06:25:00|6015.7|6012|6015|6011.3|6018|6014.3|6012.6|6008.8|112
1761719400000|2025-10-29 06:30:00|6014.6|6010.8|6018.1|6014.4|6021|6017.3|6012.9|6009.2|366
1761719700000|2025-10-29 06:35:00|6018.9|6015.2|6022.6|6018.9|6026|6022.3|6018.2|6014.5|305
1761720000000|2025-10-29 06:40:00|6021.9|6018.2|6020|6016.3|6023.9|6020.2|6017.6|6013.9|157
1761720300000|2025-10-29 06:45:00|6020.3|6016.5|6024.4|6020.7|6025.9|6022.2|6019.5|6015.8|154
1761720600000|2025-10-29 06:50:00|6024.1|6020.3|6021.6|6017.9|6025.4|6021.7|6021.6|6017.9|152
1761720900000|2025-10-29 06:55:00|6020.9|6017.2|6026.3|6022.6|6026.3|6022.6|6020.3|6016.5|191
1761721200000|2025-10-29 07:00:00|6025.4|6021.7|6031.4|6027.7|6034.8|6031.1|6024.4|6020.7|561
1761721500000|2025-10-29 07:05:00|6031.3|6027.6|6034.9|6031.1|6037.1|6033.4|6030.3|6026.6|425
1761721800000|2025-10-29 07:10:00|6034.6|6030.8|6038.8|6035.1|6040|6036.3|6031.2|6027.5|382
1761722100000|2025-10-29 07:15:00|6039|6035.3|6036.3|6032.6|6045.3|6041.6|6034.5|6030.8|519
1761722400000|2025-10-29 07:20:00|6037|6033.3|6030.7|6027|6038.2|6034.5|6027.7|6024|466
1761722700000|2025-10-29 07:25:00|6030.9|6027.2|6014.2|6010.5|6032.4|6028.7|6014.2|6010.5|546
1761723000000|2025-10-29 07:30:00|6015.1|6011.4|6030.9|6027.2|6030.9|6027.2|6014.8|6011.1|315
1761723300000|2025-10-29 07:35:00|6030.8|6027.1|6025.9|6022.2|6032.8|6029.1|6023.9|6020.2|209
1761723600000|2025-10-29 07:40:00|6026.3|6022.5|6026.4|6022.6|6031.5|6027.8|6023.5|6019.8|201
1761723900000|2025-10-29 07:45:00|6026|6022.3|6026.9|6023.2|6029.6|6025.9|6025|6021.3|238
1761724200000|2025-10-29 07:50:00|6027.1|6023.4|6020.5|6016.8|6030.9|6027.2|6019.6|6015.9|653
1761724500000|2025-10-29 07:55:00|6021.4|6017.7|6020.5|6016.7|6027.7|6024|6019.9|6016.2|446
1761724800000|2025-10-29 08:00:00|6020.9|6017.2|6014.8|6011.1|6022.9|6019.2|6006.3|6002.6|1224
1761725100000|2025-10-29 08:05:00|6013.7|6010|6005.9|6002.2|6016.1|6012.3|5999.4|5995.6|606
1761725400000|2025-10-29 08:10:00|6005.8|6002.1|6004.1|6000.4|6009.1|6005.4|6000.1|5996.4|958
1761725700000|2025-10-29 08:15:00|6004.2|6000.5|5982.4|5978.7|6005.1|6001.4|5981.2|5977.5|1718
1761726000000|2025-10-29 08:20:00|5982.2|5978.5|5993|5989.3|5993.4|5989.6|5977.4|5973.7|1362
1761726300000|2025-10-29 08:25:00|5992.8|5989.1|5968.6|5964.9|5995.5|5991.8|5963.7|5960|2667
1761726600000|2025-10-29 08:30:00|5968.3|5964.5|5977.3|5973.5|5980.6|5976.8|5963.9|5960.2|2373
1761726900000|2025-10-29 08:35:00|5976.8|5973.1|5979.1|5975.4|5984|5980.3|5971.1|5967.4|2448
1761727200000|2025-10-29 08:40:00|5980.1|5976.4|5981|5977.3|5985|5981.3|5973.8|5970.1|920
1761727500000|2025-10-29 08:45:00|5980.1|5976.4|5977|5973.3|5981|5977.3|5965.3|5961.6|1097
1761727800000|2025-10-29 08:50:00|5977.8|5974.1|5967.8|5964|5978.2|5974.4|5967.2|5963.5|1104
1761728100000|2025-10-29 08:55:00|5967.3|5963.6|5968.1|5964.3|5978|5974.3|5964.9|5961.2|1145
1761728400000|2025-10-29 09:00:00|5968.5|5964.8|5987.5|5983.8|5988.4|5984.7|5966.3|5962.6|908
1761728700000|2025-10-29 09:05:00|5987.1|5983.3|5985.8|5982|5996.9|5993.2|5984.9|5981.2|982
1761729000000|2025-10-29 09:10:00|5986.3|5982.5|5988|5984.3|5993.6|5989.9|5982.5|5978.8|497
1761729300000|2025-10-29 09:15:00|5988.4|5984.6|5988.4|5984.6|5991.7|5988|5985.2|5981.5|834
1761729600000|2025-10-29 09:20:00|5988.7|5985|5987.1|5983.4|5991|5987.2|5983.9|5980.2|266
1761729900000|2025-10-29 09:25:00|5986.6|5982.8|5986.6|5982.9|5989.9|5986.2|5985.2|5981.4|713
1761730200000|2025-10-29 09:30:00|5987.7|5983.9|6004.4|6000.7|6009.7|6006|5986.6|5982.9|851
1761730500000|2025-10-29 09:35:00|6004.8|6001|6009.9|6006.2|6012.8|6009.1|5997.4|5993.6|1492
1761730800000|2025-10-29 09:40:00|6010.3|6006.5|6014.6|6010.8|6017.9|6014.2|6005.8|6002|713
1761731100000|2025-10-29 09:45:00|6015|6011.3|6021.6|6017.9|6028.2|6024.5|6011.8|6008.1|949
1761731400000|2025-10-29 09:50:00|6022.6|6018.9|6017.3|6013.5|6024.3|6020.6|6015.1|6011.3|609
1761731700000|2025-10-29 09:55:00|6017.8|6014.1|6011|6007.3|6019.3|6015.5|6003.1|5999.4|809
1761732000000|2025-10-29 10:00:00|6011.7|6008|6004.8|6001.1|6015.1|6011.4|5999.9|5996.2|829
1761732300000|2025-10-29 10:05:00|6004.1|6000.4|6011.5|6007.8|6016.1|6012.3|6003.8|6000.1|390
1761732600000|2025-10-29 10:10:00|6010.8|6007.1|6007.6|6003.9|6013.9|6010.2|6007.3|6003.5|279
1761732900000|2025-10-29 10:15:00|6008|6004.2|6012.8|6009.1|6012.8|6009.1|5999.5|5995.8|633
1761733200000|2025-10-29 10:20:00|6013.3|6009.6|6010.4|6006.7|6013.3|6009.6|6005.3|6001.5|413
1761733500000|2025-10-29 10:25:00|6011.4|6007.7|6018.3|6014.6|6020.5|6016.7|6010.9|6007.1|572
1761733800000|2025-10-29 10:30:00|6019.1|6015.4|6012.1|6008.3|6019.2|6015.5|6009.9|6006.2|491
1761734100000|2025-10-29 10:35:00|6012.5|6008.8|6016.7|6012.9|6017.2|6013.5|6008|6004.3|538
1761734400000|2025-10-29 10:40:00|6016.8|6013|6021.2|6017.5|6030.1|6026.4|6016|6012.3|1076
1761734700000|2025-10-29 10:45:00|6020.2|6016.5|6027|6023.3|6030.4|6026.7|6019.3|6015.6|625
1761735000000|2025-10-29 10:50:00|6027.9|6024.2|6024.3|6020.6|6030.4|6026.7|6022.5|6018.8|484
1761735300000|2025-10-29 10:55:00|6024.6|6020.8|6027.7|6024|6030.1|6026.4|6021.1|6017.4|870
1761735600000|2025-10-29 11:00:00|6025.9|6022.2|6027.1|6023.4|6027.1|6023.4|6021.1|6017.3|471
1761735900000|2025-10-29 11:05:00|6026.6|6022.8|6027.4|6023.7|6028.6|6024.9|6024.4|6020.6|307
1761736200000|2025-10-29 11:10:00|6027.2|6023.5|6022.1|6018.4|6027.4|6023.7|6020.4|6016.7|490
1761736500000|2025-10-29 11:15:00|6021.3|6017.6|6034.6|6030.9|6036.9|6033.2|6020.6|6016.9|803
1761736800000|2025-10-29 11:20:00|6035.6|6031.9|6037.6|6033.9|6040.8|6037.1|6033|6029.3|1663
1761737100000|2025-10-29 11:25:00|6037.7|6034|6035|6031.3|6041.6|6037.9|6035|6031.3|748
1761737400000|2025-10-29 11:30:00|6035.2|6031.5|6035.7|6032|6038.7|6035|6028.7|6024.9|619
1761737700000|2025-10-29 11:35:00|6035.9|6032.2|6027.6|6023.8|6036.7|6033|6027.1|6023.4|477
1761738000000|2025-10-29 11:40:00|6028|6024.3|6028.6|6024.9|6033.9|6030.2|6027|6023.3|393
1761738300000|2025-10-29 11:45:00|6028.5|6024.8|6033.4|6029.6|6034.5|6030.7|6028.4|6024.7|351
1761738600000|2025-10-29 11:50:00|6033|6029.2|6032.1|6028.4|6033.7|6030|6028.5|6024.8|470
1761738900000|2025-10-29 11:55:00|6032.8|6029.1|6027.9|6024.2|6033.3|6029.6|6025.2|6021.4|606
1761739200000|2025-10-29 12:00:00|6028.1|6024.4|6019.7|6016|6028.1|6024.4|6013.7|6010|921
1761739500000|2025-10-29 12:05:00|6020.4|6016.7|6021.9|6018.2|6025|6021.3|6014.6|6010.9|1111
1761739800000|2025-10-29 12:10:00|6022.1|6018.4|6013.5|6009.8|6022.1|6018.4|6008.9|6005.2|1612
1761740100000|2025-10-29 12:15:00|6013.3|6009.6|6010.6|6006.9|6013.5|6009.8|6010.1|6006.4|445
1761740400000|2025-10-29 12:20:00|6010.5|6006.8|6003|5999.3|6012.3|6008.6|5997.9|5994.2|1586
1761740700000|2025-10-29 12:25:00|6002.9|5999.2|5999.3|5995.6|6008|6004.3|5998.2|5994.5|734
1761741000000|2025-10-29 12:30:00|6000|5996.3|6007.1|6003.4|6009.2|6005.5|5998.3|5994.6|773
1761741300000|2025-10-29 12:35:00|6007.3|6003.6|6009.6|6005.9|6011|6007.2|6002.6|5998.9|1414
1761741600000|2025-10-29 12:40:00|6009.8|6006.1|6012.7|6009|6013.8|6010.1|6007.8|6004.1|999
1761741900000|2025-10-29 12:45:00|6012.8|6009.1|6011.9|6008.2|6013.9|6010.2|6007.2|6003.5|1081
1761742200000|2025-10-29 12:50:00|6012.3|6008.6|6008.8|6005.1|6012.3|6008.6|6003.2|5999.5|906
1761742500000|2025-10-29 12:55:00|6009|6005.3|6008.5|6004.8|6012.4|6008.7|6002.6|5998.9|1572
1761742800000|2025-10-29 13:00:00|6009.3|6005.6|6004.6|6000.8|6012.4|6008.7|6000|5996.3|2376
1761743100000|2025-10-29 13:05:00|6004.1|6000.4|6002.4|5998.7|6008.9|6005.2|6000.2|5996.5|976
1761743400000|2025-10-29 13:10:00|6002.6|5998.9|6005.6|6001.9|6009.5|6005.8|6001.6|5997.9|2141
1761743700000|2025-10-29 13:15:00|6006.2|6002.4|6009|6005.3|6013.1|6009.4|6006.1|6002.4|838
1761744000000|2025-10-29 13:20:00|6008.9|6005.2|6011.1|6007.4|6014.7|6011|6003.7|6000|1348
1761744300000|2025-10-29 13:25:00|6011.3|6007.6|6026.2|6022.4|6026.9|6023.2|6011.1|6007.4|2222
1761744600000|2025-10-29 13:30:00|6026.5|6022.8|6034.1|6030.4|6038.2|6034.5|6025.1|6021.4|4300
1761744900000|2025-10-29 13:35:00|6035.1|6031.4|6030.8|6027.1|6036.1|6032.4|6027|6023.3|2250
1761745200000|2025-10-29 13:40:00|6030.9|6027.2|6028.9|6025.2|6031.7|6028|6015.5|6011.8|3263
1761745500000|2025-10-29 13:45:00|6027.9|6024.2|6033|6029.3|6033.5|6029.8|6023.2|6019.5|1935
1761745800000|2025-10-29 13:50:00|6033.2|6029.5|6033.5|6029.8|6041.3|6037.6|6024.5|6020.7|2106
1761746100000|2025-10-29 13:55:00|6033.4|6029.7|6027|6023.3|6034.4|6030.7|6025.6|6021.9|1642
1761746400000|2025-10-29 14:00:00|6026.9|6023.2|6035|6031.3|6038.4|6034.7|6026.9|6023.2|1164
1761746700000|2025-10-29 14:05:00|6034.3|6030.6|6034.7|6031|6035.7|6032|6028.1|6024.4|1178
1761747000000|2025-10-29 14:10:00|6034.9|6031.2|6037.9|6034.2|6040.3|6036.6|6033.7|6030|1299
1761747300000|2025-10-29 14:15:00|6038|6034.3|6036.4|6032.7|6047|6043.3|6036.4|6032.7|2193
1761747600000|2025-10-29 14:20:00|6036.7|6033|6041.1|6037.4|6044.7|6041|6031.9|6028.2|1732
1761747900000|2025-10-29 14:25:00|6040.4|6036.7|6038.3|6034.5|6040.8|6037.1|6035|6031.3|1113
1761748200000|2025-10-29 14:30:00|6044.8|6037|6047.3|6043.5|6062.3|6058.6|6043.6|6035.9|10185
1761748500000|2025-10-29 14:35:00|6047.6|6043.9|6057.2|6053.5|6059.8|6056.1|6044|6040.3|3022
1761748800000|2025-10-29 14:40:00|6056.5|6052.8|6053.9|6050.2|6064.3|6060.6|6052.8|6049.1|2888
1761749100000|2025-10-29 14:45:00|6053.5|6049.7|6062.1|6058.4|6065.6|6061.9|6050.3|6046.6|1598
1761749400000|2025-10-29 14:50:00|6062.9|6059.2|6067.6|6063.9|6068.9|6065.2|6058.6|6054.9|2880
1761749700000|2025-10-29 14:55:00|6068.3|6064.6|6076.2|6072.5|6082.1|6078.4|6067.6|6063.9|5065
1761750000000|2025-10-29 15:00:00|6078|6074.3|6073.8|6070|6079.3|6075.6|6069.1|6065.4|2154
1761750300000|2025-10-29 15:05:00|6073.7|6069.9|6085.6|6081.8|6088|6084.2|6073.7|6069.9|2870
1761750600000|2025-10-29 15:10:00|6085.9|6082.2|6081.9|6078.2|6089.4|6085.7|6078.7|6075|3583
1761750900000|2025-10-29 15:15:00|6080.9|6077.2|6075|6071.3|6082.9|6079.2|6073.2|6069.5|1514
1761751200000|2025-10-29 15:20:00|6076|6072.3|6077.9|6074.2|6078.3|6074.6|6068.6|6064.9|2484
1761751500000|2025-10-29 15:25:00|6078|6074.3|6072.5|6068.8|6080.2|6076.5|6070.6|6066.8|1247
1761751800000|2025-10-29 15:30:00|6073.2|6069.5|6075.2|6071.5|6075.4|6071.7|6065.4|6061.7|1721
1761752100000|2025-10-29 15:35:00|6075.4|6071.7|6076.8|6073.1|6077.8|6074.1|6068.6|6064.9|1070
1761752400000|2025-10-29 15:40:00|6076.6|6072.9|6075.6|6071.9|6078.6|6074.9|6071.6|6067.9|1300
1761752700000|2025-10-29 15:45:00|6076|6072.2|6076.7|6073|6085.2|6081.5|6072.6|6068.9|1538
1761753000000|2025-10-29 15:50:00|6077|6073.2|6075.8|6072.1|6078.8|6075.1|6071|6067.3|1051
1761753300000|2025-10-29 15:55:00|6075.6|6071.9|6073.9|6070.2|6078.7|6075|6069.5|6065.8|1037
1761753600000|2025-10-29 16:00:00|6073.8|6070.1|6075.8|6072|6078.6|6074.9|6064.5|6060.8|1933
1761753900000|2025-10-29 16:05:00|6076.1|6072.4|6081|6077.3|6082.2|6078.5|6071.9|6068.2|2001
1761754200000|2025-10-29 16:10:00|6081.4|6077.6|6076.8|6073.1|6088.3|6084.6|6074.1|6070.4|2399
1761754500000|2025-10-29 16:15:00|6076.5|6072.7|6079.9|6076.2|6090|6086.3|6074.8|6071.1|3210
1761754800000|2025-10-29 16:20:00|6080.6|6076.9|6076|6072.3|6083.1|6079.4|6071.5|6067.8|1881
1761755100000|2025-10-29 16:25:00|6076.7|6073|6077|6073.3|6078.4|6074.7|6069.1|6065.4|2345
1761755400000|2025-10-29 16:30:00|6076.3|6072.6|6068.6|6064.9|6080.5|6076.8|6067.6|6063.9|1768
1761755700000|2025-10-29 16:35:00|6068.7|6065|6067.2|6063.5|6068.7|6065|6054.5|6050.8|2939
1761756000000|2025-10-29 16:40:00|6066.5|6062.8|6059.1|6055.4|6067.2|6063.5|6052.9|6049.2|1878
1761756300000|2025-10-29 16:45:00|6058.9|6055.2|6061.4|6057.6|6065.5|6061.8|6057.1|6053.4|1450
1761756600000|2025-10-29 16:50:00|6060.9|6057.2|6058.8|6055.1|6062.2|6058.4|6057.8|6054.1|894
1761756900000|2025-10-29 16:55:00|6058.6|6054.9|6051.2|6047.5|6058.8|6055.1|6047.3|6043.6|1468
1761757200000|2025-10-29 17:00:00|6051.6|6047.8|6052.5|6048.8|6055.6|6051.9|6048.2|6044.5|1524
1761757500000|2025-10-29 17:05:00|6053.5|6049.8|6042.9|6039.2|6053.5|6049.8|6041.9|6038.2|1121
1761757800000|2025-10-29 17:10:00|6042.3|6038.6|6055.3|6051.6|6056.5|6052.8|6041.1|6037.4|1195
1761758100000|2025-10-29 17:15:00|6054.6|6050.9|6047.8|6044|6055.3|6051.6|6042|6038.3|1955
1761758400000|2025-10-29 17:20:00|6048.1|6044.4|6051|6047.2|6059|6055.3|6047.3|6043.6|1843
1761758700000|2025-10-29 17:25:00|6051.1|6047.3|6052.1|6048.4|6054.4|6050.7|6047.6|6043.9|606
1761759000000|2025-10-29 17:30:00|6051.1|6047.4|6055.7|6052|6058.7|6055|6049.4|6045.7|1416
1761759300000|2025-10-29 17:35:00|6055.5|6051.8|6053.9|6050.2|6060.4|6056.7|6052.9|6049.2|946
1761759600000|2025-10-29 17:40:00|6053.7|6050|6049.2|6045.5|6055.3|6051.5|6045.8|6042.1|2218
1761759900000|2025-10-29 17:45:00|6049.9|6046.2|6055.8|6052.1|6057.7|6054|6046.4|6042.7|3722
1761760200000|2025-10-29 17:50:00|6055|6051.3|6053.6|6049.9|6056.6|6052.9|6052.7|6049|864
1761760500000|2025-10-29 17:55:00|6053.8|6050.1|6054.7|6051|6059.6|6055.8|6053.1|6049.4|1375
1761760800000|2025-10-29 18:00:00|6055|6051.2|6048.8|6045.1|6063.6|6059.9|6044.1|6040.4|3239
1761761100000|2025-10-29 18:05:00|6049|6045.3|6055.2|6051.4|6055.9|6052.2|6044.5|6040.8|1335
1761761400000|2025-10-29 18:10:00|6054.7|6051|6043.8|6040.1|6056.4|6052.7|6039.6|6035.9|2192
1761761700000|2025-10-29 18:15:00|6044|6040.3|6047.6|6043.9|6053.9|6050.2|6040.8|6037.1|2001
1761762000000|2025-10-29 18:20:00|6047.3|6043.5|6046.4|6042.6|6050.7|6047|6042.9|6039.1|3349
1761762300000|2025-10-29 18:25:00|6047|6043.3|6038.3|6034.6|6047|6043.3|6037.3|6033.6|6968
1761762600000|2025-10-29 18:30:00|6039|6035.3|6044|6040.2|6047.3|6043.6|6038.3|6034.6|3695
1761762900000|2025-10-29 18:35:00|6043.7|6040|6032|6028.3|6044.5|6040.8|6021.8|6018.1|2449
1761763200000|2025-10-29 18:40:00|6032.5|6028.7|6036.3|6032.6|6048.3|6044.6|6030|6026.3|1367
1761763500000|2025-10-29 18:45:00|6036.4|6032.7|6044.2|6040.4|6049.4|6045.7|6036.4|6032.7|562
1761763800000|2025-10-29 18:50:00|6043.8|6040.1|6047|6043.3|6047.9|6044.2|6039.6|6035.9|506
1761764100000|2025-10-29 18:55:00|6047.4|6043.6|6039.8|6036.1|6048|6044.3|6035.3|6031.6|912
1761764400000|2025-10-29 19:00:00|6040.8|6037.1|6039.7|6036|6043.8|6040.1|6031.9|6028.2|945
1761764700000|2025-10-29 19:05:00|6039.4|6035.6|6046.2|6042.5|6050.6|6046.8|6039.4|6035.6|568
1761765000000|2025-10-29 19:10:00|6045.9|6042.1|6041.8|6038|6049|6045.3|6038.9|6035.2|601
1761765300000|2025-10-29 19:15:00|6041.9|6038.1|6040.4|6036.7|6044.8|6041.1|6040.4|6036.6|253
1761765600000|2025-10-29 19:20:00|6039.7|6036|6035.7|6032|6042.8|6039.1|6035.4|6031.6|485
1761765900000|2025-10-29 19:25:00|6035.4|6031.6|6036.8|6033.1|6042.1|6038.3|6035.3|6031.6|458
1761766200000|2025-10-29 19:30:00|6037.3|6033.5|6031.5|6027.7|6037.7|6034|6028.3|6024.6|363
1761766500000|2025-10-29 19:35:00|6031.1|6027.4|6027.2|6023.5|6031.5|6027.7|6022|6018.3|563
1761766800000|2025-10-29 19:40:00|6027|6023.3|6023.9|6020.2|6028.2|6024.5|6019.7|6016|246
1761767100000|2025-10-29 19:45:00|6024.6|6020.9|6024.7|6020.9|6027.4|6023.7|6023.9|6020.2|226
1761767400000|2025-10-29 19:50:00|6024.8|6021|6025.8|6022|6027.7|6023.9|6023.2|6019.5|506
1761767700000|2025-10-29 19:55:00|6026.1|6022.4|6026.3|6022.6|6027|6023.2|6023.1|6019.4|323
1761768000000|2025-10-29 20:00:00|6026.9|6023.1|6028.6|6024.8|6030.1|6026.3|6025|6021.3|567
1761768300000|2025-10-29 20:05:00|6028.1|6024.4|6032.6|6028.8|6032.9|6029.2|6027.7|6023.9|123
1761768600000|2025-10-29 20:10:00|6032.9|6029.2|6033|6029.3|6034.8|6031.1|6030.4|6026.7|220
1761768900000|2025-10-29 20:15:00|6032.9|6029.2|6029.7|6025.9|6032.9|6029.2|6027|6023.3|252
1761769200000|2025-10-29 20:20:00|6029.3|6025.6|6029.9|6026.2|6031.3|6027.5|6027.9|6024.2|79
1761769500000|2025-10-29 20:25:00|6030.3|6026.5|6030.9|6027.1|6032|6028.3|6028.7|6025|135
1761769800000|2025-10-29 20:30:00|6030.7|6026.9|6029.4|6025.7|6031.2|6027.5|6029.3|6025.6|103
1761770100000|2025-10-29 20:35:00|6029.5|6025.8|6029.2|6025.5|6031.6|6027.9|6029.1|6025.4|93
1761770400000|2025-10-29 20:40:00|6029.1|6025.4|6030.1|6026.4|6030.6|6026.9|6028.8|6025.1|212
1761770700000|2025-10-29 20:45:00|6029.9|6026.2|6032.4|6028.7|6033.4|6029.7|6029.6|6025.8|188
1761771000000|2025-10-29 20:50:00|6032.6|6028.9|6026.9|6023.1|6033.4|6029.7|6026.3|6022.6|427
1761771300000|2025-10-29 20:55:00|6026.7|6022.9|6029.4|6025.7|6029.4|6025.7|6025.3|6021.6|339
1761775200000|2025-10-29 22:00:00|6029.2|6025.5|6021.4|6017.6|6032|6026.5|6019.2|6015.5|312
1761775500000|2025-10-29 22:05:00|6021.6|6017.8|6025.8|6022|6027|6023|6021.4|6017.6|57
1761775800000|2025-10-29 22:10:00|6025.7|6021.9|6022.4|6018.6|6025.7|6021.9|6019.4|6015.7|100
1761776100000|2025-10-29 22:15:00|6022.7|6019|6022.8|6019|6023|6019.3|6020.8|6017|26
1761776400000|2025-10-29 22:20:00|6022.7|6018.9|6021.7|6018|6023|6019.3|6021|6017.3|47
1761776700000|2025-10-29 22:25:00|6022.2|6018.4|6021.8|6018.1|6022.9|6019.2|6019.9|6016.2|58
1761777000000|2025-10-29 22:30:00|6021.5|6017.7|6018.8|6015|6021.8|6018|6018.7|6014.9|56
1761777300000|2025-10-29 22:35:00|6019.1|6015.4|6019.1|6015.4|6020.1|6016.4|6019.1|6015.4|22
1761777600000|2025-10-29 22:40:00|6019.6|6015.8|6018.3|6014.6|6020.9|6017.1|6017.3|6013.6|86
1761777900000|2025-10-29 22:45:00|6019|6015.3|6011.9|6008.2|6019.3|6015.6|6011.7|6008|78
1761778200000|2025-10-29 22:50:00|6011.6|6007.8|6014.8|6011.1|6016|6012.2|6010.2|6006.5|112
1761778500000|2025-10-29 22:55:00|6014.9|6011.2|6012.1|6008.4|6014.9|6011.2|6011.8|6008|80
1761778800000|2025-10-29 23:00:00|6012.6|6008.8|6013.5|6009.7|6016.1|6012.4|6012.6|6008.8|75
1761779100000|2025-10-29 23:05:00|6013.1|6009.3|6006.7|6003|6013.6|6009.9|6006.6|6002.9|155
1761779400000|2025-10-29 23:10:00|6007.1|6003.3|6006.8|6003|6010.4|6006.6|6006.8|6003|88
1761779700000|2025-10-29 23:15:00|6007.1|6003.4|6011.5|6007.7|6012|6008.3|6006.5|6002.7|114
1761780000000|2025-10-29 23:20:00|6011.6|6007.8|6011.4|6007.6|6013.1|6009.4|6011.4|6007.6|63
1761780300000|2025-10-29 23:25:00|6010.9|6007.2|6010.1|6006.4|6013.1|6009.4|6010.1|6006.4|46
1761780600000|2025-10-29 23:30:00|6011.1|6007.4|6010.7|6006.9|6011.1|6007.4|6010.1|6006.4|25
1761780900000|2025-10-29 23:35:00|6011.1|6007.4|6007.9|6004.1|6011.1|6007.4|6007.9|6004.1|39
1761781200000|2025-10-29 23:40:00|6008.1|6004.4|6009.2|6005.5|6009.9|6006.2|6008.1|6004.4|24
1761781500000|2025-10-29 23:45:00|6009.6|6005.9|6010.2|6006.4|6010.6|6006.9|6008.5|6004.8|44
1761781800000|2025-10-29 23:50:00|6010.1|6006.3|6011.1|6007.4|6012.9|6009.2|6009.6|6005.9|93
1761782100000|2025-10-29 23:55:00|6011.3|6007.6|6017.1|6013.4|6017.1|6013.4|6010.1|6006.4|101
1761782400000|2025-10-30 00:00:00|6017.5|6013.7|6035.2|6031.5|6035.2|6031.5|6016.9|6013.2|792
1761782700000|2025-10-30 00:05:00|6035.4|6031.7|6028.4|6024.7|6036.6|6032.9|6028.4|6024.7|123
1761783000000|2025-10-30 00:10:00|6028|6024.3|6023.8|6020|6028|6024.3|6022.7|6019|84
1761783300000|2025-10-30 00:15:00|6022.3|6018.6|6021.8|6018|6024|6020.3|6021|6017.3|168
1761783600000|2025-10-30 00:20:00|6022.1|6018.4|6025.7|6022|6026.9|6023.2|6018.1|6014.4|390
1761783900000|2025-10-30 00:25:00|6026.2|6022.4|6029.8|6026.1|6031.6|6027.9|6024.8|6021.1|695
1761784200000|2025-10-30 00:30:00|6030.5|6026.8|6030.8|6027.1|6031.6|6027.9|6028.9|6025.2|179
1761784500000|2025-10-30 00:35:00|6029.8|6026.1|6027.7|6023.9|6030.5|6026.8|6025.3|6021.6|149
1761784800000|2025-10-30 00:40:00|6027.3|6023.6|6028.6|6024.9|6030|6026.3|6026.8|6023.1|43
1761785100000|2025-10-30 00:45:00|6028.3|6024.5|6027.3|6023.6|6028.3|6024.5|6024.3|6020.6|47
1761785400000|2025-10-30 00:50:00|6026.9|6023.2|6027.6|6023.9|6027.7|6024|6025.6|6021.8|43
1761785700000|2025-10-30 00:55:00|6028.7|6025|6030|6026.3|6032|6028.3|6025.2|6021.5|210
1761786000000|2025-10-30 01:00:00|6029.8|6026.1|6024|6020.3|6032|6028.2|6023|6019.3|702
1761786300000|2025-10-30 01:05:00|6024.7|6021|6025.4|6021.7|6031.3|6027.6|6024|6020.3|206
1761786600000|2025-10-30 01:10:00|6024.8|6021.1|6021.7|6017.9|6026.1|6022.3|6017.6|6013.9|168
1761786900000|2025-10-30 01:15:00|6021.9|6018.1|6023.9|6020.2|6025.2|6021.5|6020.2|6016.5|384
1761787200000|2025-10-30 01:20:00|6023.7|6019.9|6023.1|6019.4|6024.1|6020.4|6020|6016.3|178
1761787500000|2025-10-30 01:25:00|6024.1|6020.4|6018.8|6015.1|6024.1|6020.4|6017.5|6013.8|126
1761787800000|2025-10-30 01:30:00|6017.8|6014.1|6021.4|6017.7|6021.4|6017.7|6013.8|6010.1|553
1761788100000|2025-10-30 01:35:00|6022.2|6018.5|6024.3|6020.6|6030.1|6026.4|6021.4|6017.7|179
1761788400000|2025-10-30 01:40:00|6024|6020.2|6022.1|6018.4|6025.1|6021.4|6018.1|6014.4|352
1761788700000|2025-10-30 01:45:00|6021.9|6018.1|6014.5|6010.8|6022.2|6018.4|6014.4|6010.7|215
1761789000000|2025-10-30 01:50:00|6014.9|6011.1|6017.5|6013.8|6018.5|6014.8|6013.5|6009.8|250
1761789300000|2025-10-30 01:55:00|6016.8|6013.1|6020.1|6016.3|6021.5|6017.8|6015.5|6011.8|207
1761789600000|2025-10-30 02:00:00|6020.3|6016.6|6013|6009.3|6021.6|6017.9|6013|6009.3|221
1761789900000|2025-10-30 02:05:00|6012.4|6008.7|6012.3|6008.5|6014.6|6010.9|6010.4|6006.7|234
1761790200000|2025-10-30 02:10:00|6011.7|6008|6011.6|6007.9|6013.6|6009.9|6008.5|6004.8|332
1761790500000|2025-10-30 02:15:00|6011.7|6008|6005.9|6002.2|6013.4|6009.6|6005.1|6001.4|398
1761790800000|2025-10-30 02:20:00|6005.2|6001.5|6004|6000.3|6005.9|6002.2|6000|5996.3|722
1761791100000|2025-10-30 02:25:00|6003.3|5999.6|6003.9|6000.2|6006.8|6003.1|6003.3|5999.6|254
1761791400000|2025-10-30 02:30:00|6003.2|5999.5|6011.6|6007.9|6012.6|6008.9|6002.9|5999.2|400
1761791700000|2025-10-30 02:35:00|6011|6007.3|6006.6|6002.9|6011.6|6007.9|6000.8|5997.1|732
1761792000000|2025-10-30 02:40:00|6007.3|6003.6|6004.5|6000.8|6009.6|6005.9|6003.6|5999.9|267
1761792300000|2025-10-30 02:45:00|6005.2|6001.4|6004.5|6000.8|6006.2|6002.4|6002.8|5999.1|94
1761792600000|2025-10-30 02:50:00|6004.3|6000.5|6004.6|6000.9|6007.6|6003.9|6002.9|5999.2|71
1761792900000|2025-10-30 02:55:00|6004.7|6001|6002.5|5998.7|6005.6|6001.9|6001.8|5998.1|142
1761793200000|2025-10-30 03:00:00|6002.7|5999|6007.9|6004.2|6008.9|6005.2|6002.7|5999|91
1761793500000|2025-10-30 03:05:00|6007.8|6004.1|6007.8|6004.1|6007.8|6004.1|6004.9|6001.2|73
1761793800000|2025-10-30 03:10:00|6007.6|6003.8|6008.5|6004.8|6010.5|6006.8|6006.7|6003|190
1761794100000|2025-10-30 03:15:00|6009.5|6005.8|6013|6009.3|6013|6009.3|6006.3|6002.6|194
1761794400000|2025-10-30 03:20:00|6013.7|6010|6006.3|6002.6|6014|6010.3|6005.1|6001.3|117
1761794700000|2025-10-30 03:25:00|6007|6003.3|6008.7|6005|6009.7|6006|6006.3|6002.6|64
1761795000000|2025-10-30 03:30:00|6008.4|6004.6|6018.8|6015.1|6019.6|6015.8|6008.2|6004.4|309
1761795300000|2025-10-30 03:35:00|6019.3|6015.5|6025.4|6021.7|6026.4|6022.7|6017.4|6013.7|659
1761795600000|2025-10-30 03:40:00|6024.8|6021.1|6022.2|6018.5|6024.8|6021.1|6020.7|6017|78
1761795900000|2025-10-30 03:45:00|6023.2|6019.5|6027.6|6023.9|6028.5|6024.8|6022.9|6019.2|260
1761796200000|2025-10-30 03:50:00|6026.6|6022.9|6024|6020.3|6027.6|6023.9|6022.8|6019.1|318
1761796500000|2025-10-30 03:55:00|6023|6019.3|6029.6|6025.9|6031.9|6028.2|6022.8|6019.1|467
1761796800000|2025-10-30 04:00:00|6029.2|6025.5|6027.6|6023.9|6030.4|6026.7|6026.7|6023|180
1761797100000|2025-10-30 04:05:00|6027.5|6023.8|6025|6021.3|6031.7|6028|6024.2|6020.4|513
1761797400000|2025-10-30 04:10:00|6024|6020.3|6014.2|6010.5|6024|6020.3|6011.9|6008.2|443
1761797700000|2025-10-30 04:15:00|6014|6010.3|6017.5|6013.8|6019.1|6015.3|6011.9|6008.2|292
1761798000000|2025-10-30 04:20:00|6018.1|6014.3|6007.1|6003.4|6018.3|6014.5|6006.4|6002.7|297
1761798300000|2025-10-30 04:25:00|6006.7|6003|6010.1|6006.4|6013|6009.3|6006.7|6003|322
1761798600000|2025-10-30 04:30:00|6010|6006.3|6014.2|6010.5|6016.6|6012.9|6009.3|6005.6|130
1761798900000|2025-10-30 04:35:00|6014.6|6010.8|6021.4|6017.7|6030.3|6026.5|6014.6|6010.8|522
1761799200000|2025-10-30 04:40:00|6022.2|6018.5|5995.8|5992.1|6024.7|6021|5992.2|5988.5|1696
1761799500000|2025-10-30 04:45:00|5995.4|5991.6|6005.9|6002.2|6011.4|6007.7|5994.4|5990.6|633
1761799800000|2025-10-30 04:50:00|6006.4|6002.6|6013.5|6009.7|6014.8|6011.1|6002|5998.3|638
1761800100000|2025-10-30 04:55:00|6013.6|6009.8|6008.2|6004.4|6014|6010.2|6006.9|6003.2|164
1761800400000|2025-10-30 05:00:00|6007.5|6003.8|6006.4|6002.7|6008.1|6004.3|6002.6|5998.9|135
1761800700000|2025-10-30 05:05:00|6006.5|6002.8|6015.2|6011.5|6016.3|6012.6|6004|6000.3|171
1761801000000|2025-10-30 05:10:00|6014.2|6010.5|6008.1|6004.4|6014.6|6010.8|6006.7|6003|164
1761801300000|2025-10-30 05:15:00|6006.7|6002.9|6008.2|6004.5|6008.2|6004.5|6004.6|6000.8|57
1761801600000|2025-10-30 05:20:00|6007.8|6004.1|6010.5|6006.8|6010.5|6006.8|6006.9|6003.2|88
1761801900000|2025-10-30 05:25:00|6010.9|6007.2|6014|6010.3|6016.5|6012.8|6010.9|6007.2|177
1761802200000|2025-10-30 05:30:00|6015|6011.3|6009.8|6006.1|6016|6012.3|6004.3|6000.6|381
1761802500000|2025-10-30 05:35:00|6010.7|6007|6016.5|6012.8|6018.1|6014.4|6010.7|6007|242
1761802800000|2025-10-30 05:40:00|6016.2|6012.5|6006.1|6002.4|6018.1|6014.4|6003.1|5999.4|235
1761803100000|2025-10-30 05:45:00|6005.4|6001.7|6006.3|6002.6|6007.8|6004.1|6003.8|6000.1|293
1761803400000|2025-10-30 05:50:00|6006.1|6002.4|6006.1|6002.4|6008.7|6005|6002.2|5998.5|161
1761803700000|2025-10-30 05:55:00|6006.6|6002.8|6010.8|6007|6012.3|6008.6|6006.1|6002.4|84
1761804000000|2025-10-30 06:00:00|6010.4|6006.7|6003.5|5999.8|6010.4|6006.7|6001.1|5997.4|236
1761804300000|2025-10-30 06:05:00|6003.9|6000.1|6005.2|6001.5|6006.2|6002.5|5999.3|5995.6|155
1761804600000|2025-10-30 06:10:00|6004.9|6001.1|6003.9|6000.1|6007.6|6003.8|6002.2|5998.5|87
1761804900000|2025-10-30 06:15:00|6004.2|6000.5|6001.9|5998.1|6004.9|6001.2|5996.4|5992.7|391
1761805200000|2025-10-30 06:20:00|6002.2|5998.5|6000.6|5996.8|6005.4|6001.6|5997.4|5993.7|156
1761805500000|2025-10-30 06:25:00|6000.5|5996.7|5998.4|5994.7|6001.6|5997.9|5996.6|5992.9|119
1761805800000|2025-10-30 06:30:00|5998.9|5995.1|6004.4|6000.7|6006.4|6002.6|5998.9|5995.1|153
1761806100000|2025-10-30 06:35:00|6004.9|6001.1|6010.4|6006.6|6012.1|6008.4|6001.5|5997.8|398
1761806400000|2025-10-30 06:40:00|6010.2|6006.4|6015.7|6012|6020.6|6016.8|6009.8|6006.1|815
1761806700000|2025-10-30 06:45:00|6015.2|6011.4|6007.1|6003.4|6015.6|6011.9|6003.4|5999.7|570
1761807000000|2025-10-30 06:50:00|6007.5|6003.7|6002.1|5998.4|6011.4|6007.6|6001.1|5997.4|191
1761807300000|2025-10-30 06:55:00|6002.6|5998.8|6002.8|5999|6005|6001.3|5998.2|5994.5|380
1761807600000|2025-10-30 07:00:00|6002.4|5998.7|5997.5|5993.8|6003.2|5999.5|5994.3|5990.6|441
1761807900000|2025-10-30 07:05:00|5997.9|5994.1|5998.8|5995.1|6001.6|5997.8|5997.1|5993.3|414
1761808200000|2025-10-30 07:10:00|5998.6|5994.8|6011.8|6008.1|6011.8|6008.1|5997.7|5994|373
1761808500000|2025-10-30 07:15:00|6011.5|6007.8|6004.8|6001|6015.5|6011.7|6003.3|5999.6|375
1761808800000|2025-10-30 07:20:00|6005.1|6001.4|6000|5996.2|6008.7|6005|5997.6|5993.9|554
1761809100000|2025-10-30 07:25:00|5999.5|5995.8|5992.9|5989.1|6002.5|5998.7|5991.5|5987.8|762
1761809400000|2025-10-30 07:30:00|5993.4|5989.7|5992.8|5989.1|5996.6|5992.9|5989.4|5985.7|365
1761809700000|2025-10-30 07:35:00|5992.6|5988.9|5987.8|5984.1|5996.3|5992.5|5986.2|5982.5|382
1761810000000|2025-10-30 07:40:00|5987.1|5983.4|5990.4|5986.7|5991.5|5987.8|5982.1|5978.4|382
1761810300000|2025-10-30 07:45:00|5990.6|5986.9|5983.9|5980.1|5990.7|5987|5980.6|5976.9|365
1761810600000|2025-10-30 07:50:00|5984.3|5980.6|5982.3|5978.5|5984.4|5980.7|5977.6|5973.9|786
1761810900000|2025-10-30 07:55:00|5981.9|5978.2|5982.9|5979.2|5984.7|5981|5981.2|5977.5|374
1761811200000|2025-10-30 08:00:00|5983|5979.3|5985.9|5982.2|5990.4|5986.7|5981|5977.3|937
1761811500000|2025-10-30 08:05:00|5985.7|5982|5990.3|5986.6|5990.3|5986.6|5984.2|5980.5|456
1761811800000|2025-10-30 08:10:00|5990.4|5986.7|5992|5988.3|5996.4|5992.7|5990.4|5986.7|526
1761812100000|2025-10-30 08:15:00|5992.1|5988.4|5993.4|5989.7|6000.1|5996.4|5992.1|5988.4|861
1761812400000|2025-10-30 08:20:00|5993.6|5989.9|5991.6|5987.8|5996.5|5992.8|5990.1|5986.4|375
1761812700000|2025-10-30 08:25:00|5992.4|5988.6|5986.5|5982.8|5995.8|5992.1|5983.6|5979.9|1098
1761813000000|2025-10-30 08:30:00|5987.6|5983.9|5993.3|5989.5|5996.6|5992.9|5985.5|5981.8|2259
1761813300000|2025-10-30 08:35:00|5993.6|5989.9|6005.3|6001.6|6005.3|6001.6|5991.1|5987.4|745
1761813600000|2025-10-30 08:40:00|6005.1|6001.4|6004.9|6001.1|6007.2|6003.5|5996|5992.3|868
1761813900000|2025-10-30 08:45:00|6005.1|6001.4|6006.5|6002.8|6007.1|6003.4|5996.9|5993.2|432
1761814200000|2025-10-30 08:50:00|6007.1|6003.4|6004.5|6000.7|6012.9|6009.2|6002.1|5998.4|567
1761814500000|2025-10-30 08:55:00|6004.9|6001.2|6004.1|6000.4|6009.4|6005.7|5999|5995.3|390
1761814800000|2025-10-30 09:00:00|6004.3|6000.6|5991.2|5987.5|6004.7|6001|5991.1|5987.4|1153
1761815100000|2025-10-30 09:05:00|5991|5987.2|5996.9|5993.2|5996.9|5993.2|5988.2|5984.5|532
1761815400000|2025-10-30 09:10:00|5997.2|5993.5|5995.8|5992|5999.7|5995.9|5992.7|5989|383
1761815700000|2025-10-30 09:15:00|5996|5992.3|6000.6|5996.9|6003.4|5999.7|5994.7|5991|342
1761816000000|2025-10-30 09:20:00|5999.9|5996.2|5997.7|5994|6000.6|5996.9|5995.7|5992|300
1761816300000|2025-10-30 09:25:00|5998.2|5994.4|6012.2|6008.5|6014.2|6010.5|5997.7|5994|1321
1761816600000|2025-10-30 09:30:00|6012.8|6009|5999.8|5996.1|6016.2|6012.5|5997|5993.3|884
1761816900000|2025-10-30 09:35:00|5999|5995.3|5999.2|5995.5|6002.7|5998.9|5997.1|5993.4|415
1761817200000|2025-10-30 09:40:00|5999.3|5995.6|6003.1|5999.4|6005.9|6002.2|5997|5993.2|499
1761817500000|2025-10-30 09:45:00|6002.8|5999|5997.2|5993.4|6004.9|6001.2|5995.6|5991.9|685
1761817800000|2025-10-30 09:50:00|5996.7|5993|6001|5997.2|6005.5|6001.8|5995.7|5992|805
1761818100000|2025-10-30 09:55:00|6000.8|5997|6000.2|5996.5|6002.9|5999.2|5996.5|5992.8|404
1761818400000|2025-10-30 10:00:00|6000|5996.2|6009.6|6005.9|6019.5|6015.8|5999.1|5995.3|1517
1761818700000|2025-10-30 10:05:00|6009.7|6006|5999.2|5995.5|6010.7|6007|5995.8|5992.1|1470
1761819000000|2025-10-30 10:10:00|5999.9|5996.2|6010.1|6006.4|6012.1|6008.4|5995.5|5991.7|612
1761819300000|2025-10-30 10:15:00|6010|6006.3|6004.3|6000.6|6010.3|6006.6|6001.1|5997.4|274
1761819600000|2025-10-30 10:20:00|6004.2|6000.5|6000.2|5996.5|6006.9|6003.2|5999|5995.3|304
1761819900000|2025-10-30 10:25:00|6001.2|5997.5|6003.4|5999.7|6007|6003.3|6000.4|5996.7|273
1761820200000|2025-10-30 10:30:00|6003.6|5999.9|6005.1|6001.4|6008.4|6004.7|5998.8|5995.1|622
1761820500000|2025-10-30 10:35:00|6004.8|6001|6007.4|6003.7|6012.8|6009.1|6003.2|5999.5|318
1761820800000|2025-10-30 10:40:00|6007.2|6003.5|6008.6|6004.9|6011.8|6008.1|6004.8|6001.1|194
1761821100000|2025-10-30 10:45:00|6009.6|6005.9|5999.5|5995.8|6010.6|6006.9|5997.6|5993.9|636
1761821400000|2025-10-30 10:50:00|5999.7|5996|5997.9|5994.2|6001.4|5997.7|5989.9|5986.2|748
1761821700000|2025-10-30 10:55:00|5998.1|5994.4|6001.2|5997.4|6001.7|5998|5997.7|5994|265
1761822000000|2025-10-30 11:00:00|6000.7|5997|6001|5997.3|6006.4|6002.7|5999.7|5996|320
1761822300000|2025-10-30 11:05:00|6000.7|5996.9|5997.8|5994.1|6001.7|5998|5993.9|5990.2|249
1761822600000|2025-10-30 11:10:00|5998.5|5994.8|5991.6|5987.9|6000.5|5996.8|5990.7|5987|387
1761822900000|2025-10-30 11:15:00|5991.1|5987.4|5994.6|5990.9|6001.1|5997.4|5988.8|5985.1|419
1761823200000|2025-10-30 11:20:00|5994.8|5991.1|5999.5|5995.8|5999.5|5995.8|5994.5|5990.8|236
1761823500000|2025-10-30 11:25:00|5999.6|5995.9|5999.5|5995.8|6000.2|5996.5|5991.9|5988.1|427
1761823800000|2025-10-30 11:30:00|5999.3|5995.6|6000.7|5997|6001.1|5997.4|5992.6|5988.9|415
1761824100000|2025-10-30 11:35:00|6000.4|5996.6|6006.1|6002.4|6008.4|6004.6|5998.6|5994.8|863
1761824400000|2025-10-30 11:40:00|6006|6002.3|6002.6|5998.9|6009.7|6006|6000.8|5997.1|257
1761824700000|2025-10-30 11:45:00|6002.8|5999.1|6003.3|5999.6|6005.6|6001.8|5997.2|5993.5|370
1761825000000|2025-10-30 11:50:00|6003.5|5999.8|6008.1|6004.4|6009.8|6006.1|5998.5|5994.8|709
1761825300000|2025-10-30 11:55:00|6008.3|6004.6|6001.2|5997.5|6012.7|6009|6001.2|5997.5|362
1761825600000|2025-10-30 12:00:00|6001.3|5997.6|5998|5994.2|6001.3|5997.6|5994.4|5990.7|945
1761825900000|2025-10-30 12:05:00|5996.6|5992.9|6007.1|6003.4|6009.2|6005.4|5995.3|5991.6|3435
1761826200000|2025-10-30 12:10:00|6006.8|6003|5998.9|5995.2|6007.1|6003.4|5998.5|5994.8|3390
1761826500000|2025-10-30 12:15:00|5999.4|5995.6|5983.5|5979.8|6001.1|5997.4|5978.2|5974.4|2903
1761826800000|2025-10-30 12:20:00|5983.3|5979.6|5996.5|5992.8|5998.3|5994.6|5979.7|5976|1858
1761827100000|2025-10-30 12:25:00|5996.9|5993.1|5994.1|5990.4|6000|5996.3|5991.4|5987.7|758
1761827400000|2025-10-30 12:30:00|5993.4|5989.7|5996.1|5992.4|5998.2|5994.5|5992.8|5989.1|604
1761827700000|2025-10-30 12:35:00|5995.4|5991.7|5992.8|5989.1|6000.5|5996.8|5991.8|5988.1|632
1761828000000|2025-10-30 12:40:00|5992.7|5989|5975.1|5971.4|5993.8|5990|5974.3|5970.6|2029
1761828300000|2025-10-30 12:45:00|5976.3|5972.6|5981.6|5977.9|5982.4|5978.7|5972|5968.3|1231
1761828600000|2025-10-30 12:50:00|5981.7|5978|5982.7|5978.9|5990.5|5986.7|5981.5|5977.8|775
1761828900000|2025-10-30 12:55:00|5983|5979.3|5986.6|5982.9|5993.3|5989.6|5982.3|5978.6|722
1761829200000|2025-10-30 13:00:00|5986.1|5982.4|5967.4|5963.7|5986.3|5982.6|5957.1|5953.4|4052
1761829500000|2025-10-30 13:05:00|5967.1|5963.3|5971.9|5968.2|5973.7|5970|5964.6|5960.8|1311
1761829800000|2025-10-30 13:10:00|5972.8|5969.1|5976.1|5972.4|5984.4|5980.6|5969.9|5966.2|1830
1761830100000|2025-10-30 13:15:00|5975.3|5971.6|5972.9|5969.2|5975.8|5972.1|5964.5|5960.7|1725
1761830400000|2025-10-30 13:20:00|5972.7|5969|5980.7|5977|5980.7|5977|5971.7|5968|1090
1761830700000|2025-10-30 13:25:00|5980|5976.3|5987.2|5983.5|5989.8|5985.8|5976.9|5973.2|1658
1761831000000|2025-10-30 13:30:00|5986.5|5982.8|5986.6|5982.9|5994.1|5990.4|5983.3|5979.6|3241
1761831300000|2025-10-30 13:35:00|5985.9|5982.2|5980.8|5977.1|5985.9|5982.2|5971.5|5967.8|2982
1761831600000|2025-10-30 13:40:00|5980.6|5976.9|5985.6|5981.9|5986.6|5982.9|5970|5966.3|1722
1761831900000|2025-10-30 13:45:00|5985.2|5981.4|5988.2|5984.5|5995.6|5991.9|5981.7|5978|1686
1761832200000|2025-10-30 13:50:00|5987|5983.3|5989.6|5985.9|6000.1|5996.4|5985.2|5981.5|2005
1761832500000|2025-10-30 13:55:00|5990.5|5986.8|5978.9|5975.2|5990.5|5986.8|5974.6|5970.9|1803
1761832800000|2025-10-30 14:00:00|5976.9|5973.2|5981.6|5977.9|5991.3|5987.6|5975.9|5972.2|1786
1761833100000|2025-10-30 14:05:00|5981|5977.3|5991|5987.3|5992.3|5988.6|5978.9|5975.2|1332
1761833400000|2025-10-30 14:10:00|5990.8|5987.1|5996.9|5993.2|6001|5997.3|5990.8|5987.1|1535
1761833700000|2025-10-30 14:15:00|5997.2|5993.4|5999.1|5995.4|6005.4|6001.7|5994|5990.3|2253
1761834000000|2025-10-30 14:20:00|5998.6|5994.8|6002.8|5999.1|6006.3|6002.6|5995|5991.3|1313
1761834300000|2025-10-30 14:25:00|6001.7|5998|6001.9|5998.2|6005.9|6002.2|6000|5996.3|1357
1761834600000|2025-10-30 14:30:00|6002.4|5998.6|6002.9|5999.2|6013.9|6010.2|5998.3|5994.6|2175
1761834900000|2025-10-30 14:35:00|6003.7|6000|6004.7|6001|6007.1|6003.4|6000.9|5997.2|1142
1761835200000|2025-10-30 14:40:00|6005.3|6001.5|6015.5|6011.8|6016.4|6012.6|6004.6|6000.9|3200
1761835500000|2025-10-30 14:45:00|6015.2|6011.4|6038.9|6035.2|6042.9|6039.2|6015.2|6011.4|7172
1761835800000|2025-10-30 14:50:00|6039.7|6036|6029.2|6025.5|6041.5|6037.8|6024|6020.3|3492
1761836100000|2025-10-30 14:55:00|6029.1|6025.4|6030.2|6026.5|6036.4|6032.7|6024.1|6020.4|1329
1761836400000|2025-10-30 15:00:00|6029.5|6025.8|6043.7|6040|6049.3|6045.6|6028.4|6024.7|2145
1761836700000|2025-10-30 15:05:00|6043|6039.3|6051.5|6047.8|6057.9|6054.2|6043|6039.3|2858
1761837000000|2025-10-30 15:10:00|6051.8|6048|6053.1|6049.4|6057.1|6053.4|6048.4|6044.7|2134
1761837300000|2025-10-30 15:15:00|6052.5|6048.8|6046.3|6042.6|6055.1|6051.4|6041.3|6037.6|2312
1761837600000|2025-10-30 15:20:00|6046.5|6042.8|6040.9|6037.2|6047.7|6044|6037.3|6033.6|1922
1761837900000|2025-10-30 15:25:00|6040.2|6036.5|6036.7|6033|6040.4|6036.7|6034.3|6030.6|1302
1761838200000|2025-10-30 15:30:00|6035.7|6032|6038.6|6034.9|6040.3|6036.6|6029.5|6025.8|1270
1761838500000|2025-10-30 15:35:00|6038.5|6034.8|6039|6035.3|6047.9|6044.2|6029.3|6025.6|2048
1761838800000|2025-10-30 15:40:00|6039.4|6035.6|6038.6|6034.9|6040.6|6036.9|6033.1|6029.4|1026
1761839100000|2025-10-30 15:45:00|6038.8|6035.1|6045.2|6041.5|6045.9|6042.2|6030.9|6027.2|1282
1761839400000|2025-10-30 15:50:00|6044.9|6041.2|6044.9|6041.2|6051|6047.3|6042.3|6038.6|1375
1761839700000|2025-10-30 15:55:00|6045.7|6042|6036.1|6032.4|6047.9|6044.2|6033.8|6030.1|1562
1761840000000|2025-10-30 16:00:00|6035.1|6031.4|6041.5|6037.8|6042.4|6038.6|6034.6|6030.9|773
1761840300000|2025-10-30 16:05:00|6041.3|6037.6|6050.9|6047.2|6051.7|6048|6040.5|6036.8|1470
1761840600000|2025-10-30 16:10:00|6051|6047.3|6050.9|6047.2|6057.5|6053.7|6048.8|6045.1|1241
1761840900000|2025-10-30 16:15:00|6051.6|6047.9|6048.7|6045|6051.6|6047.9|6041.1|6037.3|1070
1761841200000|2025-10-30 16:20:00|6048.8|6045.1|6043.4|6039.7|6048.8|6045.1|6037.3|6033.6|769
1761841500000|2025-10-30 16:25:00|6043.2|6039.5|6044|6040.3|6048.4|6044.7|6039.3|6035.6|1188
1761841800000|2025-10-30 16:30:00|6044.9|6041.2|6041.1|6037.4|6047|6043.3|6037.2|6033.5|959
1761842100000|2025-10-30 16:35:00|6041.7|6038|6046|6042.3|6046.7|6043|6040.9|6037.2|772
1761842400000|2025-10-30 16:40:00|6046.2|6042.5|6051.7|6048|6055.3|6051.6|6044|6040.3|1181
1761842700000|2025-10-30 16:45:00|6051.5|6047.8|6048.6|6044.9|6055.8|6052.1|6048.5|6044.8|1093
1761843000000|2025-10-30 16:50:00|6048.8|6045.1|6055.4|6051.7|6059.3|6055.6|6048.6|6044.9|1233
1761843300000|2025-10-30 16:55:00|6054.8|6051.1|6059.4|6055.7|6061.2|6057.5|6051.7|6048|845
1761843600000|2025-10-30 17:00:00|6059.6|6055.9|6051.4|6047.7|6060.4|6056.7|6046.4|6042.7|930
1761843900000|2025-10-30 17:05:00|6051.5|6047.8|6052.6|6048.9|6055.8|6052.1|6049.9|6046.2|607
1761844200000|2025-10-30 17:10:00|6052.3|6048.5|6049.8|6046.1|6052.6|6048.9|6048.6|6044.8|769
1761844500000|2025-10-30 17:15:00|6050|6046.3|6055|6051.3|6057.2|6053.5|6049.8|6046.1|526
1761844800000|2025-10-30 17:20:00|6054.8|6051.1|6052|6048.3|6054.8|6051.1|6050.8|6047.1|992
1761845100000|2025-10-30 17:25:00|6051.5|6047.8|6052.2|6048.5|6055|6051.3|6049.5|6045.8|603
1761845400000|2025-10-30 17:30:00|6052.9|6049.2|6052|6048.3|6053.1|6049.4|6045.3|6041.6|1341
1761845700000|2025-10-30 17:35:00|6051.8|6048.1|6055.2|6051.5|6055.9|6052.2|6047.9|6044.2|1010
1761846000000|2025-10-30 17:40:00|6054.3|6050.6|6067.5|6063.7|6067.6|6063.8|6053.2|6049.4|1424
1761846300000|2025-10-30 17:45:00|6067.8|6064.1|6062.3|6058.6|6069.6|6065.9|6059.3|6055.6|1032
1761846600000|2025-10-30 17:50:00|6062.1|6058.4|6050.3|6046.5|6063.1|6059.4|6049.8|6046.1|1761
1761846900000|2025-10-30 17:55:00|6050.6|6046.9|6054.4|6050.7|6059.8|6056.1|6049.4|6045.7|1604
1761847200000|2025-10-30 18:00:00|6054.3|6050.6|6047|6043.3|6056.4|6052.7|6046.4|6042.7|1416
1761847500000|2025-10-30 18:05:00|6047.4|6043.7|6049.2|6045.5|6050.2|6046.4|6044.5|6040.8|1208
1761847800000|2025-10-30 18:10:00|6049.4|6045.7|6050.1|6046.4|6054|6050.3|6048.1|6044.4|901
1761848100000|2025-10-30 18:15:00|6051|6047.3|6051.7|6048|6053.1|6049.4|6048|6044.3|1646
1761848400000|2025-10-30 18:20:00|6051.9|6048.2|6048.8|6045.1|6054.3|6050.6|6045.7|6042|2745
1761848700000|2025-10-30 18:25:00|6048.1|6044.4|6043.9|6040.2|6058.3|6054.6|6040.2|6036.5|8434
1761849000000|2025-10-30 18:30:00|6044.3|6040.5|6041|6037.3|6048.7|6045|6037.5|6033.8|3372
1761849300000|2025-10-30 18:35:00|6041.7|6038|6036|6032.3|6043.4|6039.7|6032.4|6028.7|892
1761849600000|2025-10-30 18:40:00|6036.1|6032.4|6038.4|6034.7|6038.8|6035.1|6030.4|6026.7|761
1761849900000|2025-10-30 18:45:00|6038.8|6035|6043.2|6039.5|6043.2|6039.5|6038.4|6034.7|471
1761850200000|2025-10-30 18:50:00|6043|6039.3|6038.3|6034.6|6043.2|6039.4|6035.4|6031.7|331
1761850500000|2025-10-30 18:55:00|6037.6|6033.9|6033.7|6030|6038.3|6034.6|6033.7|6030|279
1761850800000|2025-10-30 19:00:00|6033.3|6029.5|6036.5|6032.8|6037.6|6033.9|6031|6027.3|860
1761851100000|2025-10-30 19:05:00|6036.9|6033.2|6039.7|6036|6040.2|6036.5|6032.6|6028.9|440
1761851400000|2025-10-30 19:10:00|6039.5|6035.7|6033.6|6029.9|6039.9|6036.2|6030.5|6026.8|133
1761851700000|2025-10-30 19:15:00|6033.8|6030.1|6029.4|6025.7|6035|6031.3|6029.4|6025.7|323
1761852000000|2025-10-30 19:20:00|6028.7|6025|6030.5|6026.8|6032.4|6028.7|6026.6|6022.9|335
1761852300000|2025-10-30 19:25:00|6031.2|6027.5|6029.2|6025.5|6034.5|6030.8|6028.3|6024.6|433
1761852600000|2025-10-30 19:30:00|6029|6025.3|6028.7|6025|6031.2|6027.5|6027.7|6023.9|409
1761852900000|2025-10-30 19:35:00|6028.4|6024.6|6024.6|6020.8|6028.4|6024.6|6021.8|6018.1|415
1761853200000|2025-10-30 19:40:00|6024.9|6021.2|6024.7|6021|6027|6023.3|6022.9|6019.2|757
1761853500000|2025-10-30 19:45:00|6024.8|6021.1|6022.4|6018.7|6025.7|6022|6021.7|6018|592
1761853800000|2025-10-30 19:50:00|6023.1|6019.4|6017.5|6013.8|6024.6|6020.9|6012.5|6008.8|1049
1761854100000|2025-10-30 19:55:00|6017.3|6013.6|6015|6011.3|6017.8|6014.1|6012.7|6009|523
1761854400000|2025-10-30 20:00:00|6014.9|6011.2|6017.8|6014.1|6018.9|6015.2|6013.9|6010.2|347
1761854700000|2025-10-30 20:05:00|6016.8|6013.1|6016.6|6012.9|6017|6013.3|6015|6011.3|256
1761855000000|2025-10-30 20:10:00|6016.3|6012.5|6015.7|6012|6017.5|6013.7|6015.6|6011.9|134
1761855300000|2025-10-30 20:15:00|6016.2|6012.4|6016.5|6012.8|6018.5|6014.8|6014.2|6010.4|1239
1761855600000|2025-10-30 20:20:00|6016.4|6012.7|6016.8|6013.1|6019|6015.3|6015.8|6012.1|914
1761855900000|2025-10-30 20:25:00|6016.2|6012.5|6018.8|6015.1|6020.7|6017|6015.2|6011.5|1380
1761856200000|2025-10-30 20:30:00|6018.1|6014.4|6019.1|6015.4|6021.4|6017.7|6016.6|6012.9|329
1761856500000|2025-10-30 20:35:00|6019.8|6016.1|6017.6|6013.9|6019.8|6016.1|6014.9|6011.2|973
1761856800000|2025-10-30 20:40:00|6017.4|6013.7|6016.5|6012.8|6019.9|6016.2|6016|6012.3|614
1761857100000|2025-10-30 20:45:00|6016.9|6013.1|6017.7|6014|6022.5|6018.8|6016.5|6012.8|254
1761857400000|2025-10-30 20:50:00|6017|6013.3|6021.5|6017.8|6021.9|6018.1|6016.8|6013.1|641
1761857700000|2025-10-30 20:55:00|6021.3|6017.6|6019.1|6015.3|6022.9|6019.1|6018.3|6014.5|261
1761861600000|2025-10-30 22:00:00|6018|6014.2|6013.9|6010.1|6018.5|6014.7|6012.1|6008.4|199
1761861900000|2025-10-30 22:05:00|6013.8|6010|6014.1|6010.4|6014.1|6010.4|6012.2|6008.5|38
1761862200000|2025-10-30 22:10:00|6013.8|6010|6016.1|6012.4|6016.1|6012.4|6013.1|6009.4|51
1761862500000|2025-10-30 22:15:00|6016.5|6012.7|6016.7|6012.9|6017.9|6014.2|6016.1|6012.4|49
1761862800000|2025-10-30 22:20:00|6016.2|6012.5|6017.2|6013.5|6017.6|6013.9|6016.2|6012.5|89
1761863100000|2025-10-30 22:25:00|6017.7|6013.9|6018.8|6015|6020.2|6016.5|6017.2|6013.5|39
1761863400000|2025-10-30 22:30:00|6019.1|6015.4|6019.6|6015.8|6019.8|6016|6019.1|6015.4|8
1761863700000|2025-10-30 22:35:00|6019.8|6016|6017.1|6013.4|6019.8|6016|6016.8|6013|50
1761864000000|2025-10-30 22:40:00|6016.8|6013|6015.8|6012|6016.9|6013.2|6014.8|6011|47
1761864300000|2025-10-30 22:45:00|6016|6012.3|6016.8|6013|6017.1|6013.4|6016|6012.3|21
1761864600000|2025-10-30 22:50:00|6017.5|6013.7|6017.8|6014|6018.1|6014.4|6016.1|6012.4|37
1761864900000|2025-10-30 22:55:00|6017.4|6013.7|6016.8|6013|6017.4|6013.7|6016|6012.3|16
1761865200000|2025-10-30 23:00:00|6016|6012.3|6017.9|6014.2|6018.8|6015|6016|6012.3|54
1761865500000|2025-10-30 23:05:00|6017.8|6014.1|6016.6|6012.8|6018.9|6015.2|6016.6|6012.8|31
1761865800000|2025-10-30 23:10:00|6016.4|6012.6|6016|6012.3|6017|6013.3|6014.7|6010.9|52
1761866100000|2025-10-30 23:15:00|6015.7|6011.9|6016.1|6012.4|6018|6014.3|6015.7|6011.9|52
1761866400000|2025-10-30 23:20:00|6016.5|6012.7|6017.6|6013.9|6018.7|6014.9|6016.2|6012.4|63
1761866700000|2025-10-30 23:25:00|6017|6013.3|6017.9|6014.2|6018.9|6015.2|6016.6|6012.9|49
1761867000000|2025-10-30 23:30:00|6018.2|6014.5|6019.2|6015.5|6019.6|6015.9|6018.2|6014.5|45
1761867300000|2025-10-30 23:35:00|6018.8|6015.1|6018.2|6014.5|6018.8|6015.1|6018.2|6014.5|26
1761867600000|2025-10-30 23:40:00|6018.6|6014.9|6019.9|6016.2|6019.9|6016.2|6018|6014.3|16
1761867900000|2025-10-30 23:45:00|6020.1|6016.4|6019.5|6015.7|6021.9|6018.2|6019.1|6015.4|57
1761868200000|2025-10-30 23:50:00|6019.7|6016|6019.9|6016.2|6020.9|6017.2|6019.6|6015.8|26
1761868500000|2025-10-30 23:55:00|6020|6016.3|6020.7|6016.9|6020.7|6016.9|6017.9|6014.2|60
1761868800000|2025-10-31 00:00:00|6020.9|6017.2|6012|6008.3|6021|6017.2|6010.7|6006.9|398
1761869100000|2025-10-31 00:05:00|6011.1|6007.4|6016.8|6013.1|6016.8|6013.1|6009|6005.3|109
1761869400000|2025-10-31 00:10:00|6015.9|6012.2|6017|6013.3|6017.9|6014.2|6015.7|6012|56
1761869700000|2025-10-31 00:15:00|6016.8|6013.1|6015.8|6012.1|6016.8|6013.1|6014.6|6010.9|31
1761870000000|2025-10-31 00:20:00|6015|6011.3|6013.6|6009.9|6016.4|6012.6|6013.2|6009.4|32
1761870300000|2025-10-31 00:25:00|6012.9|6009.2|6017.3|6013.6|6018.4|6014.6|6012.4|6008.7|150
1761870600000|2025-10-31 00:30:00|6017|6013.2|6016.1|6012.4|6017.4|6013.7|6015.1|6011.4|102
1761870900000|2025-10-31 00:35:00|6015.9|6012.1|6015.1|6011.4|6016.1|6012.4|6014.3|6010.6|36
1761871200000|2025-10-31 00:40:00|6015.3|6011.6|6019|6015.3|6019|6015.3|6015.1|6011.4|76
1761871500000|2025-10-31 00:45:00|6019.3|6015.6|6018|6014.3|6019.3|6015.6|6017.5|6013.8|16
1761871800000|2025-10-31 00:50:00|6017|6013.3|6018|6014.3|6019.3|6015.6|6017|6013.3|62
1761872100000|2025-10-31 00:55:00|6018.6|6014.8|6017.4|6013.7|6019.4|6015.7|6016.7|6013|51
1761872400000|2025-10-31 01:00:00|6017.1|6013.3|6020.2|6016.5|6022.2|6018.5|6014.4|6010.7|175
1761872700000|2025-10-31 01:05:00|6019.2|6015.5|6021.9|6018.2|6022.9|6019.2|6016.2|6012.5|90
1761873000000|2025-10-31 01:10:00|6021.7|6018|6029.9|6026.2|6030.7|6027|6020.9|6017.2|192
1761873300000|2025-10-31 01:15:00|6029.7|6026|6023.5|6019.8|6030.4|6026.7|6023.5|6019.8|170
1761873600000|2025-10-31 01:20:00|6023.1|6019.3|6024.7|6021|6026.3|6022.5|6021.1|6017.4|51
1761873900000|2025-10-31 01:25:00|6025.7|6022|6020.7|6017|6026.7|6023|6020.1|6016.3|124
1761874200000|2025-10-31 01:30:00|6021.3|6017.6|6023.3|6019.6|6023.3|6019.6|6015.8|6012.1|145
1761874500000|2025-10-31 01:35:00|6023|6019.2|6021|6017.2|6023.3|6019.6|6019.4|6015.7|57
1761874800000|2025-10-31 01:40:00|6021.2|6017.5|6020.3|6016.6|6022.2|6018.5|6018.5|6014.8|56
1761875100000|2025-10-31 01:45:00|6020.1|6016.3|6019.3|6015.6|6020.3|6016.6|6017.3|6013.6|44
1761875400000|2025-10-31 01:50:00|6019.1|6015.4|6018.8|6015.1|6020.6|6016.9|6017.8|6014.1|63
1761875700000|2025-10-31 01:55:00|6018.5|6014.7|6019.7|6016|6021.4|6017.7|6018.4|6014.6|81
1761876000000|2025-10-31 02:00:00|6019.5|6015.7|6020.3|6016.6|6021|6017.3|6017.7|6014|87
1761876300000|2025-10-31 02:05:00|6021|6017.3|6020.7|6017|6023.4|6019.7|6019.7|6016|119
1761876600000|2025-10-31 02:10:00|6021.5|6017.8|6021.3|6017.6|6022.3|6018.6|6020.4|6016.7|19
1761876900000|2025-10-31 02:15:00|6021.9|6018.2|6016.2|6012.5|6022.4|6018.7|6016|6012.3|388
1761877200000|2025-10-31 02:20:00|6015.5|6011.8|6012.4|6008.7|6016.5|6012.8|6012.4|6008.7|113
1761877500000|2025-10-31 02:25:00|6012.6|6008.9|6011.4|6007.6|6012.6|6008.9|6010.5|6006.8|140
1761877800000|2025-10-31 02:30:00|6011.9|6008.2|6010|6006.2|6013|6009.3|6005.4|6001.7|261
1761878100000|2025-10-31 02:35:00|6009.6|6005.9|6010.7|6007|6012.6|6008.9|6009.3|6005.6|63
1761878400000|2025-10-31 02:40:00|6011.2|6007.4|6010.7|6007|6012.7|6009|6009.7|6006|55
1761878700000|2025-10-31 02:45:00|6009.7|6006|6011.7|6008|6013.4|6009.6|6009.7|6006|96
1761879000000|2025-10-31 02:50:00|6012.1|6008.3|6015.2|6011.4|6015.8|6012.1|6012|6008.3|60
1761879300000|2025-10-31 02:55:00|6015.4|6011.7|6016|6012.3|6018|6014.3|6015|6011.3|50
1761879600000|2025-10-31 03:00:00|6015.7|6011.9|6012.7|6009|6015.8|6012.1|6012.7|6009|28
1761879900000|2025-10-31 03:05:00|6012|6008.3|6007.4|6003.7|6012|6008.3|6007|6003.3|94
1761880200000|2025-10-31 03:10:00|6007.3|6003.6|6006.8|6003.1|6008.3|6004.6|6004.2|6000.5|77
1761880500000|2025-10-31 03:15:00|6007.6|6003.9|6005.3|6001.6|6008.9|6005.2|6004.5|6000.8|112
1761880800000|2025-10-31 03:20:00|6005|6001.3|6005|6001.3|6005.9|6002.2|6002.5|5998.8|95
1761881100000|2025-10-31 03:25:00|6004.3|6000.6|6001.2|5997.5|6004.5|6000.7|6000.2|5996.5|133
1761881400000|2025-10-31 03:30:00|6001.3|5997.6|6004.6|6000.9|6006.2|6002.5|6001.3|5997.6|230
1761881700000|2025-10-31 03:35:00|6003.8|6000.1|6005|6001.3|6006.4|6002.7|6003.8|6000.1|135
1761882000000|2025-10-31 03:40:00|6005.8|6002.1|6006.9|6003.2|6007.5|6003.7|6005.8|6002.1|41
1761882300000|2025-10-31 03:45:00|6006.2|6002.5|6006|6002.3|6006.4|6002.6|6005|6001.3|44
1761882600000|2025-10-31 03:50:00|6005.7|6002|6005|6001.3|6006|6002.3|6005|6001.3|19
1761882900000|2025-10-31 03:55:00|6004.9|6001.2|6003.9|6000.2|6004.9|6001.2|6003.9|6000.2|30
1761883200000|2025-10-31 04:00:00|6002.9|5999.2|6004.4|6000.7|6004.6|6000.9|6001.9|5998.2|104
1761883500000|2025-10-31 04:05:00|6004.6|6000.9|6005|6001.3|6006.7|6003|6004|6000.3|70
1761883800000|2025-10-31 04:10:00|6005.5|6001.7|6006.9|6003.2|6006.9|6003.2|6004.9|6001.2|27
1761884100000|2025-10-31 04:15:00|6007.6|6003.9|6008.9|6005.2|6009|6005.3|6006.9|6003.2|52
1761884400000|2025-10-31 04:20:00|6007.9|6004.2|6004.6|6000.9|6007.9|6004.2|6004.6|6000.9|71
1761884700000|2025-10-31 04:25:00|6005|6001.2|6006.1|6002.4|6006.6|6002.9|6004.6|6000.9|26
1761885000000|2025-10-31 04:30:00|6006.4|6002.7|6001|5997.3|6006.4|6002.7|6001|5997.3|33
1761885300000|2025-10-31 04:35:00|6000.5|5996.8|6002.8|5999.1|6002.8|5999.1|5999.7|5996|25
1761885600000|2025-10-31 04:40:00|6004.1|6000.4|6004.2|6000.5|6004.2|6000.5|6003.8|6000.1|3
1761885900000|2025-10-31 04:45:00|6005|6001.3|6004.9|6001.2|6006.3|6002.6|6004.9|6001.2|27
1761886200000|2025-10-31 04:50:00|6005.2|6001.5|6004.6|6000.9|6006.3|6002.6|6004.6|6000.9|11
1761886500000|2025-10-31 04:55:00|6005.3|6001.6|6006.3|6002.6|6007.3|6003.6|6004.3|6000.6|40
1761886800000|2025-10-31 05:00:00|6005.8|6002|6007.4|6003.7|6007.4|6003.7|6003.1|5999.3|245
1761887100000|2025-10-31 05:05:00|6007.3|6003.6|6008.1|6004.4|6009.4|6005.7|6006.4|6002.7|56
1761887400000|2025-10-31 05:10:00|6007.1|6003.4|6006.2|6002.5|6007.3|6003.6|6005.9|6002.2|59
1761887700000|2025-10-31 05:15:00|6005.2|6001.5|6003.6|5999.9|6007.2|6003.5|6003.3|5999.6|52
1761888000000|2025-10-31 05:20:00|6003.1|5999.4|5999.3|5995.6|6003.1|5999.4|5998.9|5995.2|118
1761888300000|2025-10-31 05:25:00|5998.6|5994.9|5998.8|5995.1|6000.2|5996.5|5997.3|5993.6|91
1761888600000|2025-10-31 05:30:00|5998.1|5994.4|6000.9|5997.2|6001.9|5998.2|5996.8|5993.1|149
1761888900000|2025-10-31 05:35:00|6001.7|5998|6004.4|6000.6|6005|6001.3|6000.7|5997|80
1761889200000|2025-10-31 05:40:00|6004.8|6001.1|6004|6000.3|6006.5|6002.7|6003.4|5999.6|58
1761889500000|2025-10-31 05:45:00|6005|6001.3|6001|5997.3|6005|6001.3|6001|5997.3|38
1761889800000|2025-10-31 05:50:00|6000|5996.3|6001.7|5998|6002.7|5999|5996.9|5993.2|430
1761890100000|2025-10-31 05:55:00|6001.5|5997.8|6000.9|5997.2|6004.7|6001|6000.7|5997|169
1761890400000|2025-10-31 06:00:00|6001.3|5997.5|6003.6|5999.9|6005.6|6001.9|5998.7|5995|130
1761890700000|2025-10-31 06:05:00|6004|6000.2|6003.7|5999.9|6007.6|6003.9|6001.2|5997.5|133
1761891000000|2025-10-31 06:10:00|6004|6000.3|6008.9|6005.2|6009.1|6005.4|6003|5999.3|140
1761891300000|2025-10-31 06:15:00|6008.2|6004.5|6009|6005.3|6015.2|6011.5|6007.9|6004.2|220
1761891600000|2025-10-31 06:20:00|6009.3|6005.5|6014.6|6010.8|6016.2|6012.5|6008.1|6004.4|113
1761891900000|2025-10-31 06:25:00|6014.8|6011|6010.7|6007|6017|6013.3|6010.1|6006.3|176
1761892200000|2025-10-31 06:30:00|6010.5|6006.8|5998.6|5994.9|6012.4|6008.7|5998.2|5994.4|322
1761892500000|2025-10-31 06:35:00|5998|5994.3|6002.6|5998.9|6002.6|5998.9|5997.3|5993.6|174
1761892800000|2025-10-31 06:40:00|6003.4|5999.7|6003.1|5999.4|6007.6|6003.9|6000.8|5997.1|362
1761893100000|2025-10-31 06:45:00|6002.2|5998.5|6006.4|6002.7|6009.2|6005.5|6002.2|5998.5|163
1761893400000|2025-10-31 06:50:00|6006.9|6003.1|6006|6002.3|6011.5|6007.8|6005.7|6001.9|187
1761893700000|2025-10-31 06:55:00|6006.1|6002.4|6012.3|6008.5|6013.6|6009.9|6006.1|6002.4|264
1761894000000|2025-10-31 07:00:00|6012.1|6008.3|6014.6|6010.9|6016.4|6012.7|6010.6|6006.9|709
1761894300000|2025-10-31 07:05:00|6013.8|6010.1|6014.1|6010.4|6023.7|6020|6013.6|6009.9|474
1761894600000|2025-10-31 07:10:00|6013.6|6009.8|6015.3|6011.6|6018.6|6014.8|6011.3|6007.6|296
1761894900000|2025-10-31 07:15:00|6015.9|6012.1|6017.3|6013.6|6018.7|6015|6011.5|6007.8|297
1761895200000|2025-10-31 07:20:00|6017.5|6013.8|6023.8|6020.1|6025|6021.3|6015.4|6011.7|632
1761895500000|2025-10-31 07:25:00|6023.5|6019.8|6028.6|6024.9|6030.1|6026.4|6021.4|6017.7|302
1761895800000|2025-10-31 07:30:00|6027.9|6024.2|6026.2|6022.5|6028.9|6025.2|6017.9|6014.2|646
1761896100000|2025-10-31 07:35:00|6026.3|6022.6|6029|6025.3|6032.7|6029|6025.1|6021.4|434
1761896400000|2025-10-31 07:40:00|6029.2|6025.5|6023.2|6019.5|6033|6029.3|6023.2|6019.5|552
1761896700000|2025-10-31 07:45:00|6024.2|6020.5|6028.8|6025.1|6031.2|6027.5|6019.2|6015.5|545
1761897000000|2025-10-31 07:50:00|6029.7|6026|6027.9|6024.2|6030.9|6027.1|6026.8|6023.1|240
1761897300000|2025-10-31 07:55:00|6027.7|6024|6030.7|6027|6034.3|6030.6|6027.7|6024|499
1761897600000|2025-10-31 08:00:00|6031.7|6028|6028.7|6025|6033.5|6029.8|6024.8|6021.1|460
1761897900000|2025-10-31 08:05:00|6028.9|6025.2|6026.6|6022.8|6028.9|6025.2|6020.1|6016.4|519
1761898200000|2025-10-31 08:10:00|6026.4|6022.6|6031.1|6027.4|6035.6|6031.9|6025.2|6021.5|338
1761898500000|2025-10-31 08:15:00|6030.8|6027|6039|6035.3|6040|6036.3|6029.5|6025.7|318
1761898800000|2025-10-31 08:20:00|6038.3|6034.6|6030.7|6027|6041.6|6037.9|6029.7|6026|372
1761899100000|2025-10-31 08:25:00|6030.9|6027.2|6027.9|6024.2|6035.6|6031.9|6025.8|6022.1|1270
1761899400000|2025-10-31 08:30:00|6027.8|6024.1|6032|6028.3|6037.4|6033.7|6026.6|6022.9|642
1761899700000|2025-10-31 08:35:00|6032.7|6028.9|6036.2|6032.5|6039|6035.3|6027.3|6023.6|355
1761900000000|2025-10-31 08:40:00|6036.8|6033.1|6031.6|6027.8|6036.8|6033.1|6029.2|6025.5|382
1761900300000|2025-10-31 08:45:00|6031.9|6028.2|6020|6016.3|6032.7|6029|6017.3|6013.6|775
1761900600000|2025-10-31 08:50:00|6020.1|6016.4|6010.8|6007.1|6021|6017.3|6009.1|6005.4|614
1761900900000|2025-10-31 08:55:00|6011|6007.3|6007.2|6003.5|6017.2|6013.5|6007.2|6003.5|1024
1761901200000|2025-10-31 09:00:00|6006.6|6002.9|6013.2|6009.5|6015.3|6011.6|6005.4|6001.7|446
1761901500000|2025-10-31 09:05:00|6012.5|6008.8|5998.3|5994.6|6013.2|6009.5|5993.7|5990|1263
1761901800000|2025-10-31 09:10:00|5998.8|5995|6004.2|6000.5|6006.1|6002.4|5994.1|5990.3|927
1761902100000|2025-10-31 09:15:00|6004.3|6000.6|6008.3|6004.6|6014.5|6010.8|6003.4|5999.7|771
1761902400000|2025-10-31 09:20:00|6008.4|6004.7|6017.5|6013.7|6018.9|6015.1|6004.1|6000.4|594
1761902700000|2025-10-31 09:25:00|6018|6014.3|6017.6|6013.9|6019.3|6015.6|6012.6|6008.9|533
1761903000000|2025-10-31 09:30:00|6017.5|6013.8|6015.9|6012.1|6022.6|6018.9|6012.7|6009|535
1761903300000|2025-10-31 09:35:00|6016.2|6012.5|6012.3|6008.6|6016.3|6012.6|6011.1|6007.4|247
1761903600000|2025-10-31 09:40:00|6013|6009.3|6004.4|6000.7|6013.9|6010.2|6004.2|6000.5|351
1761903900000|2025-10-31 09:45:00|6005.1|6001.4|6020.4|6016.7|6025.6|6021.9|6001|5997.3|917
1761904200000|2025-10-31 09:50:00|6020.2|6016.5|6004.7|6001|6021.2|6017.5|6001.3|5997.5|689
1761904500000|2025-10-31 09:55:00|6004.5|6000.8|6000.6|5996.8|6005.9|6002.2|5999|5995.3|526
1761904800000|2025-10-31 10:00:00|6000.8|5997.1|6007.7|6004|6011.7|6008|5999.7|5996|844
1761905100000|2025-10-31 10:05:00|6007.5|6003.8|6009.4|6005.7|6011.6|6007.9|6004.7|6001|525
1761905400000|2025-10-31 10:10:00|6009.6|6005.9|5999.5|5995.8|6009.6|6005.9|5998.7|5995|512
1761905700000|2025-10-31 10:15:00|5998.5|5994.8|5995.7|5992|6002.7|5999|5988.8|5985.1|1026
1761906000000|2025-10-31 10:20:00|5995.9|5992.2|6007.4|6003.7|6009.5|6005.8|5995.7|5992|458
1761906300000|2025-10-31 10:25:00|6007.3|6003.6|6013|6009.3|6016.2|6012.5|6003.1|5999.4|1140
1761906600000|2025-10-31 10:30:00|6012.7|6008.9|6016.3|6012.5|6019.1|6015.4|6011.9|6008.1|815
1761906900000|2025-10-31 10:35:00|6016.6|6012.9|6011.3|6007.6|6017.2|6013.4|6006.7|6003|430
1761907200000|2025-10-31 10:40:00|6010.3|6006.6|6019.7|6015.9|6021.5|6017.8|6007.7|6004|320
1761907500000|2025-10-31 10:45:00|6020|6016.3|6015.8|6012.1|6023.3|6019.6|6013.9|6010.2|385
1761907800000|2025-10-31 10:50:00|6015.7|6012|6018.9|6015.2|6021.1|6017.4|6014.8|6011.1|282
1761908100000|2025-10-31 10:55:00|6019.2|6015.4|6024.7|6021|6028.8|6025.1|6018.7|6015|419
1761908400000|2025-10-31 11:00:00|6024|6020.3|6023.6|6019.9|6031.3|6027.6|6022.8|6019.1|356
1761908700000|2025-10-31 11:05:00|6023.8|6020.1|6026|6022.3|6027.5|6023.7|6022.8|6019.1|199
1761909000000|2025-10-31 11:10:00|6025.8|6022.1|6026.7|6023|6032.3|6028.6|6024.7|6021|644
1761909300000|2025-10-31 11:15:00|6026.4|6022.6|6017.3|6013.6|6027.7|6024|6014.4|6010.6|918
1761909600000|2025-10-31 11:20:00|6017.1|6013.4|6019.9|6016.1|6023.9|6020.2|6015.4|6011.7|690
1761909900000|2025-10-31 11:25:00|6019.5|6015.8|6018.1|6014.4|6023.5|6019.8|6016.3|6012.6|338
1761910200000|2025-10-31 11:30:00|6017.1|6013.4|6022.3|6018.5|6022.8|6019.1|6015.6|6011.8|763
1761910500000|2025-10-31 11:35:00|6021.9|6018.2|6019.5|6015.8|6026.8|6023.1|6017.3|6013.6|750
1761910800000|2025-10-31 11:40:00|6018.7|6015|6025|6021.3|6026.5|6022.8|6018.7|6015|357
1761911100000|2025-10-31 11:45:00|6025.1|6021.4|6025.9|6022.1|6029.8|6026.1|6022.9|6019.2|518
1761911400000|2025-10-31 11:50:00|6026|6022.2|6024.6|6020.9|6032.4|6028.7|6024.1|6020.4|2078
1761911700000|2025-10-31 11:55:00|6023.8|6020.1|6022.4|6018.7|6025.6|6021.9|6018.1|6014.4|379
1761912000000|2025-10-31 12:00:00|6021.5|6017.8|6023.6|6019.9|6025.7|6022|6019|6015.3|1548
1761912300000|2025-10-31 12:05:00|6022.7|6019|6030.7|6027|6033.3|6029.5|6020.6|6016.9|920
1761912600000|2025-10-31 12:10:00|6030.6|6026.9|6026.6|6022.9|6035.2|6031.5|6024.2|6020.4|1358
1761912900000|2025-10-31 12:15:00|6027.3|6023.6|6026.7|6023|6033.2|6029.5|6022.7|6019|634
1761913200000|2025-10-31 12:20:00|6026.5|6022.8|6026.8|6023.1|6031.6|6027.9|6026|6022.2|809
1761913500000|2025-10-31 12:25:00|6027|6023.3|6028.8|6025.1|6034|6030.2|6025.9|6022.2|508
1761913800000|2025-10-31 12:30:00|6028.3|6024.6|6025.1|6021.4|6034.6|6030.9|6024.4|6020.6|625
1761914100000|2025-10-31 12:35:00|6025.9|6022.2|6063|6059.3|6075|6071.2|6021.7|6018|12475
1761914400000|2025-10-31 12:40:00|6063.2|6059.5|6064.4|6060.7|6072.3|6068.5|6061.5|6057.8|3857
1761914700000|2025-10-31 12:45:00|6064.6|6060.9|6056.1|6052.4|6077.4|6073.7|6049.7|6046|4550
1761915000000|2025-10-31 12:50:00|6055.9|6052.2|6055.9|6052.2|6063.4|6059.7|6047.3|6043.6|2471
1761915300000|2025-10-31 12:55:00|6055.4|6051.6|6072|6068.3|6072.4|6068.6|6052.6|6048.9|2325
1761915600000|2025-10-31 13:00:00|6071|6067.3|6103.9|6100.2|6106.1|6102.4|6070.2|6066.5|7531
1761915900000|2025-10-31 13:05:00|6103.3|6099.6|6102.6|6098.8|6123.9|6120.2|6098.8|6095|4725
1761916200000|2025-10-31 13:10:00|6102.3|6098.6|6107|6103.3|6107.9|6104.2|6093.1|6089.3|3118
1761916500000|2025-10-31 13:15:00|6106.7|6102.9|6092.3|6088.6|6107|6103.2|6084.7|6081|3267
1761916800000|2025-10-31 13:20:00|6092.5|6088.8|6091.3|6087.6|6099.8|6096.1|6087.9|6084.1|1959
1761917100000|2025-10-31 13:25:00|6091.1|6087.4|6083.4|6079.7|6094|6090.3|6073.9|6070.2|3876
1761917400000|2025-10-31 13:30:00|6084|6080.3|6078.7|6075|6088.2|6084.5|6078.2|6074.4|2219
1761917700000|2025-10-31 13:35:00|6079.3|6075.5|6095.3|6091.6|6097.1|6093.4|6079.3|6075.5|2279
1761918000000|2025-10-31 13:40:00|6094.7|6091|6098.4|6094.7|6098.6|6094.8|6091.1|6087.4|858
1761918300000|2025-10-31 13:45:00|6098.1|6094.3|6094|6090.3|6101.9|6098.2|6090.6|6086.9|1484
1761918600000|2025-10-31 13:50:00|6094.2|6090.5|6105.2|6101.5|6106.7|6103|6092.2|6088.5|2034
1761918900000|2025-10-31 13:55:00|6105.1|6101.4|6106.2|6102.4|6107.3|6103.6|6094|6090.3|2038
1761919200000|2025-10-31 14:00:00|6105.9|6102.2|6080.7|6077|6106.7|6103|6078.7|6075|1784
1761919500000|2025-10-31 14:05:00|6080.8|6077.1|6078.4|6074.6|6083.7|6080|6070.5|6066.8|2622
1761919800000|2025-10-31 14:10:00|6078.2|6074.4|6064.5|6060.8|6081.5|6077.8|6061|6057.3|3441
1761920100000|2025-10-31 14:15:00|6064.3|6060.6|6065|6061.3|6069.7|6066|6060.7|6057|2667
1761920400000|2025-10-31 14:20:00|6064.8|6061.1|6055.1|6051.4|6064.8|6061.1|6040.8|6037.1|3384
1761920700000|2025-10-31 14:25:00|6054.9|6051.2|6052.4|6048.7|6065.3|6061.6|6050.2|6046.5|2308
1761921000000|2025-10-31 14:30:00|6052.2|6048.5|6062.6|6058.8|6064.9|6061.2|6051.4|6047.7|1723
1761921300000|2025-10-31 14:35:00|6062.4|6058.7|6061.9|6058.1|6067|6063.3|6058.9|6055.2|1254
1761921600000|2025-10-31 14:40:00|6062.1|6058.4|6069.1|6065.4|6077.3|6073.6|6060.7|6057|1345
1761921900000|2025-10-31 14:45:00|6068.9|6065.2|6074.9|6071.2|6076.6|6072.9|6068.7|6065|843
1761922200000|2025-10-31 14:50:00|6075.5|6071.8|6078.3|6074.5|6084|6080.3|6073.1|6069.4|936
1761922500000|2025-10-31 14:55:00|6078.6|6074.9|6081.6|6077.8|6086.2|6082.5|6078|6074.3|825
1761922800000|2025-10-31 15:00:00|6081.9|6078.2|6076.9|6073.1|6081.9|6078.2|6072.6|6068.9|1027
1761923100000|2025-10-31 15:05:00|6077.2|6073.5|6085.6|6081.9|6087.3|6083.6|6076|6072.2|646
1761923400000|2025-10-31 15:10:00|6084.8|6081.1|6085|6081.3|6090.7|6086.9|6083.8|6080.1|963
1761923700000|2025-10-31 15:15:00|6085.2|6081.5|6093.3|6089.6|6093.8|6090.1|6080.2|6076.5|1041
1761924000000|2025-10-31 15:20:00|6094|6090.3|6081.6|6077.9|6094.3|6090.6|6080|6076.3|1679
1761924300000|2025-10-31 15:25:00|6081.5|6077.8|6085.8|6082.1|6085.8|6082.1|6075.1|6071.4|1465
1761924600000|2025-10-31 15:30:00|6086|6082.3|6084.7|6081|6090.6|6086.9|6081.3|6077.6|745
1761924900000|2025-10-31 15:35:00|6084.8|6081.1|6086.9|6083.2|6090.5|6086.8|6084.8|6081.1|666
1761925200000|2025-10-31 15:40:00|6086.5|6082.8|6094.1|6090.4|6098.4|6094.7|6081.9|6078.2|3685
1761925500000|2025-10-31 15:45:00|6094.4|6090.6|6050.5|6046.8|6095.9|6092.2|6043.1|6039.4|13274
1761925800000|2025-10-31 15:50:00|6050.2|6046.4|6051.3|6047.6|6051.7|6048|6037.4|6033.7|3804
1761926100000|2025-10-31 15:55:00|6051.9|6048.1|6054.9|6051.1|6062.5|6058.7|6045.1|6041.4|3227
1761926400000|2025-10-31 16:00:00|6054.3|6050.6|6054|6050.3|6061.7|6058|6043.6|6039.9|2263
1761926700000|2025-10-31 16:05:00|6053.8|6050|6043.3|6039.6|6054.3|6050.5|6041.6|6037.9|1423
1761927000000|2025-10-31 16:10:00|6042.3|6038.6|6047.8|6044.1|6052.3|6048.5|6038.3|6034.6|2259
1761927300000|2025-10-31 16:15:00|6047.5|6043.7|6047|6043.3|6047.8|6044.1|6037.3|6033.6|1225
1761927600000|2025-10-31 16:20:00|6047.4|6043.6|6049.1|6045.4|6053.5|6049.8|6041.5|6037.8|1080
1761927900000|2025-10-31 16:25:00|6049|6045.3|6047.9|6044.2|6050|6046.3|6040.4|6036.7|1357
1761928200000|2025-10-31 16:30:00|6048.1|6044.4|6058.5|6054.8|6062.4|6058.6|6043.6|6039.9|2727
1761928500000|2025-10-31 16:35:00|6058.7|6055|6060.3|6056.5|6063.5|6059.8|6052.1|6048.4|2264
1761928800000|2025-10-31 16:40:00|6060.1|6056.3|6058.5|6054.7|6061.5|6057.8|6055.4|6051.7|973
1761929100000|2025-10-31 16:45:00|6058.8|6055.1|6063.8|6060.1|6068|6064.3|6054.5|6050.8|1871
1761929400000|2025-10-31 16:50:00|6064.7|6061|6064.7|6061|6068.4|6064.6|6061.8|6058.1|1021
1761929700000|2025-10-31 16:55:00|6064.5|6060.8|6067|6063.3|6069.8|6066.1|6064.2|6060.4|1180
1761930000000|2025-10-31 17:00:00|6066|6062.3|6066.4|6062.7|6073.9|6070.2|6064.3|6060.6|1594
1761930300000|2025-10-31 17:05:00|6066.3|6062.6|6072.4|6068.7|6078.8|6075.1|6064.8|6061|2043
1761930600000|2025-10-31 17:10:00|6072.1|6068.3|6074.3|6070.6|6078.6|6074.9|6069.4|6065.7|1706
1761930900000|2025-10-31 17:15:00|6073.5|6069.8|6073.6|6069.9|6078.4|6074.7|6069.1|6065.4|967
1761931200000|2025-10-31 17:20:00|6073.4|6069.7|6077.2|6073.5|6080.2|6076.5|6072.7|6069|1411
1761931500000|2025-10-31 17:25:00|6076.6|6072.9|6081.2|6077.4|6082.2|6078.5|6074|6070.3|1884
1761931800000|2025-10-31 17:30:00|6080.8|6077.1|6083.1|6079.3|6086.2|6082.5|6079.7|6076|1483
1761932100000|2025-10-31 17:35:00|6083.4|6079.7|6078.2|6074.5|6085.4|6081.7|6072.6|6068.9|1522
1761932400000|2025-10-31 17:40:00|6078.4|6074.7|6082.1|6078.3|6084.6|6080.9|6077.6|6073.9|756
1761932700000|2025-10-31 17:45:00|6081.8|6078.1|6082.4|6078.7|6083.2|6079.5|6077.7|6074|918
1761933000000|2025-10-31 17:50:00|6082.5|6078.8|6080.5|6076.8|6083.4|6079.7|6077.5|6073.8|735
1761933300000|2025-10-31 17:55:00|6080.2|6076.5|6074.9|6071.2|6080.2|6076.5|6074.7|6071|1534
1761933600000|2025-10-31 18:00:00|6073.5|6069.8|6083.4|6079.7|6084.5|6080.8|6072.9|6069.2|1254
1761933900000|2025-10-31 18:05:00|6083|6079.3|6081.9|6078.2|6084.2|6080.5|6078.9|6075.2|875
1761934200000|2025-10-31 18:10:00|6081.7|6077.9|6072.2|6068.4|6083.5|6079.8|6071.9|6068.1|1649
1761934500000|2025-10-31 18:15:00|6071.9|6068.2|6075.2|6071.5|6078.1|6074.4|6069.6|6065.9|3018
1761934800000|2025-10-31 18:20:00|6075.4|6071.7|6080.3|6076.6|6082.5|6078.8|6071.9|6068.2|2043
1761935100000|2025-10-31 18:25:00|6079.8|6076|6081.8|6078.1|6088.1|6084.4|6079.2|6075.4|7358
1761935400000|2025-10-31 18:30:00|6081.1|6077.4|6083.3|6079.6|6090.5|6086.8|6081.1|6077.4|1906
1761935700000|2025-10-31 18:35:00|6083.1|6079.4|6088.5|6084.8|6088.5|6084.8|6083.1|6079.4|570
1761936000000|2025-10-31 18:40:00|6089.2|6085.4|6089.6|6085.9|6091.6|6087.9|6087|6083.3|384
1761936300000|2025-10-31 18:45:00|6089.4|6085.7|6086.5|6082.7|6089.8|6086.1|6084|6080.3|390
1761936600000|2025-10-31 18:50:00|6086.8|6083.1|6076.7|6073|6086.8|6083.1|6076.3|6072.6|2800
1761936900000|2025-10-31 18:55:00|6075.7|6072|6074.7|6071|6076.9|6073.2|6073.1|6069.4|1262
1761937200000|2025-10-31 19:00:00|6075.2|6071.4|6073.3|6069.6|6076.6|6072.9|6070.2|6066.5|636
1761937500000|2025-10-31 19:05:00|6073.4|6069.7|6076.3|6072.6|6078.2|6074.5|6072.9|6069.2|596
1761937800000|2025-10-31 19:10:00|6076.5|6072.8|6077.3|6073.6|6078.6|6074.9|6074.4|6070.7|438
1761938100000|2025-10-31 19:15:00|6076.9|6073.2|6082.7|6079|6083.4|6079.6|6076.9|6073.2|396
1761938400000|2025-10-31 19:20:00|6082.8|6079.1|6080.4|6076.7|6082.8|6079.1|6078.6|6074.9|303
1761938700000|2025-10-31 19:25:00|6080.2|6076.5|6075.9|6072.2|6080.4|6076.7|6075.9|6072.2|496
1761939000000|2025-10-31 19:30:00|6075.8|6072.1|6074.3|6070.5|6075.9|6072.1|6073|6069.3|209
1761939300000|2025-10-31 19:35:00|6074.8|6071.1|6078.7|6074.9|6079|6075.3|6074|6070.3|281
1761939600000|2025-10-31 19:40:00|6078.3|6074.6|6077.1|6073.4|6080.1|6076.4|6076.1|6072.4|965
1761939900000|2025-10-31 19:45:00|6077.7|6074|6072.4|6068.7|6078.1|6074.4|6072.4|6068.7|121
1761940200000|2025-10-31 19:50:00|6072.6|6068.9|6076.3|6072.6|6077.8|6074.1|6072.6|6068.9|139
1761940500000|2025-10-31 19:55:00|6075.7|6072|6075.2|6071.5|6077.8|6074.1|6072.7|6069|772
1761940800000|2025-10-31 20:00:00|6075.5|6071.7|6079.5|6075.8|6079.5|6075.8|6074.2|6070.5|622
1761941100000|2025-10-31 20:05:00|6078.8|6075.1|6079.2|6075.5|6080.5|6076.8|6077.4|6073.7|297
1761941400000|2025-10-31 20:10:00|6078.2|6074.5|6074.8|6071.1|6082.4|6078.7|6073.7|6070|2686
1761941700000|2025-10-31 20:15:00|6074|6070.3|6071.6|6067.9|6075.6|6071.9|6071|6067.3|450
1761942000000|2025-10-31 20:20:00|6070.8|6067.1|6069.2|6065.5|6073.2|6069.5|6069|6065.3|205
1761942300000|2025-10-31 20:25:00|6069|6065.3|6074.3|6070.6|6074.3|6070.6|6068.5|6064.8|125
1761942600000|2025-10-31 20:30:00|6073.5|6069.8|6077.3|6073.6|6077.3|6073.6|6072.9|6069.1|127
1761942900000|2025-10-31 20:35:00|6077.5|6073.8|6077.2|6073.5|6079.1|6075.4|6077.1|6073.4|87
1761943200000|2025-10-31 20:40:00|6077|6073.2|6076.7|6073|6077.8|6074.1|6075.5|6071.8|282
1761943500000|2025-10-31 20:45:00|6077.4|6073.7|6078.2|6074.5|6079.5|6075.8|6077.3|6073.5|254
1761943800000|2025-10-31 20:50:00|6078.7|6075|6074.3|6070.6|6079.1|6075.4|6073.5|6069.8|348
1761944100000|2025-10-31 20:55:00|6075|6071.3|6076.7|6072.9|6077.1|6073.4|6072.5|6068.8|801
1762124400000|2025-11-02 23:00:00|6117.2|6109.4|6117.1|6113.4|6126.9|6123.2|6101.9|6096.3|2821
1762124700000|2025-11-02 23:05:00|6117.3|6113.6|6123.1|6119.3|6126.4|6122.7|6116.6|6112.8|773
1762125000000|2025-11-02 23:10:00|6123|6119.2|6118.4|6114.7|6123.3|6119.6|6116.8|6113|369
1762125300000|2025-11-02 23:15:00|6117.9|6114.2|6121.3|6117.6|6121.6|6117.9|6115.1|6111.3|652
1762125600000|2025-11-02 23:20:00|6121.8|6118.1|6122|6118.3|6122|6118.3|6118.7|6114.9|315
1762125900000|2025-11-02 23:25:00|6122.4|6118.7|6123.3|6119.6|6126|6122.3|6121.6|6117.9|206
1762126200000|2025-11-02 23:30:00|6123.5|6119.8|6128.5|6124.7|6129|6125.3|6120.8|6117|317
1762126500000|2025-11-02 23:35:00|6127.7|6123.9|6124.1|6120.4|6128.5|6124.7|6123.7|6119.9|137
1762126800000|2025-11-02 23:40:00|6123.8|6120.1|6122.3|6118.6|6124.4|6120.7|6121|6117.3|74
1762127100000|2025-11-02 23:45:00|6121.9|6118.2|6120.2|6116.4|6121.9|6118.2|6119.4|6115.7|161
1762127400000|2025-11-02 23:50:00|6120.4|6116.7|6124.8|6121|6126.4|6122.7|6120.2|6116.4|210
1762127700000|2025-11-02 23:55:00|6124.9|6121.1|6124|6120.2|6125.8|6122.1|6122.2|6118.4|186
1762128000000|2025-11-03 00:00:00|6124.2|6120.4|6122|6118.2|6125|6121.2|6119.4|6115.7|193
1762128300000|2025-11-03 00:05:00|6122.3|6118.6|6121|6117.2|6123.4|6119.7|6120|6116.2|148
1762128600000|2025-11-03 00:10:00|6120.9|6117.1|6117.4|6113.7|6121.2|6117.5|6115.8|6112.1|343
1762128900000|2025-11-03 00:15:00|6117.1|6113.4|6121.9|6118.2|6122.7|6118.9|6116.7|6112.9|129
1762129200000|2025-11-03 00:20:00|6122.2|6118.4|6120.6|6116.8|6123.1|6119.4|6119.9|6116.2|39
1762129500000|2025-11-03 00:25:00|6120.9|6117.2|6116.9|6113.1|6120.9|6117.2|6116.7|6112.9|35
1762129800000|2025-11-03 00:30:00|6117|6113.2|6116.2|6112.5|6117.4|6113.7|6115.5|6111.8|93
1762130100000|2025-11-03 00:35:00|6116.5|6112.7|6116.7|6113|6119.2|6115.5|6116.1|6112.3|82
1762130400000|2025-11-03 00:40:00|6117.3|6113.6|6118|6114.2|6118.2|6114.4|6115.5|6111.8|68
1762130700000|2025-11-03 00:45:00|6118.2|6114.5|6119.3|6115.5|6120.7|6117|6117.4|6113.6|69
1762131000000|2025-11-03 00:50:00|6118.9|6115.2|6111|6107.3|6119.3|6115.5|6109.7|6106|287
1762131300000|2025-11-03 00:55:00|6110.8|6107|6111.4|6107.6|6111.6|6107.9|6108.5|6104.7|147
1762131600000|2025-11-03 01:00:00|6111.6|6107.9|6125.2|6121.5|6130.1|6126.3|6111|6107.3|962
1762131900000|2025-11-03 01:05:00|6125|6121.2|6113.8|6110.1|6126.2|6122.5|6108.7|6105|866
1762132200000|2025-11-03 01:10:00|6113.6|6109.8|6110.8|6107.1|6117.8|6114.1|6110.8|6107.1|165
1762132500000|2025-11-03 01:15:00|6111.4|6107.7|6114.8|6111.1|6116.6|6112.9|6110.8|6107.1|102
1762132800000|2025-11-03 01:20:00|6114.6|6110.9|6112.7|6109|6114.8|6111.1|6112.5|6108.7|53
1762133100000|2025-11-03 01:25:00|6113.3|6109.5|6109.6|6105.9|6113.7|6110|6108.4|6104.7|131
1762133400000|2025-11-03 01:30:00|6110.2|6106.5|6110.3|6106.6|6111.3|6107.6|6106.9|6103.2|94
1762133700000|2025-11-03 01:35:00|6110|6106.3|6103.3|6099.6|6110|6106.3|6101.5|6097.8|175
1762134000000|2025-11-03 01:40:00|6102.7|6099|6103.6|6099.9|6104.7|6101|6098.5|6094.8|351
1762134300000|2025-11-03 01:45:00|6103.4|6099.6|6102.2|6098.5|6105.1|6101.4|6102.1|6098.4|77
1762134600000|2025-11-03 01:50:00|6102.8|6099.1|6099.5|6095.8|6105.3|6101.5|6098.7|6095|80
1762134900000|2025-11-03 01:55:00|6100|6096.3|6103.1|6099.4|6104.7|6101|6099.9|6096.2|75
1762135200000|2025-11-03 02:00:00|6103.7|6100|6109.3|6105.6|6110.5|6106.8|6103.1|6099.4|92
1762135500000|2025-11-03 02:05:00|6109.9|6106.2|6107.5|6103.8|6109.9|6106.2|6105.3|6101.6|96
1762135800000|2025-11-03 02:10:00|6108.5|6104.8|6108|6104.3|6110.3|6106.6|6107.2|6103.5|98
1762136100000|2025-11-03 02:15:00|6108.5|6104.8|6112.8|6109.1|6112.8|6109.1|6108|6104.3|49
1762136400000|2025-11-03 02:20:00|6113.1|6109.4|6115.7|6112|6116.7|6113|6112.4|6108.7|128
1762136700000|2025-11-03 02:25:00|6115.2|6111.5|6113.6|6109.9|6115.3|6111.5|6113.5|6109.8|76
1762137000000|2025-11-03 02:30:00|6114.2|6110.4|6117.7|6114|6118.5|6114.8|6113.6|6109.9|193
1762137300000|2025-11-03 02:35:00|6118.7|6115|6118.9|6115.1|6121.5|6117.8|6116.8|6113.1|243
1762137600000|2025-11-03 02:40:00|6119.4|6115.7|6117.8|6114.1|6119.4|6115.7|6116.8|6113.1|56
1762137900000|2025-11-03 02:45:00|6118.8|6115.1|6111.4|6107.7|6120|6116.2|6111.4|6107.7|161
1762138200000|2025-11-03 02:50:00|6111.6|6107.9|6114.1|6110.4|6114.7|6111|6109.9|6106.2|87
1762138500000|2025-11-03 02:55:00|6113.6|6109.9|6111.1|6107.4|6114.7|6111|6110.9|6107.2|84
1762138800000|2025-11-03 03:00:00|6110.9|6107.2|6111.6|6107.9|6111.6|6107.9|6107.7|6104|111
1762139100000|2025-11-03 03:05:00|6111.8|6108.1|6108.6|6104.9|6112.6|6108.9|6108.6|6104.9|54
1762139400000|2025-11-03 03:10:00|6108.5|6104.7|6106.8|6103.1|6108.9|6105.2|6105.8|6102.1|43
1762139700000|2025-11-03 03:15:00|6107.5|6103.7|6107.4|6103.7|6108.4|6104.7|6104.9|6101.2|34
1762140000000|2025-11-03 03:20:00|6107.5|6103.8|6102.2|6098.5|6107.7|6104|6100.8|6097.1|123
1762140300000|2025-11-03 03:25:00|6101.4|6097.7|6100.4|6096.7|6102.1|6098.4|6099.2|6095.5|57
1762140600000|2025-11-03 03:30:00|6100|6096.3|6106.5|6102.8|6107.1|6103.4|6099.7|6095.9|88
1762140900000|2025-11-03 03:35:00|6107.9|6104.1|6110.9|6107.2|6110.9|6107.2|6107|6103.2|67
1762141200000|2025-11-03 03:40:00|6110.4|6106.7|6107.3|6103.6|6112.6|6108.9|6107.3|6103.6|37
1762141500000|2025-11-03 03:45:00|6108.3|6104.6|6109.8|6106.1|6110.6|6106.8|6107.2|6103.5|51
1762141800000|2025-11-03 03:50:00|6109.6|6105.8|6109.6|6105.9|6110.1|6106.3|6108.4|6104.7|37
1762142100000|2025-11-03 03:55:00|6109.9|6106.2|6112.3|6108.6|6112.6|6108.9|6109.4|6105.6|35
1762142400000|2025-11-03 04:00:00|6111.8|6108.1|6106.3|6102.5|6111.8|6108.1|6106.3|6102.5|42
1762142700000|2025-11-03 04:05:00|6106.6|6102.9|6105.1|6101.4|6107.8|6104|6105.1|6101.4|103
1762143000000|2025-11-03 04:10:00|6105.5|6101.8|6102.9|6099.2|6107.5|6103.8|6102.3|6098.6|43
1762143300000|2025-11-03 04:15:00|6103.7|6099.9|6104|6100.3|6105|6101.3|6103.2|6099.5|24
1762143600000|2025-11-03 04:20:00|6104.2|6100.5|6105|6101.3|6106.6|6102.8|6104.2|6100.5|31
1762143900000|2025-11-03 04:25:00|6104.4|6100.7|6104.3|6100.6|6104.4|6100.7|6103.2|6099.5|15
1762144200000|2025-11-03 04:30:00|6104|6100.2|6099.3|6095.6|6104.3|6100.6|6099.3|6095.5|124
1762144500000|2025-11-03 04:35:00|6099.5|6095.8|6099.7|6096|6100|6096.3|6096.9|6093.2|315
1762144800000|2025-11-03 04:40:00|6100.2|6096.5|6097.3|6093.5|6102.1|6098.4|6096.6|6092.8|148
1762145100000|2025-11-03 04:45:00|6097|6093.3|6097.4|6093.6|6097.7|6093.9|6094.7|6090.9|58
1762145400000|2025-11-03 04:50:00|6097.6|6093.9|6098.4|6094.6|6099|6095.3|6097.4|6093.6|37
1762145700000|2025-11-03 04:55:00|6097.9|6094.2|6099.3|6095.6|6099.3|6095.6|6097.3|6093.6|31
1762146000000|2025-11-03 05:00:00|6098.8|6095.1|6102|6098.2|6104.5|6100.7|6098|6094.3|108
1762146300000|2025-11-03 05:05:00|6102.3|6098.6|6102.3|6098.5|6102.5|6098.8|6100.6|6096.9|24
1762146600000|2025-11-03 05:10:00|6102.1|6098.3|6107|6103.3|6107.2|6103.5|6101.5|6097.8|32
1762146900000|2025-11-03 05:15:00|6107.2|6103.5|6106.3|6102.6|6108.5|6104.8|6106.3|6102.6|33
1762147200000|2025-11-03 05:20:00|6105.5|6101.8|6104|6100.3|6108.4|6104.6|6104|6100.3|32
1762147500000|2025-11-03 05:25:00|6103.5|6099.8|6104.8|6101.1|6106.5|6102.8|6101.2|6097.4|134
1762147800000|2025-11-03 05:30:00|6105.8|6102.1|6107.2|6103.5|6109.7|6106|6104.6|6100.8|89
1762148100000|2025-11-03 05:35:00|6106.9|6103.2|6113.2|6109.4|6113.4|6109.7|6106.9|6103.2|58
1762148400000|2025-11-03 05:40:00|6112.9|6109.2|6114.3|6110.6|6116.8|6113.1|6110.9|6107.2|135
1762148700000|2025-11-03 05:45:00|6114.5|6110.8|6117|6113.3|6118.6|6114.8|6114.3|6110.5|77
1762149000000|2025-11-03 05:50:00|6118.3|6114.6|6119.4|6115.7|6123.3|6119.6|6118|6114.3|220
1762149300000|2025-11-03 05:55:00|6118.4|6114.7|6128.8|6125.1|6129.6|6125.9|6118.4|6114.7|423
1762149600000|2025-11-03 06:00:00|6128.4|6124.6|6122.3|6118.6|6129.5|6125.8|6120.9|6117.1|183
1762149900000|2025-11-03 06:05:00|6122.6|6118.9|6124.3|6120.6|6125.1|6121.4|6119.7|6116|436
1762150200000|2025-11-03 06:10:00|6124.7|6121|6126.5|6122.8|6130.2|6126.5|6123|6119.3|267
1762150500000|2025-11-03 06:15:00|6126.7|6123|6126.3|6122.5|6129.5|6125.8|6125.3|6121.5|370
1762150800000|2025-11-03 06:20:00|6126|6122.3|6122.9|6119.1|6126.8|6123.1|6122.5|6118.8|88
1762151100000|2025-11-03 06:25:00|6122.6|6118.9|6120.3|6116.6|6123.1|6119.3|6119.4|6115.7|198
1762151400000|2025-11-03 06:30:00|6120.6|6116.8|6129.7|6125.9|6129.9|6126.2|6120.4|6116.7|72
1762151700000|2025-11-03 06:35:00|6129.4|6125.6|6128.4|6124.7|6137.1|6133.3|6127.7|6123.9|669
1762152000000|2025-11-03 06:40:00|6128.1|6124.4|6124.1|6120.4|6130.7|6126.9|6123.9|6120.1|284
1762152300000|2025-11-03 06:45:00|6123.9|6120.1|6125.1|6121.4|6125.3|6121.6|6118.1|6114.4|184
1762152600000|2025-11-03 06:50:00|6124.7|6121|6130.3|6126.5|6131.2|6127.5|6124.6|6120.9|84
1762152900000|2025-11-03 06:55:00|6129.7|6126|6129.5|6125.7|6129.9|6126.2|6124.2|6120.5|115
1762153200000|2025-11-03 07:00:00|6129.4|6125.4|6127|6123.3|6133.1|6129.4|6126|6122.3|232
1762153500000|2025-11-03 07:05:00|6128|6124.3|6126.4|6122.6|6128.4|6124.6|6122.6|6118.9|156
1762153800000|2025-11-03 07:10:00|6126.1|6122.4|6117.6|6113.9|6126.1|6122.4|6117.6|6113.8|118
1762154100000|2025-11-03 07:15:00|6116.6|6112.9|6113|6109.3|6119.5|6115.8|6113|6109.3|337
1762154400000|2025-11-03 07:20:00|6112.8|6109|6108.3|6104.5|6115.2|6111.5|6105.6|6101.9|279
1762154700000|2025-11-03 07:25:00|6108.5|6104.7|6117|6113.3|6118|6114.3|6108.5|6104.7|266
1762155000000|2025-11-03 07:30:00|6117.2|6113.5|6116.8|6113|6122.5|6118.8|6113.9|6110.2|245
1762155300000|2025-11-03 07:35:00|6117.3|6113.6|6121.8|6118.1|6127.1|6123.4|6116.3|6112.6|213
1762155600000|2025-11-03 07:40:00|6122|6118.3|6119.1|6115.4|6122|6118.3|6118|6114.2|78
1762155900000|2025-11-03 07:45:00|6118.1|6114.4|6118.5|6114.8|6127.4|6123.7|6118.1|6114.4|1130
1762156200000|2025-11-03 07:50:00|6118|6114.3|6114.8|6111.1|6124.6|6120.8|6114.8|6111|296
1762156500000|2025-11-03 07:55:00|6113.8|6110.1|6113.8|6110.1|6116.8|6113.1|6111.5|6107.8|198
1762156800000|2025-11-03 08:00:00|6113.6|6109.9|6116.4|6112.6|6120.2|6116.4|6107.5|6103.8|407
1762157100000|2025-11-03 08:05:00|6116|6112.3|6108.3|6104.6|6117.8|6114.1|6106.7|6103|367
1762157400000|2025-11-03 08:10:00|6109|6105.3|6109|6105.3|6112.9|6109.1|6104.4|6100.7|636
1762157700000|2025-11-03 08:15:00|6108.6|6104.8|6104.9|6101.2|6109.5|6105.7|6102.3|6098.6|891
1762158000000|2025-11-03 08:20:00|6105.1|6101.4|6101.7|6098|6106.5|6102.8|6093.5|6089.8|852
1762158300000|2025-11-03 08:25:00|6102|6098.2|6091.1|6087.3|6103.4|6099.7|6090.6|6086.9|813
1762158600000|2025-11-03 08:30:00|6090.9|6087.2|6095.9|6092.1|6099.6|6095.9|6089.7|6086|603
1762158900000|2025-11-03 08:35:00|6096.1|6092.4|6090.3|6086.6|6096.1|6092.4|6086.4|6082.6|606
1762159200000|2025-11-03 08:40:00|6090.1|6086.4|6089.1|6085.4|6097|6093.3|6084.8|6081.1|544
1762159500000|2025-11-03 08:45:00|6088.9|6085.2|6086.5|6082.8|6091.5|6087.8|6082.7|6078.9|449
1762159800000|2025-11-03 08:50:00|6085.2|6081.5|6080.8|6077.1|6088.4|6084.6|6079.3|6075.6|668
1762160100000|2025-11-03 08:55:00|6081.1|6077.4|6070.9|6067.2|6081.1|6077.4|6070.6|6066.9|1757
1762160400000|2025-11-03 09:00:00|6072.2|6068.5|6066.1|6062.4|6077.1|6073.4|6060.8|6057.1|1034
1762160700000|2025-11-03 09:05:00|6065.9|6062.1|6061.5|6057.8|6068.1|6064.4|6058.5|6054.8|750
1762161000000|2025-11-03 09:10:00|6061.8|6058.1|6060.1|6056.3|6065.5|6061.8|6057.8|6054|623
1762161300000|2025-11-03 09:15:00|6059.5|6055.8|6068.5|6064.8|6069.5|6065.8|6059.2|6055.5|643
1762161600000|2025-11-03 09:20:00|6068|6064.3|6074.1|6070.4|6081.2|6077.5|6066.6|6062.9|795
1762161900000|2025-11-03 09:25:00|6074.5|6070.7|6072.8|6069.1|6078.6|6074.8|6072.5|6068.8|304
1762162200000|2025-11-03 09:30:00|6073.1|6069.4|6076.3|6072.6|6076.5|6072.8|6067.7|6064|562
1762162500000|2025-11-03 09:35:00|6076.1|6072.3|6071.5|6067.8|6077.3|6073.6|6071.3|6067.6|246
1762162800000|2025-11-03 09:40:00|6071.9|6068.1|6071.3|6067.6|6076.3|6072.6|6070.5|6066.8|262
1762163100000|2025-11-03 09:45:00|6071.1|6067.3|6085.3|6081.6|6086.3|6082.6|6070.5|6066.8|406
1762163400000|2025-11-03 09:50:00|6084.9|6081.1|6078.9|6075.1|6084.9|6081.1|6074.9|6071.2|378
1762163700000|2025-11-03 09:55:00|6079|6075.2|6084.8|6081|6087.3|6083.6|6077.8|6074|294
1762164000000|2025-11-03 10:00:00|6085|6081.2|6073.8|6070.1|6085|6081.2|6073.5|6069.8|404
1762164300000|2025-11-03 10:05:00|6074.3|6070.5|6074.3|6070.6|6078|6074.2|6069.7|6066|1802
1762164600000|2025-11-03 10:10:00|6074.6|6070.9|6083.8|6080.1|6085.6|6081.9|6074.2|6070.4|712
1762164900000|2025-11-03 10:15:00|6084|6080.3|6076.5|6072.8|6086.7|6082.9|6076.3|6072.6|440
1762165200000|2025-11-03 10:20:00|6076.3|6072.6|6066.4|6062.7|6077.9|6074.2|6065.9|6062.1|657
1762165500000|2025-11-03 10:25:00|6066.6|6062.9|6077.7|6074|6078.8|6075.1|6064.6|6060.9|505
1762165800000|2025-11-03 10:30:00|6078|6074.3|6089.8|6086|6090.3|6086.6|6077.7|6074|363
1762166100000|2025-11-03 10:35:00|6090.1|6086.4|6104.2|6100.5|6104.9|6101.2|6090.1|6086.4|1297
1762166400000|2025-11-03 10:40:00|6104.5|6100.8|6096.3|6092.6|6107.3|6103.6|6093.2|6089.5|1180
1762166700000|2025-11-03 10:45:00|6095.5|6091.8|6102.6|6098.8|6108.2|6104.4|6093.9|6090.2|537
1762167000000|2025-11-03 10:50:00|6102.2|6098.5|6102.7|6099|6105.8|6102.1|6098.1|6094.4|663
1762167300000|2025-11-03 10:55:00|6103.2|6099.5|6107.4|6103.6|6107.8|6104.1|6101.4|6097.7|531
1762167600000|2025-11-03 11:00:00|6106.8|6103.1|6096.6|6092.9|6107.4|6103.6|6094.1|6090.4|274
1762167900000|2025-11-03 11:05:00|6097.1|6093.4|6087.5|6083.8|6098.9|6095.2|6084.9|6081.1|870
1762168200000|2025-11-03 11:10:00|6087|6083.3|6064.3|6060.6|6087|6083.3|6064|6060.3|2075
1762168500000|2025-11-03 11:15:00|6064.1|6060.4|6057.4|6053.7|6069.8|6066.1|6049.7|6046|1982
1762168800000|2025-11-03 11:20:00|6056.6|6052.9|6052.8|6049.1|6058.6|6054.9|6048.9|6045.2|590
1762169100000|2025-11-03 11:25:00|6052.1|6048.3|6054.3|6050.6|6056.2|6052.5|6047.6|6043.9|659
1762169400000|2025-11-03 11:30:00|6054.7|6050.9|6052.5|6048.8|6058.2|6054.5|6051|6047.3|454
1762169700000|2025-11-03 11:35:00|6052.3|6048.6|6054.5|6050.8|6055.9|6052.1|6051.4|6047.7|217
1762170000000|2025-11-03 11:40:00|6054.1|6050.3|6048.7|6044.9|6055.3|6051.6|6048.4|6044.6|267
1762170300000|2025-11-03 11:45:00|6048.1|6044.3|6064|6060.3|6064.6|6060.9|6047.8|6044.1|555
1762170600000|2025-11-03 11:50:00|6064.6|6060.9|6068.3|6064.6|6069.8|6066.1|6063.4|6059.7|420
1762170900000|2025-11-03 11:55:00|6068.6|6064.9|6069.2|6065.5|6073|6069.3|6065.5|6061.8|401
1762171200000|2025-11-03 12:00:00|6069.9|6066.2|6075|6071.3|6075.6|6071.8|6064.5|6060.8|422
1762171500000|2025-11-03 12:05:00|6075.3|6071.5|6068.2|6064.5|6079|6075.3|6067.4|6063.7|618
1762171800000|2025-11-03 12:10:00|6068.4|6064.7|6080|6076.3|6080.2|6076.5|6068|6064.3|412
1762172100000|2025-11-03 12:15:00|6080.2|6076.5|6071.1|6067.4|6082.1|6078.4|6070.9|6067.1|425
1762172400000|2025-11-03 12:20:00|6070.9|6067.2|6071.8|6068|6077.3|6073.6|6069.9|6066.2|373
1762172700000|2025-11-03 12:25:00|6072.1|6068.3|6074.5|6070.8|6075|6071.3|6069.3|6065.6|330
1762173000000|2025-11-03 12:30:00|6074.2|6070.5|6074.7|6070.9|6075.3|6071.6|6068.6|6064.9|473
1762173300000|2025-11-03 12:35:00|6074.2|6070.5|6079|6075.3|6079.3|6075.6|6070.6|6066.9|410
1762173600000|2025-11-03 12:40:00|6078.7|6075|6080.7|6077|6081.5|6077.8|6076.4|6072.7|376
1762173900000|2025-11-03 12:45:00|6080.8|6077.1|6080.1|6076.4|6086.5|6082.8|6079.3|6075.6|379
1762174200000|2025-11-03 12:50:00|6079.1|6075.4|6080.4|6076.7|6083.1|6079.4|6074.7|6071|507
1762174500000|2025-11-03 12:55:00|6080.7|6076.9|6075|6071.3|6082.4|6078.7|6070.5|6066.8|636
1762174800000|2025-11-03 13:00:00|6076.1|6072.4|6066|6062.3|6081.2|6077.5|6063.2|6059.5|1077
1762175100000|2025-11-03 13:05:00|6065.8|6062.1|6075.1|6071.4|6077.9|6074.2|6065.2|6061.5|666
1762175400000|2025-11-03 13:10:00|6074.8|6071|6078.5|6074.8|6081|6077.3|6070.1|6066.4|484
1762175700000|2025-11-03 13:15:00|6079.5|6075.8|6079.6|6075.9|6081|6077.3|6075|6071.3|391
1762176000000|2025-11-03 13:20:00|6080.3|6076.6|6080.4|6076.7|6083.7|6079.9|6076.1|6072.4|474
1762176300000|2025-11-03 13:25:00|6080.2|6076.5|6080.7|6077|6087.7|6084|6078.2|6074.4|1619
1762176600000|2025-11-03 13:30:00|6080.5|6076.8|6084.2|6080.5|6088|6084.3|6079.7|6076|664
1762176900000|2025-11-03 13:35:00|6084.4|6080.7|6084.3|6080.6|6089.4|6085.7|6080.6|6076.9|785
1762177200000|2025-11-03 13:40:00|6085.1|6081.4|6080.5|6076.8|6087.1|6083.4|6080.2|6076.5|412
1762177500000|2025-11-03 13:45:00|6080.3|6076.6|6077.2|6073.5|6081.8|6078.1|6075.8|6072.1|1208
1762177800000|2025-11-03 13:50:00|6077.5|6073.7|6076.4|6072.6|6081.8|6078.1|6073.9|6070.2|1489
1762178100000|2025-11-03 13:55:00|6076.6|6072.8|6071.2|6067.5|6079|6075.3|6071.2|6067.5|1067
1762178400000|2025-11-03 14:00:00|6071|6067.3|6085.3|6081.6|6094.5|6090.8|6069.5|6065.8|3933
1762178700000|2025-11-03 14:05:00|6085.5|6081.8|6091|6087.3|6095.9|6092.2|6085.3|6081.6|1779
1762179000000|2025-11-03 14:10:00|6091.6|6087.9|6094.1|6090.4|6101.8|6098|6090|6086.3|2693
1762179300000|2025-11-03 14:15:00|6093.6|6089.9|6091.6|6087.9|6094.4|6090.7|6082.6|6078.9|1672
1762179600000|2025-11-03 14:20:00|6090.8|6087.1|6084.8|6081.1|6092.6|6088.9|6079.7|6076|2973
1762179900000|2025-11-03 14:25:00|6084.5|6080.8|6084.5|6080.7|6089.1|6085.3|6079|6075.3|2280
1762180200000|2025-11-03 14:30:00|6084.1|6080.3|6064.3|6060.5|6084.5|6080.8|6059.8|6056.1|4559
1762180500000|2025-11-03 14:35:00|6063.7|6060|6056.4|6052.7|6069.2|6065.5|6053.2|6049.5|2042
1762180800000|2025-11-03 14:40:00|6056|6052.3|6067.7|6063.9|6067.7|6063.9|6051.1|6047.4|2153
1762181100000|2025-11-03 14:45:00|6067.8|6064.1|6073.3|6069.6|6077.2|6073.5|6062.3|6058.6|1821
1762181400000|2025-11-03 14:50:00|6073|6069.2|6074.2|6070.5|6074.8|6071.1|6066.4|6062.7|1805
1762181700000|2025-11-03 14:55:00|6074.5|6070.8|6073.3|6069.6|6077.5|6073.7|6069|6065.3|1309
1762182000000|2025-11-03 15:00:00|6073.6|6069.8|6078.8|6075.1|6083.4|6079.7|6069.3|6065.6|1805
1762182300000|2025-11-03 15:05:00|6079.6|6075.9|6083.3|6079.6|6083.9|6080.2|6074.1|6070.3|1696
1762182600000|2025-11-03 15:10:00|6082.9|6079.1|6065.9|6062.2|6085.9|6082.2|6065.5|6061.8|2233
1762182900000|2025-11-03 15:15:00|6065.7|6062|6065.9|6062.2|6072.3|6068.6|6062.1|6058.4|1347
1762183200000|2025-11-03 15:20:00|6065.6|6061.9|6072.8|6069.1|6076.9|6073.2|6063.5|6059.8|1116
1762183500000|2025-11-03 15:25:00|6072.6|6068.9|6043.8|6040.1|6072.6|6068.9|6041.1|6037.4|2747
1762183800000|2025-11-03 15:30:00|6044|6040.3|6052.9|6049.2|6055.1|6051.4|6040.6|6036.9|3766
1762184100000|2025-11-03 15:35:00|6052.5|6048.7|6060.2|6056.5|6067.8|6064.1|6049.7|6046|2231
1762184400000|2025-11-03 15:40:00|6060.5|6056.8|6066.3|6062.5|6068.3|6064.6|6060.2|6056.5|1351
1762184700000|2025-11-03 15:45:00|6066.8|6063.1|6067.1|6063.4|6070.8|6067.1|6058.6|6054.8|1541
1762185000000|2025-11-03 15:50:00|6067.6|6063.9|6070.2|6066.5|6076|6072.3|6067.1|6063.4|1081
1762185300000|2025-11-03 15:55:00|6069.9|6066.2|6083.6|6079.9|6090.3|6086.6|6069.2|6065.5|2168
1762185600000|2025-11-03 16:00:00|6083.4|6079.7|6105.7|6102|6106.7|6103|6082.6|6078.9|3017
1762185900000|2025-11-03 16:05:00|6106.5|6102.8|6116|6112.3|6118.1|6114.4|6099.4|6095.7|3440
1762186200000|2025-11-03 16:10:00|6115.8|6112|6119.9|6116.2|6124.5|6120.8|6113.9|6110.2|2683
1762186500000|2025-11-03 16:15:00|6120.2|6116.4|6131.2|6127.5|6132|6128.3|6115.9|6112.2|1674
1762186800000|2025-11-03 16:20:00|6131.4|6127.7|6126.2|6122.4|6135|6131.3|6124|6120.3|2974
1762187100000|2025-11-03 16:25:00|6126.5|6122.8|6119.6|6115.9|6127.5|6123.8|6118.2|6114.5|1902
1762187400000|2025-11-03 16:30:00|6120|6116.3|6120.7|6116.9|6124.4|6120.7|6111.9|6108.2|2272
1762187700000|2025-11-03 16:35:00|6120.1|6116.4|6123.1|6119.4|6125.9|6122.2|6117.2|6113.5|2064
1762188000000|2025-11-03 16:40:00|6123.6|6119.9|6119.1|6115.4|6128.8|6125.1|6116.9|6113.2|1311
1762188300000|2025-11-03 16:45:00|6119.3|6115.6|6122.8|6119|6126.8|6123.1|6117.1|6113.4|896
1762188600000|2025-11-03 16:50:00|6122.5|6118.8|6121.9|6118.2|6129.7|6126|6120.8|6117.1|1693
1762188900000|2025-11-03 16:55:00|6122.5|6118.8|6117.7|6114|6122.9|6119.2|6116.6|6112.9|1787
1762189200000|2025-11-03 17:00:00|6117.1|6113.4|6109.9|6106.2|6118.5|6114.8|6109.6|6105.9|1934
1762189500000|2025-11-03 17:05:00|6109.7|6106|6110|6106.3|6112|6108.3|6104.6|6100.9|1331
1762189800000|2025-11-03 17:10:00|6110.2|6106.5|6110|6106.3|6112.2|6108.5|6104.7|6101|917
1762190100000|2025-11-03 17:15:00|6110.2|6106.5|6112.8|6109.1|6116.3|6112.5|6107.5|6103.8|710
1762190400000|2025-11-03 17:20:00|6113.3|6109.6|6112.3|6108.6|6115.5|6111.8|6110.4|6106.7|640
1762190700000|2025-11-03 17:25:00|6112.1|6108.4|6114.9|6111.2|6118.5|6114.7|6111.5|6107.8|1259
1762191000000|2025-11-03 17:30:00|6114.7|6111|6117.8|6114.1|6118.8|6115.1|6113|6109.2|413
1762191300000|2025-11-03 17:35:00|6118|6114.3|6125.8|6122.1|6125.8|6122.1|6117.5|6113.8|389
1762191600000|2025-11-03 17:40:00|6125.7|6122|6114.8|6111.1|6127.7|6124|6114.1|6110.3|947
1762191900000|2025-11-03 17:45:00|6114.3|6110.6|6114.2|6110.5|6118|6114.3|6113.1|6109.4|574
1762192200000|2025-11-03 17:50:00|6114|6110.3|6115.4|6111.7|6117|6113.3|6110.9|6107.2|741
1762192500000|2025-11-03 17:55:00|6115.2|6111.4|6115.8|6112.1|6117.6|6113.9|6110.4|6106.7|520
1762192800000|2025-11-03 18:00:00|6115.6|6111.9|6110.8|6107|6116|6112.3|6109|6105.3|729
1762193100000|2025-11-03 18:05:00|6110.4|6106.7|6118.7|6115|6118.7|6115|6105.1|6101.4|928
1762193400000|2025-11-03 18:10:00|6118.5|6114.8|6115.8|6112|6119.3|6115.6|6112.1|6108.4|929
1762193700000|2025-11-03 18:15:00|6116|6112.2|6113.6|6109.9|6116.9|6113.2|6109.9|6106.2|812
1762194000000|2025-11-03 18:20:00|6113.8|6110.1|6113.1|6109.4|6114.4|6110.7|6111.1|6107.4|487
1762194300000|2025-11-03 18:25:00|6113.6|6109.9|6116.5|6112.7|6117.9|6114.2|6110.3|6106.6|536
1762194600000|2025-11-03 18:30:00|6115.7|6111.9|6113.7|6110|6117.9|6114.2|6113.7|6110|714
1762194900000|2025-11-03 18:35:00|6113.3|6109.6|6106.3|6102.6|6113.5|6109.8|6105|6101.3|619
1762195200000|2025-11-03 18:40:00|6106|6102.3|6107.2|6103.5|6110.4|6106.7|6106|6102.3|454
1762195500000|2025-11-03 18:45:00|6106.9|6103.2|6104.1|6100.4|6107.3|6103.6|6101.9|6098.2|783
1762195800000|2025-11-03 18:50:00|6103.1|6099.4|6098.3|6094.6|6105.8|6102|6092.8|6089|1260
1762196100000|2025-11-03 18:55:00|6098.2|6094.5|6086.5|6082.8|6098.3|6094.6|6085.2|6081.5|3831
1762196400000|2025-11-03 19:00:00|6087.3|6083.6|6072.8|6069.1|6088.3|6084.6|6064.8|6061.1|2981
1762196700000|2025-11-03 19:05:00|6073.2|6069.4|6082|6078.3|6085.6|6081.9|6071.8|6068.1|1828
1762197000000|2025-11-03 19:10:00|6081.2|6077.5|6086.1|6082.4|6086.8|6083.1|6080.3|6076.6|1201
1762197300000|2025-11-03 19:15:00|6086.5|6082.7|6091.5|6087.8|6094.6|6090.9|6084.1|6080.4|1236
1762197600000|2025-11-03 19:20:00|6092.1|6088.4|6095.2|6091.5|6096.5|6092.8|6088.7|6085|2131
1762197900000|2025-11-03 19:25:00|6094.4|6090.7|6086.3|6082.6|6097.6|6093.9|6085.8|6082.1|6693
1762198200000|2025-11-03 19:30:00|6086.8|6083.1|6089.7|6086|6093.4|6089.7|6086.3|6082.6|1552
1762198500000|2025-11-03 19:35:00|6089.1|6085.4|6090.7|6087|6093.7|6090|6087.7|6084|531
1762198800000|2025-11-03 19:40:00|6090.2|6086.5|6091|6087.3|6094.3|6090.6|6089.2|6085.5|447
1762199100000|2025-11-03 19:45:00|6091.5|6087.8|6087.4|6083.7|6093.6|6089.9|6086.2|6082.4|472
1762199400000|2025-11-03 19:50:00|6086.9|6083.2|6090.7|6087|6090.7|6087|6086.4|6082.7|405
1762199700000|2025-11-03 19:55:00|6091.3|6087.6|6089.2|6085.5|6091.3|6087.6|6087.1|6083.4|354
1762200000000|2025-11-03 20:00:00|6088.7|6085|6088.1|6084.4|6090.2|6086.5|6083.8|6080.1|633
1762200300000|2025-11-03 20:05:00|6088.6|6084.9|6090.8|6087.1|6094|6090.3|6088.5|6084.8|393
1762200600000|2025-11-03 20:10:00|6091|6087.3|6087.4|6083.7|6091|6087.3|6084.4|6080.7|205
1762200900000|2025-11-03 20:15:00|6087.1|6083.4|6088.7|6085|6089.5|6085.8|6086.9|6083.2|147
1762201200000|2025-11-03 20:20:00|6088.5|6084.8|6086.6|6082.9|6089.9|6086.2|6084.8|6081.1|134
1762201500000|2025-11-03 20:25:00|6086.4|6082.6|6093|6089.3|6093.9|6090.2|6086.1|6082.4|231
1762201800000|2025-11-03 20:30:00|6092.5|6088.8|6087.8|6084.1|6092.8|6089.1|6087.8|6084.1|206
1762202100000|2025-11-03 20:35:00|6087.6|6083.9|6087.3|6083.6|6089.9|6086.2|6086.6|6082.9|241
1762202400000|2025-11-03 20:40:00|6087.8|6084.1|6091.2|6087.4|6091.3|6087.6|6087.8|6084.1|222
1762202700000|2025-11-03 20:45:00|6091.5|6087.8|6085.4|6081.6|6091.7|6088|6084.6|6080.8|137
1762203000000|2025-11-03 20:50:00|6084.9|6081.2|6093.1|6089.4|6094.4|6090.7|6084.9|6081.1|251
1762203300000|2025-11-03 20:55:00|6092.9|6089.1|6095.9|6092.2|6096.3|6092.5|6091.4|6087.7|342
1762203600000|2025-11-03 21:00:00|6096.5|6092.8|6088.9|6085.2|6096.9|6093.2|6088.3|6084.5|263
1762203900000|2025-11-03 21:05:00|6089.7|6086|6086.9|6083.1|6090.5|6086.7|6086.5|6082.8|468
1762204200000|2025-11-03 21:10:00|6086.6|6082.9|6089.4|6085.7|6089.4|6085.7|6085.7|6081.9|444
1762204500000|2025-11-03 21:15:00|6089.2|6085.4|6089.6|6085.9|6091.3|6087.6|6088.6|6084.9|206
1762204800000|2025-11-03 21:20:00|6089.3|6085.6|6089.1|6085.3|6089.6|6085.9|6088.6|6084.9|39
1762205100000|2025-11-03 21:25:00|6088.8|6085.1|6088.5|6084.8|6089.5|6085.8|6087.5|6083.8|99
1762205400000|2025-11-03 21:30:00|6088.8|6085|6090.5|6086.7|6090.9|6087.2|6088.5|6084.8|47
1762205700000|2025-11-03 21:35:00|6090.2|6086.4|6087.3|6083.6|6090.5|6086.8|6086.1|6082.4|113
1762206000000|2025-11-03 21:40:00|6087.4|6083.7|6091.2|6087.5|6091.2|6087.5|6085.4|6081.7|817
1762206300000|2025-11-03 21:45:00|6090.7|6087|6089.7|6085.9|6091.1|6087.4|6089.1|6085.4|125
1762206600000|2025-11-03 21:50:00|6089.5|6085.7|6091.1|6087.4|6091.1|6087.4|6088.2|6084.5|69
1762206900000|2025-11-03 21:55:00|6090.9|6087.1|6091.9|6088.2|6092.2|6088.5|6090.1|6086.4|283
1762210800000|2025-11-03 23:00:00|6091|6087.2|6087.3|6083.5|6091|6087.2|6086.2|6082.5|147
1762211100000|2025-11-03 23:05:00|6086.9|6083.2|6083.3|6079.6|6086.9|6083.2|6083.3|6079.6|51
1762211400000|2025-11-03 23:10:00|6083|6079.3|6083.5|6079.8|6085.4|6081.7|6083|6079.3|42
1762211700000|2025-11-03 23:15:00|6083.7|6080|6081.9|6078.2|6084.1|6080.4|6081.9|6078.2|47
1762212000000|2025-11-03 23:20:00|6082.5|6078.8|6081.2|6077.5|6082.5|6078.8|6080.4|6076.7|51
1762212300000|2025-11-03 23:25:00|6081.4|6077.7|6084.4|6080.7|6084.5|6080.8|6081.4|6077.7|50
1762212600000|2025-11-03 23:30:00|6085.4|6081.7|6083.6|6079.9|6085.8|6082|6082.9|6079.2|38
1762212900000|2025-11-03 23:35:00|6083.9|6080.2|6086.1|6082.4|6086.1|6082.4|6082.9|6079.2|34
1762213200000|2025-11-03 23:40:00|6086|6082.2|6087|6083.3|6087.4|6083.7|6085.1|6081.4|204
1762213500000|2025-11-03 23:45:00|6087.2|6083.5|6088.1|6084.4|6088.1|6084.4|6087|6083.3|44
1762213800000|2025-11-03 23:50:00|6087.9|6084.1|6089.3|6085.6|6089.3|6085.6|6087.9|6084.1|65
1762214100000|2025-11-03 23:55:00|6090.1|6086.4|6090.2|6086.5|6090.9|6087.2|6089.9|6086.2|59
1762214400000|2025-11-04 00:00:00|6089.8|6086.1|6088.3|6084.6|6089.8|6086.1|6087.7|6083.9|84
1762214700000|2025-11-04 00:05:00|6088.5|6084.8|6086.4|6082.7|6088.9|6085.2|6085.9|6082.2|75
1762215000000|2025-11-04 00:10:00|6085.9|6082.2|6085.3|6081.6|6086.5|6082.8|6085.3|6081.6|25
1762215300000|2025-11-04 00:15:00|6085.5|6081.8|6084.1|6080.4|6085.8|6082.1|6084.1|6080.4|47
1762215600000|2025-11-04 00:20:00|6083.9|6080.2|6084.5|6080.7|6086.1|6082.4|6083.3|6079.6|73
1762215900000|2025-11-04 00:25:00|6083.9|6080.2|6081.6|6077.9|6084|6080.2|6081.6|6077.9|12
1762216200000|2025-11-04 00:30:00|6081.9|6078.1|6082.5|6078.8|6083|6079.3|6081.1|6077.4|16
1762216500000|2025-11-04 00:35:00|6082.7|6079|6082.2|6078.5|6082.7|6079|6081.2|6077.5|10
1762216800000|2025-11-04 00:40:00|6082.1|6078.4|6077.7|6073.9|6082.2|6078.5|6077.2|6073.4|92
1762217100000|2025-11-04 00:45:00|6078|6074.3|6079.2|6075.5|6079.2|6075.5|6077.5|6073.7|38
1762217400000|2025-11-04 00:50:00|6079|6075.3|6079.6|6075.9|6080|6076.3|6078.7|6075|41
1762217700000|2025-11-04 00:55:00|6080.1|6076.4|6079|6075.3|6080.8|6077.1|6079|6075.3|36
1762218000000|2025-11-04 01:00:00|6079.6|6075.9|6078.6|6074.9|6084.6|6080.9|6075.1|6071.4|488
1762218300000|2025-11-04 01:05:00|6078.9|6075.1|6084.4|6080.6|6085.6|6081.9|6078.6|6074.9|175
1762218600000|2025-11-04 01:10:00|6084.6|6080.9|6083|6079.3|6084.6|6080.9|6082|6078.2|55
1762218900000|2025-11-04 01:15:00|6082.2|6078.5|6083|6079.3|6083.8|6080.1|6080.1|6076.4|90
1762219200000|2025-11-04 01:20:00|6083.3|6079.5|6083.9|6080.2|6084.3|6080.6|6082.9|6079.2|29
1762219500000|2025-11-04 01:25:00|6083.5|6079.7|6082.9|6079.2|6084.3|6080.6|6082.4|6078.6|106
1762219800000|2025-11-04 01:30:00|6083.2|6079.4|6081.4|6077.7|6083.2|6079.4|6080.9|6077.2|71
1762220100000|2025-11-04 01:35:00|6081.2|6077.4|6080.7|6076.9|6082.2|6078.4|6077.3|6073.6|76
1762220400000|2025-11-04 01:40:00|6080.4|6076.7|6080.7|6077|6082.7|6079|6079.7|6076|41
1762220700000|2025-11-04 01:45:00|6081.4|6077.7|6081.7|6078|6082.4|6078.7|6077.2|6073.4|170
1762221000000|2025-11-04 01:50:00|6081.2|6077.5|6082|6078.3|6083|6079.3|6081.2|6077.5|28
1762221300000|2025-11-04 01:55:00|6081.8|6078|6081.1|6077.4|6083|6079.3|6079.6|6075.9|88
1762221600000|2025-11-04 02:00:00|6080.6|6076.9|6077.8|6074.1|6081.1|6077.4|6074.2|6070.5|154
1762221900000|2025-11-04 02:05:00|6078.3|6074.6|6080|6076.3|6080.8|6077.1|6078.3|6074.6|46
1762222200000|2025-11-04 02:10:00|6079.6|6075.8|6078.3|6074.6|6082|6078.3|6078.3|6074.6|29
1762222500000|2025-11-04 02:15:00|6077.8|6074.1|6079.3|6075.6|6079.9|6076.2|6077.3|6073.6|20
1762222800000|2025-11-04 02:20:00|6078.8|6075.1|6077.5|6073.8|6079.6|6075.9|6076.5|6072.8|39
1762223100000|2025-11-04 02:25:00|6077.7|6074|6077.5|6073.8|6079.7|6076|6076.8|6073.1|48
1762223400000|2025-11-04 02:30:00|6077|6073.3|6075.7|6072|6077.7|6074|6073.7|6070|82
1762223700000|2025-11-04 02:35:00|6075.5|6071.8|6073.5|6069.8|6077.5|6073.8|6072.5|6068.8|39
1762224000000|2025-11-04 02:40:00|6073|6069.3|6073.6|6069.9|6075.8|6072.1|6072.5|6068.8|168
1762224300000|2025-11-04 02:45:00|6073.2|6069.4|6072.1|6068.4|6074.6|6070.9|6071.5|6067.8|61
1762224600000|2025-11-04 02:50:00|6072.4|6068.7|6069.8|6066.1|6072.4|6068.7|6068.2|6064.5|96
1762224900000|2025-11-04 02:55:00|6070.1|6066.4|6068.5|6064.8|6071.1|6067.4|6067.6|6063.9|128
1762225200000|2025-11-04 03:00:00|6067.7|6064|6076.6|6072.9|6076.6|6072.9|6067.7|6064|170
1762225500000|2025-11-04 03:05:00|6076.2|6072.4|6073.9|6070.2|6077.4|6073.7|6073.9|6070.2|102
1762225800000|2025-11-04 03:10:00|6074.2|6070.4|6072.6|6068.9|6077.3|6073.5|6071.9|6068.1|189
1762226100000|2025-11-04 03:15:00|6072.8|6069.1|6075.5|6071.8|6075.5|6071.8|6071.2|6067.5|206
1762226400000|2025-11-04 03:20:00|6076|6072.3|6073.8|6070.1|6076.8|6073.1|6073.8|6070.1|31
1762226700000|2025-11-04 03:25:00|6074.1|6070.3|6076.2|6072.5|6076.6|6072.9|6073.8|6070.1|41
1762227000000|2025-11-04 03:30:00|6076.5|6072.7|6081.6|6077.9|6082.7|6079|6076.2|6072.5|326
1762227300000|2025-11-04 03:35:00|6081.2|6077.5|6079.6|6075.8|6081.6|6077.9|6078|6074.3|85
1762227600000|2025-11-04 03:40:00|6079.3|6075.6|6081.9|6078.2|6081.9|6078.2|6078.3|6074.6|59
1762227900000|2025-11-04 03:45:00|6081.6|6077.9|6082.4|6078.7|6082.4|6078.7|6080.9|6077.2|29
1762228200000|2025-11-04 03:50:00|6082.7|6079|6080|6076.3|6082.7|6079|6078.9|6075.2|184
1762228500000|2025-11-04 03:55:00|6079.8|6076.1|6081.4|6077.6|6081.4|6077.6|6079.8|6076.1|41
1762228800000|2025-11-04 04:00:00|6081.6|6077.9|6079.5|6075.8|6081.8|6078.1|6077.9|6074.2|66
1762229100000|2025-11-04 04:05:00|6078.7|6075|6078.1|6074.4|6079.5|6075.8|6077.4|6073.6|49
1762229400000|2025-11-04 04:10:00|6077.1|6073.4|6076.5|6072.8|6077.1|6073.4|6075|6071.2|107
1762229700000|2025-11-04 04:15:00|6077|6073.3|6081.1|6077.4|6081.1|6077.4|6076.5|6072.8|146
1762230000000|2025-11-04 04:20:00|6080.6|6076.9|6080.9|6077.2|6081.4|6077.7|6079.9|6076.2|27
1762230300000|2025-11-04 04:25:00|6080.7|6077|6078.7|6075|6080.9|6077.2|6076.7|6073|42
1762230600000|2025-11-04 04:30:00|6078.5|6074.8|6078.1|6074.4|6080.5|6076.8|6077.7|6074|23
1762230900000|2025-11-04 04:35:00|6077.8|6074.1|6075.7|6072|6077.8|6074.1|6075.7|6072|20
1762231200000|2025-11-04 04:40:00|6076.1|6072.4|6074.5|6070.8|6076.6|6072.8|6073.1|6069.4|55
1762231500000|2025-11-04 04:45:00|6073.5|6069.8|6073.8|6070.1|6076.2|6072.5|6072.5|6068.8|55
1762231800000|2025-11-04 04:50:00|6074.3|6070.6|6076.2|6072.5|6077|6073.2|6073.2|6069.5|36
1762232100000|2025-11-04 04:55:00|6076.5|6072.7|6075.5|6071.8|6076.8|6073|6074.5|6070.8|45
1762232400000|2025-11-04 05:00:00|6075.3|6071.6|6073.7|6070|6075.3|6071.6|6072.6|6068.9|82
1762232700000|2025-11-04 05:05:00|6073.5|6069.8|6071.1|6067.4|6073.5|6069.8|6069.8|6066.1|194
1762233000000|2025-11-04 05:10:00|6071.7|6067.9|6075.6|6071.9|6076.8|6073.1|6071.6|6067.9|53
1762233300000|2025-11-04 05:15:00|6075.5|6071.8|6075.8|6072.1|6076.6|6072.9|6074.5|6070.8|39
1762233600000|2025-11-04 05:20:00|6076.4|6072.7|6072.5|6068.8|6076.4|6072.7|6071.5|6067.8|106
1762233900000|2025-11-04 05:25:00|6073.5|6069.8|6075.2|6071.5|6076.5|6072.7|6072.5|6068.8|113
1762234200000|2025-11-04 05:30:00|6075.9|6072.2|6075.9|6072.2|6076.5|6072.7|6072.2|6068.5|95
1762234500000|2025-11-04 05:35:00|6075.2|6071.4|6076.6|6072.9|6078.9|6075.2|6074.9|6071.1|61
1762234800000|2025-11-04 05:40:00|6077.6|6073.9|6074.2|6070.5|6077.9|6074.2|6072.9|6069.2|92
1762235100000|2025-11-04 05:45:00|6075.2|6071.5|6075.7|6072|6077.9|6074.2|6073.8|6070.1|78
1762235400000|2025-11-04 05:50:00|6076.7|6073|6073.8|6070.1|6077.5|6073.8|6070|6066.3|153
1762235700000|2025-11-04 05:55:00|6074.1|6070.3|6072|6068.3|6076.1|6072.4|6070|6066.2|65
1762236000000|2025-11-04 06:00:00|6072.3|6068.5|6075.1|6071.4|6076.8|6073.1|6070|6066.3|119
1762236300000|2025-11-04 06:05:00|6075.5|6071.7|6072.5|6068.8|6076.1|6072.4|6070.7|6067|60
1762236600000|2025-11-04 06:10:00|6072.2|6068.4|6069.9|6066.1|6073.5|6069.8|6065.8|6062|153
1762236900000|2025-11-04 06:15:00|6069.6|6065.9|6072|6068.3|6075.7|6072|6069.1|6065.4|129
1762237200000|2025-11-04 06:20:00|6071.2|6067.5|6071|6067.2|6074.6|6070.8|6068.7|6065|80
1762237500000|2025-11-04 06:25:00|6071.3|6067.6|6071.2|6067.4|6071.8|6068.1|6067.7|6063.9|45
1762237800000|2025-11-04 06:30:00|6070.9|6067.1|6072.3|6068.5|6074.4|6070.6|6067.4|6063.7|138
1762238100000|2025-11-04 06:35:00|6072.6|6068.8|6069.7|6065.9|6073.3|6069.6|6067.6|6063.9|168
1762238400000|2025-11-04 06:40:00|6069.1|6065.3|6071.4|6067.7|6074|6070.3|6068.7|6065|96
1762238700000|2025-11-04 06:45:00|6071.2|6067.4|6070.3|6066.6|6072.4|6068.6|6070.1|6066.4|56
1762239000000|2025-11-04 06:50:00|6070.1|6066.4|6065.8|6062|6071.1|6067.4|6065.4|6061.7|103
1762239300000|2025-11-04 06:55:00|6065.4|6061.7|6067.6|6063.9|6071.1|6067.3|6065.2|6061.5|111
1762239600000|2025-11-04 07:00:00|6067.3|6063.6|6064.3|6060.5|6067.9|6064.1|6053.9|6050.2|771
1762239900000|2025-11-04 07:05:00|6063.9|6060.2|6070.3|6066.5|6072.6|6068.9|6059|6055.3|428
1762240200000|2025-11-04 07:10:00|6069.9|6066.2|6066.2|6062.4|6070.2|6066.5|6062.3|6058.6|177
1762240500000|2025-11-04 07:15:00|6065.6|6061.9|6063.6|6059.9|6066.5|6062.7|6062.6|6058.9|109
1762240800000|2025-11-04 07:20:00|6063.3|6059.6|6058.7|6055|6064.6|6060.9|6056|6052.3|374
1762241100000|2025-11-04 07:25:00|6059.7|6056|6060.6|6056.8|6064.3|6060.6|6057.7|6054|197
1762241400000|2025-11-04 07:30:00|6060.4|6056.6|6062.8|6059.1|6064|6060.3|6059.8|6056.1|102
1762241700000|2025-11-04 07:35:00|6062.6|6058.8|6052.2|6048.5|6064.3|6060.6|6052.2|6048.5|538
1762242000000|2025-11-04 07:40:00|6052|6048.2|6055.2|6051.4|6057|6053.3|6051.7|6047.9|332
1762242300000|2025-11-04 07:45:00|6055.4|6051.7|6058|6054.3|6060.2|6056.5|6054.6|6050.9|158
1762242600000|2025-11-04 07:50:00|6057.4|6053.7|6053.1|6049.4|6057.5|6053.8|6051.1|6047.4|163
1762242900000|2025-11-04 07:55:00|6053.3|6049.6|6049.7|6046|6053.7|6050|6044.2|6040.5|528
1762243200000|2025-11-04 08:00:00|6050.2|6046.5|6033.5|6029.8|6050.9|6047.2|6031.5|6027.8|1801
1762243500000|2025-11-04 08:05:00|6033.3|6029.6|6034.1|6030.4|6038.3|6034.6|6032.1|6028.4|447
1762243800000|2025-11-04 08:10:00|6033.6|6029.9|6029.1|6025.4|6038.8|6035.1|6028.8|6025.1|787
1762244100000|2025-11-04 08:15:00|6029.7|6026|6029.9|6026.1|6031.1|6027.4|6021.8|6018.1|1096
1762244400000|2025-11-04 08:20:00|6029.5|6025.8|6033|6029.3|6034.3|6030.6|6026.9|6023.1|782
1762244700000|2025-11-04 08:25:00|6032.8|6029.1|6033.3|6029.6|6038|6034.3|6027.9|6024.2|837
1762245000000|2025-11-04 08:30:00|6033.5|6029.8|6025.6|6021.9|6041.6|6037.9|6024.3|6020.5|897
1762245300000|2025-11-04 08:35:00|6025.4|6021.7|6022.7|6019|6026|6022.3|6017.7|6014|996
1762245600000|2025-11-04 08:40:00|6023|6019.2|6011.8|6008.1|6023.3|6019.5|6008.1|6004.4|1883
1762245900000|2025-11-04 08:45:00|6011.6|6007.8|5999|5995.2|6011.8|6008.1|5996.1|5992.4|981
1762246200000|2025-11-04 08:50:00|5998.8|5995|6005.9|6002.1|6009.9|6006.2|5998.4|5994.7|807
1762246500000|2025-11-04 08:55:00|6005.4|6001.7|6007.7|6004|6015.6|6011.9|6003.5|5999.8|957
1762246800000|2025-11-04 09:00:00|6009.2|6005.4|6010.4|6006.7|6019.9|6016.2|6007.1|6003.4|710
1762247100000|2025-11-04 09:05:00|6011.2|6007.4|6014.7|6011|6015|6011.3|6010.2|6006.5|343
1762247400000|2025-11-04 09:10:00|6014.5|6010.7|6014.7|6011|6018|6014.3|6012.4|6008.7|363
1762247700000|2025-11-04 09:15:00|6014.6|6010.8|6020.4|6016.7|6021.7|6018|6013.5|6009.8|1293
1762248000000|2025-11-04 09:20:00|6019.6|6015.9|6014.2|6010.5|6021.6|6017.9|6014.2|6010.5|485
1762248300000|2025-11-04 09:25:00|6014|6010.3|6008.5|6004.8|6017.4|6013.7|6006.6|6002.9|451
1762248600000|2025-11-04 09:30:00|6008.8|6005|6006.7|6003|6014|6010.3|6005.9|6002.2|504
1762248900000|2025-11-04 09:35:00|6006.5|6002.7|6007|6003.3|6008.6|6004.9|6000.3|5996.5|581
1762249200000|2025-11-04 09:40:00|6006.2|6002.5|6005.3|6001.6|6008|6004.3|6000.6|5996.9|347
1762249500000|2025-11-04 09:45:00|6005|6001.3|6016.6|6012.9|6017.7|6014|6003.7|6000|607
1762249800000|2025-11-04 09:50:00|6017.4|6013.7|6012.5|6008.7|6021.1|6017.3|6008.1|6004.4|415
1762250100000|2025-11-04 09:55:00|6012.7|6009|6003.9|6000.2|6014.2|6010.5|5998.9|5995.2|609
1762250400000|2025-11-04 10:00:00|6003.1|5999.4|5991.8|5988.1|6003.1|5999.4|5985.2|5981.5|2112
1762250700000|2025-11-04 10:05:00|5992.3|5988.6|5988.1|5984.4|5998.1|5994.4|5986.6|5982.9|1224
1762251000000|2025-11-04 10:10:00|5988.6|5984.9|5986.4|5982.7|5991.4|5987.7|5985|5981.3|732
1762251300000|2025-11-04 10:15:00|5986.2|5982.5|5992.9|5989.2|5998.5|5994.7|5986.2|5982.5|754
1762251600000|2025-11-04 10:20:00|5992.6|5988.9|5997.7|5994|5998.9|5995.2|5992.6|5988.9|277
1762251900000|2025-11-04 10:25:00|5997.5|5993.7|5999.2|5995.5|6000.9|5997.2|5994.9|5991.2|221
1762252200000|2025-11-04 10:30:00|5999|5995.2|6005.8|6002.1|6009.5|6005.8|5998.4|5994.7|793
1762252500000|2025-11-04 10:35:00|6006.2|6002.4|6010.3|6006.6|6010.5|6006.8|6001|5997.3|395
1762252800000|2025-11-04 10:40:00|6009.5|6005.8|6009.6|6005.9|6014.2|6010.5|6007.8|6004.1|336
1762253100000|2025-11-04 10:45:00|6009.3|6005.6|6004|6000.3|6009.6|6005.9|5999|5995.3|259
1762253400000|2025-11-04 10:50:00|6003.7|6000|6001.1|5997.4|6008.5|6004.8|6000.1|5996.4|226
1762253700000|2025-11-04 10:55:00|6001.6|5997.9|6001.1|5997.4|6002.9|5999.2|5998.5|5994.7|395
1762254000000|2025-11-04 11:00:00|6002.1|5998.4|5997.9|5994.2|6002.1|5998.4|5994.9|5991.1|595
1762254300000|2025-11-04 11:05:00|5997.7|5993.9|5998.5|5994.7|6000.9|5997.2|5995.1|5991.4|233
1762254600000|2025-11-04 11:10:00|5998.6|5994.9|5994.6|5990.9|5999.6|5995.9|5991.2|5987.5|420
1762254900000|2025-11-04 11:15:00|5994.1|5990.4|5996.9|5993.2|5998|5994.3|5991.8|5988.1|213
1762255200000|2025-11-04 11:20:00|5997.1|5993.4|6002.6|5998.9|6005.5|6001.7|5996.9|5993.2|317
1762255500000|2025-11-04 11:25:00|6003.1|5999.3|6001.9|5998.2|6009.8|6006.1|6000.3|5996.6|302
1762255800000|2025-11-04 11:30:00|6001.7|5998|6000.4|5996.7|6005.7|6002|5998.1|5994.4|222
1762256100000|2025-11-04 11:35:00|6000.1|5996.4|6007.6|6003.9|6009.9|6006.2|5999.4|5995.7|394
1762256400000|2025-11-04 11:40:00|6008.1|6004.4|6005.5|6001.8|6009.7|6006|6005.2|6001.5|142
1762256700000|2025-11-04 11:45:00|6005.6|6001.9|6003.5|5999.8|6008.9|6005.2|6002.6|5998.8|193
1762257000000|2025-11-04 11:50:00|6003.3|5999.5|6005.2|6001.5|6007.7|6004|6000.4|5996.7|164
1762257300000|2025-11-04 11:55:00|6004.8|6001.1|6006.8|6003.1|6007.9|6004.2|5999.8|5996.1|217
1762257600000|2025-11-04 12:00:00|6007.3|6003.6|6004.7|6001|6007.9|6004.2|6000.1|5996.3|168
1762257900000|2025-11-04 12:05:00|6004.2|6000.5|6007.9|6004.1|6008.4|6004.7|6004|6000.3|256
1762258200000|2025-11-04 12:10:00|6007.8|6004|6009.6|6005.8|6011.8|6008.1|6006.7|6003|264
1762258500000|2025-11-04 12:15:00|6010.1|6006.4|6007.1|6003.4|6010.9|6007.2|6004.3|6000.6|215
1762258800000|2025-11-04 12:20:00|6006.9|6003.1|6005.6|6001.8|6009.3|6005.6|6004.9|6001.2|280
1762259100000|2025-11-04 12:25:00|6005.3|6001.6|6003.3|5999.6|6007.3|6003.6|6001.2|5997.5|287
1762259400000|2025-11-04 12:30:00|6003|5999.3|6003.7|6000|6007.9|6004.2|6001.5|5997.8|611
1762259700000|2025-11-04 12:35:00|6003.5|5999.7|6008.1|6004.4|6011.7|6008|6001|5997.3|895
1762260000000|2025-11-04 12:40:00|6007.7|6004|6010.2|6006.5|6013|6009.3|6004.6|6000.9|545
1762260300000|2025-11-04 12:45:00|6010.5|6006.7|6014.7|6010.9|6015.1|6011.4|6008.8|6005.1|322
1762260600000|2025-11-04 12:50:00|6014.1|6010.4|6011.1|6007.4|6023.8|6020|6011.1|6007.4|1963
1762260900000|2025-11-04 12:55:00|6011.6|6007.9|6013.3|6009.6|6016.4|6012.7|6011.2|6007.5|430
1762261200000|2025-11-04 13:00:00|6012.5|6008.8|6005.8|6002.1|6012.5|6008.8|6001|5997.3|1228
1762261500000|2025-11-04 13:05:00|6005.6|6001.8|6012.3|6008.6|6017.4|6013.7|6005.6|6001.8|593
1762261800000|2025-11-04 13:10:00|6012.1|6008.4|6011.9|6008.2|6019|6015.2|6010.1|6006.4|672
1762262100000|2025-11-04 13:15:00|6011.6|6007.9|6009|6005.2|6014.2|6010.5|6007.4|6003.7|631
1762262400000|2025-11-04 13:20:00|6008.7|6005|6010.2|6006.4|6013.4|6009.6|6007.9|6004.2|618
1762262700000|2025-11-04 13:25:00|6010.4|6006.7|6009.1|6005.4|6010.9|6007.2|6004|6000.3|988
1762263000000|2025-11-04 13:30:00|6010.1|6006.4|6007.9|6004.1|6013.3|6009.6|6007.5|6003.8|419
1762263300000|2025-11-04 13:35:00|6008.3|6004.6|6001.7|5998|6008.3|6004.6|5993.4|5989.7|1908
1762263600000|2025-11-04 13:40:00|6001.9|5998.2|6002.4|5998.7|6008.1|6004.4|5997.1|5993.4|979
1762263900000|2025-11-04 13:45:00|6003.1|5999.4|5998.8|5995.1|6005.7|6002|5998.3|5994.6|1290
1762264200000|2025-11-04 13:50:00|5998.6|5994.8|5999.8|5996.1|6000|5996.3|5994|5990.3|806
1762264500000|2025-11-04 13:55:00|5999.5|5995.8|5990.8|5987|6000.8|5997.1|5990.2|5986.5|1213
1762264800000|2025-11-04 14:00:00|5990.9|5987.2|6014.3|6010.6|6015.7|6011.9|5990.8|5987|2160
1762265100000|2025-11-04 14:05:00|6014.6|6010.9|6011.2|6007.5|6018.3|6014.6|6005|6001.3|1754
1762265400000|2025-11-04 14:10:00|6010.7|6007|6017.2|6013.5|6019.3|6015.5|6004.5|6000.8|1453
1762265700000|2025-11-04 14:15:00|6017.4|6013.7|6026.2|6022.5|6030.2|6026.5|6014.4|6010.7|2255
1762266000000|2025-11-04 14:20:00|6025.8|6022.1|6031.8|6028.1|6034.8|6031.1|6024.6|6020.9|1576
1762266300000|2025-11-04 14:25:00|6031.3|6027.6|6027.4|6023.7|6031.8|6028.1|6023.9|6020.2|1564
1762266600000|2025-11-04 14:30:00|6026.9|6023.2|6016|6012.3|6031|6027.3|6015.7|6012|2092
1762266900000|2025-11-04 14:35:00|6015.5|6011.8|6020.6|6016.8|6028.7|6025|6015|6011.3|1720
1762267200000|2025-11-04 14:40:00|6020.1|6016.4|6028.4|6024.7|6031.6|6027.9|6016.3|6012.6|1664
1762267500000|2025-11-04 14:45:00|6027.9|6024.2|6027.9|6024.2|6033.7|6030|6021.6|6017.9|1728
1762267800000|2025-11-04 14:50:00|6027.4|6023.7|6033.5|6029.8|6037.9|6034.2|6025.4|6021.7|2223
1762268100000|2025-11-04 14:55:00|6034.2|6030.5|6040.5|6036.8|6050.4|6046.2|6034.2|6030.5|4000
1762268400000|2025-11-04 15:00:00|6041.2|6037.5|6039.3|6035.6|6042.6|6038.9|6031.8|6028.1|1504
1762268700000|2025-11-04 15:05:00|6040|6036.3|6042.8|6039.1|6043.4|6039.6|6032.6|6028.8|879
1762269000000|2025-11-04 15:10:00|6042.6|6038.9|6045.2|6041.4|6047.1|6043.4|6040.5|6036.8|925
1762269300000|2025-11-04 15:15:00|6044.9|6041.2|6042.9|6039.1|6048.6|6044.9|6042.6|6038.9|1240
1762269600000|2025-11-04 15:20:00|6043.1|6039.3|6039.1|6035.4|6044.1|6040.4|6035.4|6031.7|1442
1762269900000|2025-11-04 15:25:00|6039.4|6035.7|6042|6038.3|6043.3|6039.6|6037.7|6034|1788
1762270200000|2025-11-04 15:30:00|6041.8|6038.1|6042.1|6038.4|6044.9|6041.2|6036.9|6033.1|1747
1762270500000|2025-11-04 15:35:00|6041.6|6037.9|6047.4|6043.7|6051.7|6048|6041.4|6037.7|666
1762270800000|2025-11-04 15:40:00|6047.2|6043.5|6049.7|6045.9|6051.1|6047.4|6041.7|6038|1250
1762271100000|2025-11-04 15:45:00|6050|6046.3|6043.2|6039.5|6051.5|6047.8|6040.7|6036.9|932
1762271400000|2025-11-04 15:50:00|6043.4|6039.7|6056|6052.2|6057.8|6054.1|6039.4|6035.7|1978
1762271700000|2025-11-04 15:55:00|6056.3|6052.6|6061.8|6058.1|6062.3|6058.6|6050.2|6046.5|2056
1762272000000|2025-11-04 16:00:00|6062.8|6059.1|6063.9|6060.2|6071.4|6067.7|6059.2|6055.4|2316
1762272300000|2025-11-04 16:05:00|6063.6|6059.9|6065.4|6061.7|6066.7|6063|6059.4|6055.7|1113
1762272600000|2025-11-04 16:10:00|6065.9|6062.2|6061.6|6057.9|6067.5|6063.8|6059.6|6055.8|1208
1762272900000|2025-11-04 16:15:00|6061.9|6058.1|6060.6|6056.9|6063.1|6059.4|6057.6|6053.9|1618
1762273200000|2025-11-04 16:20:00|6061.1|6057.4|6051.4|6047.6|6064.5|6060.8|6051.4|6047.6|2897
1762273500000|2025-11-04 16:25:00|6051.6|6047.9|6054.6|6050.9|6061|6057.2|6048|6044.3|1689
1762273800000|2025-11-04 16:30:00|6054.1|6050.4|6054.5|6050.8|6061.7|6058|6048.8|6045.1|1568
1762274100000|2025-11-04 16:35:00|6054.8|6051.1|6050.7|6047|6060.6|6056.9|6048.4|6044.7|2552
1762274400000|2025-11-04 16:40:00|6051.2|6047.5|6048.9|6045.2|6053|6049.3|6046.3|6042.6|4497
1762274700000|2025-11-04 16:45:00|6049.2|6045.5|6048.8|6045.1|6053.2|6049.5|6047.1|6043.4|1447
1762275000000|2025-11-04 16:50:00|6049.1|6045.4|6059.3|6055.6|6063.8|6060.1|6045.3|6041.6|2132
1762275300000|2025-11-04 16:55:00|6058.9|6055.2|6058.9|6055.2|6061.2|6057.5|6053.5|6049.8|802
1762275600000|2025-11-04 17:00:00|6059.2|6055.5|6052.4|6048.7|6060|6056.3|6051.3|6047.6|909
1762275900000|2025-11-04 17:05:00|6052.9|6049.2|6049.5|6045.8|6057.3|6053.6|6048.7|6045|1425
1762276200000|2025-11-04 17:10:00|6050|6046.3|6054.6|6050.9|6054.9|6051.2|6047.9|6044.2|881
1762276500000|2025-11-04 17:15:00|6054.3|6050.6|6053.8|6050.1|6056.8|6053.1|6051.5|6047.8|499
1762276800000|2025-11-04 17:20:00|6053.3|6049.6|6059|6055.3|6060.2|6056.5|6052.8|6049.1|1346
1762277100000|2025-11-04 17:25:00|6059.2|6055.5|6057.9|6054.2|6067.3|6063.6|6057.5|6053.8|1272
1762277400000|2025-11-04 17:30:00|6057.1|6053.4|6053.3|6049.6|6058.9|6055.2|6049.6|6045.9|622
1762277700000|2025-11-04 17:35:00|6053.9|6050.1|6053.3|6049.6|6054.4|6050.7|6046.6|6042.8|1268
1762278000000|2025-11-04 17:40:00|6053.5|6049.8|6057.2|6053.5|6057.7|6054|6051.1|6047.4|486
1762278300000|2025-11-04 17:45:00|6057.4|6053.7|6062.8|6059.1|6063.8|6060.1|6056.4|6052.7|1219
1762278600000|2025-11-04 17:50:00|6063|6059.3|6067|6063.3|6075.3|6071.6|6062.8|6059.1|1969
1762278900000|2025-11-04 17:55:00|6066.8|6063.1|6066.7|6063|6068.6|6064.9|6060.1|6056.4|856
1762279200000|2025-11-04 18:00:00|6066.5|6062.7|6062.3|6058.6|6068.8|6065.1|6061.2|6057.4|685
1762279500000|2025-11-04 18:05:00|6061.8|6058|6064.4|6060.7|6065.6|6061.9|6060.8|6057.1|653
1762279800000|2025-11-04 18:10:00|6064.3|6060.5|6065|6061.3|6067.6|6063.9|6061.8|6058.1|574
1762280100000|2025-11-04 18:15:00|6065.2|6061.5|6063.5|6059.8|6068.4|6064.7|6061.9|6058.2|525
1762280400000|2025-11-04 18:20:00|6062.7|6059|6070.2|6066.5|6071.5|6067.8|6062.5|6058.8|1604
1762280700000|2025-11-04 18:25:00|6070.5|6066.8|6065.5|6061.8|6072.5|6068.7|6064|6060.3|980
1762281000000|2025-11-04 18:30:00|6065.7|6062|6056.1|6052.4|6070.7|6067|6056.1|6052.4|798
1762281300000|2025-11-04 18:35:00|6056|6052.3|6044.3|6040.6|6057.3|6053.6|6040.8|6037.1|2409
1762281600000|2025-11-04 18:40:00|6043.6|6039.9|6048.4|6044.6|6050.1|6046.4|6042.6|6038.8|608
1762281900000|2025-11-04 18:45:00|6048.3|6044.4|6044.8|6041.1|6048.8|6045.1|6041.5|6037.8|647
1762282200000|2025-11-04 18:50:00|6045.1|6041.4|6055.3|6051.6|6057.1|6053.4|6044.8|6041.1|1971
1762282500000|2025-11-04 18:55:00|6055.7|6051.9|6051.1|6047.4|6056.1|6052.4|6049.3|6045.6|936
1762282800000|2025-11-04 19:00:00|6051.8|6048.1|6054.7|6051|6058.7|6055|6050.8|6047.1|922
1762283100000|2025-11-04 19:05:00|6055|6051.3|6046.6|6042.9|6055.5|6051.8|6044.8|6041.1|1494
1762283400000|2025-11-04 19:10:00|6047.1|6043.4|6048.4|6044.7|6050.9|6047.2|6044.9|6041.2|649
1762283700000|2025-11-04 19:15:00|6048.1|6044.4|6049.5|6045.7|6049.9|6046.2|6041.3|6037.6|1432
1762284000000|2025-11-04 19:20:00|6049.7|6045.9|6048.3|6044.6|6054|6050.3|6045.7|6042|3178
1762284300000|2025-11-04 19:25:00|6048.1|6044.3|6045.5|6041.8|6048.3|6044.6|6037|6033.3|12421
1762284600000|2025-11-04 19:30:00|6045.3|6041.5|6045.6|6041.9|6047.3|6043.6|6039.8|6036|2296
1762284900000|2025-11-04 19:35:00|6045.4|6041.7|6044.2|6040.5|6045.4|6041.7|6039.3|6035.5|609
1762285200000|2025-11-04 19:40:00|6044.4|6040.7|6045.8|6042.1|6047.9|6044.2|6044.4|6040.7|626
1762285500000|2025-11-04 19:45:00|6045.3|6041.5|6054.7|6051|6055.4|6051.7|6044.8|6041.1|1902
1762285800000|2025-11-04 19:50:00|6054.5|6050.7|6051.2|6047.5|6056.3|6052.6|6049.7|6045.9|464
1762286100000|2025-11-04 19:55:00|6050.9|6047.2|6041.1|6037.3|6052.2|6048.5|6041.1|6037.3|386
1762286400000|2025-11-04 20:00:00|6040.8|6037.1|6042.2|6038.5|6044.7|6041|6040.1|6036.4|257
1762286700000|2025-11-04 20:05:00|6042|6038.2|6041.5|6037.8|6045.7|6042|6040.7|6037|656
1762287000000|2025-11-04 20:10:00|6041.3|6037.6|6034.1|6030.3|6042.3|6038.6|6033.1|6029.3|654
1762287300000|2025-11-04 20:15:00|6034.2|6030.5|6035|6031.3|6036.4|6032.7|6033.5|6029.8|260
1762287600000|2025-11-04 20:20:00|6035.5|6031.8|6033.9|6030.2|6035.5|6031.8|6032.4|6028.7|235
1762287900000|2025-11-04 20:25:00|6034|6030.3|6033.6|6029.9|6035.8|6032.1|6032.8|6029.1|191
1762288200000|2025-11-04 20:30:00|6033.4|6029.7|6030.3|6026.6|6035.2|6031.5|6028.9|6025.2|140
1762288500000|2025-11-04 20:35:00|6029.9|6026.2|6035.6|6031.9|6036.6|6032.9|6029.9|6026.2|182
1762288800000|2025-11-04 20:40:00|6035.9|6032.2|6036.3|6032.5|6039.7|6036|6035.7|6032|153
1762289100000|2025-11-04 20:45:00|6036.4|6032.7|6031.5|6027.8|6037.1|6033.3|6031.5|6027.8|168
1762289400000|2025-11-04 20:50:00|6030.8|6027.1|6030.3|6026.6|6033|6029.3|6029.4|6025.7|185
1762289700000|2025-11-04 20:55:00|6030.1|6026.4|6026.8|6023.1|6030.6|6026.9|6023.9|6020.2|644
1762290000000|2025-11-04 21:00:00|6026.3|6022.5|6028|6024.3|6030.1|6026.3|6023|6019.3|227
1762290300000|2025-11-04 21:05:00|6028.3|6024.5|6024.3|6020.6|6028.6|6024.8|6024.2|6020.5|89
1762290600000|2025-11-04 21:10:00|6024.2|6020.5|6023.6|6019.9|6025.7|6022|6023.4|6019.7|71
1762290900000|2025-11-04 21:15:00|6024.1|6020.4|6026.6|6022.9|6026.6|6022.9|6023.6|6019.9|147
1762291200000|2025-11-04 21:20:00|6027|6023.3|6026.6|6022.9|6027.5|6023.7|6025.3|6021.6|87
1762291500000|2025-11-04 21:25:00|6027.3|6023.6|6026.2|6022.4|6027.3|6023.6|6025.6|6021.9|85
1762291800000|2025-11-04 21:30:00|6026.7|6022.9|6028.3|6024.5|6030.4|6026.7|6023.4|6019.7|743
1762292100000|2025-11-04 21:35:00|6029|6025.3|6033|6029.3|6033.3|6029.5|6026|6022.3|308
1762292400000|2025-11-04 21:40:00|6032.8|6029|6032.7|6029|6033.4|6029.7|6031|6027.3|532
1762292700000|2025-11-04 21:45:00|6033|6029.2|6028.6|6024.9|6033.3|6029.5|6027.6|6023.9|372
1762293000000|2025-11-04 21:50:00|6027.8|6024.1|6034.2|6030.5|6034.6|6030.9|6027.6|6023.9|115
1762293300000|2025-11-04 21:55:00|6034.4|6030.7|6033.9|6030.1|6035|6031.2|6031.9|6028.2|134
1762297200000|2025-11-04 23:00:00|6032.3|6028.6|6023.2|6019.4|6032.3|6028.6|6019.5|6015.7|167
1762297500000|2025-11-04 23:05:00|6023.4|6019.7|6022.5|6018.7|6024|6020.2|6021.3|6017.6|26
1762297800000|2025-11-04 23:10:00|6022|6018.2|6022.5|6018.7|6024.2|6020.5|6020.2|6016.4|68
1762298100000|2025-11-04 23:15:00|6023|6019.3|6023.5|6019.8|6023.7|6020|6019.7|6016|106
1762298400000|2025-11-04 23:20:00|6023.8|6020.1|6026.6|6022.9|6026.8|6023.1|6022.7|6019|76
1762298700000|2025-11-04 23:25:00|6027|6023.2|6023.9|6020.2|6027.6|6023.9|6023.8|6020.1|24
1762299000000|2025-11-04 23:30:00|6024.2|6020.4|6025.7|6021.9|6025.9|6022.2|6024.2|6020.4|30
1762299300000|2025-11-04 23:35:00|6025.9|6022.2|6020.8|6017.1|6025.9|6022.2|6020.7|6016.9|102
1762299600000|2025-11-04 23:40:00|6020.7|6016.9|6020.9|6017.1|6021.2|6017.4|6019.2|6015.5|58
1762299900000|2025-11-04 23:45:00|6021.1|6017.3|6020.3|6016.5|6021.4|6017.7|6020.1|6016.3|17
1762300200000|2025-11-04 23:50:00|6020.5|6016.7|6019.3|6015.5|6020.6|6016.9|6019.2|6015.4|33
1762300500000|2025-11-04 23:55:00|6019|6015.3|6018.1|6014.4|6019.2|6015.5|6016.7|6013|65
1762300800000|2025-11-05 00:00:00|6018.4|6014.6|6023|6019.2|6023.2|6019.5|6015.5|6011.8|91
1762301100000|2025-11-05 00:05:00|6023.3|6019.5|6022.8|6019|6024.7|6021|6021.8|6018|48
1762301400000|2025-11-05 00:10:00|6022.9|6019.2|6021.9|6018.2|6023.2|6019.5|6020.6|6016.9|58
1762301700000|2025-11-05 00:15:00|6022.2|6018.5|6020.9|6017.2|6023.1|6019.4|6020.9|6017.2|30
1762302000000|2025-11-05 00:20:00|6020.7|6017|6019|6015.3|6020.9|6017.2|6019|6015.3|17
1762302300000|2025-11-05 00:25:00|6018.9|6015.2|6014.5|6010.8|6018.9|6015.2|6013.4|6009.7|116
1762302600000|2025-11-05 00:30:00|6014|6010.3|6016.2|6012.5|6017.1|6013.3|6013.5|6009.8|28
1762302900000|2025-11-05 00:35:00|6016.5|6012.8|6012.7|6009|6017.6|6013.9|6012.7|6009|96
1762303200000|2025-11-05 00:40:00|6012.9|6009.2|6012|6008.2|6013.4|6009.6|6010.9|6007.2|116
1762303500000|2025-11-05 00:45:00|6012.2|6008.5|6012.3|6008.6|6013.4|6009.6|6009|6005.3|90
1762303800000|2025-11-05 00:50:00|6011.9|6008.2|6012.6|6008.9|6012.6|6008.9|6011|6007.3|20
1762304100000|2025-11-05 00:55:00|6012.8|6009.1|6014.5|6010.7|6014.7|6011|6012.8|6009.1|52
1762304400000|2025-11-05 01:00:00|6014.7|6011|6017|6013.3|6021.3|6017.6|6014.3|6010.5|460
1762304700000|2025-11-05 01:05:00|6016.8|6013|6009.5|6005.8|6016.8|6013|6009.2|6005.5|233
1762305000000|2025-11-05 01:10:00|6009.8|6006|6008.4|6004.6|6012.9|6009.1|6008.4|6004.6|183
1762305300000|2025-11-05 01:15:00|6008.6|6004.9|6000.7|5997|6008.8|6005.1|6000.4|5996.7|451
1762305600000|2025-11-05 01:20:00|6000.5|5996.7|5996.3|5992.5|6001.4|5997.7|5994.3|5990.6|271
1762305900000|2025-11-05 01:25:00|5995.9|5992.2|5995.6|5991.9|5996.7|5993|5993|5989.3|340
1762306200000|2025-11-05 01:30:00|5995.5|5991.7|5998.8|5995.1|5998.9|5995.2|5993.7|5989.9|178
1762306500000|2025-11-05 01:35:00|5997.8|5994.1|5997|5993.3|6004.8|6001.1|5996.3|5992.5|252
1762306800000|2025-11-05 01:40:00|5996|5992.3|6002.6|5998.9|6007|6003.3|5995.5|5991.8|249
1762307100000|2025-11-05 01:45:00|6001.8|5998.1|6005.7|6002|6005.7|6002|6000.6|5996.9|103
1762307400000|2025-11-05 01:50:00|6005.2|6001.5|6004.4|6000.7|6005.8|6002.1|6000.3|5996.6|112
1762307700000|2025-11-05 01:55:00|6004.5|6000.8|6002.4|5998.7|6008.7|6005|6002.4|5998.7|128
1762308000000|2025-11-05 02:00:00|6002.7|5998.9|6003.7|6000|6005.9|6002.2|6002.4|5998.7|86
1762308300000|2025-11-05 02:05:00|6004|6000.3|6004.8|6001.1|6006|6002.3|6004|6000.3|68
1762308600000|2025-11-05 02:10:00|6005.8|6002.1|6005.4|6001.6|6006.8|6003.1|6003.8|6000.1|48
1762308900000|2025-11-05 02:15:00|6005.7|6001.9|6005.3|6001.5|6005.8|6002.1|6002.8|5999.1|62
1762309200000|2025-11-05 02:20:00|6005.7|6002|6003.5|5999.8|6007.8|6004.1|6001.5|5997.8|77
1762309500000|2025-11-05 02:25:00|6004|6000.2|6002.7|5999|6005.6|6001.9|6002.7|5999|66
1762309800000|2025-11-05 02:30:00|6002.3|5998.6|6006.8|6003.1|6007.9|6004.1|6001.7|5998|69
1762310100000|2025-11-05 02:35:00|6006.7|6002.9|6009.8|6006.1|6013|6009.3|6005.8|6002.1|232
1762310400000|2025-11-05 02:40:00|6009.6|6005.9|6012.5|6008.8|6013.4|6009.7|6008.5|6004.7|151
1762310700000|2025-11-05 02:45:00|6012.8|6009|6012.5|6008.8|6017|6013.3|6012.5|6008.8|160
1762311000000|2025-11-05 02:50:00|6012.8|6009|6011.4|6007.7|6013.9|6010.1|6009.9|6006.2|57
1762311300000|2025-11-05 02:55:00|6011.5|6007.8|6012.7|6009|6013|6009.3|6010|6006.3|90
1762311600000|2025-11-05 03:00:00|6013.1|6009.3|6014.6|6010.9|6015.5|6011.8|6012.1|6008.4|68
1762311900000|2025-11-05 03:05:00|6014.5|6010.7|6011.5|6007.7|6015.4|6011.7|6008.5|6004.8|57
1762312200000|2025-11-05 03:10:00|6011.8|6008.1|6009.3|6005.6|6011.8|6008.1|6008.5|6004.7|26
1762312500000|2025-11-05 03:15:00|6009.6|6005.8|6011.5|6007.8|6012.5|6008.8|6009.6|6005.8|35
1762312800000|2025-11-05 03:20:00|6010.8|6007|6014.8|6011.1|6016.7|6013|6010.3|6006.6|64
1762313100000|2025-11-05 03:25:00|6014.6|6010.9|6024.8|6021.1|6024.8|6021.1|6014.2|6010.4|253
1762313400000|2025-11-05 03:30:00|6024.5|6020.8|6029.1|6025.4|6030.2|6026.5|6023.6|6019.9|298
1762313700000|2025-11-05 03:35:00|6028.7|6025|6026|6022.3|6028.7|6025|6024|6020.3|164
1762314000000|2025-11-05 03:40:00|6025.8|6022.1|6026.4|6022.7|6029.1|6025.4|6024.8|6021.1|112
1762314300000|2025-11-05 03:45:00|6026.6|6022.8|6032.3|6028.6|6032.5|6028.8|6026.4|6022.7|137
1762314600000|2025-11-05 03:50:00|6031.5|6027.8|6030.6|6026.9|6037.4|6033.7|6030.3|6026.6|312
1762314900000|2025-11-05 03:55:00|6030.9|6027.1|6038.3|6034.6|6038.6|6034.9|6027.9|6024.2|246
1762315200000|2025-11-05 04:00:00|6038.5|6034.8|6035.7|6032|6043|6039.3|6034.4|6030.7|373
1762315500000|2025-11-05 04:05:00|6035.9|6032.2|6033.7|6030|6036.4|6032.7|6033.6|6029.9|62
1762315800000|2025-11-05 04:10:00|6033.2|6029.5|6037.2|6033.5|6037.4|6033.7|6032.7|6029|109
1762316100000|2025-11-05 04:15:00|6036.5|6032.8|6034.7|6031|6036.9|6033.2|6033.8|6030.1|42
1762316400000|2025-11-05 04:20:00|6034|6030.3|6035.8|6032.1|6036|6032.3|6033.7|6030|21
1762316700000|2025-11-05 04:25:00|6036|6032.3|6036.7|6033|6038.3|6034.6|6036|6032.3|70
1762317000000|2025-11-05 04:30:00|6037.7|6034|6046.2|6042.5|6046.2|6042.5|6036.7|6033|253
1762317300000|2025-11-05 04:35:00|6046|6042.2|6042.8|6039.1|6046.4|6042.7|6042.5|6038.8|406
1762317600000|2025-11-05 04:40:00|6042.6|6038.8|6042.8|6039.1|6043.5|6039.8|6042.1|6038.4|55
1762317900000|2025-11-05 04:45:00|6042.1|6038.4|6037.4|6033.7|6042.1|6038.4|6037.4|6033.6|87
1762318200000|2025-11-05 04:50:00|6037.1|6033.4|6037.6|6033.9|6039.8|6036.1|6036.5|6032.7|105
1762318500000|2025-11-05 04:55:00|6038.3|6034.5|6038.8|6035.1|6039.8|6036|6037.3|6033.5|23
1762318800000|2025-11-05 05:00:00|6038.3|6034.6|6039.1|6035.4|6040.8|6037.1|6037.8|6034.1|52
1762319100000|2025-11-05 05:05:00|6038.6|6034.9|6039|6035.3|6040.5|6036.8|6037.6|6033.9|30
1762319400000|2025-11-05 05:10:00|6038.5|6034.8|6040.4|6036.7|6040.7|6037|6038|6034.3|59
1762319700000|2025-11-05 05:15:00|6041.2|6037.5|6044.8|6041.1|6044.8|6041.1|6040.9|6037.2|112
1762320000000|2025-11-05 05:20:00|6045|6041.3|6046|6042.3|6047.4|6043.7|6045|6041.3|91
1762320300000|2025-11-05 05:25:00|6045.8|6042.1|6044.8|6041.1|6045.8|6042.1|6043|6039.3|85
1762320600000|2025-11-05 05:30:00|6043.3|6039.5|6045.6|6041.9|6046.3|6042.6|6041.5|6037.8|142
1762320900000|2025-11-05 05:35:00|6045.8|6042.1|6051.2|6047.5|6051.5|6047.8|6044.4|6040.6|144
1762321200000|2025-11-05 05:40:00|6050.7|6047|6047.8|6044.1|6051.2|6047.5|6046.2|6042.5|98
1762321500000|2025-11-05 05:45:00|6047.6|6043.8|6049.1|6045.4|6049.7|6046|6044.8|6041.1|121
1762321800000|2025-11-05 05:50:00|6048.5|6044.8|6051.3|6047.6|6053.5|6049.8|6048.5|6044.8|169
1762322100000|2025-11-05 05:55:00|6050.8|6047|6052.5|6048.7|6053|6049.3|6048.6|6044.9|122
1762322400000|2025-11-05 06:00:00|6052.2|6048.5|6051.5|6047.8|6053.3|6049.6|6048.1|6044.4|122
1762322700000|2025-11-05 06:05:00|6051.3|6047.5|6049.8|6046|6053.5|6049.8|6049.6|6045.8|52
1762323000000|2025-11-05 06:10:00|6050.1|6046.3|6051.1|6047.4|6052.2|6048.5|6049.6|6045.9|68
1762323300000|2025-11-05 06:15:00|6051.5|6047.8|6056.5|6052.8|6057.7|6054|6051.2|6047.4|140
1762323600000|2025-11-05 06:20:00|6056.3|6052.5|6052.8|6049.1|6056.3|6052.5|6052.2|6048.4|53
1762323900000|2025-11-05 06:25:00|6053|6049.3|6049.1|6045.3|6053.1|6049.3|6048.8|6045.1|87
1762324200000|2025-11-05 06:30:00|6048.8|6045.1|6055.2|6051.5|6055.2|6051.5|6046.9|6043.2|180
1762324500000|2025-11-05 06:35:00|6055.7|6052|6055.2|6051.5|6058.9|6055.2|6052.7|6049|190
1762324800000|2025-11-05 06:40:00|6054.8|6051.1|6052.1|6048.4|6055|6051.3|6052.1|6048.3|53
1762325100000|2025-11-05 06:45:00|6051.6|6047.9|6049.3|6045.5|6052.4|6048.7|6047.4|6043.7|388
1762325400000|2025-11-05 06:50:00|6049|6045.2|6043.9|6040.2|6049|6045.3|6043.4|6039.7|217
1762325700000|2025-11-05 06:55:00|6043.7|6039.9|6043.5|6039.8|6046|6042.3|6039.8|6036.1|181
1762326000000|2025-11-05 07:00:00|6044|6040.2|6036.8|6033.1|6047.5|6043.8|6034.8|6031.1|377
1762326300000|2025-11-05 07:05:00|6037.8|6034.1|6034.7|6030.9|6040|6036.3|6029|6025.3|481
1762326600000|2025-11-05 07:10:00|6034.9|6031.2|6040.8|6037.1|6042.5|6038.7|6034.3|6030.6|132
1762326900000|2025-11-05 07:15:00|6040.6|6036.8|6036.4|6032.7|6041.7|6038|6032.2|6028.5|234
1762327200000|2025-11-05 07:20:00|6036|6032.3|6035.4|6031.7|6040.4|6036.7|6034.1|6030.4|225
1762327500000|2025-11-05 07:25:00|6035.2|6031.5|6039.9|6036.2|6040.6|6036.9|6034.8|6031.1|150
1762327800000|2025-11-05 07:30:00|6039.6|6035.9|6039|6035.3|6043.7|6040|6036.8|6033|191
1762328100000|2025-11-05 07:35:00|6039.3|6035.6|6036.7|6033|6044.1|6040.4|6036.5|6032.7|217
1762328400000|2025-11-05 07:40:00|6036.5|6032.8|6039.9|6036.1|6042|6038.3|6036.5|6032.7|180
1762328700000|2025-11-05 07:45:00|6039.6|6035.8|6035.5|6031.8|6042.1|6038.4|6034.5|6030.8|185
1762329000000|2025-11-05 07:50:00|6035.1|6031.3|6043.4|6039.7|6044.1|6040.4|6033.8|6030.1|328
1762329300000|2025-11-05 07:55:00|6043.1|6039.4|6047.7|6044|6048.7|6045|6038.9|6035.2|325
1762329600000|2025-11-05 08:00:00|6048.5|6044.8|6038.8|6035.1|6049.5|6045.8|6033.5|6029.8|544
1762329900000|2025-11-05 08:05:00|6039.8|6036.1|6034|6030.3|6043.5|6039.8|6027.4|6023.6|585
1762330200000|2025-11-05 08:10:00|6033.6|6029.9|6040.4|6036.7|6041.4|6037.7|6032.3|6028.6|248
1762330500000|2025-11-05 08:15:00|6039.9|6036.2|6036.2|6032.4|6041|6037.2|6032.9|6029.2|381
1762330800000|2025-11-05 08:20:00|6036.6|6032.9|6036.4|6032.7|6038|6034.3|6032.4|6028.7|271
1762331100000|2025-11-05 08:25:00|6036.1|6032.4|6032.4|6028.7|6037.1|6033.3|6027.1|6023.3|558
1762331400000|2025-11-05 08:30:00|6033.4|6029.7|6050.7|6047|6050.7|6047|6031.9|6028.2|1104
1762331700000|2025-11-05 08:35:00|6051|6047.2|6047.4|6043.7|6053|6049.3|6040.4|6036.7|813
1762332000000|2025-11-05 08:40:00|6047.9|6044.2|6049.9|6046.2|6058.8|6055.1|6047.9|6044.2|972
1762332300000|2025-11-05 08:45:00|6050.4|6046.7|6050.3|6046.5|6055.6|6051.8|6048.9|6045.1|494
1762332600000|2025-11-05 08:50:00|6050.5|6046.8|6048.9|6045.2|6050.5|6046.8|6042.8|6039.1|543
1762332900000|2025-11-05 08:55:00|6049.1|6045.4|6051.8|6048.1|6054.4|6050.7|6044.6|6040.9|647
1762333200000|2025-11-05 09:00:00|6052.3|6048.6|6055.8|6052.1|6059.3|6055.6|6051.1|6047.4|627
1762333500000|2025-11-05 09:05:00|6055.6|6051.9|6053.6|6049.9|6066.9|6063.2|6053.2|6049.4|521
1762333800000|2025-11-05 09:10:00|6053.9|6050.2|6053.5|6049.7|6057.9|6054.2|6051.5|6047.8|348
1762334100000|2025-11-05 09:15:00|6053.6|6049.9|6060.8|6057.1|6063.2|6059.5|6048.4|6044.7|685
1762334400000|2025-11-05 09:20:00|6060.2|6056.5|6058.2|6054.5|6062.1|6058.4|6054.5|6050.8|451
1762334700000|2025-11-05 09:25:00|6058.5|6054.7|6059.6|6055.9|6061.3|6057.6|6056.2|6052.5|521
1762335000000|2025-11-05 09:30:00|6059.3|6055.6|6077.4|6073.7|6077.4|6073.7|6058.3|6054.6|2383
1762335300000|2025-11-05 09:35:00|6077.2|6073.4|6077.7|6074|6084.9|6081.2|6072.9|6069.2|1100
1762335600000|2025-11-05 09:40:00|6077.2|6073.4|6072.4|6068.6|6078.7|6075|6070.8|6067.1|636
1762335900000|2025-11-05 09:45:00|6072.9|6069.2|6072.9|6069.2|6075.7|6072|6070.3|6066.6|354
1762336200000|2025-11-05 09:50:00|6073.2|6069.5|6067.7|6064|6076.3|6072.6|6066.5|6062.8|1066
1762336500000|2025-11-05 09:55:00|6068.2|6064.5|6074.2|6070.5|6074.2|6070.5|6068|6064.3|332
1762336800000|2025-11-05 10:00:00|6074.4|6070.7|6074.5|6070.7|6082|6078.3|6072|6068.3|552
1762337100000|2025-11-05 10:05:00|6074.3|6070.6|6082.1|6078.4|6084.6|6080.8|6072.8|6069.1|285
1762337400000|2025-11-05 10:10:00|6082.3|6078.6|6085.6|6081.9|6092.1|6088.4|6082.1|6078.4|976
1762337700000|2025-11-05 10:15:00|6085.1|6081.3|6080|6076.2|6086.6|6082.9|6079.1|6075.4|401
1762338000000|2025-11-05 10:20:00|6080.3|6076.6|6088.1|6084.3|6090.6|6086.9|6080.3|6076.6|520
1762338300000|2025-11-05 10:25:00|6087.9|6084.2|6084.4|6080.6|6088.8|6085.1|6082.6|6078.9|270
1762338600000|2025-11-05 10:30:00|6084.7|6081|6088.1|6084.3|6093.7|6090|6084.7|6081|567
1762338900000|2025-11-05 10:35:00|6087.9|6084.2|6089.6|6085.9|6089.9|6086.2|6082.3|6078.5|403
1762339200000|2025-11-05 10:40:00|6090.6|6086.9|6083.4|6079.6|6090.6|6086.9|6081.7|6078|253
1762339500000|2025-11-05 10:45:00|6083.6|6079.9|6090.4|6086.6|6090.7|6087|6082.8|6079.1|230
1762339800000|2025-11-05 10:50:00|6090.1|6086.4|6085.6|6081.9|6090.4|6086.6|6084.3|6080.5|220
1762340100000|2025-11-05 10:55:00|6086.6|6082.9|6074.8|6071.1|6086.6|6082.9|6074.8|6071.1|611
1762340400000|2025-11-05 11:00:00|6074.6|6070.9|6085.2|6081.5|6085.7|6082|6073.2|6069.5|389
1762340700000|2025-11-05 11:05:00|6084.9|6081.2|6081.9|6078.2|6089.2|6085.5|6081.9|6078.2|323
1762341000000|2025-11-05 11:10:00|6082.4|6078.7|6073.4|6069.7|6082.7|6079|6068.5|6064.8|659
1762341300000|2025-11-05 11:15:00|6072.6|6068.9|6071.1|6067.4|6073.7|6070|6066.3|6062.6|434
1762341600000|2025-11-05 11:20:00|6071.4|6067.7|6060.7|6057|6072.5|6068.8|6058.2|6054.5|537
1762341900000|2025-11-05 11:25:00|6061|6057.3|6060.2|6056.4|6064.5|6060.8|6055|6051.3|498
1762342200000|2025-11-05 11:30:00|6059.8|6056.1|6060.7|6057|6066.5|6062.7|6058.6|6054.9|342
1762342500000|2025-11-05 11:35:00|6060.5|6056.7|6058.2|6054.5|6062.1|6058.4|6055.7|6052|288
1762342800000|2025-11-05 11:40:00|6058.5|6054.7|6052.9|6049.2|6059.2|6055.5|6052.1|6048.4|312
1762343100000|2025-11-05 11:45:00|6052.6|6048.9|6053.2|6049.5|6055.2|6051.5|6051.6|6047.9|252
1762343400000|2025-11-05 11:50:00|6053.9|6050.2|6051.9|6048.1|6054.7|6051|6049.3|6045.6|911
1762343700000|2025-11-05 11:55:00|6051.5|6047.8|6042.5|6038.8|6052|6048.3|6041|6037.3|941
1762344000000|2025-11-05 12:00:00|6042.9|6039.1|6020.7|6017|6042.9|6039.1|6016.9|6013.2|2118
1762344300000|2025-11-05 12:05:00|6020.6|6016.8|6019.2|6015.5|6020.6|6016.8|6017.3|6013.6|670
1762344600000|2025-11-05 12:10:00|6019.1|6015.4|6010.3|6006.6|6019.1|6015.4|6007.1|6003.4|2017
1762344900000|2025-11-05 12:15:00|6010.7|6007|6024.2|6020.5|6025.2|6021.5|6009.3|6005.6|1732
1762345200000|2025-11-05 12:20:00|6024|6020.2|6033.5|6029.8|6034.1|6030.4|6023.7|6020|900
1762345500000|2025-11-05 12:25:00|6034|6030.3|6026|6022.2|6036.7|6033|6026|6022.2|612
1762345800000|2025-11-05 12:30:00|6025.8|6022.1|6024.3|6020.6|6030.9|6027.2|6021.7|6018|543
1762346100000|2025-11-05 12:35:00|6023.3|6019.6|6025.5|6021.8|6025.9|6022.2|6018.3|6014.6|791
1762346400000|2025-11-05 12:40:00|6025.7|6022|6025.2|6021.5|6026.9|6023.2|6022.7|6019|397
1762346700000|2025-11-05 12:45:00|6024.9|6021.2|6025.3|6021.6|6032.7|6029|6023.9|6020.2|704
1762347000000|2025-11-05 12:50:00|6025.5|6021.7|6021.2|6017.5|6027.4|6023.7|6021.2|6017.5|339
1762347300000|2025-11-05 12:55:00|6020.7|6017|6024.7|6021|6029.6|6025.9|6020.2|6016.5|678
1762347600000|2025-11-05 13:00:00|6025.4|6021.7|6027.9|6024.1|6028.3|6024.6|6019|6015.3|753
1762347900000|2025-11-05 13:05:00|6027.5|6023.8|6024.7|6021|6027.5|6023.8|6019.6|6015.9|370
1762348200000|2025-11-05 13:10:00|6024.4|6020.7|6019.9|6016.1|6024.4|6020.7|6017.2|6013.5|1062
1762348500000|2025-11-05 13:15:00|6019.6|6015.9|6006.8|6003|6023.4|6019.7|6003.5|5999.8|3538
1762348800000|2025-11-05 13:20:00|6006.6|6002.9|6008.3|6004.6|6014.9|6011.2|6004.6|6000.9|2454
1762349100000|2025-11-05 13:25:00|6008.6|6004.9|6013.2|6009.5|6016.5|6012.7|6008.6|6004.9|1676
1762349400000|2025-11-05 13:30:00|6013.8|6010|6019.6|6015.9|6020.4|6016.7|6011.3|6007.5|2085
1762349700000|2025-11-05 13:35:00|6019.5|6015.7|6022|6018.3|6025.3|6021.6|6013.2|6009.5|1067
1762350000000|2025-11-05 13:40:00|6021.5|6017.8|6012.8|6009|6021.7|6018|6012.7|6009|621
1762350300000|2025-11-05 13:45:00|6013|6009.3|6002.8|5999.1|6013.3|6009.5|6002.8|5999.1|2544
1762350600000|2025-11-05 13:50:00|6002.3|5998.6|6017.6|6013.9|6017.8|6014.1|6002.1|5998.3|1872
1762350900000|2025-11-05 13:55:00|6017.8|6014.1|6012|6008.3|6018.7|6015|6008.7|6005|1195
1762351200000|2025-11-05 14:00:00|6011|6007.3|6007.1|6003.4|6011.1|6007.4|6004.4|6000.7|2715
1762351500000|2025-11-05 14:05:00|6007.6|6003.9|6003.5|5999.8|6008.6|6004.9|5996|5992.3|2833
1762351800000|2025-11-05 14:10:00|6002.5|5998.8|6007.6|6003.9|6007.7|6004|5998.2|5994.5|1358
1762352100000|2025-11-05 14:15:00|6006.6|6002.9|6003.4|5999.7|6011.2|6007.5|6000.3|5996.6|853
1762352400000|2025-11-05 14:20:00|6004|6000.2|6010.1|6006.4|6011.1|6007.4|6002.4|5998.7|1212
1762352700000|2025-11-05 14:25:00|6010.2|6006.5|6007|6003.3|6013.2|6009.5|6005.3|6001.6|768
1762353000000|2025-11-05 14:30:00|6006.6|6002.8|5998.2|5994.5|6009|6005.3|5998.1|5994.4|1465
1762353300000|2025-11-05 14:35:00|5999.2|5995.5|6003.3|5999.6|6005.7|6002|5994.5|5990.8|1534
1762353600000|2025-11-05 14:40:00|6003.6|5999.8|6006.1|6002.4|6009|6005.2|6000.2|5996.4|2749
1762353900000|2025-11-05 14:45:00|6006.5|6002.7|6001.7|5998|6010.3|6006.6|6000.7|5997|1333
1762354200000|2025-11-05 14:50:00|6000.7|5997|6014.5|6010.8|6016.7|6013|5997|5993.3|2756
1762354500000|2025-11-05 14:55:00|6014.9|6011.1|6006.5|6002.7|6015.9|6012.1|6003|5999.3|2820
1762354800000|2025-11-05 15:00:00|6006.2|6002.5|6007|6003.3|6012.2|6008.5|6004.2|6000.5|2545
1762355100000|2025-11-05 15:05:00|6007.7|6004|6016.9|6013.2|6021.3|6017.6|6005.9|6002.2|2082
1762355400000|2025-11-05 15:10:00|6017.2|6013.5|6014.7|6011|6017.4|6013.6|6006.3|6002.6|2146
1762355700000|2025-11-05 15:15:00|6014.4|6010.7|6006.1|6002.4|6016|6012.2|6002|5998.3|2411
1762356000000|2025-11-05 15:20:00|6006.6|6002.9|6011.6|6007.9|6012.6|6008.9|6004.8|6001.1|1358
1762356300000|2025-11-05 15:25:00|6011.8|6008.1|6010|6006.2|6016.1|6012.4|6007.9|6004.2|1512
1762356600000|2025-11-05 15:30:00|6010.3|6006.5|6020.5|6016.7|6024.6|6020.9|5997.6|5993|4361
1762356900000|2025-11-05 15:35:00|6020.2|6016.4|6019.3|6015.6|6023.5|6019.8|6013.2|6009.5|2920
1762357200000|2025-11-05 15:40:00|6018.8|6015.1|6029.4|6025.7|6036.3|6032.6|6016.3|6012.6|2873
1762357500000|2025-11-05 15:45:00|6029.7|6026|6036.8|6033.1|6040.9|6037.1|6024.1|6020.4|2403
1762357800000|2025-11-05 15:50:00|6036.5|6032.8|6047.9|6044.2|6048.9|6045.2|6035.5|6031.8|5338
1762358100000|2025-11-05 15:55:00|6048.4|6044.7|6059.8|6056.1|6060.1|6056.4|6044.3|6040.5|2504
1762358400000|2025-11-05 16:00:00|6060.8|6057.1|6067.4|6063.7|6070.4|6066.7|6055.6|6051.8|3008
1762358700000|2025-11-05 16:05:00|6067.2|6063.4|6060.7|6057|6068.4|6064.7|6055.9|6052.2|1900
1762359000000|2025-11-05 16:10:00|6060.8|6057.1|6053.6|6049.9|6063.9|6060.2|6052|6048.3|4855
1762359300000|2025-11-05 16:15:00|6053.5|6049.8|6048.9|6045.2|6058.4|6054.7|6042.7|6039|4123
1762359600000|2025-11-05 16:20:00|6049.6|6045.9|6045|6041.3|6054.9|6051.2|6044.3|6040.5|1902
1762359900000|2025-11-05 16:25:00|6044.7|6041|6038.6|6034.9|6046|6042.3|6034.4|6030.7|3404
1762360200000|2025-11-05 16:30:00|6038.8|6035.1|6018.7|6015|6041.6|6037.9|6016.2|6012.5|4273
1762360500000|2025-11-05 16:35:00|6018.9|6015.2|6009.5|6005.8|6020.7|6017|6001.8|5998|4369
1762360800000|2025-11-05 16:40:00|6009|6005.3|5981.8|5978.1|6010.9|6007.2|5980.8|5977.1|4119
1762361100000|2025-11-05 16:45:00|5982.3|5978.6|5994.7|5991|5997.7|5994|5974.1|5970.4|8298
1762361400000|2025-11-05 16:50:00|5994.4|5990.7|5982.6|5978.8|5994.4|5990.7|5982|5978.3|3027
1762361700000|2025-11-05 16:55:00|5982.2|5978.5|5973.6|5969.8|5983.5|5979.7|5971.4|5967.7|3105
1762362000000|2025-11-05 17:00:00|5973.7|5970|5966.2|5962.5|5982.2|5978.5|5965.9|5962.2|2742
1762362300000|2025-11-05 17:05:00|5966.7|5963|5973.2|5969.5|5974.9|5971.2|5961.2|5957.5|2197
1762362600000|2025-11-05 17:10:00|5973.6|5969.8|5973|5969.3|5977.2|5973.5|5967.3|5963.5|2200
1762362900000|2025-11-05 17:15:00|5973.3|5969.5|5975.6|5971.9|5980.7|5977|5971.7|5968|2306
1762363200000|2025-11-05 17:20:00|5974.8|5971.1|5978.1|5974.4|5980.7|5977|5973.3|5969.6|1097
1762363500000|2025-11-05 17:25:00|5978|5974.2|5971.1|5967.4|5979.4|5975.7|5970.8|5967.1|1124
1762363800000|2025-11-05 17:30:00|5970.6|5966.9|5964.2|5960.5|5970.6|5966.9|5955.2|5951.5|3214
1762364100000|2025-11-05 17:35:00|5964.8|5961|5971.3|5967.6|5972|5968.3|5964|5960.3|1717
1762364400000|2025-11-05 17:40:00|5970.9|5967.1|5970.7|5967|5977.6|5973.9|5966.1|5962.4|1358
1762364700000|2025-11-05 17:45:00|5970.2|5966.5|5970.4|5966.7|5976.2|5972.5|5968.8|5965.1|784
1762365000000|2025-11-05 17:50:00|5970.2|5966.4|5970.2|5966.5|5974.2|5970.5|5969.6|5965.9|519
1762365300000|2025-11-05 17:55:00|5970|5966.2|5969.1|5965.4|5972.1|5968.4|5966.7|5963|734
1762365600000|2025-11-05 18:00:00|5968.1|5964.4|5961.5|5957.8|5973.1|5969.4|5959.8|5956.1|1442
1762365900000|2025-11-05 18:05:00|5961.2|5957.5|5965.6|5961.8|5966.9|5963.2|5961.2|5957.5|871
1762366200000|2025-11-05 18:10:00|5965.2|5961.5|5965.5|5961.7|5965.9|5962.2|5960.4|5956.7|1303
1762366500000|2025-11-05 18:15:00|5965.2|5961.5|5967.4|5963.7|5970.1|5966.4|5963.8|5960.1|1681
1762366800000|2025-11-05 18:20:00|5967.1|5963.4|5966.5|5962.8|5968.8|5965.1|5965.1|5961.4|1508
1762367100000|2025-11-05 18:25:00|5966.4|5962.7|5965.6|5961.9|5972.9|5969.1|5964.6|5960.9|1228
1762367400000|2025-11-05 18:30:00|5966.1|5962.4|5962|5958.3|5970.4|5966.7|5960.1|5956.4|710
1762367700000|2025-11-05 18:35:00|5961.6|5957.9|5967.1|5963.4|5967.6|5963.9|5958.1|5954.4|864
1762368000000|2025-11-05 18:40:00|5966.9|5963.1|5964.7|5961|5969.1|5965.4|5961.9|5958.2|822
1762368300000|2025-11-05 18:45:00|5965|5961.3|5972.1|5968.4|5973.1|5969.4|5962.8|5959.1|625
1762368600000|2025-11-05 18:50:00|5973.1|5969.4|5970|5966.3|5976.8|5973.1|5970|5966.3|1203
1762368900000|2025-11-05 18:55:00|5970.2|5966.4|5972.7|5969|5975.6|5971.9|5970|5966.3|1351
1762369200000|2025-11-05 19:00:00|5971|5967.3|5974.4|5970.7|5975|5971.2|5968|5964.3|876
1762369500000|2025-11-05 19:05:00|5974.1|5970.4|5951.6|5947.9|5974.1|5970.4|5950.7|5947|6419
1762369800000|2025-11-05 19:10:00|5951.7|5948|5961.7|5958|5964.4|5960.7|5951.6|5947.9|2422
1762370100000|2025-11-05 19:15:00|5962.2|5958.5|5959.1|5955.4|5962.7|5959|5952.6|5948.9|2474
1762370400000|2025-11-05 19:20:00|5959.6|5955.9|5955.6|5951.9|5962.9|5959.2|5954.6|5950.9|2196
1762370700000|2025-11-05 19:25:00|5956.1|5952.4|5954.4|5950.7|5959.7|5955.9|5950.7|5947|11666
1762371000000|2025-11-05 19:30:00|5954.1|5950.4|5951.6|5947.9|5956.7|5953|5944.4|5940.7|3075
1762371300000|2025-11-05 19:35:00|5951.4|5947.6|5954.1|5950.4|5955.6|5951.9|5949.5|5945.8|1255
1762371600000|2025-11-05 19:40:00|5953.6|5949.9|5952.7|5949|5956.1|5952.4|5951.7|5948|897
1762371900000|2025-11-05 19:45:00|5952.1|5948.4|5946.1|5942.4|5952.4|5948.7|5945.2|5941.5|925
1762372200000|2025-11-05 19:50:00|5946.4|5942.6|5950.5|5946.8|5952|5948.3|5946.4|5942.6|506
1762372500000|2025-11-05 19:55:00|5950.3|5946.6|5951.5|5947.7|5951.9|5948.2|5948|5944.3|378
1762372800000|2025-11-05 20:00:00|5951.1|5947.4|5958.1|5954.4|5958.4|5954.6|5951.1|5947.4|582
1762373100000|2025-11-05 20:05:00|5957.4|5953.7|5956.1|5952.4|5958.1|5954.4|5954.7|5951|628
1762373400000|2025-11-05 20:10:00|5955.7|5952|5955.3|5951.5|5959.2|5955.5|5953.6|5949.9|454
1762373700000|2025-11-05 20:15:00|5954.7|5951|5956.4|5952.7|5957|5953.2|5953.7|5950|441
1762374000000|2025-11-05 20:20:00|5956.1|5952.4|5956.7|5953|5958.1|5954.4|5955.7|5952|401
1762374300000|2025-11-05 20:25:00|5956.4|5952.7|5954.9|5951.2|5957.7|5954|5954.6|5950.9|244
1762374600000|2025-11-05 20:30:00|5955.6|5951.9|5955.5|5951.7|5955.7|5952|5952.9|5949.2|343
1762374900000|2025-11-05 20:35:00|5955.6|5951.9|5956.6|5952.9|5957.1|5953.3|5953.9|5950.2|379
1762375200000|2025-11-05 20:40:00|5956.1|5952.4|5956.6|5952.9|5957.6|5953.9|5955.6|5951.9|239
1762375500000|2025-11-05 20:45:00|5957.1|5953.4|5955.4|5951.7|5957.4|5953.7|5955.4|5951.7|140
1762375800000|2025-11-05 20:50:00|5955.7|5951.9|5956.2|5952.5|5958.3|5954.6|5952|5948.3|601
1762376100000|2025-11-05 20:55:00|5955.4|5951.7|5953.2|5949.5|5956.2|5952.5|5951.9|5948.2|453
1762376400000|2025-11-05 21:00:00|5953.6|5949.9|5956.2|5952.5|5956.2|5952.5|5953.1|5949.4|186
1762376700000|2025-11-05 21:05:00|5955.9|5952.2|5956.1|5952.4|5957.1|5953.4|5955|5951.3|256
1762377000000|2025-11-05 21:10:00|5956.4|5952.7|5956.3|5952.6|5958.1|5954.4|5955.4|5951.7|130
1762377300000|2025-11-05 21:15:00|5956.7|5952.9|5959.3|5955.6|5959.4|5955.7|5956.1|5952.4|318
1762377600000|2025-11-05 21:20:00|5958.6|5954.9|5957.3|5953.6|5959.3|5955.6|5957|5953.3|207
1762377900000|2025-11-05 21:25:00|5957.7|5954|5956.7|5953|5957.7|5954|5954.3|5950.6|671
1762378200000|2025-11-05 21:30:00|5956.9|5953.2|5955.4|5951.7|5957.1|5953.4|5955|5951.2|46
1762378500000|2025-11-05 21:35:00|5955.6|5951.9|5955|5951.2|5955.9|5952.2|5952.8|5949.1|369
1762378800000|2025-11-05 21:40:00|5954.6|5950.9|5956.7|5953|5956.7|5953|5954.6|5950.9|395
1762379100000|2025-11-05 21:45:00|5957|5953.3|5954.8|5951.1|5957.4|5953.6|5954|5950.3|334
1762379400000|2025-11-05 21:50:00|5954.5|5950.8|5952.3|5948.6|5954.5|5950.8|5949.9|5946.1|168
1762379700000|2025-11-05 21:55:00|5952.6|5948.9|5956.8|5953|5960.7|5957|5952.3|5948.6|847
1762383600000|2025-11-05 23:00:00|5959.5|5955.7|5958.5|5954.7|5961.4|5957.7|5956.2|5952.4|101
1762383900000|2025-11-05 23:05:00|5958.8|5955.1|5958|5954.2|5959.9|5956.1|5957.4|5953.7|55
1762384200000|2025-11-05 23:10:00|5958.7|5955|5954.3|5950.6|5958.9|5955.2|5954.1|5950.3|52
1762384500000|2025-11-05 23:15:00|5954.1|5950.3|5955.3|5951.5|5960.1|5956.3|5954.1|5950.3|58
1762384800000|2025-11-05 23:20:00|5955.5|5951.8|5956.9|5953.2|5959.2|5955.4|5954.5|5950.7|186
1762385100000|2025-11-05 23:25:00|5956.7|5952.9|5956.6|5952.8|5956.8|5953|5954.2|5950.5|45
1762385400000|2025-11-05 23:30:00|5956.8|5953.1|5960.6|5956.8|5960.9|5957.2|5956.5|5952.8|100
1762385700000|2025-11-05 23:35:00|5960.7|5956.9|5956.1|5952.3|5960.7|5956.9|5956.1|5952.3|61
1762386000000|2025-11-05 23:40:00|5956.5|5952.7|5958.8|5955|5959.5|5955.7|5956.5|5952.7|53
1762386300000|2025-11-05 23:45:00|5959.2|5955.4|5956.6|5952.8|5959.4|5955.7|5956.6|5952.8|58
1762386600000|2025-11-05 23:50:00|5956.7|5953|5955.3|5951.5|5956.7|5953|5953.9|5950.1|57
1762386900000|2025-11-05 23:55:00|5955|5951.3|5950.1|5946.3|5955.7|5952|5950.1|5946.3|176
1762387200000|2025-11-06 00:00:00|5950.3|5946.5|5953.4|5949.6|5953.5|5949.7|5949.3|5945.6|88
1762387500000|2025-11-06 00:05:00|5953.2|5949.5|5953.9|5950.1|5954.7|5951|5952.8|5949.1|44
1762387800000|2025-11-06 00:10:00|5953.7|5950|5955|5951.3|5955|5951.3|5953.7|5950|49
1762388100000|2025-11-06 00:15:00|5954.9|5951.2|5956.4|5952.7|5956.4|5952.7|5954|5950.3|74
1762388400000|2025-11-06 00:20:00|5956.2|5952.4|5955.7|5952|5956.7|5953|5954.2|5950.4|94
1762388700000|2025-11-06 00:25:00|5955.9|5952.2|5957.3|5953.5|5958.2|5954.4|5954.9|5951.2|65
1762389000000|2025-11-06 00:30:00|5957.7|5954|5954.8|5951.1|5958|5954.2|5954.8|5951.1|26
1762389300000|2025-11-06 00:35:00|5955.1|5951.3|5956.2|5952.5|5956.7|5952.9|5955|5951.3|24
1762389600000|2025-11-06 00:40:00|5955.7|5952|5954.9|5951.1|5956.1|5952.4|5954.9|5951.1|16
1762389900000|2025-11-06 00:45:00|5954.6|5950.8|5956.1|5952.4|5956.1|5952.4|5954.1|5950.3|37
1762390200000|2025-11-06 00:50:00|5956.4|5952.6|5956.1|5952.4|5957.1|5953.4|5956.1|5952.4|33
1762390500000|2025-11-06 00:55:00|5955.9|5952.1|5958.3|5954.5|5958.4|5954.7|5955.9|5952.1|29
1762390800000|2025-11-06 01:00:00|5957.7|5954|5950.8|5947.1|5960.3|5956.6|5950.8|5947.1|660
1762391100000|2025-11-06 01:05:00|5951.1|5947.3|5953.3|5949.6|5954.7|5951|5950.4|5946.6|165
1762391400000|2025-11-06 01:10:00|5952.8|5949.1|5952.2|5948.4|5954.2|5950.5|5947.4|5943.6|223
1762391700000|2025-11-06 01:15:00|5951.9|5948.2|5954|5950.3|5954.3|5950.5|5950.8|5947.1|86
1762392000000|2025-11-06 01:20:00|5953.8|5950.1|5961|5957.3|5962.4|5958.7|5953.8|5950.1|545
1762392300000|2025-11-06 01:25:00|5960.4|5956.7|5955.2|5951.5|5960.4|5956.7|5953.2|5949.5|145
1762392600000|2025-11-06 01:30:00|5955.1|5951.3|5955.2|5951.5|5957.2|5953.5|5955.1|5951.3|50
1762392900000|2025-11-06 01:35:00|5955.5|5951.7|5962.3|5958.6|5963.1|5959.4|5955.5|5951.7|106
1762393200000|2025-11-06 01:40:00|5962.1|5958.4|5964.7|5961|5965|5961.3|5961.1|5957.4|142
1762393500000|2025-11-06 01:45:00|5965|5961.3|5955.8|5952|5965|5961.3|5955.2|5951.5|97
1762393800000|2025-11-06 01:50:00|5955.6|5951.9|5955.4|5951.7|5959.3|5955.6|5955.4|5951.7|51
1762394100000|2025-11-06 01:55:00|5956.1|5952.4|5953.6|5949.9|5956.1|5952.4|5952.4|5948.7|97
1762394400000|2025-11-06 02:00:00|5953.1|5949.4|5955.1|5951.4|5955.8|5952.1|5950.2|5946.5|145
1762394700000|2025-11-06 02:05:00|5955|5951.2|5955.3|5951.6|5955.3|5951.6|5953.1|5949.4|48
1762395000000|2025-11-06 02:10:00|5956|5952.3|5956.3|5952.6|5956.6|5952.9|5953.1|5949.4|51
1762395300000|2025-11-06 02:15:00|5955.8|5952.1|5964.4|5960.7|5966.4|5962.7|5955.3|5951.6|241
1762395600000|2025-11-06 02:20:00|5964.9|5961.2|5959.7|5955.9|5966.1|5962.4|5959.5|5955.8|114
1762395900000|2025-11-06 02:25:00|5960|5956.2|5962.6|5958.9|5963.1|5959.4|5959.5|5955.8|104
1762396200000|2025-11-06 02:30:00|5962.9|5959.2|5966|5962.3|5967.6|5963.9|5959.9|5956.2|172
1762396500000|2025-11-06 02:35:00|5965.5|5961.8|5967.7|5964|5969.1|5965.3|5965|5961.3|76
1762396800000|2025-11-06 02:40:00|5968|5964.3|5966.8|5963.1|5969.7|5966|5966.8|5963.1|67
1762397100000|2025-11-06 02:45:00|5966.7|5962.9|5961.9|5958.1|5966.8|5963.1|5959.4|5955.7|115
1762397400000|2025-11-06 02:50:00|5961.6|5957.9|5965.9|5962.2|5968.5|5964.8|5961.4|5957.7|57
1762397700000|2025-11-06 02:55:00|5966.5|5962.7|5968.7|5965|5968.7|5965|5966.2|5962.4|77
1762398000000|2025-11-06 03:00:00|5969.2|5965.5|5968.4|5964.7|5970.7|5967|5967.2|5963.5|90
1762398300000|2025-11-06 03:05:00|5968.3|5964.5|5965.4|5961.7|5968.4|5964.7|5965.4|5961.7|21
1762398600000|2025-11-06 03:10:00|5965.7|5961.9|5964.3|5960.6|5967.4|5963.7|5964.3|5960.6|29
1762398900000|2025-11-06 03:15:00|5964.4|5960.7|5968.6|5964.9|5968.6|5964.9|5964.1|5960.3|62
1762399200000|2025-11-06 03:20:00|5968.7|5965|5966|5962.3|5968.7|5965|5965|5961.3|46
1762399500000|2025-11-06 03:25:00|5966.3|5962.5|5965.2|5961.5|5966.7|5963|5964.8|5961.1|80
1762399800000|2025-11-06 03:30:00|5965.7|5961.9|5966.9|5963.2|5967.2|5963.5|5964.7|5960.9|99
1762400100000|2025-11-06 03:35:00|5966.5|5962.8|5965.7|5962|5966.8|5963.1|5965|5961.3|39
1762400400000|2025-11-06 03:40:00|5966.7|5963|5967.1|5963.4|5968.9|5965.2|5965.8|5962.1|177
1762400700000|2025-11-06 03:45:00|5967.8|5964.1|5967.8|5964.1|5968.8|5965.1|5966.1|5962.3|127
1762401000000|2025-11-06 03:50:00|5968.3|5964.6|5971.1|5967.4|5971.2|5967.5|5967.8|5964.1|297
1762401300000|2025-11-06 03:55:00|5970.3|5966.6|5971.5|5967.8|5973.9|5970.2|5970.3|5966.6|159
1762401600000|2025-11-06 04:00:00|5971.2|5967.5|5970.7|5967|5972.7|5968.9|5970.4|5966.7|92
1762401900000|2025-11-06 04:05:00|5970.5|5966.8|5976.2|5972.5|5978.9|5975.2|5970.3|5966.6|825
1762402200000|2025-11-06 04:10:00|5977|5973.3|5975.8|5972.1|5977|5973.3|5974.8|5971.1|108
1762402500000|2025-11-06 04:15:00|5975.6|5971.9|5974|5970.3|5976.8|5973.1|5973.1|5969.4|147
1762402800000|2025-11-06 04:20:00|5973.8|5970.1|5971|5967.3|5974|5970.3|5970.2|5966.5|50
1762403100000|2025-11-06 04:25:00|5971.5|5967.7|5970.5|5966.7|5972|5968.3|5970|5966.3|65
1762403400000|2025-11-06 04:30:00|5970.3|5966.6|5973|5969.3|5973|5969.3|5969.3|5965.6|31
1762403700000|2025-11-06 04:35:00|5972.3|5968.6|5972.5|5968.8|5972.5|5968.8|5970.3|5966.6|37
1762404000000|2025-11-06 04:40:00|5971.8|5968.1|5974.7|5971|5974.7|5971|5971.6|5967.9|19
1762404300000|2025-11-06 04:45:00|5974.5|5970.7|5971.2|5967.5|5974.5|5970.8|5970.5|5966.8|94
1762404600000|2025-11-06 04:50:00|5970.8|5967.1|5969.7|5966|5971.4|5967.7|5968.9|5965.1|114
1762404900000|2025-11-06 04:55:00|5970.1|5966.4|5969.5|5965.8|5971.4|5967.7|5968.5|5964.8|83
1762405200000|2025-11-06 05:00:00|5970.2|5966.5|5972.6|5968.9|5976.4|5972.7|5970.2|5966.5|58
1762405500000|2025-11-06 05:05:00|5971.6|5967.9|5971.3|5967.6|5972.7|5969|5969.7|5966|34
1762405800000|2025-11-06 05:10:00|5971.5|5967.7|5974.7|5971|5975|5971.3|5971|5967.3|49
1762406100000|2025-11-06 05:15:00|5975|5971.2|5976.6|5972.9|5978|5974.3|5974|5970.3|224
1762406400000|2025-11-06 05:20:00|5975.9|5972.2|5976.5|5972.8|5977.6|5973.9|5975.8|5972.1|149
1762406700000|2025-11-06 05:25:00|5976.3|5972.6|5976.6|5972.9|5976.9|5973.2|5975|5971.3|149
1762407000000|2025-11-06 05:30:00|5975.9|5972.2|5978.8|5975.1|5978.8|5975.1|5975.5|5971.8|101
1762407300000|2025-11-06 05:35:00|5979.3|5975.6|5978.2|5974.5|5980.4|5976.7|5975.6|5971.9|70
1762407600000|2025-11-06 05:40:00|5977.9|5974.2|5977|5973.3|5979.9|5976.1|5976|5972.3|61
1762407900000|2025-11-06 05:45:00|5976.3|5972.6|5977.4|5973.7|5979.8|5976.1|5975.3|5971.6|111
1762408200000|2025-11-06 05:50:00|5978.4|5974.7|5977.9|5974.2|5979.6|5975.9|5976.9|5973.2|108
1762408500000|2025-11-06 05:55:00|5978.2|5974.5|5977|5973.3|5978.6|5974.9|5975.6|5971.9|36
1762408800000|2025-11-06 06:00:00|5976.3|5972.6|5976.7|5972.9|5977.9|5974.2|5973.7|5970|134
1762409100000|2025-11-06 06:05:00|5976.9|5973.2|5981.7|5978|5982.4|5978.7|5976.4|5972.7|174
1762409400000|2025-11-06 06:10:00|5982|5978.2|5983.3|5979.5|5985.1|5981.4|5981.7|5978|131
1762409700000|2025-11-06 06:15:00|5982.7|5978.9|5980.1|5976.4|5984.1|5980.3|5978.8|5975.1|210
1762410000000|2025-11-06 06:20:00|5979.9|5976.2|5976.5|5972.7|5982.4|5978.7|5976.2|5972.5|118
1762410300000|2025-11-06 06:25:00|5976.6|5972.9|5976|5972.3|5977.4|5973.7|5974.3|5970.5|52
1762410600000|2025-11-06 06:30:00|5976.3|5972.5|5972.5|5968.8|5979|5975.3|5971.3|5967.6|363
1762410900000|2025-11-06 06:35:00|5973|5969.3|5975.1|5971.4|5977.2|5973.5|5972.2|5968.5|81
1762411200000|2025-11-06 06:40:00|5974.9|5971.2|5972.7|5969|5975.1|5971.4|5969.7|5966|86
1762411500000|2025-11-06 06:45:00|5973|5969.2|5974.5|5970.7|5975|5971.3|5971.4|5967.6|106
1762411800000|2025-11-06 06:50:00|5975|5971.3|5975.7|5972|5976.6|5972.9|5973.2|5969.5|78
1762412100000|2025-11-06 06:55:00|5975.5|5971.8|5985.5|5981.8|5985.5|5981.8|5974.7|5971|272
1762412400000|2025-11-06 07:00:00|5985.8|5982|5987.2|5983.4|5990.3|5986.5|5985.4|5981.6|275
1762412700000|2025-11-06 07:05:00|5987.4|5983.7|5986.5|5982.8|5991.9|5988.2|5986.2|5982.5|141
1762413000000|2025-11-06 07:10:00|5986.2|5982.5|5979.9|5976.1|5986.2|5982.5|5977.9|5974.2|279
1762413300000|2025-11-06 07:15:00|5980.3|5976.6|5975.8|5972|5980.9|5977.1|5973.1|5969.4|685
1762413600000|2025-11-06 07:20:00|5976.2|5972.5|5978.3|5974.6|5978.8|5975.1|5971.4|5967.7|129
1762413900000|2025-11-06 07:25:00|5978|5974.3|5979.9|5976.2|5982.8|5979.1|5977.3|5973.6|162
1762414200000|2025-11-06 07:30:00|5979.8|5976|5980.8|5977.1|5982.3|5978.5|5976|5972.3|429
1762414500000|2025-11-06 07:35:00|5980|5976.3|5981.3|5977.5|5983.9|5980.2|5978.1|5974.4|108
1762414800000|2025-11-06 07:40:00|5981|5977.3|5978|5974.2|5984|5980.3|5974.6|5970.9|271
1762415100000|2025-11-06 07:45:00|5977.7|5974|5976.9|5973.2|5983.2|5979.5|5975.7|5971.9|126
1762415400000|2025-11-06 07:50:00|5977.5|5973.7|5976.2|5972.5|5980.9|5977.2|5976|5972.3|312
1762415700000|2025-11-06 07:55:00|5976.1|5972.3|5968.7|5965|5976.1|5972.3|5968.3|5964.6|485
1762416000000|2025-11-06 08:00:00|5968.5|5964.7|5951.2|5947.5|5969.7|5966|5950.4|5946.7|1639
1762416300000|2025-11-06 08:05:00|5951.5|5947.8|5940.6|5936.9|5955.3|5951.6|5937.8|5934.1|1832
1762416600000|2025-11-06 08:10:00|5940.8|5937|5952.1|5948.3|5952.2|5948.5|5940.6|5936.9|674
1762416900000|2025-11-06 08:15:00|5951.7|5948|5959.1|5955.4|5963.1|5959.4|5946.5|5942.8|1329
1762417200000|2025-11-06 08:20:00|5959.7|5955.9|5959.3|5955.6|5969.3|5965.6|5957.3|5953.6|634
1762417500000|2025-11-06 08:25:00|5959.5|5955.8|5966.7|5962.9|5968.4|5964.7|5955.4|5951.7|743
1762417800000|2025-11-06 08:30:00|5966.9|5963.2|5972.3|5968.6|5976.3|5972.5|5965.9|5962.1|854
1762418100000|2025-11-06 08:35:00|5972.8|5969.1|5995.5|5991.8|5997.7|5994|5972.8|5969.1|1716
1762418400000|2025-11-06 08:40:00|5995|5991.3|5994.2|5990.5|5997.1|5993.4|5985.4|5981.6|1162
1762418700000|2025-11-06 08:45:00|5993.9|5990.2|6002.9|5999.2|6004.1|6000.4|5992.1|5988.4|1187
1762419000000|2025-11-06 08:50:00|6003.2|5999.4|6016.2|6012.5|6017.6|6013.9|6003.2|5999.4|1851
1762419300000|2025-11-06 08:55:00|6016.5|6012.8|6020.3|6016.5|6023.6|6019.9|6014.1|6010.4|1686
1762419600000|2025-11-06 09:00:00|6020.9|6017.1|6024.3|6020.5|6029.2|6025.5|6020.1|6016.4|1592
1762419900000|2025-11-06 09:05:00|6023.8|6020.1|6016.1|6012.3|6024.8|6021.1|6015.5|6011.8|1064
1762420200000|2025-11-06 09:10:00|6016.3|6012.6|6014.7|6011|6018.8|6015.1|6012.4|6008.7|873
1762420500000|2025-11-06 09:15:00|6014.2|6010.4|6021.6|6017.9|6022.9|6019.2|6010|6006.3|582
1762420800000|2025-11-06 09:20:00|6021.4|6017.6|6025.9|6022.2|6029.2|6025.5|6018.6|6014.9|875
1762421100000|2025-11-06 09:25:00|6025.2|6021.5|6037.1|6033.4|6038|6034.3|6024.2|6020.5|1038
1762421400000|2025-11-06 09:30:00|6038.1|6034.4|6027.6|6023.9|6038.6|6034.9|6026.1|6022.3|1294
1762421700000|2025-11-06 09:35:00|6027.1|6023.4|6024|6020.3|6028.2|6024.5|6021.6|6017.9|1011
1762422000000|2025-11-06 09:40:00|6024.5|6020.8|6012.5|6008.8|6026.6|6022.9|6012.3|6008.6|1630
1762422300000|2025-11-06 09:45:00|6012.7|6009|6001.7|5998|6017|6013.3|5998.9|5995.2|1167
1762422600000|2025-11-06 09:50:00|6002.4|5998.7|6005.6|6001.9|6008.9|6005.2|6002.4|5998.7|639
1762422900000|2025-11-06 09:55:00|6005.9|6002.2|6005.3|6001.6|6008|6004.3|5995.4|5991.7|1145
1762423200000|2025-11-06 10:00:00|6005.9|6002.1|6004.7|6001|6011.3|6007.6|6004.3|6000.6|1148
1762423500000|2025-11-06 10:05:00|6004.4|6000.7|6007.7|6004|6011.3|6007.6|6002.4|5998.7|328
1762423800000|2025-11-06 10:10:00|6007.6|6003.8|6000.4|5996.7|6011.3|6007.6|5999.1|5995.4|1067
1762424100000|2025-11-06 10:15:00|6000.1|5996.4|5999.7|5995.9|6004.6|6000.9|5995.8|5992.1|731
1762424400000|2025-11-06 10:20:00|5999.9|5996.2|6002.5|5998.7|6006.1|6002.4|5998.2|5994.5|717
1762424700000|2025-11-06 10:25:00|6002.2|5998.5|5994.8|5991.1|6002.2|5998.5|5990.7|5987|632
1762425000000|2025-11-06 10:30:00|5995.1|5991.3|5995.9|5992.1|5996.8|5993.1|5985.8|5982.1|884
1762425300000|2025-11-06 10:35:00|5995.5|5991.8|6004.6|6000.9|6006.7|6003|5994.3|5990.6|740
1762425600000|2025-11-06 10:40:00|6004.8|6001.1|6003|5999.3|6008|6004.3|6001.5|5997.8|532
1762425900000|2025-11-06 10:45:00|6002.3|5998.6|6003.3|5999.6|6007.2|6003.5|6000.3|5996.6|373
1762426200000|2025-11-06 10:50:00|6003.6|5999.8|6003|5999.3|6006.6|6002.8|5994.8|5991.1|401
1762426500000|2025-11-06 10:55:00|6003.3|5999.6|6006.7|6003|6007.6|6003.9|6001.9|5998.2|223
1762426800000|2025-11-06 11:00:00|6007.7|6004|6003.1|5999.3|6011.1|6007.4|6001.9|5998.2|532
1762427100000|2025-11-06 11:05:00|6003.4|5999.6|5995.3|5991.6|6004.6|6000.9|5994.3|5990.6|404
1762427400000|2025-11-06 11:10:00|5995.4|5991.7|5998.3|5994.6|6000.5|5996.8|5995.4|5991.7|492
1762427700000|2025-11-06 11:15:00|5998|5994.3|5993.3|5989.6|6000.2|5996.5|5993.1|5989.4|506
1762428000000|2025-11-06 11:20:00|5993.1|5989.4|5997|5993.2|6004.7|6000.9|5990.5|5986.8|551
1762428300000|2025-11-06 11:25:00|5996.7|5993|5996.9|5993.1|5999|5995.2|5993.5|5989.8|286
1762428600000|2025-11-06 11:30:00|5996.6|5992.9|5990.2|5986.5|5997.7|5994|5989.1|5985.4|287
1762428900000|2025-11-06 11:35:00|5990.5|5986.8|5984.5|5980.8|5995.2|5991.5|5981.2|5977.4|390
1762429200000|2025-11-06 11:40:00|5984.8|5981.1|5986.3|5982.6|5988.8|5985.1|5981.1|5977.4|436
1762429500000|2025-11-06 11:45:00|5985.8|5982|5988.4|5984.7|5991.6|5987.9|5983.5|5979.8|512
1762429800000|2025-11-06 11:50:00|5987.7|5983.9|5989.2|5985.5|5992.2|5988.5|5987.1|5983.4|363
1762430100000|2025-11-06 11:55:00|5989.5|5985.8|5985.1|5981.4|5991.5|5987.8|5984|5980.3|258
1762430400000|2025-11-06 12:00:00|5985.4|5981.7|6002.9|5999.2|6002.9|5999.2|5985.4|5981.7|639
1762430700000|2025-11-06 12:05:00|6003.2|5999.4|5993.4|5989.7|6005.2|6001.5|5992|5988.3|696
1762431000000|2025-11-06 12:10:00|5993.7|5989.9|5993.2|5989.5|5997.7|5994|5990.9|5987.2|340
1762431300000|2025-11-06 12:15:00|5992.7|5989|5992.8|5989.1|5995.6|5991.9|5989.5|5985.8|657
1762431600000|2025-11-06 12:20:00|5992.4|5988.7|5995.6|5991.9|5997|5993.3|5987.4|5983.7|607
1762431900000|2025-11-06 12:25:00|5996|5992.3|5991.9|5988.2|5999.1|5995.4|5990.8|5987.1|535
1762432200000|2025-11-06 12:30:00|5992.2|5988.5|5995.7|5992|5997.4|5993.6|5987.3|5983.5|475
1762432500000|2025-11-06 12:35:00|5995.4|5991.7|6000.1|5996.4|6003|5999.3|5995.4|5991.7|565
1762432800000|2025-11-06 12:40:00|5999.8|5996.1|5999.4|5995.7|6003.8|6000.1|5998.3|5994.6|369
1762433100000|2025-11-06 12:45:00|5998.9|5995.2|6004|6000.3|6005.2|6001.4|5998.9|5995.2|664
1762433400000|2025-11-06 12:50:00|6004.3|6000.6|6000.3|5996.6|6004.7|6001|5997.9|5994.2|553
1762433700000|2025-11-06 12:55:00|6000.5|5996.7|6002.2|5998.4|6007.5|6003.8|5998.3|5994.6|498
1762434000000|2025-11-06 13:00:00|6002.7|5999|5990.4|5986.7|6004.4|6000.7|5990.2|5986.5|646
1762434300000|2025-11-06 13:05:00|5990.7|5987|5987.9|5984.2|5994.7|5991|5986.7|5983|1343
1762434600000|2025-11-06 13:10:00|5988.3|5984.5|5992.8|5989.1|5994.8|5991.1|5986.9|5983.2|585
1762434900000|2025-11-06 13:15:00|5992.4|5988.6|5994.2|5990.5|5999.6|5995.9|5990.7|5987|706
1762435200000|2025-11-06 13:20:00|5994.8|5991|5995.1|5991.4|5998.5|5994.8|5992.5|5988.8|561
1762435500000|2025-11-06 13:25:00|5994.9|5991.2|6002.3|5998.5|6005.5|6001.8|5993.4|5989.7|1972
1762435800000|2025-11-06 13:30:00|6001.9|5998.1|5996.7|5993|6002.7|5998.9|5990.7|5987|611
1762436100000|2025-11-06 13:35:00|5997.1|5993.3|5999.1|5995.4|6001.9|5998.2|5994.4|5990.7|977
1762436400000|2025-11-06 13:40:00|5998.8|5995.1|5997.5|5993.8|5998.8|5995.1|5992.7|5988.9|583
1762436700000|2025-11-06 13:45:00|5997.2|5993.5|5981.5|5977.8|6001|5997.3|5979.4|5975.7|1294
1762437000000|2025-11-06 13:50:00|5980.5|5976.8|5972|5968.3|5981.1|5977.3|5970.6|5966.9|2835
1762437300000|2025-11-06 13:55:00|5971.7|5968|5972.3|5968.6|5975|5971.2|5965.5|5961.8|2587
1762437600000|2025-11-06 14:00:00|5971.6|5967.9|5965.5|5961.7|5980.6|5976.9|5958.4|5954.7|3977
1762437900000|2025-11-06 14:05:00|5965.2|5961.4|5954.4|5950.7|5965.8|5962|5954.3|5950.6|3014
1762438200000|2025-11-06 14:10:00|5955.4|5951.7|5957.9|5954.2|5966.8|5963.1|5948.1|5944.4|2979
1762438500000|2025-11-06 14:15:00|5958.9|5955.2|5932|5928.3|5960.1|5956.4|5926.9|5923.2|7520
1762438800000|2025-11-06 14:20:00|5931.8|5928|5924.9|5921.2|5938.2|5934.5|5918.8|5915.1|4798
1762439100000|2025-11-06 14:25:00|5924.8|5921|5920.8|5917.1|5928.8|5925.1|5916|5912.3|3427
1762439400000|2025-11-06 14:30:00|5920.2|5916.4|5923.2|5919.5|5924|5920.2|5914.5|5910.8|3343
1762439700000|2025-11-06 14:35:00|5922.5|5918.8|5937|5933.2|5940.7|5937|5918.2|5914.5|3175
1762440000000|2025-11-06 14:40:00|5937.1|5933.4|5917.7|5914|5937.7|5934|5916.5|5912.8|2033
1762440300000|2025-11-06 14:45:00|5917.5|5913.8|5924.3|5920.6|5929.5|5925.8|5917.5|5913.8|2826
1762440600000|2025-11-06 14:50:00|5923.9|5920.2|5913.4|5909.7|5925.3|5921.6|5908.5|5904.7|3500
1762440900000|2025-11-06 14:55:00|5913.1|5909.4|5910.2|5906.5|5920.3|5916.6|5909.6|5905.9|2166
1762441200000|2025-11-06 15:00:00|5909.2|5905.5|5899.6|5895.9|5909.6|5905.9|5894.5|5890.8|4370
1762441500000|2025-11-06 15:05:00|5898.9|5895.2|5899.9|5896.2|5917.6|5913.9|5897.6|5893.9|3092
1762441800000|2025-11-06 15:10:00|5899.5|5895.7|5900.5|5896.8|5916.9|5913.2|5899.2|5895.5|2577
1762442100000|2025-11-06 15:15:00|5901.1|5897.3|5911.3|5907.5|5912.8|5909.1|5896.4|5892.6|3661
1762442400000|2025-11-06 15:20:00|5910.9|5907.2|5912.8|5909|5917.8|5914.1|5908.2|5904.5|1886
1762442700000|2025-11-06 15:25:00|5912.5|5908.8|5900|5896.3|5915.2|5911.5|5899.8|5896.1|1368
1762443000000|2025-11-06 15:30:00|5899.1|5895.3|5892.4|5888.7|5903.1|5899.3|5889.1|5885.4|2018
1762443300000|2025-11-06 15:35:00|5892.3|5888.6|5895.6|5891.9|5901.1|5897.4|5891.6|5887.9|1994
1762443600000|2025-11-06 15:40:00|5895.4|5891.7|5881.8|5878.1|5896.9|5893.2|5879.3|5875.6|3437
1762443900000|2025-11-06 15:45:00|5881.5|5877.8|5896.9|5893.2|5901.2|5897.5|5880.1|5876.3|2217
1762444200000|2025-11-06 15:50:00|5896.5|5892.8|5904.5|5900.8|5904.5|5900.8|5890.3|5886.6|1685
1762444500000|2025-11-06 15:55:00|5904.2|5900.5|5907.1|5903.4|5914.4|5910.7|5902.3|5898.5|2193
1762444800000|2025-11-06 16:00:00|5907.4|5903.6|5911.8|5908.1|5922|5918.3|5906.1|5902.4|3034
1762445100000|2025-11-06 16:05:00|5911.5|5907.8|5920.5|5916.8|5922.9|5917.4|5909|5905.3|2281
1762445400000|2025-11-06 16:10:00|5920.3|5916.6|5927|5923.3|5929.8|5926.1|5913.8|5910.1|2160
1762445700000|2025-11-06 16:15:00|5926.7|5923|5923.8|5920.1|5927|5923.3|5916.1|5912.4|1527
1762446000000|2025-11-06 16:20:00|5924.1|5920.3|5921|5917.3|5928.4|5924.7|5917.7|5914|2464
1762446300000|2025-11-06 16:25:00|5920.8|5917|5928.7|5925|5935.8|5932.1|5914.1|5910.4|2552
1762446600000|2025-11-06 16:30:00|5929.1|5925.4|5906.9|5903.2|5934.7|5931|5903.6|5899.9|3553
1762446900000|2025-11-06 16:35:00|5906.7|5903|5905.1|5901.4|5913.4|5909.7|5896.9|5893.2|2921
1762447200000|2025-11-06 16:40:00|5904.8|5901.1|5900.5|5896.8|5909.2|5905.5|5899.5|5895.8|1156
1762447500000|2025-11-06 16:45:00|5900.4|5896.6|5896.8|5893|5904.5|5900.8|5893.4|5889.7|1142
1762447800000|2025-11-06 16:50:00|5896.5|5892.8|5903.5|5899.8|5904.2|5900.5|5891.1|5887.3|1893
1762448100000|2025-11-06 16:55:00|5903.4|5899.6|5895.8|5892.1|5906.5|5902.8|5894.1|5890.4|993
1762448400000|2025-11-06 17:00:00|5896.1|5892.3|5901.9|5898.2|5903.5|5899.8|5896|5892.3|1571
1762448700000|2025-11-06 17:05:00|5902.5|5898.8|5900.3|5896.6|5907.4|5903.7|5899.2|5895.5|905
1762449000000|2025-11-06 17:10:00|5900.9|5897.1|5893.2|5889.4|5901.1|5897.3|5892.6|5888.9|1488
1762449300000|2025-11-06 17:15:00|5892.6|5888.9|5898.8|5895.1|5899|5895.3|5889.3|5885.6|968
1762449600000|2025-11-06 17:20:00|5898.6|5894.8|5895.5|5891.8|5899|5895.3|5892|5888.3|1396
1762449900000|2025-11-06 17:25:00|5895.3|5891.6|5900.3|5896.6|5900.5|5896.8|5891.4|5887.7|1130
1762450200000|2025-11-06 17:30:00|5900.1|5896.4|5901.5|5897.8|5906.9|5903.2|5896.8|5893.1|1224
1762450500000|2025-11-06 17:35:00|5901.2|5897.5|5906.5|5902.8|5908.8|5905|5900.5|5896.8|921
1762450800000|2025-11-06 17:40:00|5906.2|5902.5|5907.4|5903.7|5911.3|5907.6|5906.1|5902.4|993
1762451100000|2025-11-06 17:45:00|5907.1|5903.4|5913.4|5909.7|5914.4|5910.7|5906.1|5902.4|1170
1762451400000|2025-11-06 17:50:00|5914.4|5910.7|5919.7|5916|5920.2|5916.5|5906.9|5903.1|1211
1762451700000|2025-11-06 17:55:00|5920|5916.3|5921.4|5917.7|5925.5|5921.8|5919.6|5915.8|870
1762452000000|2025-11-06 18:00:00|5920.9|5917.1|5924.5|5920.8|5929.2|5925.4|5920.4|5916.7|1139
1762452300000|2025-11-06 18:05:00|5923.8|5920.1|5913.8|5910.1|5924.5|5920.8|5911.1|5907.3|944
1762452600000|2025-11-06 18:10:00|5913.6|5909.8|5905.1|5901.3|5914|5910.3|5904.8|5901.1|1537
1762452900000|2025-11-06 18:15:00|5904.8|5901.1|5904.2|5900.5|5907.5|5903.8|5901.4|5897.7|1066
1762453200000|2025-11-06 18:20:00|5904.4|5900.7|5914.4|5910.7|5915|5911.3|5904.3|5900.6|1081
1762453500000|2025-11-06 18:25:00|5914|5910.3|5914.7|5911|5921.5|5917.7|5912.5|5908.8|2204
1762453800000|2025-11-06 18:30:00|5915.4|5911.7|5927|5923.3|5927.3|5923.6|5915.4|5911.7|1699
1762454100000|2025-11-06 18:35:00|5926.6|5922.9|5929|5925.3|5930.1|5926.4|5922.6|5918.9|1575
1762454400000|2025-11-06 18:40:00|5929.2|5925.5|5929|5925.3|5937.7|5934|5929|5925.3|2031
1762454700000|2025-11-06 18:45:00|5929.6|5925.9|5934.4|5930.7|5936|5932.3|5925.8|5922.1|1597
1762455000000|2025-11-06 18:50:00|5934.9|5931.2|5928.3|5924.6|5935.4|5931.7|5926.5|5922.8|606
1762455300000|2025-11-06 18:55:00|5928.5|5924.7|5925.7|5922|5929.3|5925.6|5922.3|5918.6|1935
1762455600000|2025-11-06 19:00:00|5922.2|5918.4|5932|5928.2|5934.8|5931|5922.1|5918.4|1433
1762455900000|2025-11-06 19:05:00|5931.1|5927.4|5923.9|5920.2|5933.4|5929.7|5923.6|5919.9|1081
1762456200000|2025-11-06 19:10:00|5924.2|5920.4|5923|5919.3|5927.8|5924.1|5922.6|5918.9|905
1762456500000|2025-11-06 19:15:00|5924|5920.3|5935.5|5931.8|5936.1|5932.4|5924|5920.3|1633
1762456800000|2025-11-06 19:20:00|5935.4|5931.6|5933.3|5929.6|5938.1|5934.4|5931.4|5927.7|1855
1762457100000|2025-11-06 19:25:00|5932.9|5929.2|5939.9|5936.2|5941.2|5937.5|5931.5|5927.7|8872
1762457400000|2025-11-06 19:30:00|5940.3|5936.6|5940.1|5936.3|5944.7|5941|5933.4|5929.7|2946
1762457700000|2025-11-06 19:35:00|5939.8|5936.1|5935.1|5931.4|5941.7|5938|5934.7|5930.9|1231
1762458000000|2025-11-06 19:40:00|5934.9|5931.2|5932.7|5928.9|5934.9|5931.2|5929.4|5925.7|787
1762458300000|2025-11-06 19:45:00|5933|5929.2|5932.9|5929.2|5933.9|5930.2|5929.2|5925.5|568
1762458600000|2025-11-06 19:50:00|5933.2|5929.5|5936.6|5932.9|5936.6|5932.9|5930.4|5926.7|325
1762458900000|2025-11-06 19:55:00|5936.3|5932.6|5938.2|5934.4|5940.5|5936.8|5934.9|5931.2|424
1762459200000|2025-11-06 20:00:00|5937.9|5934.2|5943.3|5939.6|5946.3|5942.6|5937.9|5934.2|721
1762459500000|2025-11-06 20:05:00|5943.5|5939.8|5946.1|5942.3|5947.6|5943.9|5941.3|5937.6|450
1762459800000|2025-11-06 20:10:00|5945.6|5941.9|5947.8|5944|5948.4|5944.7|5944.2|5940.5|435
1762460100000|2025-11-06 20:15:00|5947.5|5943.8|5952|5948.3|5952.2|5948.5|5945.2|5941.5|1041
1762460400000|2025-11-06 20:20:00|5953|5949.3|5955.6|5951.9|5957.1|5953.4|5949.5|5945.8|685
1762460700000|2025-11-06 20:25:00|5955.3|5951.6|5951.6|5947.8|5957.2|5953.5|5950.5|5946.7|629
1762461000000|2025-11-06 20:30:00|5951.4|5947.6|5956.7|5953|5957.4|5953.7|5951.4|5947.6|943
1762461300000|2025-11-06 20:35:00|5957|5953.3|5958.2|5954.5|5958.5|5954.7|5955.2|5951.5|757
1762461600000|2025-11-06 20:40:00|5958.5|5954.8|5957.2|5953.5|5960|5956.3|5955.2|5951.5|378
1762461900000|2025-11-06 20:45:00|5956.8|5953.1|5948.3|5944.6|5956.8|5953.1|5948|5944.3|508
1762462200000|2025-11-06 20:50:00|5948.8|5945.1|5949.5|5945.8|5953.4|5949.7|5947.8|5944.1|552
1762462500000|2025-11-06 20:55:00|5948.5|5944.8|5944.5|5940.8|5948.6|5944.9|5940.2|5936.5|414
1762462800000|2025-11-06 21:00:00|5944.8|5941|5950.4|5946.6|5950.8|5947|5944.8|5941|705
1762463100000|2025-11-06 21:05:00|5950.1|5946.4|5945.7|5942|5950.2|5946.5|5944.7|5941|130
1762463400000|2025-11-06 21:10:00|5946|5942.2|5947.1|5943.4|5948|5944.3|5945.9|5942.2|142
1762463700000|2025-11-06 21:15:00|5946.3|5942.6|5946.9|5943.2|5947.8|5944|5945.3|5941.6|178
1762464000000|2025-11-06 21:20:00|5947.6|5943.9|5950.3|5946.6|5950.9|5947.1|5946.5|5942.8|100
1762464300000|2025-11-06 21:25:00|5950.6|5946.8|5949|5945.3|5951|5947.3|5949|5945.3|66
1762464600000|2025-11-06 21:30:00|5948.3|5944.6|5943.6|5939.9|5948.3|5944.6|5942.1|5938.4|166
1762464900000|2025-11-06 21:35:00|5943.3|5939.6|5947.9|5944.2|5948.2|5944.5|5942.9|5939.2|171
1762465200000|2025-11-06 21:40:00|5947.6|5943.9|5950.8|5947.1|5951.5|5947.8|5946.9|5943.2|502
1762465500000|2025-11-06 21:45:00|5950.5|5946.8|5947.8|5944.1|5950.8|5947.1|5947.8|5944.1|121
1762465800000|2025-11-06 21:50:00|5948.4|5944.6|5945.5|5941.7|5949.5|5945.8|5942.8|5939.1|414
1762466100000|2025-11-06 21:55:00|5945.6|5941.9|5947.5|5943.8|5948.4|5944.6|5945.2|5941.4|259
1762470000000|2025-11-06 23:00:00|5959.1|5955.4|5967|5963.3|5971.3|5967.6|5955.9|5952.1|575
1762470300000|2025-11-06 23:05:00|5966.8|5963|5964.9|5961.2|5968.2|5964.5|5962.2|5958.4|169
1762470600000|2025-11-06 23:10:00|5965.8|5962.1|5962.6|5958.9|5965.8|5962.1|5962.1|5958.4|56
1762470900000|2025-11-06 23:15:00|5962.8|5959|5963.9|5960.2|5964.9|5961.2|5962.5|5958.7|180
1762471200000|2025-11-06 23:20:00|5964.8|5961|5963.3|5959.6|5966.4|5962.7|5963.3|5959.6|98
1762471500000|2025-11-06 23:25:00|5962.8|5959|5962.7|5958.9|5963.4|5959.7|5960.8|5957|188
1762471800000|2025-11-06 23:30:00|5963|5959.2|5958.9|5955.2|5963.3|5959.6|5958.3|5954.6|133
1762472100000|2025-11-06 23:35:00|5958.5|5954.7|5957.7|5954|5959.1|5955.4|5956.5|5952.8|140
1762472400000|2025-11-06 23:40:00|5957.5|5953.7|5959|5955.3|5960|5956.3|5957|5953.3|282
1762472700000|2025-11-06 23:45:00|5959.3|5955.6|5960.3|5956.6|5960.3|5956.6|5957.6|5953.9|139
1762473000000|2025-11-06 23:50:00|5960.1|5956.3|5960|5956.3|5960.7|5957|5959.4|5955.7|67
1762473300000|2025-11-06 23:55:00|5960.4|5956.7|5960.8|5957.1|5961.2|5957.5|5958.9|5955.2|197
1762473600000|2025-11-07 00:00:00|5960.5|5956.8|5958.1|5954.4|5961|5957.2|5958.1|5954.4|38
1762473900000|2025-11-07 00:05:00|5957.8|5954.1|5958.5|5954.8|5960.7|5957|5957.4|5953.7|25
1762474200000|2025-11-07 00:10:00|5959|5955.2|5957.4|5953.7|5959.5|5955.8|5956.5|5952.8|27
1762474500000|2025-11-07 00:15:00|5958.2|5954.4|5957.2|5953.4|5958.2|5954.4|5955.9|5952.1|130
1762474800000|2025-11-07 00:20:00|5957.4|5953.7|5958.4|5954.7|5959.2|5955.4|5957.4|5953.7|22
1762475100000|2025-11-07 00:25:00|5958.6|5954.8|5959.2|5955.4|5959.4|5955.7|5958|5954.2|15
1762475400000|2025-11-07 00:30:00|5959|5955.3|5959.6|5955.9|5959.7|5956|5958.7|5955|44
1762475700000|2025-11-07 00:35:00|5959.4|5955.6|5960.3|5956.5|5960.8|5957|5959.4|5955.6|266
1762476000000|2025-11-07 00:40:00|5960.1|5956.4|5959.5|5955.7|5960.3|5956.5|5959.1|5955.4|86
1762476300000|2025-11-07 00:45:00|5959.7|5955.9|5959.2|5955.4|5959.7|5955.9|5959.1|5955.3|20
1762476600000|2025-11-07 00:50:00|5958.7|5955|5958.2|5954.4|5958.7|5955|5957.7|5954|26
1762476900000|2025-11-07 00:55:00|5957.7|5954|5956.6|5952.9|5958.3|5954.5|5956.6|5952.9|394
1762477200000|2025-11-07 01:00:00|5956.8|5953|5961.6|5957.9|5964.4|5960.6|5952.5|5948.8|912
1762477500000|2025-11-07 01:05:00|5961.8|5958.1|5965.1|5961.3|5966.4|5962.7|5960.3|5956.6|262
1762477800000|2025-11-07 01:10:00|5964.8|5961.1|5967.1|5963.4|5969.8|5966.1|5963.6|5959.9|297
1762478100000|2025-11-07 01:15:00|5966.9|5963.1|5965.9|5962.2|5966.9|5963.2|5961.5|5957.7|209
1762478400000|2025-11-07 01:20:00|5966.2|5962.4|5963.3|5959.6|5966.6|5962.9|5960.1|5956.4|81
1762478700000|2025-11-07 01:25:00|5963|5959.3|5958.6|5954.9|5963.5|5959.8|5958.6|5954.9|80
1762479000000|2025-11-07 01:30:00|5958.8|5955|5956.6|5952.9|5959.5|5955.8|5955|5951.3|548
1762479300000|2025-11-07 01:35:00|5956.1|5952.4|5961.2|5957.5|5961.2|5957.5|5954.3|5950.6|103
1762479600000|2025-11-07 01:40:00|5962.2|5958.5|5963.1|5959.3|5965.8|5962.1|5957.9|5954.2|223
1762479900000|2025-11-07 01:45:00|5963.2|5959.5|5960.3|5956.6|5966.5|5962.8|5959.3|5955.6|174
1762480200000|2025-11-07 01:50:00|5959.3|5955.6|5959.9|5956.2|5965|5961.3|5957.9|5954.2|138
1762480500000|2025-11-07 01:55:00|5958.9|5955.2|5962.7|5959|5964.7|5961|5958.9|5955.2|109
1762480800000|2025-11-07 02:00:00|5963.2|5959.5|5964.2|5960.5|5968.5|5964.8|5961.4|5957.7|420
1762481100000|2025-11-07 02:05:00|5964.1|5960.3|5960.3|5956.6|5965.1|5961.4|5959.5|5955.8|169
1762481400000|2025-11-07 02:10:00|5961.3|5957.6|5957.8|5954|5961.5|5957.8|5954.8|5951.1|176
1762481700000|2025-11-07 02:15:00|5957.5|5953.8|5958.1|5954.4|5958.5|5954.8|5956.1|5952.3|233
1762482000000|2025-11-07 02:20:00|5958.4|5954.7|5959.3|5955.6|5960.4|5956.7|5958.3|5954.6|86
1762482300000|2025-11-07 02:25:00|5959.1|5955.3|5957.3|5953.6|5960.3|5956.6|5957.3|5953.6|71
1762482600000|2025-11-07 02:30:00|5956.9|5953.2|5965.4|5961.7|5965.4|5961.7|5956.3|5952.6|159
1762482900000|2025-11-07 02:35:00|5966.1|5962.4|5971.7|5968|5971.8|5968.1|5966.1|5962.4|535
1762483200000|2025-11-07 02:40:00|5971.9|5968.1|5970.7|5967|5971.9|5968.2|5967|5963.2|146
1762483500000|2025-11-07 02:45:00|5971.7|5968|5969.7|5966|5971.7|5968|5968.7|5965|70
1762483800000|2025-11-07 02:50:00|5969.5|5965.7|5967.7|5964|5969.7|5966|5966.5|5962.7|50
1762484100000|2025-11-07 02:55:00|5967.9|5964.1|5967.8|5964.1|5969|5965.3|5966.3|5962.6|53
1762484400000|2025-11-07 03:00:00|5967.3|5963.6|5970.1|5966.4|5971|5967.3|5966.8|5963.1|80
1762484700000|2025-11-07 03:05:00|5969.9|5966.1|5965.8|5962.1|5970.3|5966.6|5965.8|5962.1|97
1762485000000|2025-11-07 03:10:00|5965.1|5961.4|5961.9|5958.2|5965.2|5961.5|5961.2|5957.5|136
1762485300000|2025-11-07 03:15:00|5962.2|5958.5|5959.9|5956.2|5963.1|5959.3|5957.7|5954|95
1762485600000|2025-11-07 03:20:00|5959.6|5955.9|5960|5956.3|5960.8|5957|5956|5952.3|102
1762485900000|2025-11-07 03:25:00|5960.8|5957|5961.7|5958|5962.7|5959|5960|5956.3|32
1762486200000|2025-11-07 03:30:00|5961.6|5957.8|5958.4|5954.7|5961.7|5958|5956.8|5953|284
1762486500000|2025-11-07 03:35:00|5958.7|5955|5957.5|5953.8|5959.3|5955.6|5956.6|5952.9|182
1762486800000|2025-11-07 03:40:00|5957.3|5953.5|5956.6|5952.9|5957.8|5954.1|5955.6|5951.9|73
1762487100000|2025-11-07 03:45:00|5956.3|5952.6|5956.6|5952.9|5958.3|5954.6|5955.6|5951.9|55
1762487400000|2025-11-07 03:50:00|5957|5953.3|5960.1|5956.4|5960.1|5956.4|5956.6|5952.9|93
1762487700000|2025-11-07 03:55:00|5960.5|5956.8|5961.2|5957.5|5962.1|5958.4|5959.2|5955.5|95
1762488000000|2025-11-07 04:00:00|5961.5|5957.7|5954.2|5950.5|5961.5|5957.7|5952.5|5948.8|184
1762488300000|2025-11-07 04:05:00|5954.5|5950.8|5958|5954.3|5959.3|5955.6|5954.5|5950.8|93
1762488600000|2025-11-07 04:10:00|5958.3|5954.5|5958.9|5955.2|5959.9|5956.2|5957|5953.3|46
1762488900000|2025-11-07 04:15:00|5959.1|5955.4|5964.3|5960.6|5965.2|5961.5|5959.1|5955.4|116
1762489200000|2025-11-07 04:20:00|5964.2|5960.4|5965.6|5961.9|5967.6|5963.8|5962.6|5958.9|153
1762489500000|2025-11-07 04:25:00|5965.1|5961.4|5972.7|5968.9|5975.3|5971.6|5964.4|5960.7|354
1762489800000|2025-11-07 04:30:00|5972.5|5968.8|5971.3|5967.6|5973.2|5969.5|5968.9|5965.2|123
1762490100000|2025-11-07 04:35:00|5971.8|5968|5967.9|5964.1|5971.8|5968.1|5967.7|5964|122
1762490400000|2025-11-07 04:40:00|5968.1|5964.4|5966.7|5963|5969.7|5966|5965.7|5962|92
1762490700000|2025-11-07 04:45:00|5966.5|5962.7|5964.6|5960.9|5966.8|5963.1|5963.6|5959.9|36
1762491000000|2025-11-07 04:50:00|5965.6|5961.9|5964.6|5960.9|5966.6|5962.9|5963.6|5959.9|112
1762491300000|2025-11-07 04:55:00|5964.1|5960.3|5965.8|5962.1|5966|5962.2|5962.6|5958.9|77
1762491600000|2025-11-07 05:00:00|5964.8|5961.1|5963.9|5960.2|5966|5962.3|5963.6|5959.9|77
1762491900000|2025-11-07 05:05:00|5964.6|5960.9|5967.7|5964|5971.1|5967.4|5964.6|5960.9|94
1762492200000|2025-11-07 05:10:00|5967.3|5963.6|5964.5|5960.8|5967.7|5964|5963.5|5959.8|40
1762492500000|2025-11-07 05:15:00|5964|5960.3|5968.9|5965.2|5969.9|5966.2|5962.8|5959.1|102
1762492800000|2025-11-07 05:20:00|5968.5|5964.8|5967.1|5963.4|5968.8|5965|5965.2|5961.5|808
1762493100000|2025-11-07 05:25:00|5966.7|5962.9|5969.3|5965.6|5970|5966.3|5964.8|5961.1|118
1762493400000|2025-11-07 05:30:00|5969|5965.3|5965.8|5962.1|5969|5965.3|5964|5960.2|147
1762493700000|2025-11-07 05:35:00|5965.6|5961.9|5973|5969.3|5973.1|5969.4|5965.4|5961.7|152
1762494000000|2025-11-07 05:40:00|5973.2|5969.5|5969.2|5965.5|5974.2|5970.5|5969.2|5965.5|176
1762494300000|2025-11-07 05:45:00|5969.3|5965.6|5972|5968.3|5972.3|5968.6|5969.2|5965.5|42
1762494600000|2025-11-07 05:50:00|5972.3|5968.6|5972.7|5969|5976.5|5972.8|5971.2|5967.5|257
1762494900000|2025-11-07 05:55:00|5973.3|5969.5|5976.9|5973.2|5976.9|5973.2|5972.6|5968.9|86
1762495200000|2025-11-07 06:00:00|5976.7|5972.9|5975.5|5971.7|5978|5974.3|5974.3|5970.6|248
1762495500000|2025-11-07 06:05:00|5975.3|5971.6|5978.2|5974.5|5979.2|5975.5|5974|5970.3|96
1762495800000|2025-11-07 06:10:00|5977.4|5973.6|5982.9|5979.2|5983.9|5980.2|5977.2|5973.5|201
1762496100000|2025-11-07 06:15:00|5982.6|5978.9|5986.4|5982.6|5986.9|5983.2|5981.9|5978.1|337
1762496400000|2025-11-07 06:20:00|5986.1|5982.3|5986|5982.2|5987.1|5983.3|5984.4|5980.6|211
1762496700000|2025-11-07 06:25:00|5985.8|5982.1|5985.7|5981.9|5987.1|5983.3|5983.7|5979.9|205
1762497000000|2025-11-07 06:30:00|5985.5|5981.8|5989.1|5985.4|5989.4|5985.7|5984.8|5981.1|128
1762497300000|2025-11-07 06:35:00|5989.4|5985.7|5985.4|5981.7|5989.4|5985.7|5983.7|5980|168
1762497600000|2025-11-07 06:40:00|5985.7|5982|5995.5|5991.7|5997.7|5994|5980|5976.2|757
1762497900000|2025-11-07 06:45:00|5995.7|5992|5995.8|5992.1|6001.4|5997.7|5990.9|5987.1|450
1762498200000|2025-11-07 06:50:00|5995.7|5992|5998.7|5995|6002|5998.3|5994.6|5990.9|439
1762498500000|2025-11-07 06:55:00|5999.1|5995.4|6006|6002.2|6007.7|6004|5998.4|5994.7|642
1762498800000|2025-11-07 07:00:00|6006.8|6003.1|6002.7|5998.9|6007.2|6003.5|5998.7|5995|610
1762499100000|2025-11-07 07:05:00|6002.5|5998.8|6005.3|6001.5|6009.6|6005.9|5999.8|5996.1|269
1762499400000|2025-11-07 07:10:00|6005.5|6001.8|6002.4|5998.6|6007.7|6004|6001|5997.3|459
1762499700000|2025-11-07 07:15:00|6002.1|5998.4|5994.9|5991.2|6003.4|5999.7|5993.7|5990|948
1762500000000|2025-11-07 07:20:00|5995.1|5991.3|5997.7|5994|5998.4|5994.7|5991|5987.3|437
1762500300000|2025-11-07 07:25:00|5998.4|5994.7|5999.6|5995.9|6003|5999.3|5996.6|5992.9|284
1762500600000|2025-11-07 07:30:00|5999.3|5995.6|6007.9|6004.2|6009.9|6006.2|5998.9|5995.2|983
1762500900000|2025-11-07 07:35:00|6007.3|6003.6|6006.6|6002.9|6007.9|6004.2|6004.8|6001.1|258
1762501200000|2025-11-07 07:40:00|6006.8|6003.1|5998.7|5995|6007.6|6003.9|5997.9|5994.2|535
1762501500000|2025-11-07 07:45:00|5998.9|5995.2|5999.7|5996|6001.2|5997.5|5997.9|5994.2|282
1762501800000|2025-11-07 07:50:00|5999.4|5995.7|5996.4|5992.6|6000.9|5997.2|5994.8|5991.1|369
1762502100000|2025-11-07 07:55:00|5996.2|5992.5|5999.8|5996.1|6001.8|5998.1|5994.8|5991|495
1762502400000|2025-11-07 08:00:00|5999.4|5995.7|6003.8|6000.1|6005.2|6001.5|5997.7|5994|1124
1762502700000|2025-11-07 08:05:00|6003.7|5999.9|6009.8|6006.1|6013.1|6009.4|6003.6|5999.9|823
1762503000000|2025-11-07 08:10:00|6009.1|6005.4|6002.6|5998.9|6010.2|6006.5|6002.3|5998.6|730
1762503300000|2025-11-07 08:15:00|6002.1|5998.3|6006.4|6002.7|6009.8|6006.1|6001.8|5998|462
1762503600000|2025-11-07 08:20:00|6006.9|6003.1|6005.1|6001.4|6007.6|6003.9|6002.4|5998.7|512
1762503900000|2025-11-07 08:25:00|6004.7|6001|5999.9|5996.1|6006.8|6003.1|5993.3|5989.6|720
1762504200000|2025-11-07 08:30:00|6000|5996.3|5982.8|5979.1|6002.3|5998.6|5981.4|5977.7|1364
1762504500000|2025-11-07 08:35:00|5982.4|5978.7|5994.7|5991|5996.1|5992.4|5980.7|5977|1112
1762504800000|2025-11-07 08:40:00|5994.6|5990.8|5999.1|5995.4|6007.3|6003.6|5994.5|5990.8|776
1762505100000|2025-11-07 08:45:00|5998.6|5994.9|6004.2|6000.5|6005.5|6001.7|5998.1|5994.4|313
1762505400000|2025-11-07 08:50:00|6003.6|5999.9|5996.1|5992.3|6005.2|6001.5|5994.5|5990.8|552
1762505700000|2025-11-07 08:55:00|5995.9|5992.2|6003.3|5999.6|6003.6|5999.9|5993.8|5990.1|343
1762506000000|2025-11-07 09:00:00|6003.1|5999.3|5998.9|5995.2|6005.3|6001.6|5992.2|5988.5|801
1762506300000|2025-11-07 09:05:00|5998.5|5994.7|6007.8|6004.1|6008.8|6005.1|5996.5|5992.8|554
1762506600000|2025-11-07 09:10:00|6007.5|6003.8|6005|6001.3|6009.1|6005.3|6004.1|6000.4|406
1762506900000|2025-11-07 09:15:00|6004.7|6001|6004.2|6000.4|6006.4|6002.7|5999.5|5995.8|388
1762507200000|2025-11-07 09:20:00|6004|6000.3|6008.4|6004.7|6009|6005.3|5999.1|5995.4|582
1762507500000|2025-11-07 09:25:00|6008.7|6005|6008.2|6004.4|6011.5|6007.8|6002.5|5998.8|611
1762507800000|2025-11-07 09:30:00|6007.9|6004.2|6014.8|6011.1|6018|6014.3|6007.6|6003.9|711
1762508100000|2025-11-07 09:35:00|6015.1|6011.4|6020.7|6016.9|6022.8|6019.1|6010.3|6006.6|1329
1762508400000|2025-11-07 09:40:00|6020.9|6017.2|6023.6|6019.8|6024.7|6021|6018.9|6015.2|1164
1762508700000|2025-11-07 09:45:00|6023.4|6019.7|6017|6013.3|6024.2|6020.5|6016|6012.3|1234
1762509000000|2025-11-07 09:50:00|6017.3|6013.6|6020.1|6016.4|6021.1|6017.4|6012.4|6008.7|658
1762509300000|2025-11-07 09:55:00|6020.4|6016.7|6022.7|6019|6025.9|6022.1|6017.9|6014.2|478
1762509600000|2025-11-07 10:00:00|6022|6018.3|6017.8|6014.1|6024.4|6020.7|6015.3|6011.6|496
1762509900000|2025-11-07 10:05:00|6017.6|6013.9|6019.2|6015.5|6020.5|6016.8|6015.2|6011.5|280
1762510200000|2025-11-07 10:10:00|6018.9|6015.2|6029.6|6025.9|6033.6|6029.9|6018.2|6014.5|917
1762510500000|2025-11-07 10:15:00|6029.4|6025.6|6024.7|6021|6038.5|6034.8|6024.7|6021|1224
1762510800000|2025-11-07 10:20:00|6025|6021.3|6021.2|6017.5|6025|6021.3|6015.9|6012.2|543
1762511100000|2025-11-07 10:25:00|6020.9|6017.2|6017.2|6013.5|6021.4|6017.6|6013.3|6009.6|612
1762511400000|2025-11-07 10:30:00|6016.8|6013.1|6007.5|6003.8|6018.8|6015|6004.1|6000.4|679
1762511700000|2025-11-07 10:35:00|6007.1|6003.4|6004.1|6000.4|6009.5|6005.8|6001.8|5998.1|334
1762512000000|2025-11-07 10:40:00|6003.9|6000.1|6007.2|6003.5|6010.3|6006.6|6003.7|6000|478
1762512300000|2025-11-07 10:45:00|6006.5|6002.8|6010.7|6007|6013.7|6010|6003.7|6000|542
1762512600000|2025-11-07 10:50:00|6010.9|6007.1|6013.4|6009.7|6016|6012.3|6009.6|6005.9|218
1762512900000|2025-11-07 10:55:00|6013.7|6010|6007.5|6003.8|6014.9|6011.1|6007.2|6003.5|786
1762513200000|2025-11-07 11:00:00|6007.1|6003.4|6003.7|5999.9|6009.8|6006.1|5996.9|5993.2|547
1762513500000|2025-11-07 11:05:00|6003.4|5999.7|5995.9|5992.2|6003.4|5999.7|5992.6|5988.8|553
1762513800000|2025-11-07 11:10:00|5995.5|5991.8|5996.8|5993.1|6000.5|5996.8|5993.9|5990.2|490
1762514100000|2025-11-07 11:15:00|5997|5993.2|5998.6|5994.9|6001.4|5997.7|5993.2|5989.5|385
1762514400000|2025-11-07 11:20:00|5998.5|5994.7|5995.6|5991.8|5998.5|5994.7|5993.4|5989.7|399
1762514700000|2025-11-07 11:25:00|5995.3|5991.5|5994.5|5990.8|5996.2|5992.5|5990.1|5986.4|545
1762515000000|2025-11-07 11:30:00|5994.2|5990.5|5986.9|5983.1|5995.2|5991.5|5985.8|5982|903
1762515300000|2025-11-07 11:35:00|5987.1|5983.4|5985.5|5981.8|5989.3|5985.6|5983.3|5979.6|1000
1762515600000|2025-11-07 11:40:00|5985.4|5981.6|5992.9|5989.2|5993.4|5989.7|5983.8|5980|353
1762515900000|2025-11-07 11:45:00|5992.6|5988.9|5995.9|5992.2|5999.7|5996|5991.6|5987.9|319
1762516200000|2025-11-07 11:50:00|5995.6|5991.9|5991.3|5987.6|6003.5|5999.7|5990.3|5986.6|661
1762516500000|2025-11-07 11:55:00|5990.9|5987.1|5992|5988.3|5994.3|5990.6|5988.7|5985|200
1762516800000|2025-11-07 12:00:00|5991.7|5988|6000.2|5996.5|6000.9|5997.2|5989.3|5985.6|371
1762517100000|2025-11-07 12:05:00|6000.6|5996.9|5999|5995.3|6001.6|5997.9|5993.1|5989.4|244
1762517400000|2025-11-07 12:10:00|5998.9|5995.1|5995.9|5992.2|6000|5996.3|5992.8|5989.1|166
1762517700000|2025-11-07 12:15:00|5995.4|5991.7|5999.1|5995.4|6001.9|5998.2|5991.1|5987.4|277
1762518000000|2025-11-07 12:20:00|5998.9|5995.1|6000.5|5996.7|6002.1|5998.3|5997.3|5993.6|200
1762518300000|2025-11-07 12:25:00|6000.2|5996.5|6000.1|5996.4|6002.4|5998.7|5996.1|5992.4|366
1762518600000|2025-11-07 12:30:00|6000.3|5996.5|6000.5|5996.8|6002.4|5998.6|5997.5|5993.8|451
1762518900000|2025-11-07 12:35:00|6000.4|5996.6|5993.2|5989.5|6001|5997.2|5992|5988.3|347
1762519200000|2025-11-07 12:40:00|5993|5989.3|5987.1|5983.4|5993.3|5989.5|5987.1|5983.4|399
1762519500000|2025-11-07 12:45:00|5987.5|5983.8|5988.9|5985.2|5992.6|5988.9|5984.5|5980.8|778
1762519800000|2025-11-07 12:50:00|5987.9|5984.2|5993.3|5989.5|5993.4|5989.7|5986.6|5982.9|370
1762520100000|2025-11-07 12:55:00|5993|5989.3|5989.5|5985.8|5994.4|5990.7|5989.5|5985.8|274
1762520400000|2025-11-07 13:00:00|5989.7|5986|5988.2|5984.4|5996|5992.2|5984|5980.3|843
1762520700000|2025-11-07 13:05:00|5987.9|5984.2|5980.6|5976.8|5991|5987.3|5974.3|5970.6|2181
1762521000000|2025-11-07 13:10:00|5980.3|5976.5|5982.1|5978.4|5984.4|5980.7|5978.2|5974.5|468
1762521300000|2025-11-07 13:15:00|5981.4|5977.7|5984.7|5981|5985.9|5982.2|5979.9|5976.2|603
1762521600000|2025-11-07 13:20:00|5985.4|5981.7|5983.7|5980|5994.4|5990.7|5983.2|5979.5|2495
1762521900000|2025-11-07 13:25:00|5982.8|5979.1|5989.2|5985.4|5989.7|5986|5982.5|5978.8|1435
1762522200000|2025-11-07 13:30:00|5989|5985.3|5980.9|5977.1|5989|5985.3|5979.6|5975.9|1314
1762522500000|2025-11-07 13:35:00|5980.3|5976.6|5977.3|5973.6|5981.7|5978|5975|5971.3|699
1762522800000|2025-11-07 13:40:00|5977.6|5973.9|5980.1|5976.4|5982.3|5978.6|5975.6|5971.9|497
1762523100000|2025-11-07 13:45:00|5979.8|5976.1|5988.4|5984.7|5990.7|5987|5979.1|5975.4|1053
1762523400000|2025-11-07 13:50:00|5988.1|5984.4|5985.4|5981.6|5994.9|5991.2|5985.2|5981.4|764
1762523700000|2025-11-07 13:55:00|5985.2|5981.5|5982.3|5978.6|5987.6|5983.9|5978.7|5975|1283
1762524000000|2025-11-07 14:00:00|5981.9|5978.2|5994.5|5990.7|6003.7|6000|5976.9|5973.2|3285
1762524300000|2025-11-07 14:05:00|5993.9|5990.2|5998.6|5994.9|6001.7|5998|5988.1|5984.4|1055
1762524600000|2025-11-07 14:10:00|5998.2|5994.5|5984.8|5981.1|5999.2|5995.4|5983.1|5979.4|1569
1762524900000|2025-11-07 14:15:00|5984.1|5980.4|5986.9|5983.2|5990.4|5986.6|5977.6|5973.9|1599
1762525200000|2025-11-07 14:20:00|5986.5|5982.7|5988.4|5984.7|5996.7|5993|5985.4|5981.7|1346
1762525500000|2025-11-07 14:25:00|5988.6|5984.9|5976.7|5973|5989.8|5986.1|5976.4|5972.7|1843
1762525800000|2025-11-07 14:30:00|5975.4|5971.7|5967.6|5963.9|5976|5972.3|5960|5956.3|4760
1762526100000|2025-11-07 14:35:00|5967.3|5963.6|5956.3|5952.6|5974.1|5970.4|5955.4|5951.7|1997
1762526400000|2025-11-07 14:40:00|5955.9|5952.2|5965.7|5962|5969.3|5965.6|5952.2|5948.5|2932
1762526700000|2025-11-07 14:45:00|5965.3|5961.6|5965.7|5962|5976.3|5972.6|5962.8|5959.1|1390
1762527000000|2025-11-07 14:50:00|5964.6|5960.9|5977.4|5973.7|5980.3|5976.6|5962.5|5958.8|1698
1762527300000|2025-11-07 14:55:00|5977.1|5973.4|5984|5980.2|5988.6|5984.9|5974.1|5970.4|1349
1762527600000|2025-11-07 15:00:00|5985|5981.2|5975.1|5971.4|5986.2|5982.5|5965.2|5961.5|1730
1762527900000|2025-11-07 15:05:00|5975.4|5971.7|5973.2|5969.4|5978.6|5974.9|5964.5|5960.8|1153
1762528200000|2025-11-07 15:10:00|5972.9|5969.2|5972|5968.3|5979.6|5975.9|5970.4|5966.7|831
1762528500000|2025-11-07 15:15:00|5971.8|5968|5971.4|5967.6|5981.1|5977.4|5965.1|5961.4|1062
1762528800000|2025-11-07 15:20:00|5973|5969.2|5958.1|5954.4|5977.3|5973.6|5956.3|5952.6|2873
1762529100000|2025-11-07 15:25:00|5957.8|5954.1|5958.5|5954.7|5970.3|5966.6|5956.4|5952.7|1371
1762529400000|2025-11-07 15:30:00|5958.9|5955.2|5962.4|5958.6|5965|5961.3|5957.2|5953.5|1333
1762529700000|2025-11-07 15:35:00|5962.1|5958.3|5960.4|5956.6|5970.8|5967.1|5957.3|5953.6|1229
1762530000000|2025-11-07 15:40:00|5960.1|5956.3|5961.4|5957.7|5968.9|5965.2|5960.1|5956.3|905
1762530300000|2025-11-07 15:45:00|5962|5958.2|5953.3|5949.6|5962|5958.2|5944.1|5940.4|2309
1762530600000|2025-11-07 15:50:00|5954|5950.3|5956.3|5952.6|5965.3|5961.6|5954|5950.3|1275
1762530900000|2025-11-07 15:55:00|5956.1|5952.3|5952.2|5948.5|5957.3|5953.5|5950.2|5946.5|1582
1762531200000|2025-11-07 16:00:00|5950.9|5947.2|5959|5955.3|5959.9|5956.2|5949.2|5945.5|1510
1762531500000|2025-11-07 16:05:00|5958.7|5955|5956.9|5953.1|5961|5957.3|5953.4|5949.7|2509
1762531800000|2025-11-07 16:10:00|5956.6|5952.9|5958.5|5954.8|5961.5|5957.8|5954.4|5950.7|1213
1762532100000|2025-11-07 16:15:00|5959.2|5955.5|5963.4|5959.7|5964.8|5961|5956.6|5952.9|1118
1762532400000|2025-11-07 16:20:00|5963.3|5959.5|5964.5|5960.8|5968.9|5965.2|5962.1|5958.4|951
1762532700000|2025-11-07 16:25:00|5965.2|5961.5|5955.4|5951.7|5965.2|5961.5|5954.4|5950.7|1936
1762533000000|2025-11-07 16:30:00|5954.9|5951.2|5959.8|5956.1|5960.3|5956.5|5951.8|5948.1|1268
1762533300000|2025-11-07 16:35:00|5960.4|5956.7|5960.8|5957.1|5967.7|5964|5958|5954.3|1337
1762533600000|2025-11-07 16:40:00|5960.1|5956.4|5961.9|5958.2|5967.3|5963.6|5955.9|5952.2|2228
1762533900000|2025-11-07 16:45:00|5962.1|5958.3|5962|5958.3|5965.5|5961.8|5960.3|5956.6|969
1762534200000|2025-11-07 16:50:00|5961.6|5957.9|5966.6|5962.8|5974.2|5970.5|5961.6|5957.9|1879
1762534500000|2025-11-07 16:55:00|5966.8|5963.1|5970.3|5966.6|5973.4|5969.7|5958.3|5954.6|1020
1762534800000|2025-11-07 17:00:00|5971.4|5967.7|5979|5975.3|5984.6|5980.8|5970|5966.3|2796
1762535100000|2025-11-07 17:05:00|5978.8|5975|5972.8|5969|5978.8|5975|5969.2|5965.5|1282
1762535400000|2025-11-07 17:10:00|5972.3|5968.6|5973.7|5970|5976.8|5973.1|5969.9|5966.2|1014
1762535700000|2025-11-07 17:15:00|5973.4|5969.7|5962.8|5959.1|5975|5971.2|5960.1|5956.4|1289
1762536000000|2025-11-07 17:20:00|5963.1|5959.4|5963.6|5959.9|5963.9|5960.2|5951.9|5948.2|1554
1762536300000|2025-11-07 17:25:00|5963.9|5960.2|5961.7|5958|5965.7|5962|5958|5954.2|625
1762536600000|2025-11-07 17:30:00|5961.4|5957.7|5966.5|5962.8|5970.7|5967|5961.4|5957.7|1048
1762536900000|2025-11-07 17:35:00|5966.1|5962.3|5958.1|5954.4|5966.1|5962.3|5958|5954.3|1525
1762537200000|2025-11-07 17:40:00|5958.2|5954.5|5952.8|5949.1|5960.5|5956.8|5950.5|5946.8|2532
1762537500000|2025-11-07 17:45:00|5952.5|5948.8|5935.2|5931.5|5956.5|5952.8|5934.6|5930.9|5697
1762537800000|2025-11-07 17:50:00|5935.1|5931.3|5936.1|5932.4|5942.2|5938.4|5928.9|5925.2|6343
1762538100000|2025-11-07 17:55:00|5936.4|5932.6|5946.1|5942.4|5946.9|5943.2|5936.1|5932.4|1538
1762538400000|2025-11-07 18:00:00|5946.4|5942.7|5955.7|5952|5957|5953.3|5945.3|5941.5|1583
1762538700000|2025-11-07 18:05:00|5955.3|5951.5|5955.4|5951.7|5959.8|5956.1|5948.6|5944.9|1216
1762539000000|2025-11-07 18:10:00|5955.7|5951.9|5950.1|5946.4|5958.2|5954.5|5949.7|5945.9|887
1762539300000|2025-11-07 18:15:00|5950.3|5946.5|5956.1|5952.4|5957.8|5954.1|5950.3|5946.5|1143
1762539600000|2025-11-07 18:20:00|5956.3|5952.5|5964|5960.3|5964.3|5960.6|5955.4|5951.6|1369
1762539900000|2025-11-07 18:25:00|5963.7|5960|5968|5964.3|5968|5964.3|5960.6|5956.9|1708
1762540200000|2025-11-07 18:30:00|5967.3|5963.6|5964.2|5960.5|5971.7|5968|5961.9|5958.2|2437
1762540500000|2025-11-07 18:35:00|5964.5|5960.8|5975.7|5972|5975.8|5972.1|5961.5|5957.8|958
1762540800000|2025-11-07 18:40:00|5976.3|5972.6|5966.3|5962.6|5976.8|5973.1|5965.3|5961.6|1040
1762541100000|2025-11-07 18:45:00|5967|5963.2|5963|5959.2|5969.6|5965.9|5962.8|5959.1|672
1762541400000|2025-11-07 18:50:00|5963.2|5959.5|5961.6|5957.9|5964.7|5961|5960.2|5956.4|566
1762541700000|2025-11-07 18:55:00|5961.9|5958.2|5970.3|5966.6|5974.5|5970.8|5961.8|5958.1|962
1762542000000|2025-11-07 19:00:00|5970|5966.3|5968.7|5965|5976.6|5972.9|5966.6|5962.9|1354
1762542300000|2025-11-07 19:05:00|5967.7|5964|5966.5|5962.8|5972|5968.2|5963.1|5959.4|2778
1762542600000|2025-11-07 19:10:00|5967.5|5963.8|5965.4|5961.7|5968.3|5964.6|5963.6|5959.9|1213
1762542900000|2025-11-07 19:15:00|5965.8|5962.1|5969.8|5966.1|5969.8|5966.1|5965.4|5961.7|891
1762543200000|2025-11-07 19:20:00|5969.2|5965.5|5971.6|5967.9|5975.8|5972.1|5968.7|5965|3573
1762543500000|2025-11-07 19:25:00|5971.3|5967.6|5966.9|5963.2|5972.3|5968.6|5963.3|5959.6|13416
1762543800000|2025-11-07 19:30:00|5966.8|5963|5975.5|5971.8|5978.1|5974.4|5965.9|5962.2|3656
1762544100000|2025-11-07 19:35:00|5975|5971.3|5975.3|5971.6|5977.4|5973.7|5973.7|5970|921
1762544400000|2025-11-07 19:40:00|5975.6|5971.9|5974.1|5970.4|5976.8|5973.1|5971.4|5967.7|888
1762544700000|2025-11-07 19:45:00|5973.7|5970|5974.1|5970.4|5975.1|5971.4|5969.7|5966|1637
1762545000000|2025-11-07 19:50:00|5973.9|5970.1|5975|5971.3|5975|5971.3|5972.7|5969|277
1762545300000|2025-11-07 19:55:00|5975.4|5971.7|5975.9|5972.2|5978.2|5974.5|5975|5971.3|199
1762545600000|2025-11-07 20:00:00|5976.1|5972.3|5975|5971.3|5977.4|5973.7|5974.6|5970.9|276
1762545900000|2025-11-07 20:05:00|5974.7|5971|5975.6|5971.9|5975.6|5971.9|5970.9|5967.1|483
1762546200000|2025-11-07 20:10:00|5976.3|5972.6|5972.9|5969.2|5976.6|5972.9|5972.2|5968.4|418
1762546500000|2025-11-07 20:15:00|5973.3|5969.6|5974.6|5970.9|5975.3|5971.6|5972.2|5968.5|403
1762546800000|2025-11-07 20:20:00|5974.3|5970.6|5967.6|5963.9|5974.9|5971.2|5964.2|5960.5|1346
1762547100000|2025-11-07 20:25:00|5967.9|5964.1|5965.4|5961.7|5968.3|5964.1|5960.3|5956.6|1385
1762547400000|2025-11-07 20:30:00|5965|5961.2|5966.6|5962.9|5967.7|5964|5963|5959.2|315
1762547700000|2025-11-07 20:35:00|5966.9|5963.2|5969.9|5966.2|5970.9|5967.2|5966.9|5963.2|227
1762548000000|2025-11-07 20:40:00|5969.7|5966|5972.8|5969.1|5972.8|5969.1|5969.2|5965.4|224
1762548300000|2025-11-07 20:45:00|5972.5|5968.8|5967.7|5963.9|5972.8|5969.1|5967.4|5963.7|192
1762548600000|2025-11-07 20:50:00|5967.8|5964.1|5974.4|5970.6|5976.2|5972.5|5967.8|5964.1|1032
1762548900000|2025-11-07 20:55:00|5973.8|5970.1|5975.4|5971.7|5976.8|5973|5972.8|5969.1|455
1762549200000|2025-11-07 21:00:00|5975|5971.3|5977.5|5973.8|5979.8|5976.1|5974.4|5970.7|240
1762549500000|2025-11-07 21:05:00|5977.2|5973.5|5977.4|5973.7|5978.2|5974.5|5975.5|5971.8|227
1762549800000|2025-11-07 21:10:00|5977.2|5973.4|5982|5978.2|5983|5979.3|5976.9|5973.1|255
1762550100000|2025-11-07 21:15:00|5981.7|5978|5980.3|5976.5|5981.7|5978|5979|5975.2|136
1762550400000|2025-11-07 21:20:00|5980.4|5976.7|5982.1|5978.4|5982.7|5978.9|5979.3|5975.6|212
1762550700000|2025-11-07 21:25:00|5981.7|5978|5980|5976.3|5982.7|5979|5979.1|5975.3|103
1762551000000|2025-11-07 21:30:00|5980.6|5976.8|5977.3|5973.6|5980.7|5977|5976.2|5972.5|271
1762551300000|2025-11-07 21:35:00|5978.3|5974.6|5977.3|5973.6|5979.9|5976.2|5977.3|5973.6|318
1762551600000|2025-11-07 21:40:00|5977.2|5973.4|5975.4|5971.6|5978.2|5974.5|5975.2|5971.5|429
1762551900000|2025-11-07 21:45:00|5975.2|5971.5|5975.7|5972|5976.9|5973.2|5975|5971.3|163
1762552200000|2025-11-07 21:50:00|5975.2|5971.4|5971.1|5967.3|5975.7|5972|5969.3|5965.6|554
1762552500000|2025-11-07 21:55:00|5970.8|5967|5977.5|5973.8|5977.5|5973.8|5970.6|5966.9|486
1762729200000|2025-11-09 23:00:00|5983.4|5979.6|5978.6|5974.9|5987.6|5983.9|5978.6|5974.9|460
1762729500000|2025-11-09 23:05:00|5978.8|5975|5971.4|5967.7|5979.8|5976|5970.7|5966.9|335
1762729800000|2025-11-09 23:10:00|5971.1|5967.4|5972.2|5968.5|5972.2|5968.5|5968|5964.3|96
1762730100000|2025-11-09 23:15:00|5971.7|5967.9|5973.2|5969.5|5974.2|5970.5|5969.9|5966.1|108
1762730400000|2025-11-09 23:20:00|5973.5|5969.7|5974.5|5970.8|5975.1|5971.3|5973.5|5969.7|23
1762730700000|2025-11-09 23:25:00|5974.8|5971|5970.2|5966.5|5975.9|5972.2|5970.2|5966.5|60
1762731000000|2025-11-09 23:30:00|5970.6|5966.9|5975.1|5971.3|5976.3|5972.5|5970.1|5966.4|74
1762731300000|2025-11-09 23:35:00|5974.5|5970.8|5977.5|5973.7|5977.5|5973.7|5974.1|5970.4|40
1762731600000|2025-11-09 23:40:00|5977.8|5974|5976.3|5972.6|5978.4|5974.7|5976.3|5972.6|96
1762731900000|2025-11-09 23:45:00|5976.6|5972.9|5977.4|5973.7|5979.3|5975.6|5976.6|5972.8|75
1762732200000|2025-11-09 23:50:00|5977.3|5973.5|5977.5|5973.8|5979|5975.2|5975.4|5971.6|105
1762732500000|2025-11-09 23:55:00|5977.1|5973.4|5980.2|5976.5|5982.4|5978.7|5975.8|5972.1|228
1762732800000|2025-11-10 00:00:00|5979.8|5976.1|5968.7|5964.9|5979.8|5976.1|5968.4|5964.7|268
1762733100000|2025-11-10 00:05:00|5969|5965.2|5977|5973.2|5977.4|5973.7|5966.4|5962.7|217
1762733400000|2025-11-10 00:10:00|5977.4|5973.7|5978.6|5974.9|5978.9|5975.2|5977.3|5973.6|29
1762733700000|2025-11-10 00:15:00|5979.1|5975.4|5981.2|5977.4|5982.5|5978.7|5978.1|5974.4|102
1762734000000|2025-11-10 00:20:00|5981.6|5977.9|5980.5|5976.7|5982.2|5978.4|5978.9|5975.2|63
1762734300000|2025-11-10 00:25:00|5980.4|5976.6|5981.2|5977.5|5982.1|5978.3|5979.4|5975.6|44
1762734600000|2025-11-10 00:30:00|5981.4|5977.6|5980.4|5976.6|5982.1|5978.3|5979.4|5975.6|50
1762734900000|2025-11-10 00:35:00|5980.9|5977.2|5979.4|5975.6|5980.9|5977.2|5979|5975.2|25
1762735200000|2025-11-10 00:40:00|5979.2|5975.5|5980.4|5976.6|5980.9|5977.2|5979.2|5975.4|16
1762735500000|2025-11-10 00:45:00|5980.3|5976.5|5982.9|5979.2|5983.1|5979.4|5980.3|5976.5|58
1762735800000|2025-11-10 00:50:00|5982.6|5978.9|5986.3|5982.5|5986.8|5983.1|5982.6|5978.9|68
1762736100000|2025-11-10 00:55:00|5986.7|5982.9|5989.9|5986.1|5991.5|5987.8|5985.8|5982|152
1762736400000|2025-11-10 01:00:00|5989.7|5986|6001.4|5997.7|6010.4|6006.7|5989.7|5986|841
1762736700000|2025-11-10 01:05:00|6001.5|5997.9|6002.9|5999.2|6004.3|6000.6|5995.9|5992.1|208
1762737000000|2025-11-10 01:10:00|6003.2|5999.5|6010.4|6006.7|6010.4|6006.7|6003.2|5999.5|148
1762737300000|2025-11-10 01:15:00|6010|6006.3|6015.9|6012.2|6015.9|6012.2|6010|6006.3|298
1762737600000|2025-11-10 01:20:00|6015.5|6011.8|6013.8|6010.1|6016.6|6012.9|6012.3|6008.6|266
1762737900000|2025-11-10 01:25:00|6013.9|6010.2|6010.4|6006.7|6014.2|6010.5|6008.3|6004.6|207
1762738200000|2025-11-10 01:30:00|6009.7|6006|6009.5|6005.8|6012.6|6008.9|6008.2|6004.5|474
1762738500000|2025-11-10 01:35:00|6009.1|6005.3|6005.1|6001.4|6012.4|6008.7|6003.8|6000.1|301
1762738800000|2025-11-10 01:40:00|6004.7|6001|6000.6|5996.9|6007.7|6004|5999.8|5996.1|225
1762739100000|2025-11-10 01:45:00|6000.9|5997.2|6006|6002.3|6007.1|6003.4|6000.2|5996.5|90
1762739400000|2025-11-10 01:50:00|6006.2|6002.4|6000.8|5997.1|6006.9|6003.1|5998.8|5995.1|85
1762739700000|2025-11-10 01:55:00|6001.1|5997.4|6000.3|5996.6|6003.3|5999.6|5999|5995.3|159
1762740000000|2025-11-10 02:00:00|6000.2|5996.5|6002.5|5998.8|6004.3|6000.6|5995.5|5991.7|286
1762740300000|2025-11-10 02:05:00|6002.1|5998.4|5999.7|5996|6003.2|5999.5|5996.5|5992.8|106
1762740600000|2025-11-10 02:10:00|5999.9|5996.1|6001.9|5998.1|6002.9|5999.1|5999.3|5995.6|78
1762740900000|2025-11-10 02:15:00|6001.7|5998|6008|6004.2|6008|6004.2|6001.6|5997.9|111
1762741200000|2025-11-10 02:20:00|6007.9|6004.1|6003.6|5999.9|6007.9|6004.1|6001.9|5998.2|171
1762741500000|2025-11-10 02:25:00|6003.2|5999.5|5999.5|5995.8|6003.2|5999.5|5999.5|5995.8|44
1762741800000|2025-11-10 02:30:00|5999.4|5995.6|5999.1|5995.4|5999.7|5995.9|5994.4|5990.7|86
1762742100000|2025-11-10 02:35:00|5998.7|5994.9|6000.7|5996.9|6001.4|5997.7|5998.2|5994.5|204
1762742400000|2025-11-10 02:40:00|6000.4|5996.7|5998.8|5995|6000.9|5997.2|5997.1|5993.4|270
1762742700000|2025-11-10 02:45:00|5998.5|5994.7|5999.2|5995.5|6002|5998.3|5997.2|5993.5|116
1762743000000|2025-11-10 02:50:00|5999.5|5995.8|6008.5|6004.8|6009|6005.3|5999.3|5995.6|162
1762743300000|2025-11-10 02:55:00|6007.9|6004.7|6008.8|6005.1|6009.4|6005.7|6005.3|6001.6|199
1762743600000|2025-11-10 03:00:00|6009.1|6005.4|6013.7|6010|6013.7|6010|6009.1|6005.4|183
1762743900000|2025-11-10 03:05:00|6012.7|6009|6009.5|6005.8|6014.5|6010.8|6009.2|6005.4|252
1762744200000|2025-11-10 03:10:00|6009.9|6006.2|6011.2|6007.5|6012.5|6008.8|6009.5|6005.8|62
1762744500000|2025-11-10 03:15:00|6010.7|6006.9|6016.8|6013.1|6016.8|6013.1|6010.5|6006.8|156
1762744800000|2025-11-10 03:20:00|6016.7|6012.9|6016.1|6012.4|6018.1|6014.4|6014.4|6010.7|198
1762745100000|2025-11-10 03:25:00|6015.6|6011.9|6012|6008.3|6015.6|6011.9|6011.4|6007.7|187
1762745400000|2025-11-10 03:30:00|6011.7|6008|6012.7|6009|6014.3|6010.6|6007.3|6003.6|320
1762745700000|2025-11-10 03:35:00|6012.8|6009.1|6011|6007.3|6016.8|6013.1|6011|6007.3|176
1762746000000|2025-11-10 03:40:00|6010|6006.3|6010.1|6006.4|6011.5|6007.8|6009.5|6005.7|33
1762746300000|2025-11-10 03:45:00|6010.3|6006.5|6011.1|6007.4|6011.8|6008.1|6010|6006.3|34
1762746600000|2025-11-10 03:50:00|6011|6007.2|6009.6|6005.9|6011|6007.3|6008.7|6004.9|100
1762746900000|2025-11-10 03:55:00|6009.1|6005.4|6008.6|6004.9|6009.8|6006.1|6006.6|6002.8|102
1762747200000|2025-11-10 04:00:00|6008.2|6004.5|6013.2|6009.5|6013.5|6009.8|6008.2|6004.5|68
1762747500000|2025-11-10 04:05:00|6013.5|6009.8|6014.1|6010.4|6019.4|6015.7|6013.2|6009.5|229
1762747800000|2025-11-10 04:10:00|6013.8|6010.1|6015.1|6011.4|6015.4|6011.7|6013.1|6009.4|19
1762748100000|2025-11-10 04:15:00|6014.7|6011|6011.8|6008.1|6016|6012.2|6011.2|6007.5|119
1762748400000|2025-11-10 04:20:00|6011.7|6007.9|6010.9|6007.2|6011.8|6008.1|6010.4|6006.7|28
1762748700000|2025-11-10 04:25:00|6010.5|6006.8|6013.8|6010.1|6013.8|6010.1|6009.9|6006.2|87
1762749000000|2025-11-10 04:30:00|6014.4|6010.7|6014.5|6010.8|6014.5|6010.8|6012.7|6009|68
1762749300000|2025-11-10 04:35:00|6014|6010.2|6015|6011.3|6016|6012.3|6012.9|6009.2|93
1762749600000|2025-11-10 04:40:00|6014.3|6010.6|6015.3|6011.5|6017.1|6013.4|6012.9|6009.1|205
1762749900000|2025-11-10 04:45:00|6015.1|6011.4|6015.1|6011.4|6016.4|6012.7|6013.8|6010.1|29
1762750200000|2025-11-10 04:50:00|6014.7|6011|6011.7|6008|6014.7|6011|6011.2|6007.4|69
1762750500000|2025-11-10 04:55:00|6011.9|6008.2|6011.8|6008.1|6013.6|6009.9|6010.6|6006.9|206
1762750800000|2025-11-10 05:00:00|6011.6|6007.9|6015.4|6011.7|6016.1|6012.4|6011.6|6007.9|84
1762751100000|2025-11-10 05:05:00|6015.5|6011.8|6019.5|6015.8|6019.5|6015.8|6015.4|6011.7|156
1762751400000|2025-11-10 05:10:00|6020.1|6016.3|6019|6015.3|6021.3|6017.6|6018.8|6015.1|86
1762751700000|2025-11-10 05:15:00|6018.8|6015.1|6017.6|6013.9|6018.8|6015.1|6016.4|6012.7|128
1762752000000|2025-11-10 05:20:00|6018.3|6014.6|6019.5|6015.8|6019.5|6015.8|6016.6|6012.9|50
1762752300000|2025-11-10 05:25:00|6019.9|6016.2|6022.2|6018.5|6024.1|6020.4|6019.6|6015.9|119
1762752600000|2025-11-10 05:30:00|6021.9|6018.2|6022.8|6019.1|6026.1|6022.4|6021.6|6017.9|94
1762752900000|2025-11-10 05:35:00|6023.1|6019.4|6022.4|6018.7|6023.8|6020.1|6021.6|6017.9|76
1762753200000|2025-11-10 05:40:00|6021.4|6017.7|6023.1|6019.4|6023.6|6019.9|6020.7|6017|102
1762753500000|2025-11-10 05:45:00|6022.9|6019.2|6023.5|6019.8|6025.2|6021.5|6022.2|6018.5|129
1762753800000|2025-11-10 05:50:00|6023.6|6019.9|6021.6|6017.9|6023.6|6019.9|6019.4|6015.7|94
1762754100000|2025-11-10 05:55:00|6021.7|6018.9|6022.8|6019.1|6025.6|6021.9|6021.7|6018.1|102
1762754400000|2025-11-10 06:00:00|6023|6019.3|6022.4|6018.7|6023.5|6019.8|6018.5|6014.7|225
1762754700000|2025-11-10 06:05:00|6022.6|6018.8|6026.6|6022.9|6028.5|6024.7|6022.6|6018.8|77
1762755000000|2025-11-10 06:10:00|6026.1|6022.4|6020.5|6016.8|6026.8|6023.1|6020|6016.2|191
1762755300000|2025-11-10 06:15:00|6020.3|6016.5|6020.5|6016.8|6024.3|6020.6|6019.8|6016.1|55
1762755600000|2025-11-10 06:20:00|6020.2|6016.5|6020.4|6016.7|6021.2|6017.5|6018.6|6014.8|183
1762755900000|2025-11-10 06:25:00|6020.1|6016.4|6017.9|6014.2|6020.1|6016.4|6015.8|6012.1|156
1762756200000|2025-11-10 06:30:00|6018.1|6014.3|6020.5|6016.8|6023.2|6019.5|6017.5|6013.7|71
1762756500000|2025-11-10 06:35:00|6021.5|6017.8|6022.4|6018.7|6025|6021.2|6021.5|6017.8|141
1762756800000|2025-11-10 06:40:00|6023.1|6019.4|6019.5|6015.8|6023.4|6019.7|6019.5|6015.8|57
1762757100000|2025-11-10 06:45:00|6020.1|6016.4|6020|6016.3|6021.1|6017.4|6017.3|6013.6|126
1762757400000|2025-11-10 06:50:00|6020.3|6016.6|6019.4|6015.7|6022.3|6018.6|6019.4|6015.7|151
1762757700000|2025-11-10 06:55:00|6019.3|6015.5|6019.4|6015.7|6020.4|6016.7|6018|6014.3|412
1762758000000|2025-11-10 07:00:00|6019.9|6016.1|6019.9|6016.1|6028.1|6024.4|6019.9|6016.1|339
1762758300000|2025-11-10 07:05:00|6020|6016.3|6021.8|6018|6025.3|6021.6|6018.6|6014.9|221
1762758600000|2025-11-10 07:10:00|6021.3|6017.6|6016.1|6012.3|6021.3|6017.6|6014.5|6010.7|248
1762758900000|2025-11-10 07:15:00|6016.2|6012.5|6011.3|6007.6|6018.1|6014.4|6010.3|6006.6|414
1762759200000|2025-11-10 07:20:00|6011.8|6008.1|6012|6008.3|6014|6010.3|6005.8|6002.1|264
1762759500000|2025-11-10 07:25:00|6012.3|6008.5|6013.2|6009.4|6014.6|6010.9|6010.4|6006.7|151
1762759800000|2025-11-10 07:30:00|6013.3|6009.6|6012.7|6009|6021.8|6018.1|6011.6|6007.9|457
1762760100000|2025-11-10 07:35:00|6013.1|6009.4|6016.8|6013.1|6021.8|6018|6013.1|6009.4|242
1762760400000|2025-11-10 07:40:00|6017.2|6013.5|6021.9|6018.1|6023.1|6019.4|6017.2|6013.5|204
1762760700000|2025-11-10 07:45:00|6022.3|6018.6|6011.9|6008.2|6023.6|6019.9|6011.1|6007.3|247
1762761000000|2025-11-10 07:50:00|6011.5|6007.8|6015.6|6011.9|6016|6012.3|6008.7|6005|294
1762761300000|2025-11-10 07:55:00|6015.2|6011.4|6014.4|6010.7|6020.6|6016.9|6014.3|6010.6|280
1762761600000|2025-11-10 08:00:00|6015|6011.3|6026|6022.3|6026.9|6023.2|6015|6011.3|933
1762761900000|2025-11-10 08:05:00|6026.4|6022.7|6019.9|6016.2|6026.7|6023|6017.1|6013.4|370
1762762200000|2025-11-10 08:10:00|6020.2|6016.5|6017.6|6013.9|6021.6|6017.9|6015.7|6012|343
1762762500000|2025-11-10 08:15:00|6018.6|6014.9|6014.6|6010.9|6018.6|6014.9|6009.6|6005.9|450
1762762800000|2025-11-10 08:20:00|6014.9|6011.2|6018.8|6015.1|6021.3|6017.6|6011.3|6007.6|477
1762763100000|2025-11-10 08:25:00|6019.1|6015.4|6022.5|6018.8|6025|6021.3|6012.7|6009|1073
1762763400000|2025-11-10 08:30:00|6023|6019.3|6027.8|6024.1|6037.8|6034.1|6019|6015.3|2018
1762763700000|2025-11-10 08:35:00|6027.4|6023.6|6011.6|6007.9|6031.1|6027.4|6010.6|6006.9|909
1762764000000|2025-11-10 08:40:00|6012.3|6008.6|5998.1|5994.4|6013.3|6009.6|5998.1|5994.4|1108
1762764300000|2025-11-10 08:45:00|5997.7|5994|5998.1|5994.4|6002|5998.2|5991.2|5987.5|838
1762764600000|2025-11-10 08:50:00|5998.4|5994.7|6003.8|6000.1|6005.9|6002.2|5994.4|5990.7|397
1762764900000|2025-11-10 08:55:00|6003.5|5999.8|6001.8|5998.1|6006.5|6002.8|6000.2|5996.5|322
1762765200000|2025-11-10 09:00:00|6001.4|5997.7|6010.5|6006.8|6011|6007.3|5996.9|5993.2|503
1762765500000|2025-11-10 09:05:00|6010.2|6006.5|6013.6|6009.9|6021|6017.3|6010.1|6006.3|510
1762765800000|2025-11-10 09:10:00|6014|6010.3|6016.1|6012.3|6020.9|6017.2|6012.9|6009.2|391
1762766100000|2025-11-10 09:15:00|6016.4|6012.6|6019.3|6015.6|6022.3|6018.6|6014.2|6010.5|369
1762766400000|2025-11-10 09:20:00|6019.7|6016|6021.1|6017.3|6026|6022.3|6016.1|6012.4|803
1762766700000|2025-11-10 09:25:00|6020.9|6017.2|6025|6021.2|6028.2|6024.4|6020.9|6017.2|677
1762767000000|2025-11-10 09:30:00|6024.9|6021.1|6028.3|6024.6|6032.1|6028.4|6024.9|6021.1|725
1762767300000|2025-11-10 09:35:00|6028|6024.3|6023.4|6019.7|6028.3|6024.6|6021.4|6017.7|314
1762767600000|2025-11-10 09:40:00|6023.7|6020|6034.9|6031.2|6036.8|6033.1|6021.9|6018.1|735
1762767900000|2025-11-10 09:45:00|6034.6|6030.9|6032.1|6028.4|6036.6|6032.8|6026.7|6023|1050
1762768200000|2025-11-10 09:50:00|6032.2|6029|6028.3|6024.6|6033.7|6030|6026.4|6022.7|618
1762768500000|2025-11-10 09:55:00|6028.2|6024.4|6026.5|6022.7|6031.7|6028|6025|6021.3|362
1762768800000|2025-11-10 10:00:00|6027|6023.3|6023.4|6019.7|6029.4|6025.7|6019.3|6015.6|694
1762769100000|2025-11-10 10:05:00|6023.3|6019.5|6018.4|6014.6|6026.2|6022.5|6015.5|6011.8|868
1762769400000|2025-11-10 10:10:00|6018.7|6014.9|6019.2|6015.4|6023.3|6019.6|6017.4|6013.7|306
1762769700000|2025-11-10 10:15:00|6019.1|6015.8|6016.7|6013|6023.7|6020|6013.6|6009.8|337
1762770000000|2025-11-10 10:20:00|6017.4|6013.7|6012|6008.3|6018.6|6014.9|6010.7|6007|287
1762770300000|2025-11-10 10:25:00|6011.7|6008|6009.6|6005.9|6016.6|6012.8|6007.6|6003.9|1069
1762770600000|2025-11-10 10:30:00|6009.9|6006.2|5995.3|5991.6|6013.3|6009.6|5993.3|5989.6|1391
1762770900000|2025-11-10 10:35:00|5996|5992.3|5993.7|5990|5996.4|5992.6|5987.6|5983.9|751
1762771200000|2025-11-10 10:40:00|5993.6|5989.8|5980.3|5976.6|5993.7|5990|5980.3|5976.6|887
1762771500000|2025-11-10 10:45:00|5979|5975.3|5983.4|5979.7|5985.4|5981.6|5978.1|5974.4|889
1762771800000|2025-11-10 10:50:00|5983|5979.3|5985.3|5981.6|5987.8|5984.1|5980.5|5976.8|442
1762772100000|2025-11-10 10:55:00|5984.6|5980.9|5978.2|5974.4|5985|5981.3|5978|5974.3|435
1762772400000|2025-11-10 11:00:00|5978.3|5974.6|5991.6|5987.9|5991.9|5988.1|5978.3|5974.6|622
1762772700000|2025-11-10 11:05:00|5991.9|5988.2|5982.8|5979.1|5996|5992.3|5982.3|5978.6|410
1762773000000|2025-11-10 11:10:00|5983.1|5979.4|5982|5978.3|5983.6|5979.9|5979.9|5976.2|534
1762773300000|2025-11-10 11:15:00|5981.3|5977.6|5984.3|5980.5|5986.3|5982.6|5978.8|5975.1|408
1762773600000|2025-11-10 11:20:00|5984|5980.3|5978.6|5974.9|5985.3|5981.6|5973.7|5970|484
1762773900000|2025-11-10 11:25:00|5978.3|5974.6|5978|5974.3|5984.4|5980.6|5977|5973.3|351
1762774200000|2025-11-10 11:30:00|5977.6|5973.9|5984.4|5980.7|5985.2|5981.5|5977|5973.3|246
1762774500000|2025-11-10 11:35:00|5984.3|5980.5|5977.3|5973.6|5984.7|5980.9|5976.3|5972.6|325
1762774800000|2025-11-10 11:40:00|5977.2|5973.4|5978.1|5974.4|5982.2|5978.5|5975.3|5971.5|449
1762775100000|2025-11-10 11:45:00|5977.1|5973.4|5974.2|5970.5|5979.3|5975.6|5973.3|5969.6|300
1762775400000|2025-11-10 11:50:00|5973.9|5970.2|5976.6|5972.9|5980.8|5977.1|5973.9|5970.2|483
1762775700000|2025-11-10 11:55:00|5976.3|5972.6|5981.5|5977.8|5982.5|5978.8|5975|5971.3|302
1762776000000|2025-11-10 12:00:00|5981.9|5978.2|5987.6|5983.9|5992.6|5988.9|5981.9|5978.2|1085
1762776300000|2025-11-10 12:05:00|5988.1|5984.4|5996.5|5992.8|5996.6|5992.8|5987.4|5983.7|705
1762776600000|2025-11-10 12:10:00|5996.1|5992.3|5988|5984.3|5996.1|5992.3|5985.4|5981.7|460
1762776900000|2025-11-10 12:15:00|5987.6|5983.9|5987.4|5983.7|5990|5986.3|5985.5|5981.7|406
1762777200000|2025-11-10 12:20:00|5987.1|5983.4|5987.6|5983.9|5994.1|5990.3|5987.1|5983.4|528
1762777500000|2025-11-10 12:25:00|5988|5984.3|5990.2|5986.5|5992.9|5989.2|5986.8|5983.1|286
1762777800000|2025-11-10 12:30:00|5990.4|5986.6|5991.9|5988.2|5991.9|5988.2|5988.5|5984.8|148
1762778100000|2025-11-10 12:35:00|5992.9|5989.2|5991.5|5987.8|5998.1|5994.4|5990.5|5986.8|428
1762778400000|2025-11-10 12:40:00|5991.8|5988.1|5997|5993.3|5999.2|5995.5|5991.8|5988.1|355
1762778700000|2025-11-10 12:45:00|5996.3|5992.6|5994.1|5990.4|5997.3|5993.6|5994|5990.3|255
1762779000000|2025-11-10 12:50:00|5994.8|5991.1|5997.2|5993.5|6000.1|5996.4|5992.1|5988.3|436
1762779300000|2025-11-10 12:55:00|5997.5|5993.8|5999.9|5996.2|6000.9|5997.2|5997.4|5993.7|184
1762779600000|2025-11-10 13:00:00|5999.6|5995.9|5996.2|5992.5|6001.5|5997.8|5994.1|5990.3|1111
1762779900000|2025-11-10 13:05:00|5995.6|5991.9|5997.1|5993.4|6001.1|5997.4|5995.6|5991.9|654
1762780200000|2025-11-10 13:10:00|5997.8|5994.1|5994.3|5990.6|6000.6|5996.8|5993.6|5989.9|467
1762780500000|2025-11-10 13:15:00|5994|5990.3|5989.8|5986.1|5997.7|5994|5988.4|5984.7|584
1762780800000|2025-11-10 13:20:00|5990.1|5986.4|5993.5|5989.8|5995.1|5991.4|5986.8|5983.1|573
1762781100000|2025-11-10 13:25:00|5994.1|5990.4|5997.6|5993.9|5999|5995.3|5990.8|5987.1|368
1762781400000|2025-11-10 13:30:00|5997.9|5994.2|5993.6|5989.9|5998.9|5995.2|5992.6|5988.9|314
1762781700000|2025-11-10 13:35:00|5993.3|5989.6|5993.3|5989.6|5996.9|5993.2|5990.9|5987.1|432
1762782000000|2025-11-10 13:40:00|5993.6|5989.9|5990.4|5986.7|5997.3|5993.6|5989|5985.3|385
1762782300000|2025-11-10 13:45:00|5990.6|5986.9|5996.3|5992.6|5998.4|5994.6|5990.3|5986.6|358
1762782600000|2025-11-10 13:50:00|5996.6|5992.9|5995.9|5992.2|6001.7|5998|5991.5|5987.8|447
1762782900000|2025-11-10 13:55:00|5995.3|5991.6|5991.8|5988.1|5997.8|5994.1|5991.4|5987.7|384
1762783200000|2025-11-10 14:00:00|5991.4|5987.7|6009.4|6005.7|6009.8|6006.1|5990.8|5987.1|1948
1762783500000|2025-11-10 14:05:00|6009.8|6006.1|6005.1|6001.4|6014.2|6010.5|6003.5|5999.8|1647
1762783800000|2025-11-10 14:10:00|6005.3|6001.5|6010.5|6006.8|6014.5|6010.8|6005.3|6001.5|1076
1762784100000|2025-11-10 14:15:00|6010.4|6006.6|6003.9|6000.2|6012.4|6008.7|5999|5995.2|1374
1762784400000|2025-11-10 14:20:00|6004.2|6000.5|6000.5|5996.8|6008.4|6004.7|6000|5996.2|548
1762784700000|2025-11-10 14:25:00|6000.8|5997.1|5997.2|5993.5|6004.6|6000.8|5995.7|5991.9|684
1762785000000|2025-11-10 14:30:00|5996.8|5993.1|5979.9|5976.2|5998.2|5994.5|5975.6|5971.9|2610
1762785300000|2025-11-10 14:35:00|5979.5|5975.7|5958.9|5955.2|5979.5|5975.7|5956.3|5952.6|5298
1762785600000|2025-11-10 14:40:00|5959.3|5955.6|5961.9|5958.2|5967.9|5964.2|5953.5|5949.8|3083
1762785900000|2025-11-10 14:45:00|5962.6|5958.9|5974.1|5970.4|5984.1|5980.4|5962.6|5958.9|2694
1762786200000|2025-11-10 14:50:00|5973.7|5970|5972.2|5968.5|5975.1|5971.4|5968.5|5964.8|838
1762786500000|2025-11-10 14:55:00|5971.9|5968.2|5957.6|5953.9|5973.2|5969.5|5956.9|5953.2|1253
1762786800000|2025-11-10 15:00:00|5957.7|5954|5956.1|5952.3|5963.3|5959.6|5955.8|5952.1|1668
1762787100000|2025-11-10 15:05:00|5955.8|5952.1|5952.9|5949.2|5957.6|5953.9|5949.2|5945.4|1460
1762787400000|2025-11-10 15:10:00|5952.6|5948.9|5951.9|5948.2|5954.9|5951.2|5946.3|5942.6|1068
1762787700000|2025-11-10 15:15:00|5951.5|5947.8|5952.7|5949|5954.9|5951.2|5950.9|5947.2|1045
1762788000000|2025-11-10 15:20:00|5952.4|5948.7|5961.1|5957.3|5963.1|5959.3|5952.1|5948.4|1198
1762788300000|2025-11-10 15:25:00|5961.2|5957.5|5960.2|5956.5|5965.1|5961.4|5952.5|5948.8|1144
1762788600000|2025-11-10 15:30:00|5959.9|5956.2|5969.3|5965.6|5972.9|5969.2|5958.9|5955.2|3071
1762788900000|2025-11-10 15:35:00|5969.5|5965.7|5973.8|5970.1|5979.8|5976.1|5969.2|5965.5|1596
1762789200000|2025-11-10 15:40:00|5973.5|5969.8|5971|5967.3|5973.7|5970|5964.9|5961.2|2372
1762789500000|2025-11-10 15:45:00|5971.4|5967.7|5964.7|5960.9|5972.4|5968.6|5964|5960.3|1009
1762789800000|2025-11-10 15:50:00|5964.8|5961.1|5956.3|5952.5|5965.5|5961.8|5952.9|5949.2|1446
1762790100000|2025-11-10 15:55:00|5956.1|5952.4|5949.7|5946|5956.1|5952.4|5948.2|5944.5|1621
1762790400000|2025-11-10 16:00:00|5949.3|5945.6|5953.9|5950.2|5954.9|5951.2|5944.8|5941.1|1796
1762790700000|2025-11-10 16:05:00|5952.9|5950.1|5954.2|5950.5|5960.9|5957.1|5949.6|5945.9|2055
1762791000000|2025-11-10 16:10:00|5954.5|5950.7|5949|5945.3|5956.6|5952.9|5942.9|5939.2|1479
1762791300000|2025-11-10 16:15:00|5949.1|5945.4|5947.6|5943.9|5953|5949.2|5947.2|5943.5|994
1762791600000|2025-11-10 16:20:00|5947.2|5943.5|5951.9|5948.2|5955.9|5952.2|5942.6|5938.9|3774
1762791900000|2025-11-10 16:25:00|5951.5|5947.8|5944.2|5940.5|5956.5|5952.8|5943.7|5940|2440
1762792200000|2025-11-10 16:30:00|5944.4|5940.7|5942.5|5938.8|5954.1|5950.4|5941.3|5937.6|1357
1762792500000|2025-11-10 16:35:00|5942.8|5939.1|5939.2|5935.5|5943.1|5939.4|5935.8|5932.1|3973
1762792800000|2025-11-10 16:40:00|5938.5|5934.8|5949.2|5945.5|5951.5|5947.8|5937.9|5934.2|2562
1762793100000|2025-11-10 16:45:00|5949.1|5945.3|5945|5941.3|5951|5947.3|5942.3|5938.6|1091
1762793400000|2025-11-10 16:50:00|5944.6|5940.9|5947.6|5943.9|5949|5945.3|5943.2|5939.4|886
1762793700000|2025-11-10 16:55:00|5947.2|5943.8|5951.3|5947.6|5952.3|5948.6|5945|5941.3|797
1762794000000|2025-11-10 17:00:00|5952.3|5948.6|5960.5|5956.8|5961.2|5957.5|5952|5948.3|1377
1762794300000|2025-11-10 17:05:00|5960.2|5956.5|5956.6|5952.9|5961.2|5957.5|5952|5948.3|1085
1762794600000|2025-11-10 17:10:00|5956.9|5953.2|5957.5|5953.8|5960.6|5956.9|5956|5952.3|975
1762794900000|2025-11-10 17:15:00|5957.7|5954|5959.2|5955.5|5959.8|5956.1|5954.5|5950.8|736
1762795200000|2025-11-10 17:20:00|5959.9|5956.2|5967.6|5963.9|5972.9|5969.2|5958.9|5955.2|1815
1762795500000|2025-11-10 17:25:00|5967.9|5964.2|5971.6|5967.9|5972.7|5969|5966.3|5962.6|533
1762795800000|2025-11-10 17:30:00|5971.5|5967.7|5968.9|5965.2|5977.9|5974.2|5967.9|5964.2|1390
1762796100000|2025-11-10 17:35:00|5969.3|5965.6|5970.8|5967.1|5972.1|5968.4|5966.9|5963.2|916
1762796400000|2025-11-10 17:40:00|5970.4|5966.7|5980.6|5976.9|5980.9|5977.2|5970.4|5966.7|2343
1762796700000|2025-11-10 17:45:00|5980.1|5976.3|5977.9|5974.2|5981.6|5977.9|5974.6|5970.9|1097
1762797000000|2025-11-10 17:50:00|5978.2|5974.5|5981.4|5977.7|5981.9|5978.2|5978|5974.3|528
1762797300000|2025-11-10 17:55:00|5982.4|5978.7|5991.3|5987.6|5991.7|5988|5982.4|5978.7|1552
1762797600000|2025-11-10 18:00:00|5992.3|5988.6|5989.1|5985.3|5998.1|5994.4|5987.9|5984.2|1555
1762797900000|2025-11-10 18:05:00|5989.2|5985.5|5989.2|5985.5|5991.9|5988.2|5982.9|5979.2|1701
1762798200000|2025-11-10 18:10:00|5989.6|5985.9|5991.6|5987.9|5991.6|5987.9|5987.9|5984.2|916
1762798500000|2025-11-10 18:15:00|5991.3|5987.6|5990.3|5986.6|5991.6|5987.9|5985.9|5982.2|1407
1762798800000|2025-11-10 18:20:00|5989.9|5986.2|5985.3|5981.6|5990.9|5987.2|5983|5979.3|607
1762799100000|2025-11-10 18:25:00|5985.7|5982|5991.3|5987.6|5991.3|5987.6|5984|5980.3|897
1762799400000|2025-11-10 18:30:00|5991.6|5987.9|5993.2|5989.5|5995.1|5991.4|5988.9|5985.2|929
1762799700000|2025-11-10 18:35:00|5993.6|5989.9|5993.8|5990.1|5995.7|5992|5991.4|5987.7|480
1762800000000|2025-11-10 18:40:00|5994.5|5990.8|5996.5|5992.8|5997.5|5993.8|5993.9|5990.2|899
1762800300000|2025-11-10 18:45:00|5996.9|5993.2|5985.8|5982.1|5997|5993.3|5984.5|5980.8|1882
1762800600000|2025-11-10 18:50:00|5986.2|5982.5|5993.9|5990.2|5995.2|5991.5|5983.7|5980|2099
1762800900000|2025-11-10 18:55:00|5993.5|5989.8|5992|5988.2|5994.4|5990.7|5988.8|5985.1|1079
1762801200000|2025-11-10 19:00:00|5991.8|5988.1|5996.3|5992.5|6000|5996.3|5991.8|5988.1|1099
1762801500000|2025-11-10 19:05:00|5996.7|5993|6001.7|5998|6002.7|5999|5995.7|5992|513
1762801800000|2025-11-10 19:10:00|6002.1|5998.4|6000.3|5996.6|6005.1|6001.4|5998.7|5995|899
1762802100000|2025-11-10 19:15:00|6000.7|5997|6001.6|5997.9|6003|5999.2|5998.6|5994.9|1032
1762802400000|2025-11-10 19:20:00|6001.2|5997.5|5998.6|5994.9|6001.6|5997.9|5997.6|5993.9|2940
1762802700000|2025-11-10 19:25:00|5998.9|5995.2|6007|6003.3|6012.9|6009.2|5998.9|5995.2|12564
1762803000000|2025-11-10 19:30:00|6007.3|6003.6|6000.6|5996.9|6010|6006.2|6000.4|5996.7|2836
1762803300000|2025-11-10 19:35:00|6000.5|5996.7|6001.6|5997.9|6003.6|5999.9|5998.9|5995.2|992
1762803600000|2025-11-10 19:40:00|6001.7|5998.3|6003.9|6000.2|6005.6|6001.9|6001.6|5997.9|319
1762803900000|2025-11-10 19:45:00|6003.6|5999.9|5999.6|5995.9|6003.8|6000|5998.6|5994.9|1144
1762804200000|2025-11-10 19:50:00|5999.3|5995.6|6001.2|5997.5|6002.2|5998.5|5997.2|5993.5|343
1762804500000|2025-11-10 19:55:00|6000.9|5997.2|6003.5|5999.8|6004.9|6001.2|5999.6|5995.9|577
1762804800000|2025-11-10 20:00:00|6003.9|6000.2|6009.2|6005.5|6009.2|6005.5|6003.9|6000.2|226
1762805100000|2025-11-10 20:05:00|6008.9|6005.2|6008|6004.3|6011.1|6007.4|6007.1|6003.4|581
1762805400000|2025-11-10 20:10:00|6007.8|6004|6009.2|6005.5|6009.6|6005.9|6007.3|6003.6|193
1762805700000|2025-11-10 20:15:00|6008.9|6005.2|6009.8|6006.1|6009.9|6006.2|6007.7|6004|182
1762806000000|2025-11-10 20:20:00|6009.5|6005.8|6008.2|6004.5|6009.8|6006.1|6006.6|6002.9|132
1762806300000|2025-11-10 20:25:00|6007.9|6004.2|6006.6|6002.9|6008.9|6005.2|6006.6|6002.9|217
1762806600000|2025-11-10 20:30:00|6005.9|6002.2|6005.6|6001.9|6006.6|6002.9|6003.3|5999.6|535
1762806900000|2025-11-10 20:35:00|6006.3|6002.6|6007.1|6003.4|6008|6004.3|6005.7|6002|201
1762807200000|2025-11-10 20:40:00|6006.8|6003.1|6004.3|6000.5|6007.1|6003.4|6002.9|5999.2|221
1762807500000|2025-11-10 20:45:00|6004.4|6000.7|6005.3|6001.6|6006|6002.3|6002.8|5999.1|163
1762807800000|2025-11-10 20:50:00|6005|6001.3|6008.3|6004.6|6008.9|6005.2|6004.3|6000.6|406
1762808100000|2025-11-10 20:55:00|6008|6004.3|6007.4|6003.7|6010.3|6006.6|6005.8|6002.1|371
1762808400000|2025-11-10 21:00:00|6007.1|6003.4|6007.4|6003.6|6008.1|6004.4|6006.6|6002.9|155
1762808700000|2025-11-10 21:05:00|6007.9|6004.2|6007.6|6003.9|6008.2|6004.5|6007.2|6003.5|70
1762809000000|2025-11-10 21:10:00|6007.9|6004.2|6007|6003.2|6008.7|6004.9|6006.5|6002.8|88
1762809300000|2025-11-10 21:15:00|6007.2|6003.5|6006.6|6002.9|6008.2|6004.5|6006.5|6002.8|63
1762809600000|2025-11-10 21:20:00|6006.2|6002.5|6005.6|6001.9|6007.6|6003.9|6005.6|6001.9|242
1762809900000|2025-11-10 21:25:00|6006.1|6002.3|6006.7|6003|6006.8|6003.1|6004.6|6000.9|193
1762810200000|2025-11-10 21:30:00|6006.6|6002.9|6003.2|5999.4|6006.7|6003|6002.6|5998.9|164
1762810500000|2025-11-10 21:35:00|6003.3|5999.6|6004.2|6000.5|6004.2|6000.5|6002.6|5998.9|64
1762810800000|2025-11-10 21:40:00|6003.9|6000.2|6003.6|5999.9|6004.3|6000.6|6003.1|5999.3|89
1762811100000|2025-11-10 21:45:00|6003.7|5999.5|6004.3|6000.6|6004.6|6000.9|6002.2|5998.5|218
1762811400000|2025-11-10 21:50:00|6004|6000.3|5998.5|5994.7|6004|6000.3|5993|5989.2|934
1762811700000|2025-11-10 21:55:00|5999.2|5995.4|6000.8|5997.1|6001.7|5997.9|5998.6|5994.9|393
1762815600000|2025-11-10 23:00:00|6002.1|5998.3|5998.7|5995|6002.1|5998.3|5997.4|5993.6|116
1762815900000|2025-11-10 23:05:00|5999.3|5995.5|5999|5995.3|5999.4|5995.7|5998.4|5994.6|33
1762816200000|2025-11-10 23:10:00|5998.6|5994.9|5998.2|5994.5|5998.6|5994.9|5998.2|5994.5|18
1762816500000|2025-11-10 23:15:00|5997.9|5994.2|5995.4|5991.7|5997.9|5994.2|5994.3|5990.6|155
1762816800000|2025-11-10 23:20:00|5995.6|5991.9|5998.3|5994.6|5998.3|5994.6|5995.5|5991.8|23
1762817100000|2025-11-10 23:25:00|5998.1|5994.3|5999.1|5995.4|5999.5|5995.8|5998.1|5994.3|9
1762817400000|2025-11-10 23:30:00|5999|5995.2|5994.9|5991.2|5999|5995.3|5994.7|5990.9|42
1762817700000|2025-11-10 23:35:00|5994.8|5991|5993.6|5989.8|5995.2|5991.5|5993|5989.3|84
1762818000000|2025-11-10 23:40:00|5994|5990.2|5993.5|5989.8|5994|5990.2|5990.8|5987.1|90
1762818300000|2025-11-10 23:45:00|5992.5|5988.8|5994.1|5990.4|5994.1|5990.4|5992.3|5988.6|39
1762818600000|2025-11-10 23:50:00|5994.5|5990.8|5992.9|5989.2|5994.5|5990.8|5992.9|5989.2|15
1762818900000|2025-11-10 23:55:00|5993.2|5989.5|5991.9|5988.2|5993.2|5989.5|5991.2|5987.5|56
1762819200000|2025-11-11 00:00:00|5991.6|5987.9|5999|5995.3|5999|5995.3|5991.6|5987.9|269
1762819500000|2025-11-11 00:05:00|5999.6|5995.9|5998.4|5994.6|6001.1|5997.3|5998.2|5994.5|42
1762819800000|2025-11-11 00:10:00|5998.7|5994.9|5998.1|5994.4|5999.2|5995.5|5997.2|5993.5|32
1762820100000|2025-11-11 00:15:00|5997.8|5994.1|5997|5993.2|5999|5995.3|5996.6|5992.9|37
1762820400000|2025-11-11 00:20:00|5997.1|5993.3|5996.2|5992.5|5997.1|5993.3|5996.2|5992.5|6
1762820700000|2025-11-11 00:25:00|5996.8|5993|5996.5|5992.8|5997.5|5993.8|5995.9|5992.2|17
1762821000000|2025-11-11 00:30:00|5996.1|5992.4|5995.8|5992.1|5997.1|5993.4|5995.8|5992.1|47
1762821300000|2025-11-11 00:35:00|5996.1|5992.4|5996.3|5992.6|5997|5993.3|5995.8|5992.1|14
1762821600000|2025-11-11 00:40:00|5996|5992.3|5995.2|5991.5|5996|5992.3|5995.2|5991.5|24
1762821900000|2025-11-11 00:45:00|5995.5|5991.8|5996.4|5992.7|5996.4|5992.7|5994.8|5991.1|22
1762822200000|2025-11-11 00:50:00|5996.8|5993.1|5997.8|5994.1|5997.8|5994.1|5996.8|5993.1|27
1762822500000|2025-11-11 00:55:00|5997.9|5994.2|5996.8|5993.1|5998.2|5994.5|5996.8|5993.1|34
1762822800000|2025-11-11 01:00:00|5997.1|5993.3|5995.4|5991.7|5999.5|5995.8|5994.5|5990.8|523
1762823100000|2025-11-11 01:05:00|5995.1|5991.4|5990.9|5987.2|5995.1|5991.4|5990.4|5986.6|119
1762823400000|2025-11-11 01:10:00|5990.6|5986.9|5989.1|5985.4|5991.2|5987.5|5988.1|5984.4|138
1762823700000|2025-11-11 01:15:00|5990.1|5985.3|5989.7|5985.9|5991.5|5987.8|5989.4|5985.3|123
1762824000000|2025-11-11 01:20:00|5990.1|5986|5989|5985.3|5991.4|5987.7|5987.4|5983.7|57
1762824300000|2025-11-11 01:25:00|5988.6|5984.8|5990.8|5987.1|5991.1|5987.4|5985.8|5982.1|133
1762824600000|2025-11-11 01:30:00|5991.1|5987.3|5990.5|5986.8|5991.1|5987.4|5988.1|5984.4|38
1762824900000|2025-11-11 01:35:00|5990.8|5987.1|5990.5|5986.8|5991.7|5987.9|5987.5|5983.8|186
1762825200000|2025-11-11 01:40:00|5989.8|5986.1|5992.5|5988.8|5993.1|5989.4|5989.4|5985.7|34
1762825500000|2025-11-11 01:45:00|5993.5|5989.8|5990|5986.3|5993.5|5989.8|5989.4|5985.7|63
1762825800000|2025-11-11 01:50:00|5990.4|5986.7|5990.4|5986.7|5991.4|5987.7|5989.8|5986.1|44
1762826100000|2025-11-11 01:55:00|5991.1|5987.4|5987.5|5983.8|5991.1|5987.4|5987.5|5983.8|132
1762826400000|2025-11-11 02:00:00|5986.8|5983.1|5985.7|5982|5986.8|5983.1|5982.8|5979.1|204
1762826700000|2025-11-11 02:05:00|5984.4|5980.7|5991.5|5987.8|5991.6|5987.8|5984.4|5980.7|112
1762827000000|2025-11-11 02:10:00|5992|5988.3|5996|5992.2|5997.1|5993.4|5991.3|5987.6|142
1762827300000|2025-11-11 02:15:00|5995.8|5992.1|5994|5990.3|5996|5992.3|5993|5989.3|68
1762827600000|2025-11-11 02:20:00|5993.9|5990.2|5991.6|5987.9|5993.9|5990.2|5989|5985.3|53
1762827900000|2025-11-11 02:25:00|5992.6|5988.9|5993.4|5989.7|5993.4|5989.7|5989.6|5985.9|43
1762828200000|2025-11-11 02:30:00|5992.9|5989.1|5992|5988.3|5993|5989.3|5988.6|5984.9|50
1762828500000|2025-11-11 02:35:00|5991.5|5987.8|5991|5987.3|5991.5|5987.8|5989|5985.3|43
1762828800000|2025-11-11 02:40:00|5991.5|5987.7|5989.3|5985.6|5991.5|5987.7|5987.9|5984.2|64
1762829100000|2025-11-11 02:45:00|5989.7|5986|5991|5987.3|5992|5988.3|5989.7|5986|28
1762829400000|2025-11-11 02:50:00|5990|5986.3|5990.4|5986.7|5990.8|5987.1|5989.5|5985.8|42
1762829700000|2025-11-11 02:55:00|5990.3|5986.6|5993.2|5989.5|5994.3|5990.6|5990.3|5986.6|33
1762830000000|2025-11-11 03:00:00|5992.9|5989.2|5993.3|5989.6|5995.3|5991.6|5992.3|5988.6|74
1762830300000|2025-11-11 03:05:00|5993.6|5989.9|5995.4|5991.7|5996.7|5993|5993.6|5989.9|67
1762830600000|2025-11-11 03:10:00|5995.3|5991.6|5992.7|5989|5995.3|5991.6|5990.8|5987.1|30
1762830900000|2025-11-11 03:15:00|5993.2|5989.5|5994.2|5990.5|5995|5991.3|5992.2|5988.5|55
1762831200000|2025-11-11 03:20:00|5994.9|5991.2|5996.7|5993|5997|5993.3|5994.2|5990.5|99
1762831500000|2025-11-11 03:25:00|5996.6|5992.8|6000.3|5996.6|6001.5|5997.7|5995.8|5992.1|203
1762831800000|2025-11-11 03:30:00|6000.2|5996.4|6005.2|6001.5|6006|6002.3|5999.3|5995.6|270
1762832100000|2025-11-11 03:35:00|6005|6001.4|6007.7|6004|6008.6|6004.9|6004.6|6000.9|190
1762832400000|2025-11-11 03:40:00|6008.1|6004.4|6002.3|5998.6|6008.1|6004.4|6000.7|5997|71
1762832700000|2025-11-11 03:45:00|6001.6|5997.9|5996.6|5992.9|6001.6|5997.9|5996.5|5992.8|64
1762833000000|2025-11-11 03:50:00|5996.1|5992.4|5994.8|5991.1|5996.1|5992.4|5994.3|5990.6|71
1762833300000|2025-11-11 03:55:00|5994.4|5990.7|5994.3|5990.6|5994.8|5991.1|5993.2|5989.5|84
1762833600000|2025-11-11 04:00:00|5994.6|5990.9|5993|5989.3|5994.8|5991.1|5992.3|5988.6|57
1762833900000|2025-11-11 04:05:00|5992.7|5989|5991.7|5988|5992.7|5989|5990.3|5986.6|100
1762834200000|2025-11-11 04:10:00|5991.5|5987.8|5992.2|5988.5|5992.2|5988.5|5990.2|5986.5|110
1762834500000|2025-11-11 04:15:00|5991.9|5988.1|5993.4|5989.7|5994.3|5990.6|5990.9|5987.2|111
1762834800000|2025-11-11 04:20:00|5993.3|5989.6|5995.3|5991.6|5996.5|5992.8|5992.8|5989.1|93
1762835100000|2025-11-11 04:25:00|5995.5|5991.8|5994.1|5990.3|5996.5|5992.8|5993.5|5989.8|120
1762835400000|2025-11-11 04:30:00|5994.2|5990.5|5993|5989.3|5997.6|5993.8|5993|5989.3|115
1762835700000|2025-11-11 04:35:00|5994.4|5990.7|5990.8|5987.1|5994.4|5990.7|5990.4|5986.7|42
1762836000000|2025-11-11 04:40:00|5991.1|5987.4|5991|5987.3|5992.7|5989|5990.6|5986.9|38
1762836300000|2025-11-11 04:45:00|5991.5|5987.8|5993.2|5989.5|5993.9|5990.2|5991.1|5987.4|28
1762836600000|2025-11-11 04:50:00|5992.8|5989|5989.8|5986.1|5993.2|5989.5|5989.3|5985.6|30
1762836900000|2025-11-11 04:55:00|5989.5|5985.8|5994.8|5991.1|5994.8|5991.1|5989.3|5985.6|27
1762837200000|2025-11-11 05:00:00|5994.6|5990.9|5992.7|5989|5996.1|5992.4|5992.3|5988.6|34
1762837500000|2025-11-11 05:05:00|5992.3|5988.6|5992.3|5988.6|5994.4|5990.7|5992.3|5988.6|44
1762837800000|2025-11-11 05:10:00|5993|5989.3|5992|5988.3|5993.2|5989.5|5992|5988.3|8
1762838100000|2025-11-11 05:15:00|5991|5987.3|5989.5|5985.7|5991|5987.3|5988.7|5985|56
1762838400000|2025-11-11 05:20:00|5989.3|5985.6|5987.2|5983.5|5990.9|5987.2|5987|5983.3|137
1762838700000|2025-11-11 05:25:00|5986.8|5983.1|5988.8|5985.1|5989.5|5985.8|5986.7|5983|91
1762839000000|2025-11-11 05:30:00|5989.5|5985.8|5984.4|5980.7|5990.8|5987.1|5984.4|5980.7|142
1762839300000|2025-11-11 05:35:00|5984.1|5980.4|5977.4|5973.7|5984.1|5980.4|5973.6|5969.9|414
1762839600000|2025-11-11 05:40:00|5977|5973.3|5980.8|5977.1|5983.5|5979.8|5977|5973.3|127
1762839900000|2025-11-11 05:45:00|5980.5|5976.8|5982.5|5978.8|5983.8|5980.1|5980.5|5976.8|91
1762840200000|2025-11-11 05:50:00|5982.8|5979.1|5982.4|5978.7|5988.5|5984.8|5982.4|5978.7|133
1762840500000|2025-11-11 05:55:00|5981.4|5977.7|5978.4|5974.7|5982.1|5978.4|5978|5974.2|121
1762840800000|2025-11-11 06:00:00|5978.3|5974.5|5975.2|5971.5|5980.4|5976.6|5971.4|5967.7|232
1762841100000|2025-11-11 06:05:00|5974.8|5971.1|5977.4|5973.7|5977.4|5973.7|5972.8|5969.1|141
1762841400000|2025-11-11 06:10:00|5977.8|5974.1|5977.5|5973.8|5979.4|5975.6|5977.5|5973.8|63
1762841700000|2025-11-11 06:15:00|5977.7|5974|5982.5|5978.8|5983.4|5979.7|5977.7|5974|125
1762842000000|2025-11-11 06:20:00|5982.1|5978.4|5984.4|5980.7|5986.3|5982.6|5981.2|5977.5|120
1762842300000|2025-11-11 06:25:00|5984.3|5980.5|5984.3|5980.6|5985.7|5982|5983|5979.3|68
1762842600000|2025-11-11 06:30:00|5984.6|5980.9|5984.4|5980.6|5986.4|5982.7|5982.6|5978.9|112
1762842900000|2025-11-11 06:35:00|5984.2|5980.5|5986.3|5982.6|5986.3|5982.6|5983.4|5979.6|43
1762843200000|2025-11-11 06:40:00|5986|5982.3|5985.8|5982.1|5987|5983.2|5984.7|5981|44
1762843500000|2025-11-11 06:45:00|5986.4|5982.7|5983|5979.3|5988.1|5984.4|5979.9|5976.2|204
1762843800000|2025-11-11 06:50:00|5982.7|5979|5984.2|5980.4|5985.8|5982.1|5982.7|5979|73
1762844100000|2025-11-11 06:55:00|5984.3|5980.5|5982.1|5978.3|5984.8|5981|5980.4|5976.7|62
1762844400000|2025-11-11 07:00:00|5982.5|5978.8|5980|5976.3|5984.1|5980.3|5976|5972.3|178
1762844700000|2025-11-11 07:05:00|5979.3|5975.6|5979|5975.3|5979.9|5976.1|5976.1|5972.4|246
1762845000000|2025-11-11 07:10:00|5978.5|5974.8|5979.7|5976|5983.3|5979.5|5978.5|5974.8|114
1762845300000|2025-11-11 07:15:00|5980.7|5977|5976.9|5973.2|5983.5|5979.8|5976.9|5973.2|1405
1762845600000|2025-11-11 07:20:00|5977.3|5973.6|5977|5973.3|5978.3|5974.6|5972.3|5968.6|437
1762845900000|2025-11-11 07:25:00|5977.4|5973.7|5977.4|5973.7|5981.6|5977.8|5974.4|5970.7|216
1762846200000|2025-11-11 07:30:00|5976.4|5972.7|5971.2|5967.5|5977.5|5973.8|5970.8|5967.1|244
1762846500000|2025-11-11 07:35:00|5971.5|5967.8|5975.9|5972.2|5976.5|5972.7|5971.2|5967.5|197
1762846800000|2025-11-11 07:40:00|5976.2|5972.5|5968.8|5965.1|5977.2|5973.5|5967.5|5963.8|270
1762847100000|2025-11-11 07:45:00|5969.1|5965.4|5967.4|5963.7|5969.5|5965.8|5962.8|5959.1|432
1762847400000|2025-11-11 07:50:00|5967.7|5964|5974.1|5970.4|5979.1|5975.4|5966.6|5962.9|831
1762847700000|2025-11-11 07:55:00|5973.8|5970.1|5972.5|5968.8|5974.5|5970.8|5968.4|5964.7|577
1762848000000|2025-11-11 08:00:00|5972.7|5969|5983.8|5980.1|5987.2|5983.5|5968.8|5965.1|697
1762848300000|2025-11-11 08:05:00|5984.5|5980.8|5980.9|5977.2|5985.5|5981.8|5977.1|5973.4|350
1762848600000|2025-11-11 08:10:00|5981.3|5977.6|5981.5|5977.8|5986.3|5982.6|5977.6|5973.9|262
1762848900000|2025-11-11 08:15:00|5981.3|5977.6|5980.3|5976.6|5985.1|5981.3|5978.9|5975.2|323
1762849200000|2025-11-11 08:20:00|5979.8|5976|5988|5984.3|5991.4|5987.6|5979.8|5976|463
1762849500000|2025-11-11 08:25:00|5987.7|5984|5981.2|5977.5|5990.5|5986.8|5981.1|5977.4|777
1762849800000|2025-11-11 08:30:00|5980.8|5977.1|5987.4|5983.7|5988.4|5984.6|5975.3|5971.6|1503
1762850100000|2025-11-11 08:35:00|5988.7|5985|5986.6|5982.9|5994.2|5990.5|5985.2|5981.5|468
1762850400000|2025-11-11 08:40:00|5986.3|5982.6|5979.4|5975.7|5989.4|5985.7|5977.4|5973.7|997
1762850700000|2025-11-11 08:45:00|5978.7|5975|5984.1|5980.4|5987.3|5983.6|5977.1|5973.4|522
1762851000000|2025-11-11 08:50:00|5983.7|5980|5994.6|5990.9|5994.9|5991.2|5982.1|5978.4|644
1762851300000|2025-11-11 08:55:00|5994.2|5990.5|5995.8|5992.1|5998.6|5994.9|5991.8|5988.1|584
1762851600000|2025-11-11 09:00:00|5996.1|5992.4|6002.9|5999.1|6003.4|5999.7|5994.7|5991|859
1762851900000|2025-11-11 09:05:00|6002.8|5998.7|6020.8|6017.1|6021.3|6017.5|6002.4|5998.7|2411
1762852200000|2025-11-11 09:10:00|6020.5|6016.8|6030.7|6027|6030.9|6027.2|6020.4|6016.7|1714
1762852500000|2025-11-11 09:15:00|6030.6|6026.9|6035.2|6031.5|6041.9|6038.2|6030.6|6026.9|1830
1762852800000|2025-11-11 09:20:00|6034.8|6031.1|6027.4|6023.7|6037.5|6033.8|6025.9|6022.2|1234
1762853100000|2025-11-11 09:25:00|6027.3|6023.5|6031.6|6027.9|6032.6|6028.9|6021.6|6017.9|2064
1762853400000|2025-11-11 09:30:00|6030.6|6026.9|6032.7|6029|6033.5|6029.8|6025.2|6021.5|408
1762853700000|2025-11-11 09:35:00|6032.3|6028.6|6026.1|6022.3|6032.4|6028.7|6023.6|6019.8|296
1762854000000|2025-11-11 09:40:00|6025.6|6021.9|6036.9|6033.1|6039|6035.3|6025.6|6021.8|782
1762854300000|2025-11-11 09:45:00|6036.8|6033.5|6037.9|6034.2|6039.2|6035.5|6035.4|6030.1|451
1762854600000|2025-11-11 09:50:00|6037.6|6033.9|6036.8|6033.1|6038.5|6034.8|6035.5|6031.8|372
1762854900000|2025-11-11 09:55:00|6036.4|6032.7|6032.8|6029.1|6038.1|6034.4|6029.2|6025.5|1229
1762855200000|2025-11-11 10:00:00|6032.5|6028.8|6045.8|6042.1|6049.5|6045.8|6032.5|6028.8|1646
1762855500000|2025-11-11 10:05:00|6045.4|6041.7|6034.6|6030.8|6045.4|6041.7|6029.2|6025.5|760
1762855800000|2025-11-11 10:10:00|6034.5|6030.7|6032.9|6029.2|6036.9|6033.2|6032.3|6028.6|264
1762856100000|2025-11-11 10:15:00|6032.6|6028.9|6024.5|6020.8|6032.9|6029.2|6021.4|6017.7|958
1762856400000|2025-11-11 10:20:00|6024.7|6020.9|6024.4|6020.7|6025.1|6021.4|6015.4|6011.7|561
1762856700000|2025-11-11 10:25:00|6023.8|6020.1|6028.9|6025.1|6029.3|6025.6|6021.4|6017.7|295
1762857000000|2025-11-11 10:30:00|6029|6025.3|6028.3|6024.6|6029.7|6026|6023.4|6019.7|327
1762857300000|2025-11-11 10:35:00|6028.2|6024.4|6033.2|6029.5|6033.3|6029.6|6024.8|6021.1|258
1762857600000|2025-11-11 10:40:00|6033.3|6029.6|6029.8|6026.1|6036.7|6033|6028.8|6025.1|428
1762857900000|2025-11-11 10:45:00|6029.4|6025.7|6026.9|6023.2|6030.3|6026.6|6023.2|6019.5|286
1762858200000|2025-11-11 10:50:00|6026.6|6022.9|6031|6027.2|6033.1|6029.4|6026.5|6022.7|311
1762858500000|2025-11-11 10:55:00|6031.3|6027.5|6029|6025.3|6032.4|6028.7|6027.2|6023.5|209
1762858800000|2025-11-11 11:00:00|6028.9|6025.1|6024.8|6021.1|6029.7|6026|6022|6018.3|265
1762859100000|2025-11-11 11:05:00|6024.1|6020.4|6028.1|6024.4|6028.1|6024.4|6023.8|6020.1|101
1762859400000|2025-11-11 11:10:00|6028|6024.3|6034|6030.3|6035.7|6032|6026.5|6022.8|396
1762859700000|2025-11-11 11:15:00|6033.5|6029.7|6033.3|6029.6|6035.8|6032.1|6030.4|6026.7|197
1762860000000|2025-11-11 11:20:00|6034|6030.3|6037.5|6033.8|6039.9|6036.2|6031.1|6027.4|860
1762860300000|2025-11-11 11:25:00|6037.9|6034.2|6037|6033.2|6038.7|6035|6034.6|6030.9|300
1762860600000|2025-11-11 11:30:00|6037.1|6033.4|6038.2|6034.5|6042.4|6038.7|6034.3|6030.6|430
1762860900000|2025-11-11 11:35:00|6037.8|6034.1|6046.4|6042.7|6046.4|6042.7|6037.7|6033.9|361
1762861200000|2025-11-11 11:40:00|6046.1|6042.4|6045.2|6041.5|6048.8|6045.1|6043.2|6039.5|418
1762861500000|2025-11-11 11:45:00|6044.9|6041.2|6050.5|6046.8|6051.7|6048|6044.9|6041.2|598
1762861800000|2025-11-11 11:50:00|6051.5|6047.8|6051.1|6047.4|6055.6|6051.9|6047.1|6043.3|1294
1762862100000|2025-11-11 11:55:00|6051.5|6047.8|6051.6|6047.9|6052.4|6048.7|6048.1|6044.4|320
1762862400000|2025-11-11 12:00:00|6051.5|6047.7|6044.9|6041.2|6052|6048.3|6043.8|6040.1|554
1762862700000|2025-11-11 12:05:00|6044.6|6040.9|6039.9|6036.2|6047|6043.3|6038.1|6034.4|1054
1762863000000|2025-11-11 12:10:00|6040.2|6036.5|6041.6|6037.9|6044.3|6040.6|6039|6035.3|461
1762863300000|2025-11-11 12:15:00|6041.3|6037.6|6045.7|6042|6046.4|6042.7|6039.6|6035.9|359
1762863600000|2025-11-11 12:20:00|6045.4|6041.7|6044|6040.3|6046.9|6043.2|6041.9|6038.2|358
1762863900000|2025-11-11 12:25:00|6044.4|6040.7|6038.8|6035.1|6047.3|6043.6|6038.4|6034.7|371
1762864200000|2025-11-11 12:30:00|6039.1|6035.4|6037.8|6034.1|6044.1|6040.4|6037.3|6033.6|346
1762864500000|2025-11-11 12:35:00|6037.4|6033.7|6041.6|6037.9|6041.9|6038.2|6037.4|6033.7|332
1762864800000|2025-11-11 12:40:00|6041.9|6038.2|6044.3|6040.6|6045.1|6041.4|6040.9|6037.2|397
1762865100000|2025-11-11 12:45:00|6044|6040.3|6047.1|6043.4|6048.6|6044.9|6043.8|6040|686
1762865400000|2025-11-11 12:50:00|6047|6043.3|6040.9|6037.1|6047|6043.3|6039.5|6035.7|782
1762865700000|2025-11-11 12:55:00|6041|6037.3|6039|6035.3|6044.6|6040.9|6038.4|6034.6|377
1762866000000|2025-11-11 13:00:00|6038|6034.3|6046.5|6042.8|6048.7|6045|6030.9|6027.2|4183
1762866300000|2025-11-11 13:05:00|6046.7|6042.9|6045.5|6041.7|6047.5|6043.8|6039.4|6035.7|645
1762866600000|2025-11-11 13:10:00|6045.9|6042.1|6049.1|6045.4|6052|6048.3|6044.5|6040.8|1079
1762866900000|2025-11-11 13:15:00|6049.5|6045.8|6057.6|6053.9|6060.5|6056.8|6048.5|6044.8|1321
1762867200000|2025-11-11 13:20:00|6058|6054.3|6057.3|6053.6|6059.5|6055.8|6053.1|6049.4|809
1762867500000|2025-11-11 13:25:00|6057|6053.3|6058.9|6055.2|6060.1|6056.4|6053|6049.2|2090
1762867800000|2025-11-11 13:30:00|6059.2|6055.5|6066.1|6062.4|6071.5|6067.8|6059.2|6055.5|1919
1762868100000|2025-11-11 13:35:00|6066.4|6062.7|6063.1|6059.4|6069.9|6066.2|6058.1|6054.4|1449
1762868400000|2025-11-11 13:40:00|6062.7|6058.9|6061.3|6057.6|6063.8|6060.1|6059.6|6055.9|1550
1762868700000|2025-11-11 13:45:00|6061.1|6057.4|6063.4|6059.6|6069.5|6065.7|6061.1|6057.4|1256
1762869000000|2025-11-11 13:50:00|6063.5|6059.8|6072|6068.2|6073.6|6069.9|6062.7|6059|2775
1762869300000|2025-11-11 13:55:00|6072.1|6068.4|6072|6068.3|6074|6070.3|6067.6|6063.9|2194
1762869600000|2025-11-11 14:00:00|6073|6069.3|6073.1|6069.4|6078.5|6074.8|6068.8|6065|2949
1762869900000|2025-11-11 14:05:00|6073|6069.2|6068.9|6065.1|6073.7|6070|6063.2|6059.5|1775
1762870200000|2025-11-11 14:10:00|6069.3|6065.6|6064.1|6060.4|6070.3|6066.6|6061.2|6057.5|2189
1762870500000|2025-11-11 14:15:00|6063.9|6060.1|6069.6|6065.9|6071.9|6068.2|6052.6|6048.9|5132
1762870800000|2025-11-11 14:20:00|6069.9|6066.2|6078|6074.3|6079.7|6076|6069.9|6066.2|3726
1762871100000|2025-11-11 14:25:00|6077.7|6074|6070.1|6066.4|6078.1|6074.4|6067.1|6063.4|1699
1762871400000|2025-11-11 14:30:00|6070.4|6066.7|6073.1|6069.4|6078.5|6074.8|6070.1|6066.4|2228
1762871700000|2025-11-11 14:35:00|6072.8|6069.1|6070.2|6066.5|6074|6070.3|6067.4|6063.7|1628
1762872000000|2025-11-11 14:40:00|6070.3|6066.8|6073.2|6069.5|6077.2|6073.5|6067.5|6063.8|1520
1762872300000|2025-11-11 14:45:00|6072.2|6068.5|6087.1|6083.4|6090.6|6086.9|6072.2|6068.5|1932
1762872600000|2025-11-11 14:50:00|6087.4|6083.7|6087.4|6083.7|6090.3|6086.6|6084.2|6080.5|3199
1762872900000|2025-11-11 14:55:00|6087.2|6083.5|6092.8|6089.1|6096.2|6092.5|6085|6081.3|5468
1762873200000|2025-11-11 15:00:00|6091.3|6087.6|6085.7|6082|6096.2|6092.5|6083.6|6079.9|2858
1762873500000|2025-11-11 15:05:00|6086.1|6082.4|6088.1|6084.4|6090|6086.3|6082.4|6078.7|1467
1762873800000|2025-11-11 15:10:00|6087.8|6084.1|6090.3|6086.6|6093.8|6090.1|6086.4|6082.7|1193
1762874100000|2025-11-11 15:15:00|6090.5|6086.7|6079.9|6076.1|6090.6|6086.9|6078.7|6075|3119
1762874400000|2025-11-11 15:20:00|6079.8|6076.4|6084.3|6080.6|6086.5|6082.8|6076.4|6072.7|1450
1762874700000|2025-11-11 15:25:00|6084|6080.3|6083.1|6079.4|6087.3|6083.6|6081.3|6077.6|1190
1762875000000|2025-11-11 15:30:00|6082.8|6079.1|6079.1|6075.4|6087.3|6083.6|6078|6074.3|982
1762875300000|2025-11-11 15:35:00|6079.6|6075.9|6082.1|6078.4|6082.2|6078.5|6073.1|6069.4|2128
1762875600000|2025-11-11 15:40:00|6083.1|6079.4|6085.1|6081.4|6088.9|6085.2|6078.7|6074.9|964
1762875900000|2025-11-11 15:45:00|6086.1|6082.4|6086.6|6082.9|6088.6|6084.9|6082.5|6078.8|881
1762876200000|2025-11-11 15:50:00|6086.4|6082.7|6087.2|6083.4|6090.1|6086.4|6084.2|6080.4|768
1762876500000|2025-11-11 15:55:00|6087.1|6083.8|6092|6088.3|6096.6|6092.9|6087.1|6083.4|900
1762876800000|2025-11-11 16:00:00|6092.2|6088.4|6095.7|6092|6097.1|6093.4|6087.1|6083.4|1263
1762877100000|2025-11-11 16:05:00|6096|6092.3|6093.2|6089.4|6098.1|6094.4|6089|6085.3|1091
1762877400000|2025-11-11 16:10:00|6093.3|6089.6|6095.2|6091.5|6103.2|6099.5|6090.8|6087.1|3416
1762877700000|2025-11-11 16:15:00|6094.9|6091.2|6114.4|6110.7|6118.1|6114.4|6094.1|6090.4|2490
1762878000000|2025-11-11 16:20:00|6114.7|6111|6112.1|6108.4|6119.2|6115.5|6108.7|6105|5290
1762878300000|2025-11-11 16:25:00|6112.2|6108.5|6114.5|6110.8|6121.2|6117.5|6112.1|6108.4|3038
1762878600000|2025-11-11 16:30:00|6113.8|6110.1|6112.7|6109|6120.6|6116.9|6106.4|6102.7|3216
1762878900000|2025-11-11 16:35:00|6111.7|6108|6107.3|6103.6|6112.1|6108.4|6097.5|6093.8|4986
1762879200000|2025-11-11 16:40:00|6107|6103.3|6103.5|6099.8|6110.6|6106.9|6096.7|6093|3297
1762879500000|2025-11-11 16:45:00|6103.7|6099.9|6112.3|6108.6|6112.9|6109.2|6097.2|6093.5|2263
1762879800000|2025-11-11 16:50:00|6111.9|6108.2|6109.8|6106.1|6114|6110.3|6108.8|6105.1|895
1762880100000|2025-11-11 16:55:00|6109.4|6105.7|6104.6|6100.8|6111.1|6107.4|6104.1|6100.4|1723
1762880400000|2025-11-11 17:00:00|6104.5|6101|6103.8|6100.1|6107.3|6103.6|6099.5|6095.8|1121
1762880700000|2025-11-11 17:05:00|6103.5|6099.8|6109.1|6105.4|6113.5|6109.8|6099.6|6095.8|1032
1762881000000|2025-11-11 17:10:00|6109.5|6105.8|6112.8|6109|6114.6|6110.9|6107.1|6103.4|824
1762881300000|2025-11-11 17:15:00|6112.6|6108.9|6108.5|6104.8|6113.8|6110.1|6104.6|6100.8|1049
1762881600000|2025-11-11 17:20:00|6109.5|6105.8|6109.6|6105.8|6111.8|6108.1|6106.5|6102.8|2041
1762881900000|2025-11-11 17:25:00|6109.8|6106.1|6109.9|6106.2|6111.5|6107.8|6106.3|6102.6|643
1762882200000|2025-11-11 17:30:00|6110.4|6106.6|6103.8|6100.1|6110.9|6107.2|6101|6097.3|2316
1762882500000|2025-11-11 17:35:00|6103.3|6099.6|6097.4|6093.7|6103.7|6100|6095.4|6091.7|1416
1762882800000|2025-11-11 17:40:00|6097.3|6093.5|6098.2|6094.4|6100.6|6096.8|6095.7|6092|515
1762883100000|2025-11-11 17:45:00|6098|6094.3|6092.1|6088.4|6098.2|6094.4|6086.7|6083|1059
1762883400000|2025-11-11 17:50:00|6092.5|6088.8|6097.1|6093.4|6099.9|6096.2|6089.3|6085.6|1058
1762883700000|2025-11-11 17:55:00|6097.5|6093.8|6095.4|6091.7|6100.9|6097.2|6095.1|6091.4|644
1762884000000|2025-11-11 18:00:00|6095.1|6091.4|6102.3|6098.6|6104.1|6100.4|6094.4|6090.7|1120
1762884300000|2025-11-11 18:05:00|6102.6|6098.9|6103.2|6099.4|6104.1|6100.4|6099.4|6095.7|660
1762884600000|2025-11-11 18:10:00|6103.1|6099.1|6095.9|6092.2|6103.2|6099.5|6094.9|6091.2|1076
1762884900000|2025-11-11 18:15:00|6095.6|6091.9|6095.4|6091.6|6096|6092.3|6091.4|6087.7|634
1762885200000|2025-11-11 18:20:00|6095.5|6091.8|6094.5|6090.8|6098.1|6094.4|6094|6090.2|1014
1762885500000|2025-11-11 18:25:00|6094.8|6091.1|6096|6092.3|6097|6093.3|6091.6|6087.8|974
1762885800000|2025-11-11 18:30:00|6095|6091.3|6097.9|6094.2|6101.1|6097.4|6095|6091.3|1044
1762886100000|2025-11-11 18:35:00|6098.1|6094.3|6094.5|6090.8|6099.2|6095.5|6091.7|6088|1329
1762886400000|2025-11-11 18:40:00|6094.8|6091.1|6092.7|6088.9|6097.5|6093.8|6091.5|6087.8|920
1762886700000|2025-11-11 18:45:00|6092.8|6089.1|6091|6087.3|6094.5|6090.8|6089.9|6086.2|837
1762887000000|2025-11-11 18:50:00|6091.4|6087.7|6095.6|6091.9|6095.6|6091.9|6088.2|6084.5|573
1762887300000|2025-11-11 18:55:00|6095.7|6092|6098.3|6094.6|6101.8|6098.1|6095.2|6091.5|1684
1762887600000|2025-11-11 19:00:00|6097.3|6093.6|6097.8|6094.1|6098.3|6094.6|6091.7|6087.9|1255
1762887900000|2025-11-11 19:05:00|6096.8|6093.1|6101.6|6097.9|6102.6|6098.9|6094.3|6090.5|2269
1762888200000|2025-11-11 19:10:00|6101.2|6097.5|6106.4|6102.7|6106.5|6102.8|6100.4|6096.7|1359
1762888500000|2025-11-11 19:15:00|6106.5|6102.8|6098.5|6094.8|6107.2|6103.5|6098.2|6094.5|1391
1762888800000|2025-11-11 19:20:00|6099.5|6095.8|6098.4|6094.7|6100.3|6096.6|6095.7|6092|2412
1762889100000|2025-11-11 19:25:00|6098.7|6095|6099.3|6095.6|6103.8|6100.1|6094.5|6090.8|12599
1762889400000|2025-11-11 19:30:00|6098.3|6094.6|6102.5|6098.8|6103.2|6099.5|6094.3|6090.6|2742
1762889700000|2025-11-11 19:35:00|6102.9|6099.2|6106|6102.3|6106.8|6103.1|6100.2|6096.5|1489
1762890000000|2025-11-11 19:40:00|6106.4|6102.7|6097.9|6094.2|6106.4|6102.7|6097.9|6094.2|483
1762890300000|2025-11-11 19:45:00|6098.3|6094.6|6102.3|6098.6|6102.3|6098.6|6095.3|6091.6|659
1762890600000|2025-11-11 19:50:00|6102.5|6098.8|6107.1|6103.4|6109.8|6106.1|6102.5|6098.8|569
1762890900000|2025-11-11 19:55:00|6107.5|6103.8|6101.3|6097.6|6111.1|6107.4|6099.5|6095.7|1317
1762891200000|2025-11-11 20:00:00|6100.6|6096.9|6099.6|6095.9|6103.6|6099.8|6098.6|6094.9|344
1762891500000|2025-11-11 20:05:00|6099.9|6096.2|6099.1|6095.4|6100.4|6096.7|6097.3|6093.5|250
1762891800000|2025-11-11 20:10:00|6099|6095.2|6099.1|6095.3|6100.7|6097|6096.5|6092.8|263
1762892100000|2025-11-11 20:15:00|6098.9|6095.2|6101.9|6098.2|6102.9|6099.2|6098.5|6094.8|199
1762892400000|2025-11-11 20:20:00|6101.5|6097.8|6100.4|6096.7|6102.1|6098.4|6099.9|6096.2|144
1762892700000|2025-11-11 20:25:00|6100|6096.3|6097.9|6094.2|6100.6|6096.9|6096.9|6093.2|168
1762893000000|2025-11-11 20:30:00|6096.9|6093.2|6091.4|6087.7|6097.5|6093.8|6091|6087.3|341
1762893300000|2025-11-11 20:35:00|6091.7|6088|6091.8|6088.1|6093.2|6089.5|6090.1|6086.4|234
1762893600000|2025-11-11 20:40:00|6092.1|6088.4|6095.4|6091.7|6095.5|6091.8|6089.6|6085.9|265
1762893900000|2025-11-11 20:45:00|6095|6091.3|6089.8|6086.1|6095.4|6091.7|6089.1|6085.4|184
1762894200000|2025-11-11 20:50:00|6090.1|6086.4|6092.2|6088.4|6092.8|6089.1|6089.2|6085.5|311
1762894500000|2025-11-11 20:55:00|6092|6088.3|6089.8|6086.1|6092|6088.3|6087.5|6083.8|1178
1762894800000|2025-11-11 21:00:00|6090.2|6086.5|6089.5|6085.8|6090.8|6087.1|6088.1|6084.4|145
1762895100000|2025-11-11 21:05:00|6089.4|6085.6|6092.3|6088.6|6092.8|6089.1|6088.5|6084.8|145
1762895400000|2025-11-11 21:10:00|6091.9|6088.2|6093.2|6089.5|6093.4|6089.7|6089.6|6085.9|252
1762895700000|2025-11-11 21:15:00|6092.9|6089.2|6091.9|6088.1|6094.3|6090.6|6091|6087.3|387
1762896000000|2025-11-11 21:20:00|6092.3|6088.6|6095.9|6092.2|6095.9|6092.2|6091.7|6087.9|127
1762896300000|2025-11-11 21:25:00|6096.1|6092.3|6095.7|6092|6097.5|6093.7|6095.7|6092|260
1762896600000|2025-11-11 21:30:00|6096.2|6092.5|6099|6095.3|6100.6|6096.9|6095.3|6091.6|267
1762896900000|2025-11-11 21:35:00|6098.3|6094.6|6099.5|6095.8|6099.5|6095.8|6096.4|6092.7|273
1762897200000|2025-11-11 21:40:00|6099.7|6096|6101.4|6097.7|6102.1|6098.4|6098.7|6095|357
1762897500000|2025-11-11 21:45:00|6101.8|6098.1|6097.2|6093.5|6101.8|6098.1|6096.5|6092.8|513
1762897800000|2025-11-11 21:50:00|6097.6|6093.8|6098.8|6095.1|6098.8|6095.1|6096.6|6092.9|235
1762898100000|2025-11-11 21:55:00|6098.4|6094.7|6100.3|6096.6|6101.1|6097.4|6097.3|6093.5|273
1762902000000|2025-11-11 23:00:00|6099.3|6095.6|6096.9|6093.2|6100.2|6096.5|6096.4|6092.7|183
1762902300000|2025-11-11 23:05:00|6096.7|6093|6096.1|6092.4|6098.4|6094.7|6094.2|6090.5|56
1762902600000|2025-11-11 23:10:00|6096.5|6092.8|6096.6|6092.9|6097.7|6094|6096.5|6092.8|13
1762902900000|2025-11-11 23:15:00|6096.8|6093.1|6099.3|6095.6|6099.4|6095.7|6096.8|6093.1|115
1762903200000|2025-11-11 23:20:00|6100.3|6096.6|6100.2|6096.5|6100.9|6097.2|6099.8|6096.1|33
1762903500000|2025-11-11 23:25:00|6100.1|6096.4|6102.2|6098.5|6102.2|6098.5|6100.1|6096.4|24
1762903800000|2025-11-11 23:30:00|6101.8|6098.1|6102.6|6098.8|6102.6|6098.8|6101.8|6098.1|40
1762904100000|2025-11-11 23:35:00|6102.7|6098.9|6103.1|6099.4|6103.8|6100.1|6102.4|6098.7|56
1762904400000|2025-11-11 23:40:00|6103|6099.3|6105.9|6102.2|6106.1|6102.4|6103|6099.3|37
1762904700000|2025-11-11 23:45:00|6105.8|6102.1|6103.6|6099.9|6105.8|6102.1|6101.7|6098|56
1762905000000|2025-11-11 23:50:00|6103.4|6099.7|6105.4|6101.7|6105.4|6101.7|6102.8|6099.1|18
1762905300000|2025-11-11 23:55:00|6105.3|6101.6|6101.7|6097.9|6106|6102.3|6101.7|6097.9|71
1762905600000|2025-11-12 00:00:00|6101|6097.2|6102.1|6098.4|6103.5|6099.8|6098.8|6095.1|91
1762905900000|2025-11-12 00:05:00|6101.8|6098.1|6101|6097.3|6102.1|6098.4|6101|6097.2|19
1762906200000|2025-11-12 00:10:00|6101.4|6097.7|6099.1|6095.4|6102.1|6098.4|6099.1|6095.4|177
1762906500000|2025-11-12 00:15:00|6099.3|6095.5|6095.6|6091.9|6100|6096.2|6095.5|6091.8|79
1762906800000|2025-11-12 00:20:00|6095.3|6091.6|6095.7|6092|6096.3|6092.6|6091.8|6088.1|96
1762907100000|2025-11-12 00:25:00|6095.3|6091.6|6095.3|6091.6|6095.3|6091.6|6095.3|6091.6|9
1762907400000|2025-11-12 00:30:00|6095.7|6091.5|6097.6|6093.9|6097.8|6094.1|6095.7|6091.5|31
1762907700000|2025-11-12 00:35:00|6098|6093.8|6095.6|6091.9|6098.1|6094.4|6095.6|6091.9|8
1762908000000|2025-11-12 00:40:00|6095.5|6091.7|6097.8|6094.1|6097.8|6094.1|6094.2|6090.5|32
1762908300000|2025-11-12 00:45:00|6097.5|6093.8|6099.7|6096|6100.5|6096.8|6097.5|6093.8|40
1762908600000|2025-11-12 00:50:00|6099.5|6095.9|6097|6093.3|6099.6|6095.9|6097|6093.3|44
1762908900000|2025-11-12 00:55:00|6096.4|6092.7|6095|6091.3|6097.4|6093.7|6093.6|6089.9|90
1762909200000|2025-11-12 01:00:00|6095.2|6091.4|6094.4|6090.7|6097.4|6093.7|6090.6|6086.8|368
1762909500000|2025-11-12 01:05:00|6094|6090.3|6091.3|6087.6|6097.5|6093.8|6090.3|6086.6|151
1762909800000|2025-11-12 01:10:00|6091|6087.3|6092.2|6088.4|6093.6|6089.9|6090.7|6087|67
1762910100000|2025-11-12 01:15:00|6092.3|6088.6|6089.1|6085.4|6093.2|6089.5|6088.8|6085.1|495
1762910400000|2025-11-12 01:20:00|6088.1|6084.4|6083.9|6080.2|6089.3|6085.6|6083.8|6080|162
1762910700000|2025-11-12 01:25:00|6083.6|6079.9|6085.2|6081.5|6086.4|6082.7|6082.7|6079|95
1762911000000|2025-11-12 01:30:00|6085.1|6081.3|6083.4|6079.7|6085.5|6081.8|6082.4|6078.6|67
1762911300000|2025-11-12 01:35:00|6083.5|6080|6085|6081.3|6085.8|6082.1|6083.4|6079.7|69
1762911600000|2025-11-12 01:40:00|6085.2|6081.4|6089.2|6085.5|6089.9|6086.2|6084|6080.3|72
1762911900000|2025-11-12 01:45:00|6089.9|6086.2|6088.9|6085.2|6091|6087.3|6088.1|6084.3|136
1762912200000|2025-11-12 01:50:00|6089.2|6085.5|6089.9|6086.2|6092.3|6088.6|6088.2|6084.5|51
1762912500000|2025-11-12 01:55:00|6090.2|6086.5|6089.6|6085.8|6090.9|6087.2|6088|6084.3|47
1762912800000|2025-11-12 02:00:00|6088.9|6085.1|6090.1|6086.4|6093.1|6089.4|6088.9|6085.1|155
1762913100000|2025-11-12 02:05:00|6090|6086.2|6090.9|6087.2|6091.3|6087.6|6088.3|6084.6|67
1762913400000|2025-11-12 02:10:00|6091.4|6087.6|6090.7|6087|6091.9|6088.2|6088.9|6085.2|41
1762913700000|2025-11-12 02:15:00|6090.3|6086.6|6088.6|6084.9|6092.1|6088.4|6088.6|6084.9|38
1762914000000|2025-11-12 02:20:00|6089|6085.3|6091|6087.3|6092.6|6088.9|6089|6085.3|65
1762914300000|2025-11-12 02:25:00|6090.5|6086.7|6091|6087.3|6092|6088.3|6090.3|6086.6|16
1762914600000|2025-11-12 02:30:00|6090.6|6086.9|6087.7|6084|6091|6087.3|6087.3|6083.6|84
1762914900000|2025-11-12 02:35:00|6088|6084.3|6088.7|6085|6090.2|6086.5|6086.9|6083.1|65
1762915200000|2025-11-12 02:40:00|6088.4|6084.7|6085.5|6081.8|6088.4|6084.7|6083.1|6079.4|186
1762915500000|2025-11-12 02:45:00|6087.5|6083.8|6085.8|6082.1|6087.5|6083.8|6084.3|6080.6|62
1762915800000|2025-11-12 02:50:00|6085.5|6081.8|6085|6081.3|6086.4|6082.7|6084.3|6080.6|48
1762916100000|2025-11-12 02:55:00|6084.7|6081|6085.1|6081.4|6085.5|6081.8|6082.8|6079.1|227
1762916400000|2025-11-12 03:00:00|6085.3|6081.5|6083.8|6080.1|6085.7|6082|6083.1|6079.4|77
1762916700000|2025-11-12 03:05:00|6083.6|6079.9|6088.7|6085|6088.7|6085|6083.6|6079.9|166
1762917000000|2025-11-12 03:10:00|6088.1|6084.4|6086.3|6082.6|6090.1|6086.4|6085.6|6081.9|112
1762917300000|2025-11-12 03:15:00|6086|6082.3|6084.8|6081|6087.3|6083.6|6084.7|6081|40
1762917600000|2025-11-12 03:20:00|6084.7|6080.6|6084.5|6080.8|6085.8|6082.1|6083.5|6079.8|44
1762917900000|2025-11-12 03:25:00|6084.1|6080.4|6084|6080.3|6086.6|6082.9|6083.6|6079.9|52
1762918200000|2025-11-12 03:30:00|6083.6|6079.9|6081.3|6077.6|6084.5|6080.8|6081|6077.3|170
1762918500000|2025-11-12 03:35:00|6081.6|6077.9|6081.2|6077.5|6082.5|6078.7|6080.6|6076.9|88
1762918800000|2025-11-12 03:40:00|6081.4|6077.6|6081.2|6077.5|6082.8|6079.1|6080.6|6076.9|74
1762919100000|2025-11-12 03:45:00|6081.8|6078.1|6082.5|6078.8|6083.1|6079.4|6081.7|6078|58
1762919400000|2025-11-12 03:50:00|6082.1|6078.4|6079.3|6075.6|6082.5|6078.8|6079.3|6075.6|108
1762919700000|2025-11-12 03:55:00|6078.9|6075.2|6080.2|6076.5|6080.2|6076.5|6076.3|6072.5|119
1762920000000|2025-11-12 04:00:00|6080.6|6076.9|6080.8|6077.1|6081.8|6078.1|6079.9|6076.2|53
1762920300000|2025-11-12 04:05:00|6080.4|6076.7|6081.8|6078.1|6083.2|6079.5|6080.4|6076.7|35
1762920600000|2025-11-12 04:10:00|6082.4|6078.6|6082.6|6078.9|6083.6|6079.9|6081|6077.3|66
1762920900000|2025-11-12 04:15:00|6083.2|6079.4|6089.8|6086.1|6090.1|6086.4|6082|6078.3|187
1762921200000|2025-11-12 04:20:00|6090.1|6086.4|6086.7|6083|6090.1|6086.4|6086.7|6083|91
1762921500000|2025-11-12 04:25:00|6086.3|6082.6|6087.2|6083.5|6088.1|6084.4|6086.2|6082.5|64
1762921800000|2025-11-12 04:30:00|6086.2|6082.5|6084.8|6081.1|6086.5|6082.8|6084.8|6081.1|40
1762922100000|2025-11-12 04:35:00|6084.4|6080.7|6084.8|6081.1|6084.8|6081.1|6083.2|6079.5|30
1762922400000|2025-11-12 04:40:00|6084.2|6080.5|6084|6080.3|6085.2|6081.5|6083|6079.3|118
1762922700000|2025-11-12 04:45:00|6084.2|6080.4|6082.7|6079|6086|6082.3|6082.7|6079|119
1762923000000|2025-11-12 04:50:00|6082.9|6079.1|6082.8|6079.1|6083.5|6079.8|6081.3|6077.5|106
1762923300000|2025-11-12 04:55:00|6082.4|6078.7|6082|6078.3|6082.9|6079.2|6079.5|6075.8|52
1762923600000|2025-11-12 05:00:00|6082.3|6078.6|6082.6|6078.9|6084.2|6080.5|6079.9|6076.2|89
1762923900000|2025-11-12 05:05:00|6081.6|6077.9|6080|6076.3|6082|6078.3|6080|6076.3|44
1762924200000|2025-11-12 05:10:00|6079.7|6076|6079.6|6075.9|6080.2|6076.5|6078.2|6074.5|132
1762924500000|2025-11-12 05:15:00|6079.5|6075.7|6079.1|6075.4|6080.6|6076.9|6076.9|6073.2|51
1762924800000|2025-11-12 05:20:00|6078.8|6075.1|6081.7|6078|6082.3|6078.6|6078.4|6074.7|266
1762925100000|2025-11-12 05:25:00|6080.7|6077|6079.8|6076.1|6081.3|6077.6|6079.7|6076|52
1762925400000|2025-11-12 05:30:00|6079.5|6075.8|6077.1|6073.4|6080.7|6077|6075.9|6072.1|180
1762925700000|2025-11-12 05:35:00|6076.8|6073.1|6076.6|6072.9|6077.6|6073.9|6075|6071.3|163
1762926000000|2025-11-12 05:40:00|6075.6|6071.9|6081.7|6078|6081.7|6078|6075.6|6071.9|118
1762926300000|2025-11-12 05:45:00|6081.3|6077.6|6083.7|6080|6084.4|6080.7|6080.9|6077.2|59
1762926600000|2025-11-12 05:50:00|6082.7|6079|6081.6|6077.9|6082.7|6079|6080.6|6076.9|72
1762926900000|2025-11-12 05:55:00|6081.9|6078.1|6080.6|6076.9|6081.9|6078.1|6080.2|6076.5|11
1762927200000|2025-11-12 06:00:00|6080.3|6076.8|6078.1|6074.4|6080.7|6076.9|6078|6074.3|80
1762927500000|2025-11-12 06:05:00|6078.4|6074.7|6080.3|6076.6|6083.8|6080.1|6078.4|6074.7|122
1762927800000|2025-11-12 06:10:00|6079.9|6076.2|6080.7|6077|6082.2|6078.5|6079.6|6075.9|42
1762928100000|2025-11-12 06:15:00|6080.8|6077.1|6080.6|6076.9|6081.2|6077.5|6079.7|6076|38
1762928400000|2025-11-12 06:20:00|6080.9|6077.2|6082.1|6078.4|6083.2|6079.5|6080.6|6076.9|241
1762928700000|2025-11-12 06:25:00|6082.5|6078.8|6084.2|6080.5|6084.2|6080.5|6081.2|6077.5|80
1762929000000|2025-11-12 06:30:00|6083.8|6080.4|6085.3|6081.6|6086.8|6083.1|6082.6|6078.9|129
1762929300000|2025-11-12 06:35:00|6085.5|6081.7|6085.7|6082|6087.2|6083.5|6084.7|6080.9|104
1762929600000|2025-11-12 06:40:00|6085.3|6081.6|6082.6|6078.9|6085.7|6082|6081.8|6078|71
1762929900000|2025-11-12 06:45:00|6083.6|6079.9|6082|6078.3|6085.3|6081.6|6079.4|6075.7|152
1762930200000|2025-11-12 06:50:00|6081.6|6077.8|6080.6|6076.9|6082.6|6078.9|6079.6|6075.9|160
1762930500000|2025-11-12 06:55:00|6079.6|6075.9|6076.9|6073.2|6082.6|6078.9|6076.9|6073.2|118
1762930800000|2025-11-12 07:00:00|6076.6|6073.1|6081.7|6078|6081.7|6078|6073.9|6070.2|284
1762931100000|2025-11-12 07:05:00|6082.1|6078.4|6080|6076.3|6084.8|6081.1|6079.6|6075.9|173
1762931400000|2025-11-12 07:10:00|6079.6|6075.9|6081|6077.3|6081.3|6077.6|6078|6074.3|112
1762931700000|2025-11-12 07:15:00|6080.6|6076.8|6080.1|6076.4|6081|6077.3|6075.4|6071.7|208
1762932000000|2025-11-12 07:20:00|6079.7|6076|6078.7|6075|6080.7|6077|6075.7|6072|129
1762932300000|2025-11-12 07:25:00|6079.3|6075.5|6080.7|6076.9|6083.5|6079.7|6077.8|6074.1|104
1762932600000|2025-11-12 07:30:00|6080.5|6076.8|6072|6068.3|6080.5|6076.8|6069.6|6065.9|263
1762932900000|2025-11-12 07:35:00|6071.7|6068|6073.7|6070|6075.2|6071.5|6069|6065.3|720
1762933200000|2025-11-12 07:40:00|6073.5|6069.7|6074.1|6070.4|6078.2|6074.5|6073|6069.3|257
1762933500000|2025-11-12 07:45:00|6073.7|6070|6076.6|6072.9|6077.4|6073.7|6069.8|6066.1|281
1762933800000|2025-11-12 07:50:00|6076.9|6073.2|6077.4|6073.7|6081.1|6077.4|6074|6070.3|284
1762934100000|2025-11-12 07:55:00|6077.1|6073.4|6069.3|6065.6|6077.1|6073.4|6068.6|6064.9|254
1762934400000|2025-11-12 08:00:00|6069.9|6066.2|6076.8|6073.1|6077.8|6074.1|6067.8|6064|464
1762934700000|2025-11-12 08:05:00|6077.4|6073.6|6072.7|6069|6078.9|6075.2|6072.2|6068.5|280
1762935000000|2025-11-12 08:10:00|6072.6|6068.8|6072.2|6068.4|6074.4|6070.6|6069.5|6065.8|232
1762935300000|2025-11-12 08:15:00|6072.1|6068.6|6072.7|6069|6074.2|6070.4|6070.7|6067|130
1762935600000|2025-11-12 08:20:00|6072.8|6068.6|6069|6065.2|6072.9|6069.2|6066.7|6063|683
1762935900000|2025-11-12 08:25:00|6069.4|6065.3|6071|6067.3|6074.1|6070.4|6066.3|6062.6|512
1762936200000|2025-11-12 08:30:00|6071.1|6067.4|6066.9|6063.2|6071.5|6067.8|6059.5|6055.8|1248
1762936500000|2025-11-12 08:35:00|6066.7|6063|6069.8|6066.1|6073.1|6069.4|6065.1|6061.3|1089
1762936800000|2025-11-12 08:40:00|6069.5|6065.8|6070.1|6066.4|6071.9|6068.2|6065.2|6061.5|385
1762937100000|2025-11-12 08:45:00|6069.8|6066.1|6067.5|6063.8|6071.2|6067.5|6066.8|6063.1|183
1762937400000|2025-11-12 08:50:00|6067.1|6063.4|6062.8|6059|6068.7|6065|6059.4|6055.7|637
1762937700000|2025-11-12 08:55:00|6062.9|6059.2|6056.5|6052.8|6062.9|6059.2|6055.7|6052|509
1762938000000|2025-11-12 09:00:00|6056.9|6053.2|6064.5|6060.8|6064.5|6060.8|6055.1|6051.4|916
1762938300000|2025-11-12 09:05:00|6064.4|6060.6|6059.8|6056.1|6065|6061.3|6058.7|6055|644
1762938600000|2025-11-12 09:10:00|6060.2|6056.5|6062.8|6059|6063.2|6059.5|6059.2|6055.5|179
1762938900000|2025-11-12 09:15:00|6063.6|6059.1|6063.3|6059.6|6067.4|6063.7|6062.8|6059|342
1762939200000|2025-11-12 09:20:00|6062.9|6059.2|6062.1|6058.4|6063.8|6060|6059.6|6055.9|305
1762939500000|2025-11-12 09:25:00|6061.7|6058|6062.2|6058.5|6064.9|6061.1|6059.3|6055.5|452
1762939800000|2025-11-12 09:30:00|6061.9|6058.2|6054.3|6050.5|6061.9|6058.2|6054|6050.3|525
1762940100000|2025-11-12 09:35:00|6054.1|6050.4|6048.7|6045|6054.3|6050.5|6046.4|6042.7|1239
1762940400000|2025-11-12 09:40:00|6049.3|6045.6|6044.1|6040.3|6052.7|6049|6041.6|6037.9|1088
1762940700000|2025-11-12 09:45:00|6044.5|6040.4|6048.6|6044.9|6050|6046.3|6042|6038.3|621
1762941000000|2025-11-12 09:50:00|6048.2|6044.5|6052.3|6048.6|6053.3|6049.6|6047.6|6043.9|474
1762941300000|2025-11-12 09:55:00|6052.7|6049|6044.5|6040.8|6052.9|6049.2|6044.5|6040.8|338
1762941600000|2025-11-12 10:00:00|6044.2|6040.5|6041.7|6038|6048.7|6045|6038.6|6034.9|808
1762941900000|2025-11-12 10:05:00|6041.6|6037.9|6047.3|6043.6|6047.3|6043.6|6041.6|6037.9|462
1762942200000|2025-11-12 10:10:00|6046.9|6043.1|6048.9|6045.2|6051.9|6048.2|6045.7|6042|1504
1762942500000|2025-11-12 10:15:00|6049.3|6045.6|6050.7|6047|6053|6049.2|6045.3|6041.5|707
1762942800000|2025-11-12 10:20:00|6050.3|6046.6|6046.3|6042.6|6050.9|6047.2|6043.6|6039.9|443
1762943100000|2025-11-12 10:25:00|6046.7|6043|6050.5|6046.7|6052.7|6049|6044.3|6040.6|346
1762943400000|2025-11-12 10:30:00|6050.3|6046.6|6048.8|6045|6050.3|6046.6|6045.6|6041.9|311
1762943700000|2025-11-12 10:35:00|6048.6|6044.9|6046.8|6043.1|6049.7|6046|6044.7|6041|413
1762944000000|2025-11-12 10:40:00|6046.9|6043|6049.9|6046.2|6049.9|6046.2|6042.9|6039.2|569
1762944300000|2025-11-12 10:45:00|6050.5|6046.8|6054.8|6051.1|6056|6052.3|6046.6|6042.9|438
1762944600000|2025-11-12 10:50:00|6053.8|6050.1|6056.5|6052.8|6057.8|6054.1|6051.8|6048.1|457
1762944900000|2025-11-12 10:55:00|6056.7|6052.9|6063.7|6060|6063.7|6060|6055.9|6052.2|587
1762945200000|2025-11-12 11:00:00|6063.4|6059.7|6068|6064.2|6068.6|6064.9|6059.1|6055.4|740
1762945500000|2025-11-12 11:05:00|6067.8|6064.1|6061|6057.3|6067.8|6064.1|6059.4|6055.7|278
1762945800000|2025-11-12 11:10:00|6062|6058.3|6066.9|6063.2|6066.9|6063.2|6061.3|6057.6|211
1762946100000|2025-11-12 11:15:00|6065.9|6062.2|6059.1|6055.4|6067.9|6064.2|6058.9|6055.1|321
1762946400000|2025-11-12 11:20:00|6058.9|6055.2|6059.3|6055.6|6063.2|6059.5|6058.3|6054.6|175
1762946700000|2025-11-12 11:25:00|6059.5|6055.7|6056.7|6053|6060.3|6056.6|6054.3|6050.6|398
1762947000000|2025-11-12 11:30:00|6055.7|6052|6043.1|6039.4|6056.7|6053|6042.6|6038.9|842
1762947300000|2025-11-12 11:35:00|6043.3|6039.5|6051.3|6047.6|6051.7|6048|6039.9|6036.2|564
1762947600000|2025-11-12 11:40:00|6050.9|6047.5|6050.6|6046.9|6051.3|6047.6|6046.6|6042.9|515
1762947900000|2025-11-12 11:45:00|6050.2|6046.5|6046.2|6042.4|6051.7|6048|6044.2|6040.5|781
1762948200000|2025-11-12 11:50:00|6045.6|6042.5|6047.7|6043.9|6051.2|6047.5|6045.2|6041.5|439
1762948500000|2025-11-12 11:55:00|6047.5|6043.8|6035.7|6032|6049.5|6045.8|6034.4|6030.7|1240
1762948800000|2025-11-12 12:00:00|6035.9|6032.1|6038.7|6035|6039.7|6036|6035.2|6031.5|652
1762949100000|2025-11-12 12:05:00|6038.9|6035.2|6041.6|6037.9|6041.7|6037.9|6035.5|6031.8|734
1762949400000|2025-11-12 12:10:00|6041.4|6037.7|6045.6|6041.8|6045.9|6042.2|6037.6|6033.9|457
1762949700000|2025-11-12 12:15:00|6045.7|6041.9|6039.6|6035.9|6046.6|6042.9|6039.2|6035.5|357
1762950000000|2025-11-12 12:20:00|6039.3|6035.6|6040.6|6036.8|6041.7|6038|6038|6034.3|396
1762950300000|2025-11-12 12:25:00|6040.7|6036.9|6038.5|6034.7|6044.4|6040.7|6037.2|6033.5|584
1762950600000|2025-11-12 12:30:00|6037.9|6034.2|6038.9|6035.2|6041.8|6038.1|6036.2|6032.5|380
1762950900000|2025-11-12 12:35:00|6039.9|6036.1|6042.2|6038.5|6042.2|6038.5|6035.9|6032.2|1616
1762951200000|2025-11-12 12:40:00|6041.9|6038.2|6041.1|6037.4|6042.9|6039.2|6039.6|6035.9|310
1762951500000|2025-11-12 12:45:00|6040.9|6037.2|6043.8|6040.1|6046.7|6043|6040.5|6036.8|494
1762951800000|2025-11-12 12:50:00|6044.1|6040.4|6043.7|6039.9|6045.8|6042.1|6041.9|6038.2|353
1762952100000|2025-11-12 12:55:00|6043.5|6039.8|6042|6038.3|6044.4|6040.7|6038.8|6035|1312
1762952400000|2025-11-12 13:00:00|6041.6|6037.9|6023.6|6019.9|6044.5|6040.7|6005.7|6001.9|4396
1762952700000|2025-11-12 13:05:00|6022.6|6018.9|6021.3|6017.6|6023.6|6019.9|6014.7|6011|2053
1762953000000|2025-11-12 13:10:00|6021.7|6018|6018.9|6015.1|6022.7|6019|6017.9|6014.2|1020
1762953300000|2025-11-12 13:15:00|6019.3|6015.2|6026.5|6022.8|6027.1|6023.4|6019.3|6015.1|1434
1762953600000|2025-11-12 13:20:00|6026.1|6022.4|6023.9|6020.1|6027.1|6023.4|6021.1|6017.4|828
1762953900000|2025-11-12 13:25:00|6024.9|6020.2|6024.3|6020.6|6025.2|6021.5|6019.1|6015.3|1714
1762954200000|2025-11-12 13:30:00|6024.1|6020.4|6020.9|6017.2|6024.1|6020.4|6013.6|6009.9|1515
1762954500000|2025-11-12 13:35:00|6020.5|6016.8|6018.9|6015.2|6020.5|6016.8|6012.9|6009.2|1525
1762954800000|2025-11-12 13:40:00|6018.1|6014.3|6018.7|6015|6020.9|6017.2|6015.7|6012|834
1762955100000|2025-11-12 13:45:00|6018|6014.3|6013.2|6009.5|6021.6|6017.8|6012.5|6008.8|1345
1762955400000|2025-11-12 13:50:00|6012.9|6009.2|6011.1|6007.4|6013.5|6009.8|6007.7|6004|1344
1762955700000|2025-11-12 13:55:00|6011.9|6008.2|6005.4|6001.7|6011.9|6008.2|6002.8|5999.1|2196
1762956000000|2025-11-12 14:00:00|6005.8|6002.1|5984.7|5980.9|6007.5|6003.8|5982|5978.3|8502
1762956300000|2025-11-12 14:05:00|5984.5|5980.8|5978.1|5974.4|5987.9|5984.2|5970.2|5966.5|5251
1762956600000|2025-11-12 14:10:00|5978.4|5974.7|5973.7|5970|5981.4|5977.7|5970.7|5966.9|2596
1762956900000|2025-11-12 14:15:00|5974.4|5970.7|5961.4|5957.7|5974.6|5970.9|5961|5957.3|2929
1762957200000|2025-11-12 14:20:00|5961.7|5958|5961.4|5957.7|5965|5961.3|5950.4|5946.7|5911
1762957500000|2025-11-12 14:25:00|5962.4|5958.7|5958.3|5954.6|5963.6|5959.9|5956.4|5952.7|1843
1762957800000|2025-11-12 14:30:00|5958.1|5954.4|5944.2|5940.5|5958.1|5954.4|5941.2|5937.4|5004
1762958100000|2025-11-12 14:35:00|5945.2|5941.5|5945.1|5941.4|5953.2|5949.5|5943.5|5939.8|3619
1762958400000|2025-11-12 14:40:00|5945.4|5941.7|5931.4|5927.6|5947.2|5943.5|5930.2|5926.5|4003
1762958700000|2025-11-12 14:45:00|5932.2|5928.5|5926.3|5922.6|5932.4|5928.7|5921.7|5918|4835
1762959000000|2025-11-12 14:50:00|5926|5922.3|5920.4|5916.7|5926.1|5922.4|5917.2|5913.5|3242
1762959300000|2025-11-12 14:55:00|5920.7|5916.9|5914.4|5910.7|5920.7|5916.9|5912.1|5908.4|4347
1762959600000|2025-11-12 15:00:00|5913.7|5910|5935.9|5932.2|5937.1|5933.4|5913.4|5909.7|4202
1762959900000|2025-11-12 15:05:00|5936.1|5932.4|5936.6|5932.9|5938.5|5934.8|5926.9|5923.2|4198
1762960200000|2025-11-12 15:10:00|5937.2|5933.4|5928.7|5925|5938.3|5934.6|5928.4|5924.7|2632
1762960500000|2025-11-12 15:15:00|5929.6|5925.8|5924.6|5920.8|5929.6|5925.9|5921.4|5917.7|1965
1762960800000|2025-11-12 15:20:00|5925.4|5920.9|5922.4|5918.7|5927.7|5924|5921.7|5918|1520
1762961100000|2025-11-12 15:25:00|5922.1|5918.4|5917|5913.3|5924.4|5920.7|5911.3|5907.6|2347
1762961400000|2025-11-12 15:30:00|5916.8|5913.1|5905.1|5901.4|5918.4|5914.7|5901|5897.3|2971
1762961700000|2025-11-12 15:35:00|5904.8|5901.1|5901.4|5897.7|5905.7|5902|5896.3|5892.6|3460
1762962000000|2025-11-12 15:40:00|5902.4|5898.7|5899.5|5895.8|5902.4|5898.7|5894.1|5890.4|2422
1762962300000|2025-11-12 15:45:00|5899.2|5895.5|5899.4|5895.7|5903.7|5900|5896.4|5892.7|2165
1762962600000|2025-11-12 15:50:00|5898.4|5895.6|5894.7|5891|5900|5896.3|5894.4|5890.7|2479
1762962900000|2025-11-12 15:55:00|5894.4|5890.7|5894.2|5890.5|5899.7|5896|5894.1|5890.4|1674
1762963200000|2025-11-12 16:00:00|5893.9|5890.2|5888.4|5884.7|5896.4|5892.7|5886.4|5882.7|4860
1762963500000|2025-11-12 16:05:00|5889|5885.3|5891.4|5887.7|5895.4|5891.7|5887.6|5883.9|1990
1762963800000|2025-11-12 16:10:00|5891.2|5887.6|5886.4|5882.7|5892.4|5888.6|5874.2|5870.5|3473
1762964100000|2025-11-12 16:15:00|5885.6|5882.6|5893.7|5890|5894.2|5890.5|5885.4|5881.7|2009
1762964400000|2025-11-12 16:20:00|5893.4|5889.7|5884.8|5881.1|5901.4|5897.7|5882.7|5879|4563
1762964700000|2025-11-12 16:25:00|5885|5881.2|5855.8|5852.1|5889.3|5885.6|5852.7|5849|4604
1762965000000|2025-11-12 16:30:00|5856.6|5852.9|5858.8|5855.1|5864.1|5860.4|5851.2|5847.5|6757
1762965300000|2025-11-12 16:35:00|5858.2|5855|5848.4|5844.7|5860.7|5857|5846.7|5842.9|3069
1762965600000|2025-11-12 16:40:00|5848.8|5845.1|5852.4|5848.7|5856.4|5852.7|5846.8|5843.1|2171
1762965900000|2025-11-12 16:45:00|5852.6|5848.8|5859.5|5855.8|5865.1|5861.4|5852.6|5848.8|2200
1762966200000|2025-11-12 16:50:00|5859.2|5855.5|5858.8|5855.1|5869.7|5866|5856.4|5852.7|1353
1762966500000|2025-11-12 16:55:00|5859.5|5855.8|5859.1|5855.4|5859.6|5855.9|5855.4|5851.7|1276
1762966800000|2025-11-12 17:00:00|5860|5856.3|5866|5862.3|5866.7|5863|5857.2|5853.5|1381
1762967100000|2025-11-12 17:05:00|5865.7|5862|5871.5|5867.8|5876|5872.3|5864.8|5861.1|1887
1762967400000|2025-11-12 17:10:00|5870.5|5866.8|5861.4|5857.7|5871.7|5868|5860.4|5856.7|1366
1762967700000|2025-11-12 17:15:00|5861.1|5857.4|5860.3|5856.6|5866.6|5862.9|5857.1|5853.4|1550
1762968000000|2025-11-12 17:20:00|5860.9|5857.2|5855.4|5851.7|5863.9|5860.2|5853.4|5849.7|2574
1762968300000|2025-11-12 17:25:00|5855|5851.3|5855.7|5852|5862.7|5859|5855|5851.3|1574
1762968600000|2025-11-12 17:30:00|5855.4|5851.7|5866.5|5862.8|5868.7|5865|5855.4|5851.7|2012
1762968900000|2025-11-12 17:35:00|5866.1|5862.4|5856.3|5852.6|5869.2|5865.5|5855.6|5851.9|1815
1762969200000|2025-11-12 17:40:00|5856.6|5852.8|5854.8|5851.1|5860.6|5856.9|5854.6|5850.9|2005
1762969500000|2025-11-12 17:45:00|5854.1|5850.4|5859.3|5855.6|5862|5858.2|5853.8|5850.1|957
1762969800000|2025-11-12 17:50:00|5859.1|5855.4|5862.8|5859.1|5862.8|5859.1|5853|5849.3|1888
1762970100000|2025-11-12 17:55:00|5863|5859.3|5861.4|5857.7|5863.4|5859.7|5856.6|5852.9|811
1762970400000|2025-11-12 18:00:00|5861.6|5857.9|5859.4|5855.7|5863.6|5859.9|5858.4|5854.7|972
1762970700000|2025-11-12 18:05:00|5859.3|5855.6|5853.4|5849.7|5860|5856.2|5852.4|5848.7|1360
1762971000000|2025-11-12 18:10:00|5853.7|5850|5854.2|5850.5|5856.4|5852.7|5851.4|5847.7|845
1762971300000|2025-11-12 18:15:00|5853.8|5850.1|5857.4|5853.7|5858.5|5854.7|5852.4|5848.7|730
1762971600000|2025-11-12 18:20:00|5857.2|5853.5|5854.2|5850.5|5857.4|5853.6|5852.2|5848.5|702
1762971900000|2025-11-12 18:25:00|5854.4|5850.6|5853.4|5849.7|5856.4|5852.7|5851.4|5847.7|906
1762972200000|2025-11-12 18:30:00|5853.6|5849.9|5852.4|5848.7|5855.4|5851.7|5851|5847.3|927
1762972500000|2025-11-12 18:35:00|5852.8|5849.1|5851.4|5847.7|5855.4|5851.7|5851.4|5847.7|703
1762972800000|2025-11-12 18:40:00|5851.7|5848|5849.2|5845.5|5853.4|5849.7|5847.2|5843.5|1305
1762973100000|2025-11-12 18:45:00|5848.4|5844.7|5844.3|5840.6|5851.4|5847.7|5843.2|5839.5|957
1762973400000|2025-11-12 18:50:00|5844|5840.3|5839.5|5835.8|5844|5840.3|5832|5828.3|2808
1762973700000|2025-11-12 18:55:00|5839.7|5836|5840.1|5836.4|5845.9|5842.2|5838.9|5835.2|1510
1762974000000|2025-11-12 19:00:00|5839.7|5836|5841.4|5837.7|5844.2|5840.5|5838.3|5834.5|1361
1762974300000|2025-11-12 19:05:00|5841.6|5837.9|5847|5843.3|5848.3|5844.6|5840.4|5836.7|5412
1762974600000|2025-11-12 19:10:00|5846.7|5843|5849.6|5845.9|5852.1|5848.4|5842.8|5839.1|2758
1762974900000|2025-11-12 19:15:00|5849.3|5845.6|5843.1|5839.4|5854.3|5850.6|5842.8|5839.1|2655
1762975200000|2025-11-12 19:20:00|5843.5|5839.8|5844.3|5840.6|5846.1|5842.4|5841|5837.3|1556
1762975500000|2025-11-12 19:25:00|5844.2|5840.5|5853.2|5849.5|5855.2|5851.5|5842.3|5838.6|10470
1762975800000|2025-11-12 19:30:00|5852.9|5849.2|5845.8|5842.1|5854.4|5850.7|5844.1|5840.4|2368
1762976100000|2025-11-12 19:35:00|5846.2|5842.5|5843.2|5839.5|5847.2|5843.5|5840.2|5836.5|836
1762976400000|2025-11-12 19:40:00|5843.4|5839.7|5842.8|5839.1|5844.2|5840.5|5838.9|5835.2|383
1762976700000|2025-11-12 19:45:00|5843.2|5839.5|5840|5836.3|5844.2|5840.5|5838.8|5835.1|1708
1762977000000|2025-11-12 19:50:00|5840.8|5837.1|5838.9|5835.2|5841.2|5837.5|5838.9|5835.2|371
1762977300000|2025-11-12 19:55:00|5839.2|5835.4|5840.2|5836.5|5841|5837.3|5838|5834.3|704
1762977600000|2025-11-12 20:00:00|5840|5836.3|5837.4|5833.7|5840.9|5837.2|5835.3|5831.6|657
1762977900000|2025-11-12 20:05:00|5837.1|5833.4|5837.2|5833.5|5840|5836.3|5835.8|5832.1|428
1762978200000|2025-11-12 20:10:00|5838.2|5834.4|5841.9|5838.2|5841.9|5838.2|5837|5833.3|419
1762978500000|2025-11-12 20:15:00|5842.9|5839.2|5846.2|5842.5|5846.2|5842.5|5840.9|5837.2|1087
1762978800000|2025-11-12 20:20:00|5846.6|5842.9|5844.8|5841.1|5846.9|5843.2|5842.9|5839.2|351
1762979100000|2025-11-12 20:25:00|5844|5840.3|5849.2|5845.5|5850.2|5846.5|5843.8|5840.1|943
1762979400000|2025-11-12 20:30:00|5848.9|5845.2|5850.1|5846.4|5851.7|5848|5846.4|5842.7|605
1762979700000|2025-11-12 20:35:00|5849.9|5846.2|5846.9|5843.1|5850.8|5847.1|5846.4|5842.7|318
1762980000000|2025-11-12 20:40:00|5847|5843.3|5848|5844.2|5849.6|5845.9|5846.8|5843.1|461
1762980300000|2025-11-12 20:45:00|5848.2|5844.4|5846.9|5843.2|5848.2|5844.4|5845.2|5841.5|355
1762980600000|2025-11-12 20:50:00|5847.9|5844.2|5846.9|5843.2|5848.6|5844.9|5844.8|5841.1|577
1762980900000|2025-11-12 20:55:00|5845.9|5842.2|5848.1|5844.4|5849.3|5845.6|5845.6|5841.9|486
1762981200000|2025-11-12 21:00:00|5848.2|5844.5|5847.2|5843.5|5849.2|5845.5|5846.4|5842.7|317
1762981500000|2025-11-12 21:05:00|5847.4|5843.7|5842.5|5838.7|5847.8|5844.1|5842.5|5838.7|235
1762981800000|2025-11-12 21:10:00|5842.6|5838.9|5843.6|5839.9|5843.6|5839.9|5840.6|5836.9|399
1762982100000|2025-11-12 21:15:00|5843.8|5840|5841.7|5838|5844.1|5840.4|5841.7|5838|112
1762982400000|2025-11-12 21:20:00|5841.8|5838.1|5839.9|5836.2|5842.4|5838.6|5838.3|5834.6|113
1762982700000|2025-11-12 21:25:00|5840|5836.3|5844.5|5840.7|5844.9|5841.2|5839.9|5836.1|179
1762983000000|2025-11-12 21:30:00|5844.9|5841.1|5839.6|5835.8|5847.2|5843.4|5838.9|5835.2|201
1762983300000|2025-11-12 21:35:00|5840|5836.2|5840.6|5836.9|5841|5837.2|5837.3|5833.6|154
1762983600000|2025-11-12 21:40:00|5841.6|5837.9|5838.7|5834.9|5842.8|5839|5838.7|5834.9|504
1762983900000|2025-11-12 21:45:00|5839.1|5835.4|5842.2|5838.5|5842.2|5838.5|5838.3|5834.6|1122
1762984200000|2025-11-12 21:50:00|5841.8|5838|5845.2|5841.5|5845.8|5842|5840.2|5836.5|556
1762984500000|2025-11-12 21:55:00|5845.8|5842|5850.3|5846.6|5852.2|5848.4|5845.2|5841.5|527
1762988400000|2025-11-12 23:00:00|5847.2|5843.4|5835.5|5831.8|5848.6|5844.8|5835.4|5831.7|210
1762988700000|2025-11-12 23:05:00|5835.4|5831.7|5829|5825.2|5835.4|5831.7|5826.7|5822.9|230
1762989000000|2025-11-12 23:10:00|5829.3|5825.5|5833.7|5829.9|5836.7|5833|5829.3|5825.5|71
1762989300000|2025-11-12 23:15:00|5834.5|5830|5837.1|5833.4|5837.1|5833.4|5833.7|5830|16
1762989600000|2025-11-12 23:20:00|5837.3|5833.5|5832.7|5828.9|5837.3|5833.5|5832.5|5828.8|85
1762989900000|2025-11-12 23:25:00|5833.1|5829.3|5831.5|5827.8|5833.5|5829.7|5829.5|5825.8|139
1762990200000|2025-11-12 23:30:00|5831.3|5827.6|5829.5|5825.7|5832.2|5828.5|5827.6|5823.9|69
1762990500000|2025-11-12 23:35:00|5830.1|5826.3|5826|5822.3|5830.5|5826.8|5825.6|5821.9|81
1762990800000|2025-11-12 23:40:00|5826.4|5822.7|5824.1|5820.3|5827.8|5824.1|5823.2|5819.5|193
1762991100000|2025-11-12 23:45:00|5824.2|5820.4|5825.8|5822.1|5827.6|5823.9|5822.2|5818.4|104
1762991400000|2025-11-12 23:50:00|5826.2|5822.5|5823.9|5820.2|5828|5824.3|5822.1|5818.4|54
1762991700000|2025-11-12 23:55:00|5822.5|5820.1|5824.8|5821|5825.8|5822.1|5821.5|5817.7|91
1762992000000|2025-11-13 00:00:00|5825|5821.1|5834.7|5831|5835|5831.3|5825|5821.1|195
1762992300000|2025-11-13 00:05:00|5835.3|5831.5|5833.9|5830.1|5836.8|5833|5832.5|5828.7|90
1762992600000|2025-11-13 00:10:00|5834|5830.3|5830.8|5827|5834|5830.3|5828.8|5825|69
1762992900000|2025-11-13 00:15:00|5830.3|5826.6|5831.6|5827.9|5833.6|5829.9|5830.3|5826.5|31
1762993200000|2025-11-13 00:20:00|5831.4|5827.7|5834|5830.3|5834|5830.3|5830.4|5826.6|65
1762993500000|2025-11-13 00:25:00|5834.2|5830.4|5830.2|5826.5|5834.6|5830.8|5829.7|5826|127
1762993800000|2025-11-13 00:30:00|5830.6|5826.9|5835.2|5831.5|5835.8|5832|5830.2|5826.5|94
1762994100000|2025-11-13 00:35:00|5835|5831.3|5835.5|5831.8|5836.6|5832.8|5834.2|5830.4|43
1762994400000|2025-11-13 00:40:00|5836.5|5832.7|5836.8|5833|5838.2|5834.4|5835.5|5831.8|31
1762994700000|2025-11-13 00:45:00|5836.7|5832.9|5832.8|5829.1|5836.7|5832.9|5832.8|5829.1|42
1762995000000|2025-11-13 00:50:00|5832.7|5829|5830.2|5826.5|5832.7|5829|5829|5825.3|55
1762995300000|2025-11-13 00:55:00|5831.2|5827.5|5830.7|5827|5832.6|5828.9|5828.6|5824.9|72
1762995600000|2025-11-13 01:00:00|5831.5|5827.8|5834.2|5830.5|5837.9|5834.2|5826.3|5822.6|919
1762995900000|2025-11-13 01:05:00|5834.4|5830.6|5819.7|5816|5834.4|5830.6|5813.9|5810.2|878
1762996200000|2025-11-13 01:10:00|5820.2|5815.9|5825.6|5821.9|5826.2|5822.5|5812.3|5808.6|321
1762996500000|2025-11-13 01:15:00|5826.1|5822.3|5826.8|5823.1|5827.3|5823.6|5821.3|5817.6|186
1762996800000|2025-11-13 01:20:00|5825.8|5822.1|5822.6|5818.9|5828|5824.3|5822.6|5818.9|208
1762997100000|2025-11-13 01:25:00|5822.4|5818.7|5825.4|5821.7|5827.9|5824.2|5822|5818.3|104
1762997400000|2025-11-13 01:30:00|5826.4|5822.7|5827|5823.3|5828.2|5824.5|5823.7|5820|199
1762997700000|2025-11-13 01:35:00|5826.7|5823|5835.5|5831.8|5835.5|5831.8|5823.5|5819.8|597
1762998000000|2025-11-13 01:40:00|5835.4|5831.7|5833.9|5830.2|5839.3|5835.6|5832.9|5829.1|158
1762998300000|2025-11-13 01:45:00|5833.4|5829.7|5834.3|5830.6|5836.2|5832.4|5832.3|5828.6|92
1762998600000|2025-11-13 01:50:00|5834.6|5830.9|5835.2|5831.5|5835.3|5831.6|5833.3|5829.6|82
1762998900000|2025-11-13 01:55:00|5835|5831.3|5834.6|5830.9|5835.6|5831.9|5833.2|5829.4|104
1762999200000|2025-11-13 02:00:00|5833.8|5830|5838.1|5834.4|5838.6|5834.9|5832.2|5828.5|138
1762999500000|2025-11-13 02:05:00|5837.7|5834|5838.1|5834.4|5841.5|5837.8|5834.1|5830.4|171
1762999800000|2025-11-13 02:10:00|5837.5|5833.8|5838|5834.3|5841.9|5838.2|5835.9|5832.2|161
1763000100000|2025-11-13 02:15:00|5837.7|5834|5839.9|5836.2|5839.9|5836.2|5837.2|5833.5|73
1763000400000|2025-11-13 02:20:00|5839.5|5835.8|5840.6|5836.9|5841.9|5838.2|5839.2|5835.4|113
1763000700000|2025-11-13 02:25:00|5841.2|5837.5|5845.7|5842|5848.5|5844.8|5841.2|5837.4|321
1763001000000|2025-11-13 02:30:00|5845.3|5841.6|5848.2|5844.5|5849.3|5845.6|5844.7|5841|344
1763001300000|2025-11-13 02:35:00|5848|5844.3|5844.4|5840.7|5848.1|5844.4|5844|5840.3|140
1763001600000|2025-11-13 02:40:00|5844.6|5840.9|5847.3|5843.6|5849.3|5845.6|5844.6|5840.9|91
1763001900000|2025-11-13 02:45:00|5846.7|5843|5843.9|5840.1|5847.3|5843.6|5842.9|5839.2|156
1763002200000|2025-11-13 02:50:00|5844|5840.2|5842.1|5838.4|5844.4|5840.7|5839.4|5835.7|173
1763002500000|2025-11-13 02:55:00|5841.5|5837.8|5840.8|5837.1|5842.1|5838.4|5837.7|5834|130
1763002800000|2025-11-13 03:00:00|5840.3|5836.5|5841.5|5837.8|5842.4|5838.7|5839.8|5836.1|73
1763003100000|2025-11-13 03:05:00|5840.9|5837.2|5843.1|5839.4|5843.7|5839.9|5840.2|5836.4|101
1763003400000|2025-11-13 03:10:00|5842.5|5838.8|5839.4|5835.7|5843.4|5839.6|5838.8|5835.1|287
1763003700000|2025-11-13 03:15:00|5839.5|5835.8|5840.9|5837.2|5842.6|5838.9|5839.5|5835.8|90
1763004000000|2025-11-13 03:20:00|5840.3|5837.1|5842.9|5839.2|5843.5|5839.7|5839.9|5836.2|146
1763004300000|2025-11-13 03:25:00|5842.1|5838.4|5842.9|5839.2|5843.6|5839.9|5840.9|5837.2|70
1763004600000|2025-11-13 03:30:00|5842.5|5838.7|5841.9|5838.2|5845.6|5841.9|5841.9|5838.2|175
1763004900000|2025-11-13 03:35:00|5842.1|5838.4|5840.9|5837.2|5842.5|5838.8|5838.9|5835.2|199
1763005200000|2025-11-13 03:40:00|5841.1|5837.4|5845.8|5842.1|5846.6|5842.9|5841.1|5837.4|140
1763005500000|2025-11-13 03:45:00|5845.4|5841.7|5844.5|5840.8|5846.9|5843.2|5844.4|5840.6|97
1763005800000|2025-11-13 03:50:00|5844.9|5841.2|5843.2|5839.5|5845.5|5841.7|5841.2|5837.5|126
1763006100000|2025-11-13 03:55:00|5843.6|5839.9|5851.5|5847.8|5852.9|5849.2|5843.2|5839.5|384
1763006400000|2025-11-13 04:00:00|5851.4|5847.6|5850|5846.3|5854.6|5850.9|5849.4|5845.7|210
1763006700000|2025-11-13 04:05:00|5850.2|5846.4|5846|5842.3|5850.6|5846.9|5845.9|5842.2|229
1763007000000|2025-11-13 04:10:00|5846.6|5842.9|5846.6|5842.9|5847.2|5843.5|5844.9|5841.2|649
1763007300000|2025-11-13 04:15:00|5847|5843.3|5846.6|5842.9|5847|5843.3|5844.6|5840.9|147
1763007600000|2025-11-13 04:20:00|5846.8|5843.1|5845.6|5841.9|5847.8|5844.1|5844.5|5840.8|153
1763007900000|2025-11-13 04:25:00|5845.9|5842.2|5842.6|5838.9|5846.6|5842.8|5842|5838.3|135
1763008200000|2025-11-13 04:30:00|5842|5838.3|5842.6|5838.9|5843|5839.3|5841|5837.3|126
1763008500000|2025-11-13 04:35:00|5843|5839.3|5845.3|5841.6|5845.7|5842|5842|5838.3|50
1763008800000|2025-11-13 04:40:00|5844.9|5841.2|5845.6|5841.9|5845.6|5841.9|5843.4|5839.7|77
1763009100000|2025-11-13 04:45:00|5845.7|5842|5847.7|5844|5849.2|5845.5|5845.7|5842|66
1763009400000|2025-11-13 04:50:00|5847.3|5843.6|5846.3|5842.6|5847.5|5843.8|5845.9|5842.2|37
1763009700000|2025-11-13 04:55:00|5845.8|5842.1|5843.5|5839.8|5846.8|5843.1|5843.5|5839.8|41
1763010000000|2025-11-13 05:00:00|5843|5839.3|5839.5|5835.8|5843.3|5839.5|5839.5|5835.8|30
1763010300000|2025-11-13 05:05:00|5839.9|5836.2|5843.9|5840.2|5843.9|5840.2|5839.9|5836.2|47
1763010600000|2025-11-13 05:10:00|5844.1|5840.4|5842.5|5838.8|5845.5|5841.8|5842.5|5838.8|93
1763010900000|2025-11-13 05:15:00|5843.1|5839.4|5845.2|5841.5|5845.6|5841.8|5843.1|5839.4|79
1763011200000|2025-11-13 05:20:00|5845.3|5841.6|5846.5|5842.8|5846.9|5843.2|5844.4|5840.7|31
1763011500000|2025-11-13 05:25:00|5846.4|5842.7|5842.5|5838.8|5846.4|5842.7|5842.5|5838.8|38
1763011800000|2025-11-13 05:30:00|5842.9|5839.2|5840.2|5836.5|5846.9|5843.2|5838.6|5834.9|310
1763012100000|2025-11-13 05:35:00|5840|5836.3|5842|5838.3|5842|5838.3|5838.1|5834.4|112
1763012400000|2025-11-13 05:40:00|5842.2|5838.4|5844.5|5840.7|5846.7|5843|5841.4|5837.7|117
1763012700000|2025-11-13 05:45:00|5843.9|5840.2|5837.5|5833.8|5843.9|5840.2|5836.9|5833.2|201
1763013000000|2025-11-13 05:50:00|5837.8|5834.1|5843.5|5839.7|5843.6|5839.9|5837.2|5833.5|133
1763013300000|2025-11-13 05:55:00|5843.6|5839.9|5843.5|5839.8|5845.6|5841.9|5842.6|5838.9|50
1763013600000|2025-11-13 06:00:00|5843.1|5839.4|5842.1|5838.4|5843.5|5839.8|5840.4|5836.7|57
1763013900000|2025-11-13 06:05:00|5842.5|5838.8|5844.5|5840.8|5845.2|5841.5|5841.8|5838.1|118
1763014200000|2025-11-13 06:10:00|5844.4|5840.7|5842.5|5838.7|5844.4|5840.7|5841.8|5838|64
1763014500000|2025-11-13 06:15:00|5841.9|5838.2|5842.9|5839.2|5843.9|5840.2|5839|5835.3|58
1763014800000|2025-11-13 06:20:00|5843.8|5840|5847.3|5843.6|5847.5|5843.7|5842.9|5839.2|141
1763015100000|2025-11-13 06:25:00|5846.6|5843.5|5848.5|5844.8|5850|5846.3|5845.4|5841.7|225
1763015400000|2025-11-13 06:30:00|5848.3|5844.6|5846.7|5843|5850.6|5846.9|5846.7|5842.9|107
1763015700000|2025-11-13 06:35:00|5846.1|5842.4|5846.4|5842.7|5848|5844.3|5841.7|5838|135
1763016000000|2025-11-13 06:40:00|5846|5842.3|5851.9|5848.2|5852.5|5848.8|5846|5842.3|249
1763016300000|2025-11-13 06:45:00|5851.5|5847.8|5853.5|5849.8|5856.2|5852.4|5849.5|5845.8|489
1763016600000|2025-11-13 06:50:00|5852.5|5849.7|5849.3|5845.6|5853.4|5849.7|5849|5845.2|109
1763016900000|2025-11-13 06:55:00|5849.5|5845.7|5850.4|5846.7|5852.5|5848.7|5848.5|5844.8|91
1763017200000|2025-11-13 07:00:00|5850.2|5846.5|5854.5|5850.7|5856.5|5852.8|5848.4|5844.7|219
1763017500000|2025-11-13 07:05:00|5854.1|5850.3|5855.1|5851.4|5858.5|5854.8|5854.1|5850.3|167
1763017800000|2025-11-13 07:10:00|5855.5|5851.8|5846.9|5843.2|5859.5|5855.7|5846.9|5843.2|374
1763018100000|2025-11-13 07:15:00|5845.9|5842.2|5853.7|5850|5855|5851.3|5845.9|5842.2|200
1763018400000|2025-11-13 07:20:00|5853.4|5849.7|5848.7|5845|5853.4|5849.7|5847.1|5843.4|177
1763018700000|2025-11-13 07:25:00|5848.5|5844.8|5842|5838.3|5849.2|5845.5|5840.9|5837.2|406
1763019000000|2025-11-13 07:30:00|5842.2|5838.4|5849.2|5845.5|5854.9|5851.2|5842|5838.3|532
1763019300000|2025-11-13 07:35:00|5849.6|5845.9|5847.5|5843.8|5852.6|5848.9|5844.6|5840.9|240
1763019600000|2025-11-13 07:40:00|5847.1|5843.3|5845.2|5841.4|5849|5845.3|5844.8|5841.1|141
1763019900000|2025-11-13 07:45:00|5845|5841.3|5850.2|5846.5|5851.8|5848.1|5840.3|5836.5|258
1763020200000|2025-11-13 07:50:00|5850.4|5846.7|5846.2|5842.5|5850.4|5846.7|5843.8|5840.1|141
1763020500000|2025-11-13 07:55:00|5845.8|5842.1|5843.1|5839.4|5849.9|5846.2|5843.1|5839.4|157
1763020800000|2025-11-13 08:00:00|5843|5839.2|5842.9|5839.2|5848.2|5844.5|5840.5|5836.8|404
1763021100000|2025-11-13 08:05:00|5843.3|5839.1|5842.1|5838.4|5848|5844.3|5841.4|5837.7|228
1763021400000|2025-11-13 08:10:00|5842.5|5838.8|5836.6|5832.9|5844.4|5840.7|5834.3|5830.6|423
1763021700000|2025-11-13 08:15:00|5836.3|5832.6|5836.8|5833|5841.5|5837.8|5835.5|5831.7|274
1763022000000|2025-11-13 08:20:00|5837.2|5833.1|5830.6|5826.9|5840.2|5836.5|5829|5825.3|651
1763022300000|2025-11-13 08:25:00|5830.8|5827|5835.1|5831.3|5838.1|5834.4|5826.8|5823.1|1104
1763022600000|2025-11-13 08:30:00|5834.9|5831.2|5829|5825.3|5838.7|5835|5822.7|5819|1201
1763022900000|2025-11-13 08:35:00|5829.2|5825.4|5828.8|5825.1|5835|5831.3|5820.7|5817|695
1763023200000|2025-11-13 08:40:00|5829.2|5825.5|5837|5833.2|5839.3|5835.5|5826.5|5822.8|352
1763023500000|2025-11-13 08:45:00|5836.8|5833.3|5831.2|5827.5|5837.5|5833.8|5831.2|5827.5|362
1763023800000|2025-11-13 08:50:00|5830.8|5827.1|5834.6|5830.9|5836.2|5832.5|5827.9|5824.2|284
1763024100000|2025-11-13 08:55:00|5834.9|5831.2|5834.1|5830.3|5837.1|5833.4|5832.2|5828.5|374
1763024400000|2025-11-13 09:00:00|5834.2|5830.5|5835.8|5832|5836.7|5833|5830.4|5826.6|513
1763024700000|2025-11-13 09:05:00|5835.6|5831.9|5823.5|5819.8|5838.9|5835.2|5822.8|5819.1|444
1763025000000|2025-11-13 09:10:00|5823.2|5819.5|5825.6|5821.8|5831.8|5828.1|5820.9|5817.2|1024
1763025300000|2025-11-13 09:15:00|5825.4|5821.9|5828.1|5824.4|5835.3|5831.6|5824.4|5820.7|1714
1763025600000|2025-11-13 09:20:00|5827.7|5823.9|5828.3|5824.6|5830.4|5826.6|5825.4|5821.6|423
1763025900000|2025-11-13 09:25:00|5828.7|5825|5833.2|5829.5|5835.6|5831.9|5828.3|5824.6|269
1763026200000|2025-11-13 09:30:00|5832.8|5829.1|5834.9|5831.2|5841.2|5837.5|5831.4|5827.6|492
1763026500000|2025-11-13 09:35:00|5834.5|5830.8|5829.4|5825.7|5837.8|5834.1|5829.2|5825.5|162
1763026800000|2025-11-13 09:40:00|5829.5|5825.9|5829.4|5825.7|5831.9|5828.2|5825.9|5822.1|197
1763027100000|2025-11-13 09:45:00|5829|5825.3|5822.4|5818.7|5832.5|5828.8|5818.4|5814.7|870
1763027400000|2025-11-13 09:50:00|5822|5818.3|5824.8|5821.1|5830.7|5827|5821.6|5817.9|379
1763027700000|2025-11-13 09:55:00|5824.9|5821.3|5838.3|5834.6|5838.9|5835.2|5824.8|5821.3|849
1763028000000|2025-11-13 10:00:00|5838.5|5834.8|5847.9|5844.2|5854.3|5850.6|5838.4|5834.7|959
1763028300000|2025-11-13 10:05:00|5847.7|5844|5854.3|5850.6|5855|5851.3|5845.3|5841.6|312
1763028600000|2025-11-13 10:10:00|5855|5851.3|5861.8|5858|5864.2|5860.4|5853|5849.3|1180
1763028900000|2025-11-13 10:15:00|5861.6|5857.8|5865.3|5861.6|5866.8|5863.1|5860.1|5856.3|505
1763029200000|2025-11-13 10:20:00|5865.5|5861.8|5871.5|5867.8|5872.3|5868.6|5858.6|5854.9|1800
1763029500000|2025-11-13 10:25:00|5871.9|5868.2|5874.2|5870.5|5881.7|5877.9|5871.6|5867.9|1115
1763029800000|2025-11-13 10:30:00|5874.1|5870.4|5873.6|5869.9|5883.7|5880|5870.7|5867|1089
1763030100000|2025-11-13 10:35:00|5873.1|5869.4|5876.3|5872.6|5878.5|5874.8|5870.8|5867.1|405
1763030400000|2025-11-13 10:40:00|5876.5|5872.8|5872|5868.3|5883|5879.3|5872|5868.3|725
1763030700000|2025-11-13 10:45:00|5871.5|5867.7|5871|5867.3|5873|5869.3|5867.2|5863.5|710
1763031000000|2025-11-13 10:50:00|5870.8|5867|5878.9|5875.1|5879.2|5875.4|5869.9|5866.1|559
1763031300000|2025-11-13 10:55:00|5878.7|5875|5877.1|5873.3|5879.7|5876|5874.7|5870.9|316
1763031600000|2025-11-13 11:00:00|5877.2|5873.5|5877.5|5873.8|5884.8|5881.1|5872.6|5868.9|1155
1763031900000|2025-11-13 11:05:00|5878|5874.2|5878.4|5874.7|5885.3|5881.5|5877.9|5874.2|371
1763032200000|2025-11-13 11:10:00|5878.8|5875.1|5880.4|5876.7|5881|5877.3|5877|5873.3|267
1763032500000|2025-11-13 11:15:00|5880|5876.3|5884.8|5881.1|5888.4|5884.6|5879.4|5875.7|459
1763032800000|2025-11-13 11:20:00|5884.6|5880.9|5881|5877.3|5886.1|5882.4|5878.5|5874.8|606
1763033100000|2025-11-13 11:25:00|5881.4|5877.7|5877.8|5874.1|5882|5878.3|5876.1|5872.4|227
1763033400000|2025-11-13 11:30:00|5878|5874.2|5876.9|5873.1|5882|5878.2|5876.9|5873.1|161
1763033700000|2025-11-13 11:35:00|5876.7|5873|5879.6|5875.9|5879.6|5875.9|5872.8|5869|705
1763034000000|2025-11-13 11:40:00|5879.2|5875.5|5881|5877.3|5882.4|5878.7|5877.6|5873.9|208
1763034300000|2025-11-13 11:45:00|5881.2|5877.5|5886.2|5882.5|5888.4|5884.7|5881.2|5877.5|328
1763034600000|2025-11-13 11:50:00|5887|5883.3|5887.2|5883.4|5888.8|5885.1|5884.2|5880.5|306
1763034900000|2025-11-13 11:55:00|5887.1|5883.6|5884|5880.3|5890.3|5886.6|5883.7|5879.9|204
1763035200000|2025-11-13 12:00:00|5884.1|5880.4|5885.7|5882|5888.5|5884.8|5884.1|5880.4|303
1763035500000|2025-11-13 12:05:00|5886.1|5882.4|5896.9|5893.2|5898.1|5894.4|5885.7|5882|2967
1763035800000|2025-11-13 12:10:00|5897.3|5893.6|5891.5|5887.8|5901|5897.3|5891.1|5887.4|698
1763036100000|2025-11-13 12:15:00|5891.1|5887.4|5885.2|5881.4|5892.8|5889.1|5885.1|5881.4|476
1763036400000|2025-11-13 12:20:00|5885.3|5881.6|5889.9|5886.2|5889.9|5886.2|5884.7|5881|387
1763036700000|2025-11-13 12:25:00|5889.1|5885.4|5889.5|5885.7|5892.6|5888.8|5888.1|5884.3|278
1763037000000|2025-11-13 12:30:00|5889.6|5885.9|5883.8|5880.1|5890.4|5886.7|5881.6|5877.9|542
1763037300000|2025-11-13 12:35:00|5883.6|5879.9|5879.4|5875.7|5884.9|5881.2|5879.2|5875.5|1025
1763037600000|2025-11-13 12:40:00|5879.8|5876.1|5883.4|5879.6|5887.1|5883.3|5879.8|5876.1|981
1763037900000|2025-11-13 12:45:00|5883.9|5880.1|5885.3|5881.6|5889.8|5886.1|5883.8|5880.1|243
1763038200000|2025-11-13 12:50:00|5884.5|5880.8|5890.4|5886.7|5890.4|5886.7|5881.4|5877.7|1170
1763038500000|2025-11-13 12:55:00|5890.9|5887.2|5890|5886.3|5895.3|5891.6|5889.8|5886.1|578
1763038800000|2025-11-13 13:00:00|5889.6|5885.9|5900.3|5896.6|5900.7|5897|5883.6|5879.9|1032
1763039100000|2025-11-13 13:05:00|5899.9|5896.2|5893.9|5890.2|5900.8|5897.1|5892.6|5888.8|1250
1763039400000|2025-11-13 13:10:00|5894.1|5890.4|5893.4|5889.7|5895.1|5891.4|5887.7|5884|657
1763039700000|2025-11-13 13:15:00|5894|5890.3|5897.9|5894.2|5898.1|5894.3|5892.7|5889|1207
1763040000000|2025-11-13 13:20:00|5898.1|5894.3|5897.9|5894.2|5901.8|5898|5895.8|5892.1|1444
1763040300000|2025-11-13 13:25:00|5898|5894.3|5901.2|5897.4|5903.6|5899.9|5895.7|5892|945
1763040600000|2025-11-13 13:30:00|5901.3|5897.6|5900.2|5896.5|5901.9|5898.2|5894.6|5890.9|925
1763040900000|2025-11-13 13:35:00|5900.3|5896.6|5908.7|5904.9|5910.3|5906.6|5899.7|5896|1549
1763041200000|2025-11-13 13:40:00|5908.5|5905|5912.3|5908.6|5918.8|5915.1|5907.6|5903.9|2927
1763041500000|2025-11-13 13:45:00|5911.3|5907.6|5911|5907.2|5918|5914.3|5909.1|5905.4|1567
1763041800000|2025-11-13 13:50:00|5911.1|5907.4|5910.4|5906.7|5913|5909.3|5907.4|5903.7|1493
1763042100000|2025-11-13 13:55:00|5910.6|5906.9|5906.1|5902.4|5912.6|5908.9|5903.8|5900.1|1293
1763042400000|2025-11-13 14:00:00|5906.5|5902.8|5896.2|5892.4|5909|5905.3|5895.7|5892|2706
1763042700000|2025-11-13 14:05:00|5896|5892.3|5899.3|5895.5|5902.8|5899.1|5892.3|5888.6|2614
1763043000000|2025-11-13 14:10:00|5899.4|5895.7|5898.6|5894.9|5906.7|5903|5895.8|5892.1|1363
1763043300000|2025-11-13 14:15:00|5898.3|5894.6|5903.3|5899.6|5904.2|5900.5|5892.7|5889|1235
1763043600000|2025-11-13 14:20:00|5904.1|5900.4|5905.9|5902.2|5909.2|5905.5|5902.3|5898.5|4017
1763043900000|2025-11-13 14:25:00|5906.3|5902.6|5903.6|5899.9|5907.9|5904.2|5901.6|5897.9|1075
1763044200000|2025-11-13 14:30:00|5903.4|5899.7|5905.2|5901.5|5907.4|5903.7|5898|5894.3|1517
1763044500000|2025-11-13 14:35:00|5904.8|5901.1|5898.7|5894.9|5905.5|5901.8|5889.9|5886.2|2511
1763044800000|2025-11-13 14:40:00|5898.5|5894.8|5887.9|5884.2|5898.9|5895.2|5887.9|5884.2|2152
1763045100000|2025-11-13 14:45:00|5887.7|5884|5892.9|5889.2|5901.3|5897.6|5887.2|5883.5|2097
1763045400000|2025-11-13 14:50:00|5892.7|5889.1|5895.7|5892|5900.3|5896.6|5891.3|5887.6|2965
1763045700000|2025-11-13 14:55:00|5895.3|5891.6|5896.2|5892.5|5904|5900.3|5894.7|5891|2609
1763046000000|2025-11-13 15:00:00|5895.8|5892.1|5894.4|5890.7|5897.9|5894.2|5891.3|5887.6|1462
1763046300000|2025-11-13 15:05:00|5894.2|5890.5|5897.1|5893.4|5901.3|5897.5|5888.8|5885.1|1125
1763046600000|2025-11-13 15:10:00|5897.5|5893.8|5905.2|5901.5|5907|5903.3|5896.3|5892.6|1498
1763046900000|2025-11-13 15:15:00|5905|5901.3|5900.9|5897.1|5911.3|5907.6|5895.9|5892.2|2510
1763047200000|2025-11-13 15:20:00|5900.3|5896.6|5902.2|5898.5|5907.6|5903.9|5898.7|5895|1092
1763047500000|2025-11-13 15:25:00|5902.4|5898.6|5902.6|5898.9|5904.1|5900.4|5894.5|5890.8|1332
1763047800000|2025-11-13 15:30:00|5902.2|5898.5|5892.8|5889.1|5906.5|5902.8|5892.8|5889.1|1430
1763048100000|2025-11-13 15:35:00|5891.8|5888.1|5892.3|5888.5|5893.7|5890|5881.8|5878.1|2239
1763048400000|2025-11-13 15:40:00|5892.1|5888.4|5886.5|5882.8|5896.4|5892.7|5883.9|5880.2|1486
1763048700000|2025-11-13 15:45:00|5887.1|5883.4|5878.7|5874.9|5892.3|5888.6|5877.3|5873.6|3704
1763049000000|2025-11-13 15:50:00|5878.5|5874.8|5878.4|5874.6|5883.3|5879.6|5874.1|5870.4|1608
1763049300000|2025-11-13 15:55:00|5878.2|5874.5|5879.2|5875.5|5882|5878.2|5873.8|5870|1827
1763049600000|2025-11-13 16:00:00|5879|5875.3|5880.2|5876.4|5890|5886.3|5877.2|5873.5|1404
1763049900000|2025-11-13 16:05:00|5880.3|5876.6|5885.6|5881.9|5887.3|5883.5|5877.5|5873.8|2160
1763050200000|2025-11-13 16:10:00|5885.2|5881.8|5891.3|5887.6|5892.7|5889|5881.1|5877.4|1466
1763050500000|2025-11-13 16:15:00|5891.1|5887.4|5893.2|5889.5|5897.6|5893.9|5889|5885.3|1526
1763050800000|2025-11-13 16:20:00|5892.8|5889.1|5888.8|5885.1|5896.6|5892.9|5886.8|5883.1|2740
1763051100000|2025-11-13 16:25:00|5888.4|5884.7|5887.3|5883.6|5891.4|5887.7|5881.4|5877.7|2343
1763051400000|2025-11-13 16:30:00|5887.2|5883.4|5889.1|5885.4|5894.2|5890.5|5880.9|5877.2|1779
1763051700000|2025-11-13 16:35:00|5888.9|5885.2|5887.2|5883.5|5898.9|5895.2|5887.2|5883.5|5080
1763052000000|2025-11-13 16:40:00|5886.8|5883.1|5896.3|5892.6|5900.1|5896.4|5885.9|5882.2|1600
1763052300000|2025-11-13 16:45:00|5896.2|5892.4|5895.7|5892|5900.2|5896.5|5889.7|5886|1824
1763052600000|2025-11-13 16:50:00|5896|5892.3|5896.7|5893|5901.7|5898|5895.5|5891.8|2636
1763052900000|2025-11-13 16:55:00|5897.1|5893.4|5897.6|5893.9|5898.5|5894.8|5892.4|5888.7|1233
1763053200000|2025-11-13 17:00:00|5897.5|5893.7|5886.2|5882.5|5898.8|5895.1|5881.7|5878|5609
1763053500000|2025-11-13 17:05:00|5886|5882.3|5882.8|5879.1|5890.4|5886.7|5879.5|5875.8|1950
1763053800000|2025-11-13 17:10:00|5882.4|5878.7|5886.1|5882.4|5888.1|5884.4|5878.1|5874.4|901
1763054100000|2025-11-13 17:15:00|5885.9|5882.2|5874.2|5870.5|5887.5|5883.8|5873.6|5869.9|1938
1763054400000|2025-11-13 17:20:00|5874|5870.4|5887.3|5883.6|5888.5|5884.8|5872.6|5868.9|1506
1763054700000|2025-11-13 17:25:00|5886.9|5883.2|5884.2|5880.5|5887.3|5883.6|5880|5876.3|930
1763055000000|2025-11-13 17:30:00|5884.4|5880.6|5885.6|5881.9|5888.4|5884.6|5883.6|5879.9|980
1763055300000|2025-11-13 17:35:00|5885.8|5882.1|5884.6|5880.9|5888.6|5884.9|5880.6|5876.9|850
1763055600000|2025-11-13 17:40:00|5884.8|5881.1|5881.3|5877.6|5885.8|5882.1|5879.5|5875.8|881
1763055900000|2025-11-13 17:45:00|5881.7|5878|5884.3|5880.5|5887.6|5883.9|5878.5|5874.7|671
1763056200000|2025-11-13 17:50:00|5883.9|5880.1|5883.1|5879.4|5886.5|5882.8|5882.3|5878.6|701
1763056500000|2025-11-13 17:55:00|5883.3|5879.6|5881.1|5877.4|5883.6|5879.9|5876.8|5873.1|1099
1763056800000|2025-11-13 18:00:00|5880.9|5877.2|5875|5871.3|5881.9|5878.2|5872.8|5869.1|882
1763057100000|2025-11-13 18:05:00|5874.8|5871.1|5880.2|5876.5|5887.3|5883.6|5874|5870.3|2249
1763057400000|2025-11-13 18:10:00|5881|5877.3|5873.8|5870.1|5884.4|5880.7|5873|5869.3|860
1763057700000|2025-11-13 18:15:00|5873.4|5869.7|5879.1|5875.4|5879.1|5875.4|5872.3|5868.6|667
1763058000000|2025-11-13 18:20:00|5879.5|5875.8|5874.3|5870.6|5881|5877.3|5871.3|5867.6|475
1763058300000|2025-11-13 18:25:00|5873.3|5869.6|5875.1|5871.4|5877|5873.3|5871.2|5867.5|761
1763058600000|2025-11-13 18:30:00|5874.8|5871.1|5862.4|5858.7|5875.4|5871.7|5861.2|5857.5|2437
1763058900000|2025-11-13 18:35:00|5862.6|5858.8|5852|5848.3|5864.4|5860.7|5852|5848.3|1726
1763059200000|2025-11-13 18:40:00|5851.6|5847.9|5859.4|5855.7|5862.1|5858.4|5851.6|5847.9|952
1763059500000|2025-11-13 18:45:00|5860.4|5855.6|5858.8|5855.1|5864.5|5860.7|5856.9|5853.2|802
1763059800000|2025-11-13 18:50:00|5858.7|5854.9|5861.4|5857.7|5866|5862.3|5857|5853.3|673
1763060100000|2025-11-13 18:55:00|5861.3|5857.5|5865.3|5861.6|5867.1|5863.4|5860.6|5856.9|716
1763060400000|2025-11-13 19:00:00|5865.1|5861.4|5869.9|5866.2|5873.8|5870.1|5864.2|5860.5|1126
1763060700000|2025-11-13 19:05:00|5870.2|5866.5|5872.1|5868.4|5876.8|5873.1|5868.2|5864.5|927
1763061000000|2025-11-13 19:10:00|5871.3|5867.6|5866.1|5862.4|5874.1|5870.4|5865.3|5861.6|819
1763061300000|2025-11-13 19:15:00|5865.3|5861.6|5869.1|5865.4|5871.1|5867.4|5863.5|5859.8|1065
1763061600000|2025-11-13 19:20:00|5868.9|5865.2|5869.1|5865.4|5872.1|5868.4|5866.1|5862.4|1086
1763061900000|2025-11-13 19:25:00|5869.4|5865.7|5872.9|5869.2|5874.4|5870.7|5853.2|5849.5|14144
1763062200000|2025-11-13 19:30:00|5872.7|5869|5878.1|5874.4|5879.2|5875.5|5870.3|5866.6|1664
1763062500000|2025-11-13 19:35:00|5877.7|5874|5871.5|5867.8|5881.2|5877.5|5868.3|5864.6|435
1763062800000|2025-11-13 19:40:00|5871.1|5867.4|5871.1|5867.4|5872.5|5868.8|5865.9|5862.2|335
1763063100000|2025-11-13 19:45:00|5871.3|5867.6|5871|5867.3|5873.8|5870.1|5869|5865.3|310
1763063400000|2025-11-13 19:50:00|5871.2|5867.5|5873.5|5869.8|5877.9|5874.2|5871.2|5867.5|1024
1763063700000|2025-11-13 19:55:00|5873.4|5869.6|5873.3|5869.6|5873.7|5870|5868.5|5864.8|157
1763064000000|2025-11-13 20:00:00|5873.7|5869.9|5868.6|5864.9|5875.3|5871.6|5868.4|5864.7|779
1763064300000|2025-11-13 20:05:00|5868.8|5865|5870.8|5867.1|5871.5|5867.8|5865.1|5861.4|441
1763064600000|2025-11-13 20:10:00|5871.2|5867.5|5866.7|5863|5871.4|5867.7|5864.8|5861.1|204
1763064900000|2025-11-13 20:15:00|5866.9|5863.1|5866.7|5863|5870.4|5866.7|5865.7|5862|288
1763065200000|2025-11-13 20:20:00|5867.1|5863.4|5866.3|5862.6|5868.3|5864.6|5864.3|5860.6|298
1763065500000|2025-11-13 20:25:00|5866.5|5862.7|5867.4|5863.6|5868.5|5864.8|5865.3|5861.6|68
1763065800000|2025-11-13 20:30:00|5867.5|5863.8|5867.9|5864.2|5869.4|5865.6|5866.3|5862.6|126
1763066100000|2025-11-13 20:35:00|5868.3|5864.6|5870.3|5866.6|5873|5869.3|5868.1|5864.4|487
1763066400000|2025-11-13 20:40:00|5870.7|5867|5865.9|5862.2|5870.7|5867|5865.5|5861.8|128
1763066700000|2025-11-13 20:45:00|5866.3|5862.6|5860.3|5856.6|5866.3|5862.6|5859.9|5856.2|287
1763067000000|2025-11-13 20:50:00|5860.5|5856.7|5854.8|5851.1|5863.9|5860.2|5853.5|5849.8|410
1763067300000|2025-11-13 20:55:00|5854.9|5851.2|5858|5854.3|5859|5855.3|5854.2|5850.5|372
1763067600000|2025-11-13 21:00:00|5858.4|5854.7|5863.9|5860.2|5864|5860.3|5856.9|5853.1|179
1763067900000|2025-11-13 21:05:00|5864|5860.6|5864.6|5860.9|5865.8|5862.1|5863.6|5859.9|57
1763068200000|2025-11-13 21:10:00|5865|5861.3|5864.1|5860.4|5866.9|5863.2|5863.5|5859.8|332
1763068500000|2025-11-13 21:15:00|5863.9|5860.2|5866.3|5862.6|5867.4|5863.7|5863.9|5860.2|163
1763068800000|2025-11-13 21:20:00|5866.1|5862.4|5865.1|5861.3|5866.1|5862.4|5862.6|5858.9|170
1763069100000|2025-11-13 21:25:00|5865.2|5861.5|5865.8|5862.1|5866.4|5862.7|5865.1|5861.3|71
1763069400000|2025-11-13 21:30:00|5864.4|5860.6|5866.9|5863.2|5866.9|5863.2|5860.8|5857.1|275
1763069700000|2025-11-13 21:35:00|5867.9|5864.2|5866.6|5862.9|5868|5864.3|5866|5862.3|120
1763070000000|2025-11-13 21:40:00|5866.7|5863|5867.6|5863.9|5870.1|5866.4|5865.4|5861.7|107
1763070300000|2025-11-13 21:45:00|5867.7|5862.9|5861.6|5857.8|5868.1|5864.3|5861.4|5857.7|329
1763070600000|2025-11-13 21:50:00|5861.5|5857.4|5859.1|5855.3|5862.2|5858.5|5857.3|5853.6|386
1763070900000|2025-11-13 21:55:00|5858.6|5854.8|5856.9|5853.2|5860.2|5856.5|5856.9|5853.1|218
1763074800000|2025-11-13 23:00:00|5868.9|5865.2|5870.2|5866.4|5870.7|5867|5867.7|5864|370
1763075100000|2025-11-13 23:05:00|5869.8|5866|5876|5872.2|5878.9|5875.2|5869.8|5866|232
1763075400000|2025-11-13 23:10:00|5875.6|5871.8|5876.7|5873|5877.1|5873.3|5874.5|5870.8|39
1763075700000|2025-11-13 23:15:00|5878.7|5870.9|5883.2|5879.5|5883.3|5879.6|5877.2|5870.9|175
1763076000000|2025-11-13 23:20:00|5883|5879.3|5885.9|5882.2|5886.1|5882.3|5880.8|5877|60
1763076300000|2025-11-13 23:25:00|5885.6|5881.9|5886.8|5883|5887.9|5884.2|5883.7|5880|119
1763076600000|2025-11-13 23:30:00|5887.2|5883.4|5891.3|5887.5|5893.1|5889.3|5886.8|5883|173
1763076900000|2025-11-13 23:35:00|5891.2|5887.3|5884.7|5881|5892.3|5888.5|5884.7|5881|132
1763077200000|2025-11-13 23:40:00|5884.9|5881.2|5891.7|5888|5892.1|5888.3|5884.9|5881.2|70
1763077500000|2025-11-13 23:45:00|5890.7|5887|5898.6|5894.9|5899|5895.3|5890.7|5887|319
1763077800000|2025-11-13 23:50:00|5898.2|5894.5|5893.5|5889.7|5899.7|5895.9|5892.1|5888.4|133
1763078100000|2025-11-13 23:55:00|5893.7|5890|5895.4|5891.6|5897.4|5893.6|5893.2|5889.5|338
1763078400000|2025-11-14 00:00:00|5895|5891.2|5899.2|5895.5|5899.5|5895.8|5894.4|5890.6|86
1763078700000|2025-11-14 00:05:00|5899.6|5895.9|5898.1|5894.4|5902|5898.3|5897.9|5894.2|69
1763079000000|2025-11-14 00:10:00|5898|5894.2|5897.7|5893.9|5900.5|5896.8|5893.1|5889.4|242
1763079300000|2025-11-14 00:15:00|5897.6|5893.5|5903.7|5899.9|5906.2|5902.5|5896.2|5892.5|177
1763079600000|2025-11-14 00:20:00|5903.8|5900.1|5903.7|5899.9|5904.3|5900.5|5900.4|5896.7|180
1763079900000|2025-11-14 00:25:00|5902.6|5898.9|5907.5|5903.8|5908|5904.3|5901.6|5897.9|296
1763080200000|2025-11-14 00:30:00|5907.1|5903.4|5913.3|5909.5|5917.7|5914|5906.4|5902.6|445
1763080500000|2025-11-14 00:35:00|5913.7|5909.9|5908.9|5905.1|5915.2|5911.5|5907.1|5903.3|640
1763080800000|2025-11-14 00:40:00|5908.8|5904.7|5906.5|5902.8|5910.2|5906.5|5905.5|5901.8|89
1763081100000|2025-11-14 00:45:00|5907.4|5903.6|5901.1|5897.4|5907.5|5903.8|5897.3|5893.6|204
1763081400000|2025-11-14 00:50:00|5901.2|5897.5|5908.5|5904.7|5912.4|5908.7|5900.8|5897|196
1763081700000|2025-11-14 00:55:00|5908.3|5904.6|5905.6|5901.9|5912.4|5908.7|5904.8|5901.1|234
1763082000000|2025-11-14 01:00:00|5905.2|5901.4|5922.3|5918.5|5927|5923.3|5904.6|5900.9|2333
1763082300000|2025-11-14 01:05:00|5921.8|5918.1|5934|5930.3|5935.6|5931.9|5918.2|5914.4|1534
1763082600000|2025-11-14 01:10:00|5933.5|5929.7|5937.9|5934.2|5938.1|5934.3|5926.3|5922.6|1065
1763082900000|2025-11-14 01:15:00|5937.5|5933.8|5946.3|5942.6|5951.6|5947.8|5933.3|5929.6|6619
1763083200000|2025-11-14 01:20:00|5947.3|5943.6|5952.5|5948.8|5957|5953.3|5938.6|5934.9|2221
1763083500000|2025-11-14 01:25:00|5952.8|5949.1|5972.4|5968.7|5973.5|5969.8|5950.7|5947|3224
1763083800000|2025-11-14 01:30:00|5972|5968.3|5988.8|5985|6006|6002.3|5972|5968.3|3097
1763084100000|2025-11-14 01:35:00|5989.2|5985.1|5996.7|5993|6001.9|5998.2|5988.8|5985.1|1348
1763084400000|2025-11-14 01:40:00|5997.5|5993.8|6017.6|6013.9|6021.6|6017.9|5997.1|5993.4|2997
1763084700000|2025-11-14 01:45:00|6017.2|6013.5|6036.7|6033|6036.7|6033|6016.6|6012.9|2755
1763085000000|2025-11-14 01:50:00|6036.3|6032.6|6043.3|6039.6|6050.4|6046.7|6032.8|6029.1|2846
1763085300000|2025-11-14 01:55:00|6044.7|6041|6012|6008.3|6050.7|6047|6010.2|6006.5|4982
1763085600000|2025-11-14 02:00:00|6012.6|6008.9|6004.9|6001.2|6024.3|6020.6|6001.4|5997.7|1734
1763085900000|2025-11-14 02:05:00|6005.9|6002.2|5981.2|5977.5|6007|6003.3|5981.2|5977.5|2599
1763086200000|2025-11-14 02:10:00|5981.3|5977.6|5987.5|5983.8|5989.9|5986.2|5968.6|5964.8|2689
1763086500000|2025-11-14 02:15:00|5987.3|5983.6|5988.4|5984.7|5989.6|5985.8|5977.1|5973.3|1627
1763086800000|2025-11-14 02:20:00|5988|5984.3|5998.8|5995|6004.4|6000.7|5987.2|5983.5|1021
1763087100000|2025-11-14 02:25:00|5998.6|5994.9|5996.8|5993|6002.4|5998.6|5994.2|5990.5|279
1763087400000|2025-11-14 02:30:00|5996.9|5993.2|6000.6|5996.9|6004.3|6000.6|5991.8|5988|590
1763087700000|2025-11-14 02:35:00|6000.2|5996.8|6006.4|6002.7|6012.9|6009.1|5998.6|5994.9|1332
1763088000000|2025-11-14 02:40:00|6006.8|6003.1|6001.9|5998.2|6008.4|6004.7|5997.8|5994.1|519
1763088300000|2025-11-14 02:45:00|6002|5997.6|6002.1|5998.4|6004.6|6000.8|5995|5991.2|312
1763088600000|2025-11-14 02:50:00|6002|5998.2|5993|5989.3|6005.7|6002|5991.1|5987.3|436
1763088900000|2025-11-14 02:55:00|5992.9|5989.1|5987.7|5984|5995.9|5992.2|5986|5982.3|442
1763089200000|2025-11-14 03:00:00|5988.3|5984.5|5984.4|5980.7|5988.3|5984.6|5982.6|5978.9|787
1763089500000|2025-11-14 03:05:00|5984.6|5980.9|5986.3|5982.5|5987.5|5983.8|5981.5|5977.8|258
1763089800000|2025-11-14 03:10:00|5986.7|5982.9|5987.4|5983.7|5989.1|5985.4|5981.3|5977.6|356
1763090100000|2025-11-14 03:15:00|5988|5984.3|5989.3|5985.6|5994.8|5991|5984.1|5980.3|230
1763090400000|2025-11-14 03:20:00|5989.1|5985.4|5989.1|5985.4|5994.3|5990.6|5987.7|5984|232
1763090700000|2025-11-14 03:25:00|5988.1|5985.3|5980.9|5977.2|5990.1|5986.4|5979.5|5975.7|549
1763091000000|2025-11-14 03:30:00|5979.9|5977.1|5967.1|5963.4|5980|5977.1|5963.8|5960.1|772
1763091300000|2025-11-14 03:35:00|5967|5963.2|5968.4|5964.6|5970.6|5966.8|5962.8|5959|406
1763091600000|2025-11-14 03:40:00|5967.8|5964.7|5966.8|5963|5970|5966.3|5965.2|5961.5|189
1763091900000|2025-11-14 03:45:00|5966.6|5962.8|5955.6|5951.9|5966.8|5963|5953.7|5949.9|540
1763092200000|2025-11-14 03:50:00|5956.2|5952.4|5948.6|5944.9|5959|5955.3|5947.4|5943.7|612
1763092500000|2025-11-14 03:55:00|5948.8|5945|5957.7|5954|5960.1|5956.4|5948.8|5945|1417
1763092800000|2025-11-14 04:00:00|5957.9|5954.2|5954.3|5950.6|5961.7|5958|5954.3|5950.6|209
1763093100000|2025-11-14 04:05:00|5952.9|5949.2|5954.5|5950.8|5959.4|5955.7|5951.9|5948.2|353
1763093400000|2025-11-14 04:10:00|5954.6|5950.7|5956.5|5952.8|5957.3|5953.6|5949.6|5945.9|134
1763093700000|2025-11-14 04:15:00|5956.4|5952.7|5959.3|5955.6|5960.3|5956.6|5955.2|5951.5|110
1763094000000|2025-11-14 04:20:00|5959.4|5955.2|5951|5947.3|5959.4|5955.6|5950.5|5946.8|164
1763094300000|2025-11-14 04:25:00|5951.1|5947.5|5953.3|5949.6|5956.8|5953.1|5951|5947.2|133
1763094600000|2025-11-14 04:30:00|5953.9|5950.2|5958.7|5955|5959.7|5956|5953.6|5949.8|171
1763094900000|2025-11-14 04:35:00|5958.6|5954.9|5953.3|5949.6|5959.5|5955.8|5950.9|5947.2|304
1763095200000|2025-11-14 04:40:00|5953.5|5949.7|5954.4|5950.7|5955.7|5952|5950.2|5946.5|139
1763095500000|2025-11-14 04:45:00|5954.6|5950.8|5955.4|5951.7|5956|5952.3|5952.5|5948.8|66
1763095800000|2025-11-14 04:50:00|5955.6|5951.8|5954.1|5950.4|5960.9|5957.2|5953.3|5949.6|168
1763096100000|2025-11-14 04:55:00|5953.3|5949.6|5950.5|5946.8|5954.5|5950.8|5949|5945.3|104
1763096400000|2025-11-14 05:00:00|5950.7|5946.9|5958.4|5954.7|5959|5955.2|5950.2|5946.5|98
1763096700000|2025-11-14 05:05:00|5958|5954.3|5963.8|5960.1|5964.2|5960.5|5956.4|5952.7|314
1763097000000|2025-11-14 05:10:00|5964.2|5960.5|5954.8|5951.1|5964.8|5961|5953.7|5950|147
1763097300000|2025-11-14 05:15:00|5955|5951.3|5964.2|5960.5|5964.5|5960.8|5953.8|5950|80
1763097600000|2025-11-14 05:20:00|5964.4|5960.7|5959|5955.3|5965.6|5961.9|5959|5955.3|92
1763097900000|2025-11-14 05:25:00|5958.8|5955.1|5955.3|5951.5|5958.8|5955.1|5951.8|5948.1|103
1763098200000|2025-11-14 05:30:00|5955.5|5951.6|5963.1|5959.3|5966.8|5963.1|5955.5|5951.6|303
1763098500000|2025-11-14 05:35:00|5963.9|5959.4|5966.3|5962.6|5970.9|5967.2|5961.5|5957.7|289
1763098800000|2025-11-14 05:40:00|5965.9|5962.5|5964.4|5960.6|5967.5|5963.8|5960.3|5956.6|300
1763099100000|2025-11-14 05:45:00|5964.3|5960.2|5959.3|5955.6|5965.1|5961.4|5956.3|5952.6|157
1763099400000|2025-11-14 05:50:00|5959.4|5956|5952.4|5948.6|5959.8|5956|5951.9|5948.2|180
1763099700000|2025-11-14 05:55:00|5952.3|5948.5|5956|5952.3|5960.5|5956.8|5949.7|5946|220
1763100000000|2025-11-14 06:00:00|5956.4|5952.7|5961.8|5958.1|5963.9|5960.2|5954.4|5950.7|233
1763100300000|2025-11-14 06:05:00|5961.3|5957.5|5962.7|5958.9|5967.7|5964|5961|5957.3|134
1763100600000|2025-11-14 06:10:00|5962.8|5959.1|5963.6|5959.9|5964.3|5960.6|5959.1|5955.4|244
1763100900000|2025-11-14 06:15:00|5963.5|5959.7|5962.5|5958.8|5964.9|5961.2|5958.8|5955|311
1763101200000|2025-11-14 06:20:00|5962.3|5958.6|5963.5|5959.8|5969.1|5965.4|5959.4|5955.6|291
1763101500000|2025-11-14 06:25:00|5962.9|5959.2|5958.4|5954.7|5963.8|5960.1|5956.8|5953|133
1763101800000|2025-11-14 06:30:00|5959.3|5955.5|5964.3|5960.6|5965.3|5961.6|5957.2|5953.5|283
1763102100000|2025-11-14 06:35:00|5964.2|5960.4|5958.4|5954.7|5967.3|5963.6|5957.2|5953.5|651
1763102400000|2025-11-14 06:40:00|5958.3|5954.5|5961.6|5957.9|5961.6|5957.9|5954|5950.3|324
1763102700000|2025-11-14 06:45:00|5961.2|5957.5|5950.5|5946.7|5962.9|5959.2|5948.1|5944.4|705
1763103000000|2025-11-14 06:50:00|5950.9|5947.2|5940.5|5936.8|5950.9|5947.2|5934.1|5930.4|725
1763103300000|2025-11-14 06:55:00|5940.7|5936.7|5944.1|5940.3|5949.3|5945.6|5940|5936.3|328
1763103600000|2025-11-14 07:00:00|5944|5939.5|5952.6|5948.8|5953|5949.3|5934.5|5930.8|472
1763103900000|2025-11-14 07:05:00|5953|5948.9|5951|5947.3|5954.5|5950.8|5947.6|5943.8|267
1763104200000|2025-11-14 07:10:00|5950.6|5946.9|5948.7|5944.9|5952.4|5948.6|5944.1|5940.4|296
1763104500000|2025-11-14 07:15:00|5948.8|5945.1|5937.3|5933.6|5953.9|5950.2|5936.5|5932.8|260
1763104800000|2025-11-14 07:20:00|5937.1|5933.4|5944.2|5940.4|5944.8|5941.1|5935.5|5931.7|571
1763105100000|2025-11-14 07:25:00|5944.6|5940.8|5937.6|5933.8|5945|5941.3|5937.1|5933.4|336
1763105400000|2025-11-14 07:30:00|5937.7|5934|5937.7|5933.9|5941.9|5938.2|5935.4|5931.7|303
1763105700000|2025-11-14 07:35:00|5937.8|5934.1|5949.4|5945.7|5953.2|5949.5|5937.2|5933.5|250
1763106000000|2025-11-14 07:40:00|5949|5945.3|5953.9|5950.2|5955.1|5951.4|5943.3|5939.6|235
1763106300000|2025-11-14 07:45:00|5954.1|5950.3|5949.8|5946.1|5958.9|5955.2|5948.4|5944.6|228
1763106600000|2025-11-14 07:50:00|5949.7|5945.9|5953.2|5949.4|5954.8|5951|5947.9|5944.1|62
1763106900000|2025-11-14 07:55:00|5953|5949.3|5956.2|5952.5|5961.9|5958.2|5950.6|5946.9|689
1763107200000|2025-11-14 08:00:00|5956.4|5952.7|5953.9|5950.2|5960.3|5956.6|5947.1|5943.4|428
1763107500000|2025-11-14 08:05:00|5954.1|5950.4|5962.4|5958.6|5965|5961.2|5952.2|5948.4|538
1763107800000|2025-11-14 08:10:00|5962.2|5958.5|5951.4|5947.7|5963.2|5959.4|5950.3|5946.6|453
1763108100000|2025-11-14 08:15:00|5951|5947.2|5953.5|5949.8|5959.1|5955.4|5948.8|5945.1|412
1763108400000|2025-11-14 08:20:00|5954.1|5950.4|5948|5944.3|5955.5|5951.8|5945.9|5942.2|349
1763108700000|2025-11-14 08:25:00|5947.6|5943.9|5935.3|5931.6|5948.6|5944.9|5934.5|5930.8|1199
1763109000000|2025-11-14 08:30:00|5935.4|5931.7|5943.8|5940.1|5943.8|5940.1|5929.1|5925.4|1104
1763109300000|2025-11-14 08:35:00|5943.4|5939.6|5938.8|5935.1|5948.4|5944.7|5937.9|5934.2|811
1763109600000|2025-11-14 08:40:00|5937.8|5934.1|5931.3|5927.6|5940|5936.2|5924.6|5920.9|1310
1763109900000|2025-11-14 08:45:00|5930.9|5927.2|5932.1|5928.4|5935|5931.3|5926.6|5922.9|582
1763110200000|2025-11-14 08:50:00|5932.2|5928.6|5927.8|5924.1|5938.1|5934.4|5918.3|5914.6|2128
1763110500000|2025-11-14 08:55:00|5928.3|5924.6|5930|5926.2|5934.3|5930.6|5926|5922.3|516
1763110800000|2025-11-14 09:00:00|5930.4|5926.6|5929|5925.3|5944.2|5940.5|5928.4|5924.7|901
1763111100000|2025-11-14 09:05:00|5928.5|5924.8|5937.7|5934|5938.2|5934.4|5928.4|5924.6|409
1763111400000|2025-11-14 09:10:00|5937.6|5933.9|5949.2|5945.5|5949.2|5945.5|5936.3|5932.6|488
1763111700000|2025-11-14 09:15:00|5949.4|5945.6|5945.9|5942.2|5961.3|5957.6|5945.1|5941.3|836
1763112000000|2025-11-14 09:20:00|5946.1|5942.4|5936.6|5932.9|5946.5|5942.8|5935.6|5931.9|521
1763112300000|2025-11-14 09:25:00|5937|5933.3|5945.3|5941.6|5945.4|5941.7|5934.6|5930.9|376
1763112600000|2025-11-14 09:30:00|5945.2|5941.5|5953.9|5950.1|5955.5|5951.8|5941.2|5937.4|572
1763112900000|2025-11-14 09:35:00|5954|5950.3|5956.6|5952.8|5957.7|5954|5950.5|5946.8|296
1763113200000|2025-11-14 09:40:00|5956.7|5952.9|5969.1|5965.3|5970.4|5966.6|5956.6|5952.9|947
1763113500000|2025-11-14 09:45:00|5968.9|5965.2|5981.3|5977.6|5984|5980.3|5962.7|5959|1224
1763113800000|2025-11-14 09:50:00|5981.6|5977.9|5983|5979.2|5993.8|5990.1|5979.1|5975.4|997
1763114100000|2025-11-14 09:55:00|5983.1|5979.3|5976|5972.2|5983.1|5979.3|5974.2|5970.5|428
1763114400000|2025-11-14 10:00:00|5975|5971.2|5990|5986.3|5990|5986.3|5972.9|5969.1|2579
1763114700000|2025-11-14 10:05:00|5990.3|5986.6|5994.9|5991.2|5996.4|5992.7|5985.4|5981.7|557
1763115000000|2025-11-14 10:10:00|5995.5|5991.8|6003|5999.3|6005.2|6001.4|5994.5|5990.8|1178
1763115300000|2025-11-14 10:15:00|6002.9|5999.1|6011.2|6007.5|6014.2|6010.5|6002|5998.3|1508
1763115600000|2025-11-14 10:20:00|6011.4|6007.7|6019.3|6015.6|6025.4|6021.7|6009.9|6006.2|1051
1763115900000|2025-11-14 10:25:00|6019.1|6015.4|6024|6020.3|6024.7|6021|6016.2|6012.5|815
1763116200000|2025-11-14 10:30:00|6024.1|6020.4|6014|6010.3|6025.1|6021.4|6008.1|6004.4|2271
1763116500000|2025-11-14 10:35:00|6013.6|6009.9|6020.5|6016.8|6021.2|6017.5|6010.6|6006.9|763
1763116800000|2025-11-14 10:40:00|6020.9|6017.2|6014.3|6010.6|6021.8|6018.1|6009.8|6006.1|621
1763117100000|2025-11-14 10:45:00|6013.8|6010.1|6011.2|6007.5|6018.7|6015|6007.2|6003.5|651
1763117400000|2025-11-14 10:50:00|6011.6|6007.9|6016.1|6012.4|6016.1|6012.4|6008.6|6004.9|963
1763117700000|2025-11-14 10:55:00|6016.7|6013|6027.2|6023.5|6027.3|6023.6|6011.8|6008.1|1854
1763118000000|2025-11-14 11:00:00|6026.8|6023.1|6018|6014.3|6028|6024.3|6016.8|6013.1|1153
1763118300000|2025-11-14 11:05:00|6017.9|6014.1|6015.7|6012|6021.4|6017.7|6012.5|6008.8|352
1763118600000|2025-11-14 11:10:00|6015.3|6011.6|6015.4|6011.7|6022.8|6019.1|6014.5|6010.7|609
1763118900000|2025-11-14 11:15:00|6014.9|6011.1|6009.8|6006.1|6017.6|6013.9|6009.8|6006|377
1763119200000|2025-11-14 11:20:00|6010|6006.3|6014|6010.3|6014|6010.3|6000|5996.3|1282
1763119500000|2025-11-14 11:25:00|6013.5|6010.2|6012.5|6008.8|6016.1|6012.3|6008.6|6004.8|554
1763119800000|2025-11-14 11:30:00|6012.9|6009.2|6018|6014.3|6019|6015.3|6009.5|6005.8|883
1763120100000|2025-11-14 11:35:00|6017.6|6013.9|6011.4|6007.7|6017.6|6013.9|6000.7|5996.9|953
1763120400000|2025-11-14 11:40:00|6011.2|6007.5|5999.7|5996|6014.4|6010.7|5992.4|5988.7|2870
1763120700000|2025-11-14 11:45:00|5999.1|5995.9|5979.9|5976.2|6009.3|6005.6|5979.3|5975.6|3049
1763121000000|2025-11-14 11:50:00|5980.5|5976.7|5951|5947.2|5981.2|5977.5|5949.6|5945.9|2824
1763121300000|2025-11-14 11:55:00|5950.8|5947.1|5950.9|5947.2|5951.1|5947.3|5932.1|5928.4|4134
1763121600000|2025-11-14 12:00:00|5950.8|5947|5965|5961.3|5968|5964.3|5945.7|5942|2472
1763121900000|2025-11-14 12:05:00|5966|5962.3|5968|5964.2|5972.8|5969|5962.7|5959|781
1763122200000|2025-11-14 12:10:00|5967.4|5963.7|5963.8|5960.1|5970.2|5966.5|5956.9|5953.1|465
1763122500000|2025-11-14 12:15:00|5963.5|5959.8|5959.7|5956|5965.2|5961.5|5956.5|5952.8|394
1763122800000|2025-11-14 12:20:00|5959.3|5955.5|5953.1|5949.3|5959.7|5956|5950|5946.3|793
1763123100000|2025-11-14 12:25:00|5952.9|5949.2|5946.7|5943|5954.5|5950.8|5945.8|5942.1|540
1763123400000|2025-11-14 12:30:00|5945.9|5942.1|5954.4|5950.6|5955.5|5951.8|5944.1|5940.4|654
1763123700000|2025-11-14 12:35:00|5955.3|5950.7|5946.9|5943.2|5957.1|5953.4|5946.9|5943.2|689
1763124000000|2025-11-14 12:40:00|5946.6|5942.9|5950|5946.2|5950.1|5946.4|5945.1|5941.4|569
1763124300000|2025-11-14 12:45:00|5949.9|5946.3|5951.2|5947.5|5961.4|5957.7|5948.1|5944.4|925
1763124600000|2025-11-14 12:50:00|5951|5947.3|5954.3|5950.6|5960.5|5956.7|5949.6|5945.9|1011
1763124900000|2025-11-14 12:55:00|5953.7|5950|5946.2|5942.5|5957.7|5954|5945.1|5941.4|671
1763125200000|2025-11-14 13:00:00|5946.4|5942.7|5962.1|5958.4|5969.5|5965.8|5946.4|5942.7|1165
1763125500000|2025-11-14 13:05:00|5962.4|5958.7|5959.2|5955.5|5963|5959.3|5955.3|5951.6|640
1763125800000|2025-11-14 13:10:00|5959.1|5955.3|5964.2|5960.5|5964.2|5960.5|5957.1|5953.4|629
1763126100000|2025-11-14 13:15:00|5964.4|5960.7|5959.3|5955.6|5967.5|5963.7|5958.5|5954.8|1492
1763126400000|2025-11-14 13:20:00|5958.3|5954.6|5955.9|5952.2|5960.3|5956.6|5951|5947.3|781
1763126700000|2025-11-14 13:25:00|5955.8|5952.1|5950.4|5946.6|5956.4|5952.7|5949.2|5945.5|1018
1763127000000|2025-11-14 13:30:00|5950.2|5946.4|5946.6|5942.8|5950.4|5946.6|5941|5937.2|2674
1763127300000|2025-11-14 13:35:00|5946.2|5942.4|5956.6|5952.9|5959.5|5955.8|5943.2|5939.5|1534
1763127600000|2025-11-14 13:40:00|5956.7|5953.3|5965.5|5961.8|5968.7|5965|5954.1|5950.4|1539
1763127900000|2025-11-14 13:45:00|5965.7|5962|5963.1|5959.4|5966.6|5962.8|5959.3|5955.6|1742
1763128200000|2025-11-14 13:50:00|5963.2|5959.5|5968.8|5965.1|5981.6|5977.8|5963.1|5959.5|1253
1763128500000|2025-11-14 13:55:00|5969.4|5965.6|5967.6|5963.9|5978.1|5974.4|5967.2|5963.5|965
1763128800000|2025-11-14 14:00:00|5966.7|5962.9|5974.4|5970.7|5975.5|5971.8|5961.4|5957.7|1916
1763129100000|2025-11-14 14:05:00|5974.6|5970.8|5984|5980.2|5989.9|5986.2|5974.6|5970.8|3150
1763129400000|2025-11-14 14:10:00|5984.1|5980.4|5992.8|5989.1|5994|5990.2|5982.9|5979.2|2651
1763129700000|2025-11-14 14:15:00|5993.6|5989.9|5985.1|5981.4|5996.8|5993|5978.3|5974.6|2727
1763130000000|2025-11-14 14:20:00|5984.6|5980.9|5982.2|5978.5|5987.2|5983.5|5979.3|5975.6|983
1763130300000|2025-11-14 14:25:00|5983|5979.3|5973.4|5969.6|5983.2|5979.5|5972.8|5969.1|2062
1763130600000|2025-11-14 14:30:00|5974.4|5969.7|5968.4|5964.7|5977.4|5973.7|5958.8|5955.1|2527
1763130900000|2025-11-14 14:35:00|5967.4|5963.7|5965.7|5962|5976.4|5972.7|5964.5|5960.8|2283
1763131200000|2025-11-14 14:40:00|5966.6|5961.9|5971.3|5967.6|5976.4|5972.6|5962.2|5958.4|4122
1763131500000|2025-11-14 14:45:00|5971.7|5968|5974.8|5971.1|5985.2|5981.5|5969.8|5966.1|2367
1763131800000|2025-11-14 14:50:00|5974.9|5971.2|5988.3|5984.5|5993.2|5989.5|5974.8|5971.1|2753
1763132100000|2025-11-14 14:55:00|5988.4|5984.7|5992.9|5989.2|5993.9|5990.2|5984.7|5981|1873
1763132400000|2025-11-14 15:00:00|5993|5989.1|5995.3|5991.5|5997.4|5993.7|5982.9|5979.2|1739
1763132700000|2025-11-14 15:05:00|5995.9|5991.6|5994.9|5991.2|6002.5|5998.8|5993.3|5989.6|2044
1763133000000|2025-11-14 15:10:00|5994.5|5990.8|5984.7|5981|5998.9|5995.2|5984|5980.2|2009
1763133300000|2025-11-14 15:15:00|5984.6|5980.9|5991.9|5988.2|5994.3|5990.6|5983.9|5980.2|1219
1763133600000|2025-11-14 15:20:00|5991.8|5988|5993.4|5989.7|5994.7|5991|5989.9|5986.1|2021
1763133900000|2025-11-14 15:25:00|5993.8|5990.1|5998|5994.2|6001|5997.3|5989.9|5986.1|1689
1763134200000|2025-11-14 15:30:00|5998.9|5995.2|6000.5|5996.8|6008.8|6005.1|5994.5|5990.8|2081
1763134500000|2025-11-14 15:35:00|6000|5996.3|6003.4|5999.6|6008|6004.3|5999|5995.2|1538
1763134800000|2025-11-14 15:40:00|6003.3|5999.2|6010.8|6007.1|6011.2|6007.5|6001.3|5997.6|3292
1763135100000|2025-11-14 15:45:00|6010.4|6006.7|6012.1|6008.4|6023.1|6019.4|6008.5|6004.8|1958