1740963600000|2025-03-03 01:00:00|373|368|373|368|373.3|370.4|371.4|367.6|8
1740963900000|2025-03-03 01:05:00|371.4|370.4|370.9|365.9|373.9|370.8|370.9|365.9|1
1740964200000|2025-03-03 01:10:00|371|366|372.6|367.6|373.6|369.8|369.9|365.9|2
1740964500000|2025-03-03 01:15:00|372.8|367.8|372.8|367.8|373.8|370.3|371.3|367.6|0
1740964800000|2025-03-03 01:20:00|372.9|367.9|372.6|367.6|374.3|370.6|371.1|367.4|0
1740965400000|2025-03-03 01:30:00|371|370|372.5|367.5|372.9|370.3|371|367.4|0
1740965700000|2025-03-03 01:35:00|372.8|367.8|372.5|367.5|372.8|370.1|371.1|367.5|0
1740966000000|2025-03-03 01:40:00|371.1|370.1|372.1|367.1|372.5|370.1|371.1|367.1|0
1740966300000|2025-03-03 01:45:00|372.3|367.3|372.4|367.4|372.4|367.4|372.1|367.1|0
1740966600000|2025-03-03 01:50:00|370.9|369.9|372.4|367.4|372.4|370|370.9|367.4|0
1740966900000|2025-03-03 01:55:00|370.9|369.9|372.4|367.4|372.4|369.9|370.9|367.4|0
1740967200000|2025-03-03 02:00:00|370.9|369.9|372.4|367.4|372.4|369.9|370.9|367.4|0
1740967500000|2025-03-03 02:05:00|370.9|369.9|372.4|367.4|372.4|369.9|370.9|367.4|0
1740967800000|2025-03-03 02:10:00|370.9|369.9|372.3|367.3|372.4|369.9|370.9|367.3|0
1740968100000|2025-03-03 02:15:00|370.9|369.9|373.3|368.3|374|370.6|370.9|367.3|2
1740968400000|2025-03-03 02:20:00|||||||||1
1740968700000|2025-03-03 02:25:00|371.6|370.6|373.1|368.1|373.3|370.6|371.6|368.1|2
1740970500000|2025-03-03 02:55:00|371.4|370.4|373.1|368.1|373.1|370.4|371.4|368.1|0
1740970800000|2025-03-03 03:00:00|371.5|370.5|372.6|367.6|373|370.5|371.4|367.5|0
1740971100000|2025-03-03 03:05:00|372.5|367.5|372.4|367.4|372.5|367.5|372.1|367.1|0
1740972000000|2025-03-03 03:20:00|372.5|367.5|372.8|367.8|373.9|370.1|370.8|367.5|1
1740972900000|2025-03-03 03:35:00|371.3|370.3|372.8|367.8|372.8|370.3|371.3|367.8|0
1740973500000|2025-03-03 03:45:00|372.9|367.9|372.8|367.8|372.9|367.9|372.8|367.8|0
1740974100000|2025-03-03 03:55:00|371.1|370.1|372.8|367.8|372.8|370.1|371.1|367.8|0
1740974400000|2025-03-03 04:00:00|371.1|370.1|372.8|367.8|372.8|370.1|371.1|367.8|0
1740975000000|2025-03-03 04:10:00|371.3|370.3|372.6|367.6|372.8|370.3|370.1|367.6|1
1740975600000|2025-03-03 04:20:00|372.5|367.5|372.6|367.6|372.6|367.6|372.5|367.5|0
1740976200000|2025-03-03 04:30:00|372.5|367.5|372.5|367.5|372.6|367.6|372.5|367.5|0
1740976500000|2025-03-03 04:35:00|372.6|367.6|370.8|369.8|372.6|369.8|370.8|367.6|0
1740977400000|2025-03-03 04:50:00|372.6|367.6|370.8|369.8|372.6|369.8|370.8|367.6|0
1740978300000|2025-03-03 05:05:00|370.3|369.3|371.4|366.4|371.6|369.3|369.5|366|1
1740979200000|2025-03-03 05:20:00|371.5|366.5|371.5|366.5|371.5|366.5|371.5|366.5|0
1740979500000|2025-03-03 05:25:00|371.4|366.4|371.4|366.4|371.4|366.4|371.4|366.4|0
1740979800000|2025-03-03 05:30:00|371.5|366.5|371.5|366.5|371.5|366.5|371.5|366.5|0
1740980100000|2025-03-03 05:35:00|371.4|366.4|371.5|366.5|371.5|366.5|371.4|366.4|0
1740980400000|2025-03-03 05:40:00|371.4|366.4|371.5|366.5|371.6|366.6|371.3|366.3|0
1740981300000|2025-03-03 05:55:00|371|366|370.8|365.8|371.4|368.6|369.3|365.8|1
1740981600000|2025-03-03 06:00:00|370.6|365.6|370.8|365.8|370.9|368.3|367.5|365|1
1740981900000|2025-03-03 06:05:00|||||||||1
1740982200000|2025-03-03 06:10:00|370.9|365.9|370.9|365.9|370.9|365.9|370.9|365.9|0
1740982500000|2025-03-03 06:15:00|370.8|365.8|370.9|365.9|370.9|365.9|370.8|365.8|0
1740983100000|2025-03-03 06:25:00|370.6|365.6|370.9|365.9|370.9|365.9|370.6|365.6|0
1740983400000|2025-03-03 06:30:00|370.8|365.8|370.8|365.8|370.9|367.4|368.3|365.6|0
1740984000000|2025-03-03 06:40:00|370.9|365.9|370.9|365.9|370.9|365.9|370.8|365.8|0
1740984300000|2025-03-03 06:45:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740984900000|2025-03-03 06:55:00|370.8|365.8|370.9|365.9|370.9|365.9|370.8|365.8|0
1740985200000|2025-03-03 07:00:00|370.8|365.8|370.9|365.9|370.9|365.9|370.8|365.8|0
1740985500000|2025-03-03 07:05:00|370.8|365.8|370.8|365.8|370.8|365.8|370.6|365.6|0
1740985800000|2025-03-03 07:10:00|370.6|365.6|370.6|365.6|370.9|365.9|370.6|365.6|0
1740986100000|2025-03-03 07:15:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740986400000|2025-03-03 07:20:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740986700000|2025-03-03 07:25:00|370.8|365.8|370.6|365.6|370.9|365.9|370.6|365.6|0
1740987000000|2025-03-03 07:30:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740987300000|2025-03-03 07:35:00|370.8|365.8|370.6|365.6|370.9|365.9|370.6|365.6|0
1740987900000|2025-03-03 07:45:00|370.8|365.8|370.6|365.6|370.9|365.9|370.6|365.6|0
1740988200000|2025-03-03 07:50:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740988500000|2025-03-03 07:55:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740988800000|2025-03-03 08:00:00|370.8|365.8|370.8|365.8|370.9|365.9|370.6|365.6|0
1740989100000|2025-03-03 08:05:00|370.6|365.6|370.9|365.9|370.9|365.9|370.6|365.6|0
1740989400000|2025-03-03 08:10:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740989700000|2025-03-03 08:15:00|370.8|365.8|370.8|365.8|370.8|365.8|370.6|365.6|0
1740990000000|2025-03-03 08:20:00|370.6|365.6|370.6|365.6|370.8|365.8|370.6|365.6|0
1740990300000|2025-03-03 08:25:00|370.8|365.8|370.9|365.9|370.9|365.9|370.8|365.8|1
1740993000000|2025-03-03 09:10:00|371|366|371.4|366.4|371.4|366.4|371|366|2
1740993300000|2025-03-03 09:15:00|371.3|366.3|371|366|371.3|366.3|371|366|0
1740993900000|2025-03-03 09:25:00|370.9|365.9|371|366|371|366|370.9|365.9|0
1740994200000|2025-03-03 09:30:00|370.9|365.9|371|366|371|366|370.9|365.9|0
1740994500000|2025-03-03 09:35:00|370.9|365.9|370.6|365.6|370.9|365.9|370.5|365.5|0
1740994800000|2025-03-03 09:40:00|370.5|365.5|370.6|365.6|370.6|365.6|370.5|365.5|0
1740995100000|2025-03-03 09:45:00|370.5|365.5|370.9|365.9|370.9|365.9|370.5|365.5|2
1740995700000|2025-03-03 09:55:00|368.8|367.8|370.8|365.8|370.8|367.8|368.4|365.6|1
1740996000000|2025-03-03 10:00:00|370.6|365.6|370.6|365.6|370.8|365.8|370.6|365.6|0
1740996300000|2025-03-03 10:05:00|370.8|365.8|370.8|365.8|370.8|365.8|370.8|365.8|0
1740996600000|2025-03-03 10:10:00|370.6|365.6|370.6|365.6|370.8|365.8|370.6|365.6|0
1740996900000|2025-03-03 10:15:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740997200000|2025-03-03 10:20:00|370.8|365.8|370.8|365.8|370.8|365.8|370.8|365.8|0
1740997500000|2025-03-03 10:25:00|370.6|365.6|370.6|365.6|370.8|365.8|370.6|365.6|0
1740997800000|2025-03-03 10:30:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1740998100000|2025-03-03 10:35:00|370.8|365.8|370.6|365.6|370.8|365.8|370.5|365.5|0
1740998400000|2025-03-03 10:40:00|370.8|365.8|370.6|365.6|370.8|365.8|370.5|365.5|0
1740998700000|2025-03-03 10:45:00|370.5|365.5|370.6|365.6|370.8|365.8|370.5|365.5|0
1740999300000|2025-03-03 10:55:00|370.8|365.8|370.8|365.8|370.8|365.8|370.6|365.6|0
1740999600000|2025-03-03 11:00:00|370.6|365.6|370.8|365.8|370.8|365.8|370.6|365.6|0
1740999900000|2025-03-03 11:05:00|370.6|365.6|370.8|365.8|370.8|365.8|370.6|365.6|0
1741000200000|2025-03-03 11:10:00|370.6|365.6|370.8|365.8|370.8|365.8|370.6|365.6|0
1741000500000|2025-03-03 11:15:00|370.6|365.6|370.8|365.8|370.8|365.8|370.6|365.6|0
1741000800000|2025-03-03 11:20:00|370.6|365.6|370.6|365.6|370.8|365.8|370.6|365.6|0
1741001100000|2025-03-03 11:25:00|370.8|365.8|370.8|365.8|370.8|365.8|370.6|365.6|0
1741001400000|2025-03-03 11:30:00|370.6|365.6|370.8|365.8|370.8|365.8|370.6|365.6|0
1741002300000|2025-03-03 11:45:00|370.6|365.6|370.8|365.8|370.8|365.8|370.6|365.6|0
1741002900000|2025-03-03 11:55:00|370.6|365.6|370.6|365.6|370.6|365.6|370.6|365.6|0
1741003200000|2025-03-03 12:00:00|370.8|365.8|370.8|365.8|370.8|365.8|370.6|365.6|0
1741003500000|2025-03-03 12:05:00|370.6|365.6|370.8|365.8|370.8|365.8|370.6|365.6|0
1741003800000|2025-03-03 12:10:00|370.6|365.6|370.6|365.6|370.8|365.8|370.6|365.6|0
1741004100000|2025-03-03 12:15:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1741004400000|2025-03-03 12:20:00|370.8|365.8|369|368|370.8|368|369|365.6|0
1741005300000|2025-03-03 12:35:00|369.3|368.3|369.3|368.3|369.3|368.3|369.3|368.3|0
1741005600000|2025-03-03 12:40:00|370.6|365.6|370.6|365.6|370.6|365.6|370.6|365.6|0
1741005900000|2025-03-03 12:45:00|370.5|365.5|370.1|365.1|370.5|365.5|370|365|0
1741006200000|2025-03-03 12:50:00|370|365|370.1|365.1|370.1|365.1|369.6|364.6|0
1741006500000|2025-03-03 12:55:00|370|365|370.1|365.1|370.1|365.1|370|365|0
1741006800000|2025-03-03 13:00:00|370.5|365.5|370.1|365.1|370.5|365.5|370.1|365.1|0
1741007700000|2025-03-03 13:15:00|370.6|365.6|370.3|365.3|370.6|365.6|370.3|365.3|0
1741008000000|2025-03-03 13:20:00|370.1|365.1|370.1|365.1|370.3|365.3|370.1|365.1|0
1741008300000|2025-03-03 13:25:00|370.3|365.3|370.3|365.3|370.3|365.3|370.1|365.1|0
1741008600000|2025-03-03 13:30:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|0
1741008900000|2025-03-03 13:35:00|369|368|369|368|369|368|369|368|0
1741009200000|2025-03-03 13:40:00|370.5|365.5|370.5|365.5|370.6|365.6|370.5|365.5|0
1741012200000|2025-03-03 14:30:00|370.4|365.4|365.3|364.3|370.4|367.1|365.3|362.4|12
1741012500000|2025-03-03 14:35:00|365.4|364.4|362.1|361.1|365.5|364.5|361.9|359.4|20
1741012800000|2025-03-03 14:40:00|364.6|359.6|364.6|359.6|365.6|362.3|362|359.6|19
1741013100000|2025-03-03 14:45:00|362.5|361.5|364.1|359.1|364.3|361.5|359.1|356.6|32
1741013400000|2025-03-03 14:50:00|362|361|364.1|359.1|364.1|361|362|359.1|5
1741013700000|2025-03-03 14:55:00|362|361|364.1|359.1|364.1|361|362|359.1|0
1741014000000|2025-03-03 15:00:00|363.9|358.9|364.9|359.9|365.3|362.3|361.4|358.9|16
1741014300000|2025-03-03 15:05:00|362.8|361.8|362.8|361.8|364.9|361.8|362.8|359.9|0
1741014600000|2025-03-03 15:10:00|362.6|361.6|362.6|361.6|362.8|361.8|362.6|361.6|0
1741014900000|2025-03-03 15:15:00|362.8|361.8|363.4|362.4|363.5|362.5|362.6|361.6|5
1741015200000|2025-03-03 15:20:00|363.1|362.1|362.5|361.5|364.6|362.1|361.9|359.4|8
1741015800000|2025-03-03 15:30:00|362.6|361.6|362.9|361.9|363|362|362.6|361.6|1
1741016100000|2025-03-03 15:35:00|362.8|361.8|365.3|364.3|368|364.3|362.5|359.6|10
1741016400000|2025-03-03 15:40:00|367.4|362.4|366.1|361.1|367.6|365|363.6|361.1|5
1741016700000|2025-03-03 15:45:00|365.9|360.9|366.1|361.1|366.1|361.1|365.8|360.8|0
1741017000000|2025-03-03 15:50:00|364|363|363.8|362.8|366.1|363.5|363.8|360.9|0
1741017300000|2025-03-03 15:55:00|363.6|362.6|366.9|361.9|368.1|363.5|362.6|359.9|5
1741017600000|2025-03-03 16:00:00|366.8|361.8|366.4|361.4|366.9|361.9|366.4|361.4|0
1741017900000|2025-03-03 16:05:00|366.5|361.5|365.4|360.4|367.3|363.8|363.6|360.4|0
1741018200000|2025-03-03 16:10:00|363.3|362.3|366|361|367.3|363.3|362.9|360.4|5
1741018500000|2025-03-03 16:15:00|366.1|361.1|366.1|361.1|366.1|361.1|366|361|0
1741018800000|2025-03-03 16:20:00|366.3|361.3|366.3|361.3|366.3|361.3|366.1|361.1|0
1741019100000|2025-03-03 16:25:00|366.1|361.1|367|362|368.1|365.3|364.5|361|2
1741019400000|2025-03-03 16:30:00|366.9|361.9|366.8|361.8|367.5|363.5|363.6|360.9|1
1741019700000|2025-03-03 16:35:00|366.4|361.4|366.9|361.9|366.9|361.9|366.4|361.4|0
1741020000000|2025-03-03 16:40:00|366.8|361.8|365.9|360.9|366.8|363.5|364.5|360.9|0
1741020300000|2025-03-03 16:45:00|366|361|365.9|360.9|366.1|363.3|364.3|360.9|0
1741020600000|2025-03-03 16:50:00|365.8|360.8|366.9|361.9|367.4|364.4|364.4|360.8|4
1741020900000|2025-03-03 16:55:00|366.6|361.6|367|362|367|362|366.6|361.6|0
1741021200000|2025-03-03 17:00:00|366.9|361.9|365.6|360.6|367.3|364|363.8|360.4|3
1741021800000|2025-03-03 17:10:00|363.5|362.5|365.6|360.6|365.6|362.5|362.8|359.6|2
1741022700000|2025-03-03 17:25:00|363.8|362.8|365.9|360.9|365.9|362.8|363.8|360.9|0
1741023000000|2025-03-03 17:30:00|365.6|360.6|365.9|360.9|365.9|362.8|363.5|360.4|1
1741023300000|2025-03-03 17:35:00|363.1|362.1|362.8|361.8|363.1|362.1|362.5|361.5|11
1741023600000|2025-03-03 17:40:00|362.6|361.6|362.8|361.8|362.9|361.9|362.5|361.5|2
1741024500000|2025-03-03 17:55:00|362.5|361.5|362.8|361.8|363.1|362.1|362.4|361.4|3
1741025100000|2025-03-03 18:05:00|362.9|361.9|362.8|361.8|363.1|362.1|362.8|361.8|2
1741025400000|2025-03-03 18:10:00|364.6|359.6|362.6|361.6|364.6|361.9|362.4|359.6|0
1741026000000|2025-03-03 18:20:00|362.8|361.8|362.6|361.6|363.1|362.1|362.5|361.5|5
1741026300000|2025-03-03 18:25:00|362.4|361.4|364.9|359.9|365|361.4|362.4|359.9|2
1741026600000|2025-03-03 18:30:00|362.8|361.8|364.9|359.9|364.9|361.8|362.8|359.9|0
1741026900000|2025-03-03 18:35:00|363|362|363.9|362.9|365.6|363|363|360.4|4
1741027200000|2025-03-03 18:40:00|363.8|362.8|364.3|363.3|364.4|363.4|363.8|362.8|2
1741027500000|2025-03-03 18:45:00|365|364|365|364|367.6|364.1|365|362.6|1
1741027800000|2025-03-03 18:50:00|365.1|364.1|367.1|362.1|367.3|364.1|364.9|362.1|0
1741028100000|2025-03-03 18:55:00|366.1|365.1|367.6|362.6|367.9|365.3|366.1|362.5|2
1741028400000|2025-03-03 19:00:00|367.8|362.8|367.5|362.5|367.9|362.9|367.5|362.5|0
1741028700000|2025-03-03 19:05:00|367.6|362.6|367.5|362.5|367.6|362.6|367.5|362.5|0
1741029000000|2025-03-03 19:10:00|367.6|362.6|365.3|364.3|368.1|365.6|364.8|361.6|13
1741029300000|2025-03-03 19:15:00|367.3|362.3|366.6|361.6|367.3|364.5|364.5|361.3|5
1741050000000|2025-03-04 01:00:00|371.8|366.8|377.9|376.9|379.5|376.9|371|366.6|72
1741050300000|2025-03-04 01:05:00|||||||||3
1741050600000|2025-03-04 01:10:00|377.8|376.8|378.1|377.1|378.1|377.1|377.6|376.6|12
1741050900000|2025-03-04 01:15:00|378|377|380.9|375.9|380.9|377.1|378|375.6|3
1741051200000|2025-03-04 01:20:00|380.8|375.8|380.4|375.4|380.9|377.5|378.5|375.4|0
1741051500000|2025-03-04 01:25:00|378.3|377.3|377.9|376.9|380.1|377.3|377.9|375.1|6
1741051800000|2025-03-04 01:30:00|379.3|374.3|376.9|375.9|379.4|376|376.9|374.1|12
1741052100000|2025-03-04 01:35:00|377|376|379.1|374.1|379.1|376|377|374.1|57
1741052700000|2025-03-04 01:45:00|377.3|376.3|379.5|374.5|379.6|376.5|377|374.1|2
1741053000000|2025-03-04 01:50:00|379.6|374.6|379.5|374.5|379.6|374.6|379.4|374.4|0
1741053300000|2025-03-04 01:55:00|379.6|374.6|379.6|374.6|379.6|374.6|379.5|374.5|0
1741053600000|2025-03-04 02:00:00|379.5|374.5|379.9|374.9|379.9|374.9|379.5|374.5|9
1741053900000|2025-03-04 02:05:00|380.1|375.1|381.1|376.1|381.6|379|378.5|375.1|17
1741054200000|2025-03-04 02:10:00|381|376|379.3|378.3|381.4|378.3|379.3|375.8|0
1741055100000|2025-03-04 02:25:00|379.1|378.1|378.9|377.9|379.4|378.4|378.9|377.9|0
1741055400000|2025-03-04 02:30:00|378.8|377.8|378.9|377.9|378.9|377.9|378.6|377.6|3
1741055700000|2025-03-04 02:35:00|||||||||1
1741056300000|2025-03-04 02:45:00|380.5|375.5|380.4|375.4|380.5|375.5|380.1|375.1|1
1741056600000|2025-03-04 02:50:00|380.5|375.5|380.5|375.5|380.6|375.6|380.4|375.4|0
1741057200000|2025-03-04 03:00:00|378.1|377.1|378|377|378.1|377.1|378|377|1
1741058400000|2025-03-04 03:20:00|379.9|374.9|377.8|376.8|379.9|377|377.8|374.9|1
1741059600000|2025-03-04 03:40:00|||||||||2
1741060800000|2025-03-04 04:00:00|378|377|378.3|377.3|380.1|377.6|378|375.1|3
1741062000000|2025-03-04 04:20:00|379.6|374.6|379.5|374.5|379.6|374.6|379.5|374.5|3
1741062300000|2025-03-04 04:25:00|377.8|376.8|377.8|376.8|377.8|376.8|377.8|376.8|0
1741063500000|2025-03-04 04:45:00|379.5|374.5|379.5|374.5|379.5|374.5|379.5|374.5|0
1741064400000|2025-03-04 05:00:00|379.9|374.9|380|375|380.1|375.1|379.9|374.9|1
1741064700000|2025-03-04 05:05:00|379.9|374.9|379.8|374.8|380|375|379.6|374.6|0
1741065000000|2025-03-04 05:10:00|379.9|374.9|377.8|376.8|379.9|376.8|377.8|374.9|0
1741065900000|2025-03-04 05:25:00|377.9|376.9|379.9|374.9|379.9|377|377.9|374.9|1
1741066500000|2025-03-04 05:35:00|378|377|380.1|375.1|380.1|377.6|378|374.9|2
1741067100000|2025-03-04 05:45:00|377.8|376.8|380.1|375.1|380.1|376.8|377.8|375.1|1
1741068300000|2025-03-04 06:05:00|378.3|377.3|378.3|377.3|378.3|377.3|378.3|377.3|0
1741068600000|2025-03-04 06:10:00|380.9|375.9|385.3|380.3|385.5|382.3|379.3|375.9|23
1741068900000|2025-03-04 06:15:00|384.5|379.5|384.1|379.1|384.8|379.8|384|379|3
1741069200000|2025-03-04 06:20:00|384|379|383.9|378.9|384.5|379.5|383.8|378.8|0
1741069500000|2025-03-04 06:25:00|384|379|384.1|379.1|384.6|382|383|378.9|0
1741069800000|2025-03-04 06:30:00|384.5|379.5|384.1|379.1|384.9|379.9|383.9|378.9|1
1741070100000|2025-03-04 06:35:00|384.3|379.3|384.1|379.1|384.3|379.3|384.1|379.1|0
1741070400000|2025-03-04 06:40:00|383.9|378.9|383.8|378.8|383.9|378.9|383.8|378.8|0
1741070700000|2025-03-04 06:45:00|383.9|378.9|384.4|379.4|384.4|379.4|383.8|378.8|0
1741071000000|2025-03-04 06:50:00|383|382|384|379|385.1|382|383|379|0
1741071300000|2025-03-04 06:55:00|384.1|379.1|384.1|379.1|384.1|379.1|384|379|0
1741071600000|2025-03-04 07:00:00|384|379|384.1|379.1|384.3|379.3|384|379|0
1741072200000|2025-03-04 07:10:00|384.3|379.3|384.1|379.1|384.3|379.3|384.1|379.1|0
1741072500000|2025-03-04 07:15:00|384.3|379.3|384.1|379.1|384.3|379.3|384.1|379.1|0
1741072800000|2025-03-04 07:20:00|384.3|379.3|384.3|379.3|384.3|379.3|384.1|379.1|0
1741073100000|2025-03-04 07:25:00|384.1|379.1|385|380|385.6|382.3|383.3|379.1|9
1741073700000|2025-03-04 07:35:00|385.1|380.1|384.9|379.9|385.1|382|383|379.9|0
1741074000000|2025-03-04 07:40:00|383|382|383|382|384.9|382|383|379.9|1
1741074300000|2025-03-04 07:45:00|384.9|379.9|385|380|385.1|380.1|384.9|379.9|0
1741074600000|2025-03-04 07:50:00|385.1|380.1|385|380|385.1|380.1|385|380|0
1741074900000|2025-03-04 07:55:00|385.1|380.1|385|380|385.1|380.1|385|380|1
1741075200000|2025-03-04 08:00:00|385.1|380.1|384.6|379.6|385.1|380.1|384.6|379.6|2
1741075500000|2025-03-04 08:05:00|384.5|379.5|381.8|380.8|384.6|381.5|381.5|378.4|3
1741075800000|2025-03-04 08:10:00|383.6|378.6|383.6|378.6|383.6|378.6|383.5|378.5|0
1741076100000|2025-03-04 08:15:00|383.4|378.4|383.4|378.4|383.4|378.4|383.4|378.4|1
1741076400000|2025-03-04 08:20:00|381.3|380.3|383.4|378.4|383.4|380.3|381.3|378.4|0
1741077000000|2025-03-04 08:30:00|381.5|380.5|380.5|379.5|383.4|380.5|380.5|378.4|6
1741077600000|2025-03-04 08:40:00|380.6|379.6|380.8|379.8|380.9|379.9|380.6|379.6|1
1741077900000|2025-03-04 08:45:00|383.3|378.3|382.4|377.4|383.3|379.8|380.3|377.1|0
1741078800000|2025-03-04 09:00:00|381.8|376.8|380.8|375.8|381.9|378.3|379.3|375.8|6
1741079100000|2025-03-04 09:05:00|380.9|375.9|380.9|375.9|380.9|375.9|380.8|375.8|0
1741079400000|2025-03-04 09:10:00|380.8|375.8|380.9|375.9|380.9|375.9|380.8|375.8|0
1741079700000|2025-03-04 09:15:00|380.8|375.8|380.8|375.8|381|376|380.8|375.8|0
1741080000000|2025-03-04 09:20:00|380.9|375.9|380.9|375.9|381|376|380.8|375.8|0
1741080300000|2025-03-04 09:25:00|380.8|375.8|380.8|375.8|380.9|375.9|380.8|375.8|0
1741080600000|2025-03-04 09:30:00|380.9|375.9|380.6|375.6|380.9|375.9|380.6|375.6|0
1741080900000|2025-03-04 09:35:00|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|0
1741081800000|2025-03-04 09:50:00|378.6|377.6|378.5|377.5|378.6|377.6|378.5|377.5|0
1741083300000|2025-03-04 10:15:00|378.4|377.4|378.5|377.5|378.5|377.5|378.4|377.4|0
1741083900000|2025-03-04 10:25:00|378.4|377.4|378.5|377.5|378.5|377.5|378.1|377.1|0
1741085100000|2025-03-04 10:45:00|378.3|377.3|378.1|377.1|378.3|377.3|378|377|2
1741085400000|2025-03-04 10:50:00|378|377|378|377|378.1|377.1|378|377|0
1741085700000|2025-03-04 10:55:00|377.9|376.9|378.1|377.1|378.1|377.1|377.9|376.9|1
1741086300000|2025-03-04 11:05:00|378|377|380.4|375.4|380.4|377.3|378|375.4|1
1741086600000|2025-03-04 11:10:00|378.5|377.5|378.5|377.5|380.6|377.5|378.5|375.4|0
1741086900000|2025-03-04 11:15:00|378.4|377.4|380.4|375.4|380.4|377.5|378.3|375.4|0
1741087200000|2025-03-04 11:20:00|378.1|377.1|378.1|377.1|378.1|377.1|378.1|377.1|0
1741088400000|2025-03-04 11:40:00|378.3|377.3|381|376|381.8|378.1|378.1|375.8|4
1741088700000|2025-03-04 11:45:00|380.8|375.8|379.4|378.4|382.3|378.6|379.3|375.8|4
1741089000000|2025-03-04 11:50:00|379.3|378.3|380.6|375.6|380.6|378.3|378.8|375.6|0
1741089300000|2025-03-04 11:55:00|378.5|377.5|378.5|377.5|380.6|377.8|378.4|375.6|2
1741089600000|2025-03-04 12:00:00|378.4|377.4|378.5|377.5|378.5|377.5|378.4|377.4|0
1741089900000|2025-03-04 12:05:00|381.4|376.4|381.4|376.4|381.4|376.4|381.4|376.4|2
1741090500000|2025-03-04 12:15:00|381.3|376.3|381.4|376.4|381.4|376.4|381.1|376.1|2
1741090800000|2025-03-04 12:20:00|381.3|376.3|381.3|376.3|381.3|376.3|381.3|376.3|0
1741091100000|2025-03-04 12:25:00|381.4|376.4|381.3|376.3|381.4|376.4|381.3|376.3|0
1741091400000|2025-03-04 12:30:00|381.4|376.4|381.4|376.4|381.4|376.4|381.3|376.3|0
1741091700000|2025-03-04 12:35:00|381.5|376.5|381.4|376.4|381.5|376.5|381.4|376.4|0
1741092300000|2025-03-04 12:45:00|381.5|376.5|381.5|376.5|381.5|376.5|381.4|376.4|0
1741092600000|2025-03-04 12:50:00|381.4|376.4|381.5|376.5|381.5|376.5|381.4|376.4|0
1741092900000|2025-03-04 12:55:00|381.4|376.4|381.4|376.4|381.5|376.5|381.4|376.4|0
1741093200000|2025-03-04 13:00:00|381.5|376.5|381.4|376.4|381.5|376.5|381.4|376.4|0
1741094100000|2025-03-04 13:15:00|381.5|376.5|381.8|376.8|381.8|376.8|381.4|376.4|5
1741094400000|2025-03-04 13:20:00|381.6|376.6|381.5|376.5|381.8|376.8|381.5|376.5|0
1741095000000|2025-03-04 13:30:00|381.3|376.3|382|377|382|378|379|376.3|2
1741095300000|2025-03-04 13:35:00|381.8|376.8|381.8|376.8|381.8|379.9|380.9|376.6|2
1741095600000|2025-03-04 13:40:00|381.9|376.9|381.6|376.6|381.9|376.9|381.3|376.3|2
1741098600000|2025-03-04 14:30:00|381|376|377.4|376.4|381.1|378|377.3|374.1|13
1741098900000|2025-03-04 14:35:00|377.3|376.3|376.9|375.9|377.4|376.4|376.9|375.9|7
1741099200000|2025-03-04 14:40:00|376.8|375.8|376.1|375.1|376.8|375.8|376|375|2
1741099500000|2025-03-04 14:45:00|376|375|380.1|375.1|380.1|377.3|375.9|373.9|27
1741099800000|2025-03-04 14:50:00|378|377|378.3|377.3|380.4|377.3|377.9|374.9|1
1741100100000|2025-03-04 14:55:00|378.1|377.1|378.9|377.9|380.9|377.9|378.1|375.6|1
1741100400000|2025-03-04 15:00:00|379|378|379.1|378.1|380.9|378.1|377.8|374.9|15
1741100700000|2025-03-04 15:05:00|379.3|378.3|380|379|382|379.3|379|376.6|2
1741101000000|2025-03-04 15:10:00|379.9|378.9|380|379|380|379|379.9|378.9|0
1741101300000|2025-03-04 15:15:00|382.6|377.6|380.5|379.5|382.8|379.9|380.4|377.6|5
1741101600000|2025-03-04 15:20:00|380.4|379.4|382.1|377.1|382.1|379.5|378.9|376|2
1741101900000|2025-03-04 15:25:00|380.3|379.3|379.9|378.9|381.6|379.3|379.8|376.4|2
1741102200000|2025-03-04 15:30:00|379.8|378.8|381.6|380.6|383.1|380.6|379.5|378.1|13
1741102800000|2025-03-04 15:40:00|381.8|380.8|380.4|379.4|381.9|380.9|380.4|379.4|8
1741103100000|2025-03-04 15:45:00|380.3|379.3|381.5|380.5|383.6|380.5|380.1|378|28
1741103400000|2025-03-04 15:50:00|381.6|380.6|381.6|380.6|381.9|380.9|381.6|380.6|2
1741103700000|2025-03-04 15:55:00|381.8|380.8|381.6|380.6|381.8|380.8|381.4|380.4|4
1741104000000|2025-03-04 16:00:00|381.5|380.5|381.5|380.5|383.4|380.6|381.3|377.8|2
1741104300000|2025-03-04 16:05:00|383.4|378.4|381.5|380.5|383.4|380.6|381.1|378.4|5
1741104600000|2025-03-04 16:10:00|381.6|380.6|383.9|382.9|385.5|382.9|381.5|380.3|43
1741104900000|2025-03-04 16:15:00|384|383|384|383|384.1|383.1|383.6|382.6|5
1741105200000|2025-03-04 16:20:00|383.9|382.9|387.9|382.9|387.9|385|383.9|382.8|21
1741105500000|2025-03-04 16:25:00|385.5|384.5|387.1|382.1|387.9|384.5|384.5|381.4|3
1741105800000|2025-03-04 16:30:00|385.3|384.3|384.1|383.1|387.8|385|383.9|380.5|14
1741106100000|2025-03-04 16:35:00|384.3|383.3|384.5|383.5|386.9|383.8|383|379.6|25
1741106400000|2025-03-04 16:40:00|386.1|381.1|384.8|383.8|386.1|383.8|384|380.8|1
1741106700000|2025-03-04 16:45:00|383.9|382.9|383.9|382.9|383.9|382.9|383.9|382.9|3
1741107000000|2025-03-04 16:50:00|386.5|381.5|385.1|384.1|386.9|384.3|384.6|381.5|7
1741107300000|2025-03-04 16:55:00|385.3|384.3|385.6|384.6|386.9|384.6|385|381.6|2
1741107600000|2025-03-04 17:00:00|385.9|384.9|389.4|384.4|389.8|387.3|385|382.1|31
1741107900000|2025-03-04 17:05:00|388.1|387.1|388.4|387.4|391.3|388.1|387.8|384.6|26
1741108200000|2025-03-04 17:10:00|388.5|387.5|390|385|390.1|387.6|388.3|384.8|9
1741108500000|2025-03-04 17:15:00|390.1|385.1|388.8|387.8|390.1|387.8|388.3|385|13
1741108800000|2025-03-04 17:20:00|388.6|387.6|390.1|385.1|390.1|387.8|388|384.5|23
1741109100000|2025-03-04 17:25:00|388|387|388.4|387.4|390.1|387.4|387.8|384.9|7
1741109400000|2025-03-04 17:30:00|388.1|387.1|388.3|387.3|388.3|387.3|388.1|387.1|3
1741109700000|2025-03-04 17:35:00|390.4|385.4|387.9|386.9|390.4|387.3|387.9|385.1|4
1741110000000|2025-03-04 17:40:00|388|387|386.4|385.4|389.3|387|386|382|24
1741110300000|2025-03-04 17:45:00|386.3|385.3|388.4|383.4|388.8|386|385.9|382.5|6
1741110600000|2025-03-04 17:50:00|386.8|385.8|388.4|383.4|389.3|386|386.8|383.4|1
1741110900000|2025-03-04 17:55:00|386.9|385.9|388.4|383.4|389|386.4|386.9|383.3|3
1741111500000|2025-03-04 18:05:00|388.9|383.9|386.8|385.8|389.3|386|386.8|383.6|1
1741111800000|2025-03-04 18:10:00|386.9|385.9|385.9|380.9|389.4|386.5|384|380.8|35
1741112100000|2025-03-04 18:15:00|386|381|386.9|385.9|388.6|385.9|384.6|380.9|6
1741112400000|2025-03-04 18:20:00|387|386|387|386|387|386|386.9|385.9|0
1741112700000|2025-03-04 18:25:00|389.3|384.3|387.5|386.5|389.4|386.5|387.5|384.3|1
1741113000000|2025-03-04 18:30:00|387.8|386.8|387.6|386.6|389.4|386.9|387.5|384.4|2
1741113300000|2025-03-04 18:35:00|389.1|384.1|389.4|384.4|389.4|386.5|387|383.9|5
1741113600000|2025-03-04 18:40:00|387.5|386.5|386.9|385.9|387.9|386.9|386.9|385.9|4
1741113900000|2025-03-04 18:45:00|389.1|384.1|387|386|389.1|386.5|385.9|383.4|11
1741114200000|2025-03-04 18:50:00|388.8|383.8|388.9|383.9|388.9|383.9|388.6|383.6|1
1741114500000|2025-03-04 18:55:00|389|384|388.3|383.3|389|386.3|387|383.3|4
1741114800000|2025-03-04 19:00:00|388.4|383.4|387.4|386.4|388.9|386.6|387|383.4|3
1741115100000|2025-03-04 19:05:00|387.3|386.3|387.5|386.5|389.4|386.8|387.1|384.4|7
1741115400000|2025-03-04 19:10:00|387.8|386.8|386.8|381.8|389.6|387.1|385.5|381.8|43
1741115700000|2025-03-04 19:15:00|387|382|388.6|387.6|389.5|387.9|384.8|381.8|38
1741136400000|2025-03-05 01:00:00|382.9|381.9|380.4|375.4|384.5|381.9|378|374.4|31
1741136700000|2025-03-05 01:05:00|379.8|374.8|378|377|380.5|377.6|377.4|373.8|9
1741137000000|2025-03-05 01:10:00|379.4|374.4|378.8|373.8|379.4|376.3|376.1|373.6|16
1741137300000|2025-03-05 01:15:00|378.1|373.1|379.5|374.5|379.8|375.4|375.4|371.6|6
1741137600000|2025-03-05 01:20:00|379.4|374.4|379|374|379.6|376.1|376.8|374|10
1741137900000|2025-03-05 01:25:00|379.1|374.1|379.1|374.1|379.3|375.6|376.4|374|0
1741138200000|2025-03-05 01:30:00|379.3|374.3|379.3|374.3|379.3|374.3|379.1|374.1|0
1741138500000|2025-03-05 01:35:00|379.1|374.1|380.4|375.4|381.1|378.6|377.6|374.1|19
1741138800000|2025-03-05 01:40:00|380.3|375.3|380.3|375.3|380.4|375.4|380|375|0
1741139100000|2025-03-05 01:45:00|380.4|375.4|380.3|375.3|380.6|377.9|378.9|375.1|1
1741139400000|2025-03-05 01:50:00|380.4|375.4|379.9|374.9|380.5|375.5|379.9|374.9|1
1741139700000|2025-03-05 01:55:00|379.5|374.5|379.4|374.4|379.8|374.8|379.4|374.4|0
1741140000000|2025-03-05 02:00:00|379.5|374.5|379.3|374.3|379.5|374.5|379.3|374.3|0
1741140300000|2025-03-05 02:05:00|377.6|376.6|379|374|379.3|376.8|377.6|373.9|0
1741140900000|2025-03-05 02:15:00|378.9|373.9|379.3|374.3|379.3|374.3|378.9|373.9|5
1741141200000|2025-03-05 02:20:00|377.9|376.9|381.6|376.6|381.6|376.9|377.8|374.1|9
1741141500000|2025-03-05 02:25:00|379.5|378.5|380.5|375.5|380.5|378.5|379.3|374.9|6
1741141800000|2025-03-05 02:30:00|380.4|375.4|380.8|375.8|380.8|375.8|380.3|375.3|0
1741142100000|2025-03-05 02:35:00|380.6|375.6|381.3|376.3|381.3|376.3|380.6|375.6|5
1741142400000|2025-03-05 02:40:00|381.1|376.1|381.1|376.1|381.1|376.1|381.1|376.1|0
1741142700000|2025-03-05 02:45:00|381.3|376.3|381.3|376.3|381.4|376.4|381|376|0
1741143000000|2025-03-05 02:50:00|381.1|376.1|381.1|376.1|381.1|377.6|378.6|376|0
1741143600000|2025-03-05 03:00:00|381.3|376.3|381.3|376.3|381.4|376.4|381.3|376.3|1
1741143900000|2025-03-05 03:05:00|380.9|375.9|380.9|375.9|381|376|380.6|375.6|6
1741144200000|2025-03-05 03:10:00|381|376|380.8|375.8|381|376|380.5|375.5|0
1741144500000|2025-03-05 03:15:00|380.9|375.9|381|376|381|376|380.8|375.8|0
1741146000000|2025-03-05 03:40:00|381.1|376.1|381|376|381.1|376.1|381|376|0
1741146300000|2025-03-05 03:45:00|381.1|376.1|381.1|376.1|381.1|376.1|381.1|376.1|0
1741146600000|2025-03-05 03:50:00|381|376|381|376|381|376|381|376|0
1741147800000|2025-03-05 04:10:00|381.1|376.1|381|376|381.1|376.1|381|376|0
1741148400000|2025-03-05 04:20:00|378.6|377.6|381|376|381|377.6|378.6|376|0
1741149300000|2025-03-05 04:35:00|380.8|375.8|380.9|375.9|381|377.8|378.8|375.8|1
1741150500000|2025-03-05 04:55:00|379|378|380.9|375.9|380.9|378|379|375.9|0
1741151100000|2025-03-05 05:05:00|379|378|379|378|379.1|378.1|379|378|0
1741151400000|2025-03-05 05:10:00|379.1|378.1|380.9|375.9|380.9|378.1|379|375.9|0
1741151700000|2025-03-05 05:15:00|379|378|379|378|380.9|378|379|375.9|0
1741152000000|2025-03-05 05:20:00|379.1|378.1|379|378|379.1|378.1|379|378|0
1741152300000|2025-03-05 05:25:00|380.9|375.9|379|378|380.9|378.1|379|375.9|0
1741152600000|2025-03-05 05:30:00|380.9|375.9|380.9|375.9|380.9|375.9|380.9|375.9|0
1741153200000|2025-03-05 05:40:00|379|378|380.9|375.9|380.9|378|379|375.9|0
1741153500000|2025-03-05 05:45:00|379|378|380.9|375.9|380.9|378|379|375.9|0
1741154400000|2025-03-05 06:00:00|379|378|380.9|375.9|380.9|378|379|375.9|0
1741154700000|2025-03-05 06:05:00|379|378|380.9|375.9|380.9|378|379|375.9|0
1741155300000|2025-03-05 06:15:00|379|378|379|378|380.9|378|379|375.9|0
1741155900000|2025-03-05 06:25:00|||||||||1
1741156500000|2025-03-05 06:35:00|378.8|377.8|379|378|379|378|378.8|377.8|1
1741156800000|2025-03-05 06:40:00|378.8|377.8|381.1|376.1|381.1|378|378.8|376.1|1
1741157100000|2025-03-05 06:45:00|379.3|378.3|381.1|376.1|381.1|378.3|379.3|376.1|0
1741157400000|2025-03-05 06:50:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|0
1741158000000|2025-03-05 07:00:00|379.4|378.4|380|379|380.1|379.1|379.3|378.3|5
1741158300000|2025-03-05 07:05:00|381.9|376.9|380|379|381.9|379|380|376.9|0
1741158600000|2025-03-05 07:10:00|380.3|379.3|380.3|379.3|380.4|379.4|380|379|0
1741158900000|2025-03-05 07:15:00|382.9|377.9|381.4|380.4|383|380.4|381.4|377.8|0
1741159200000|2025-03-05 07:20:00|381.5|380.5|383.1|378.1|383.3|380.5|381.4|378|1
1741160400000|2025-03-05 07:40:00|381.4|380.4|383.1|378.1|383.1|380.4|381.4|378.1|0
1741161600000|2025-03-05 08:00:00|381.4|380.4|381.3|380.3|381.4|380.4|381.3|380.3|0
1741162500000|2025-03-05 08:15:00|383.1|378.1|383.1|378.1|383.1|378.1|383.1|378.1|0
1741162800000|2025-03-05 08:20:00|381.3|380.3|383.1|378.1|383.1|380.3|381.3|378.1|0
1741164300000|2025-03-05 08:45:00|381.5|380.5|381.5|380.5|381.5|380.5|381.5|380.5|0
1741164900000|2025-03-05 08:55:00|||||||||1
1741165200000|2025-03-05 09:00:00|383.1|378.1|383.1|378.1|383.1|380|381|378.1|2
1741166100000|2025-03-05 09:15:00|381|380|383.1|378.1|383.1|380|381|378.1|0
1741166400000|2025-03-05 09:20:00|381|380|383.1|378.1|383.1|380|381|378.1|0
1741167000000|2025-03-05 09:30:00|381|380|383.1|378.1|383.1|380|381|378.1|0
1741167300000|2025-03-05 09:35:00|381|380|381|380|383.1|380|381|378.1|0
1741167600000|2025-03-05 09:40:00|383.1|378.1|383.1|378.1|383.1|380|381|378.1|0
1741167900000|2025-03-05 09:45:00|381|380|383.1|378.1|383.1|380|381|378.1|0
1741168200000|2025-03-05 09:50:00|381|380|383.1|378.1|383.1|380|381|378.1|0
1741168500000|2025-03-05 09:55:00|381|380|383.1|378.1|383.1|380|381|378.1|0
1741168800000|2025-03-05 10:00:00|381|380|383.3|378.3|383.4|380|381|378.1|4
1741169100000|2025-03-05 10:05:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741169400000|2025-03-05 10:10:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741169700000|2025-03-05 10:15:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741170000000|2025-03-05 10:20:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741170300000|2025-03-05 10:25:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741170600000|2025-03-05 10:30:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741170900000|2025-03-05 10:35:00|383.1|378.1|383.3|378.3|383.3|380.5|381.5|378.1|0
1741171200000|2025-03-05 10:40:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741171500000|2025-03-05 10:45:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741171800000|2025-03-05 10:50:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741172100000|2025-03-05 10:55:00|383.1|378.1|383.1|378.1|383.3|380|380.9|378.1|0
1741173600000|2025-03-05 11:20:00|381.3|380.3|383.1|378.1|383.1|380.3|381.3|378.1|0
1741174500000|2025-03-05 11:35:00|383.3|378.3|383.4|378.4|383.4|378.4|383.3|378.3|2
1741174800000|2025-03-05 11:40:00|381.3|380.3|383.3|378.3|383.4|380.3|381.3|378.1|0
1741175100000|2025-03-05 11:45:00|383.1|378.1|383.1|378.1|383.3|378.3|383.1|378.1|0
1741175400000|2025-03-05 11:50:00|383.3|378.3|383.3|378.3|383.3|378.3|383.1|378.1|0
1741175700000|2025-03-05 11:55:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741176000000|2025-03-05 12:00:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|1
1741176300000|2025-03-05 12:05:00|383.1|378.1|383.1|378.1|383.3|378.3|383.1|378.1|0
1741176600000|2025-03-05 12:10:00|383.3|378.3|383.3|378.3|383.3|378.3|383.1|378.1|1
1741176900000|2025-03-05 12:15:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741177200000|2025-03-05 12:20:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741177500000|2025-03-05 12:25:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741177800000|2025-03-05 12:30:00|383.1|378.1|383.1|378.1|383.3|378.3|383.1|378.1|0
1741178100000|2025-03-05 12:35:00|383.3|378.3|383.3|378.3|383.3|378.3|383.1|378.1|0
1741178400000|2025-03-05 12:40:00|383.1|378.1|383.3|378.3|383.4|378.4|383.1|378.1|1
1741178700000|2025-03-05 12:45:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1741179000000|2025-03-05 12:50:00|383.4|378.4|383.4|378.4|383.4|378.4|383.3|378.3|0
1741179300000|2025-03-05 12:55:00|381.5|380.5|384.3|379.3|384.3|381.9|381.5|379.3|2
1741179900000|2025-03-05 13:05:00|384.4|379.4|384.4|379.4|384.4|381.5|382.5|379.4|0
1741180200000|2025-03-05 13:10:00|382.3|381.3|382.1|381.1|382.3|381.3|382.1|381.1|0
1741180800000|2025-03-05 13:20:00|383.4|378.4|383.4|378.4|383.5|378.5|383.4|378.4|3
1741181400000|2025-03-05 13:30:00|383.5|378.5|381|380|383.5|380|380.8|378.4|1
1741181700000|2025-03-05 13:35:00|383.4|378.4|383.4|378.4|383.4|378.4|383.4|378.4|0
1741182000000|2025-03-05 13:40:00|383.6|378.6|383.4|378.4|383.8|380.5|381.5|378.4|1
1741185000000|2025-03-05 14:30:00|384|379|386.9|385.9|389.3|386.3|382.3|379|41
1741185300000|2025-03-05 14:35:00|386.8|385.8|386.8|385.8|387|386|386.4|385.4|22
1741185600000|2025-03-05 14:40:00|386.5|385.5|387.1|382.1|387.4|385.8|386|382.1|10
1741185900000|2025-03-05 14:45:00|385.3|384.3|382.5|381.5|386.4|384.3|381.8|378.5|43
1741186200000|2025-03-05 14:50:00|382.4|381.4|384|383|387.1|383.5|381.5|379.1|15
1741186500000|2025-03-05 14:55:00|383.8|382.8|382.9|377.9|386.5|383.5|380.8|377.9|9
1741186800000|2025-03-05 15:00:00|381|380|382.1|381.1|384.8|381.1|380.9|377.9|7
1741187100000|2025-03-05 15:05:00|382.3|381.3|382.6|381.6|384.6|381.8|382.1|379.5|3
1741187400000|2025-03-05 15:10:00|384|379|382.9|377.9|384|381.1|381.3|377.9|10
1741187700000|2025-03-05 15:15:00|383.1|378.1|381.9|380.9|384.4|381.5|381.1|378.1|4
1741188000000|2025-03-05 15:20:00|382|381|382.9|377.9|383.1|381|381.9|377.6|2
1741188300000|2025-03-05 15:25:00|380.8|379.8|383|378|383.4|380.3|380.5|377.9|1
1741188600000|2025-03-05 15:30:00|382.8|377.8|382.5|377.5|383.3|379.8|380.6|377.3|2
1741188900000|2025-03-05 15:35:00|382.6|377.6|383.1|378.1|384.1|380.3|381|377.6|7
1741189200000|2025-03-05 15:40:00|381.3|380.3|383.9|378.9|384.4|381|381.3|378.1|6
1741189500000|2025-03-05 15:45:00|382|381|382.8|377.8|384.8|381.1|381.5|377.6|9
1741189800000|2025-03-05 15:50:00|383.3|378.3|381.3|380.3|383.9|381|381.1|378.1|3
1741190100000|2025-03-05 15:55:00|381.4|380.4|381.3|380.3|381.8|380.8|381.3|380.3|4
1741190400000|2025-03-05 16:00:00|381.1|380.1|381.3|380.3|381.4|380.4|381.1|380.1|0
1741190700000|2025-03-05 16:05:00|381.4|380.4|381.4|380.4|383.1|380.5|380.1|377.4|7
1741191000000|2025-03-05 16:10:00|382.9|377.9|383|378|383|378|382.8|377.8|1
1741191300000|2025-03-05 16:15:00|382.9|377.9|383.1|378.1|383.1|380.5|381.4|377.9|3
1741191600000|2025-03-05 16:20:00|381.3|380.3|382.6|377.6|383|380.6|380.4|377.6|13
1741191900000|2025-03-05 16:25:00|382.9|377.9|382.8|377.8|383|380.1|380.8|377.3|0
1741192200000|2025-03-05 16:30:00|382.9|377.9|381.4|380.4|382.9|380.4|381|377.9|1
1741192500000|2025-03-05 16:35:00|381.5|380.5|381.1|380.1|383.1|380.5|381.1|378.1|6
1741192800000|2025-03-05 16:40:00|381.3|380.3|381.4|380.4|381.4|380.4|381|380|2
1741193100000|2025-03-05 16:45:00|381.5|380.5|381.4|380.4|381.5|380.5|381.4|380.4|0
1741193400000|2025-03-05 16:50:00|381.5|380.5|382.9|377.9|383.1|380.5|380.8|377.9|5
1741193700000|2025-03-05 16:55:00|380.8|379.8|381.6|380.6|383.1|380.6|380.8|377.9|5
1741194000000|2025-03-05 17:00:00|381.8|380.8|381.1|380.1|381.8|380.8|381.1|380.1|13
1741194300000|2025-03-05 17:05:00|381|380|380.9|379.9|381.3|380.3|380.9|379.9|3
1741194600000|2025-03-05 17:10:00|381|380|380.3|379.3|381|380|380.3|379.3|1
1741194900000|2025-03-05 17:15:00|382.6|377.6|380.9|379.9|382.6|379.9|380.8|377.6|1
1741195200000|2025-03-05 17:20:00|381|380|380.9|379.9|381.1|380.1|380.9|379.9|2
1741195500000|2025-03-05 17:25:00|380.5|379.5|380.3|379.3|382.6|379.5|380.1|377.6|3
1741195800000|2025-03-05 17:30:00|380.1|379.1|379|378|381.1|379.4|378.5|375.6|20
1741196100000|2025-03-05 17:35:00|381.1|376.1|379.5|378.5|381.5|378.5|379.3|376.1|0
1741196400000|2025-03-05 17:40:00|379.6|378.6|381.1|380.1|381.1|380.1|379.6|378.6|20
1741196700000|2025-03-05 17:45:00|382.8|377.8|381.1|380.1|382.9|380.4|380.3|377.8|10
1741197000000|2025-03-05 17:50:00|381|380|382.9|377.9|382.9|380.3|380.8|377.5|4
1741197300000|2025-03-05 17:55:00|381|380|381|380|381.3|380.3|381|380|2
1741197600000|2025-03-05 18:00:00|381.1|380.1|381.1|380.1|381.4|380.4|381|380|2
1741197900000|2025-03-05 18:05:00|381.3|380.3|381.1|380.1|381.4|380.4|381.1|380.1|1
1741198200000|2025-03-05 18:10:00|381.3|380.3|381.3|380.3|381.3|380.3|381.3|380.3|0
1741198500000|2025-03-05 18:15:00|381.4|380.4|381.3|380.3|381.4|380.4|381.3|380.3|3
1741198800000|2025-03-05 18:20:00|382.9|377.9|381.1|380.1|382.9|380.1|381|377.9|1
1741199100000|2025-03-05 18:25:00|381.3|380.3|381.3|380.3|381.4|380.4|381.1|380.1|0
1741199400000|2025-03-05 18:30:00|381.8|380.8|384.4|379.4|384.5|381.9|381.8|379.1|16
1741199700000|2025-03-05 18:35:00|382.8|381.8|382.5|381.5|384.4|381.8|382.5|379.4|1
1741200000000|2025-03-05 18:40:00|382.6|381.6|382.5|381.5|382.9|381.9|382.5|381.5|1
1741200300000|2025-03-05 18:45:00|384.6|379.6|382.9|381.9|384.6|382|382.8|379.6|3
1741200600000|2025-03-05 18:50:00|382.8|381.8|382.4|381.4|382.9|381.9|382.4|381.4|8
1741200900000|2025-03-05 18:55:00|382.5|381.5|382.8|381.8|383|382|382.1|381.1|23
1741201200000|2025-03-05 19:00:00|382.3|381.3|382|381|382.3|381.3|381.9|380.9|29
1741201500000|2025-03-05 19:05:00|381.9|380.9|381.8|380.8|383.4|380.9|381.3|378.1|4
1741201800000|2025-03-05 19:10:00|381.3|380.3|381.1|380.1|383.6|380.8|379.1|376.5|39
1741202100000|2025-03-05 19:15:00|381|380|381.3|380.3|383.1|380.5|379.8|376.6|3
1741222800000|2025-03-06 01:00:00|382.6|377.6|382.5|377.5|383.6|378.6|382.3|377.3|1
1741223100000|2025-03-06 01:05:00|382.3|377.3|382|377|383.1|379.8|380.8|376.9|0
1741223400000|2025-03-06 01:10:00|381.9|376.9|382|377|383|379.5|380.5|376.9|0
1741223700000|2025-03-06 01:15:00|382.1|377.1|382.4|377.4|382.4|377.4|382|377|0
1741224600000|2025-03-06 01:30:00|380.3|379.3|382.4|377.4|382.4|379.6|380.3|377.4|0
1741224900000|2025-03-06 01:35:00|380.5|379.5|380.5|379.5|382.4|379.8|380.5|377.4|0
1741225200000|2025-03-06 01:40:00|380.4|379.4|380.3|379.3|380.4|379.4|380.3|379.3|0
1741226100000|2025-03-06 01:55:00|380.4|379.4|380.3|379.3|380.4|379.4|380.3|379.3|0
1741226700000|2025-03-06 02:05:00|382.8|377.8|382.4|377.4|383|379.6|380.6|377.4|1
1741227300000|2025-03-06 02:15:00|380.5|379.5|382.4|377.4|382.4|379.5|380.5|377.4|0
1741227900000|2025-03-06 02:25:00|380.5|379.5|382.4|377.4|382.4|379.5|380.5|377.4|0
1741228200000|2025-03-06 02:30:00|380.5|379.5|382.4|377.4|382.4|379.5|380.5|377.4|0
1741228800000|2025-03-06 02:40:00|380.5|379.5|382.4|377.4|382.4|379.5|380.5|377.4|0
1741229400000|2025-03-06 02:50:00|381.9|376.9|381.9|376.9|382.3|377.3|381.9|376.9|1
1741229700000|2025-03-06 02:55:00|381.8|376.8|381.9|376.9|381.9|376.9|381.8|376.8|0
1741230000000|2025-03-06 03:00:00|381.8|376.8|381.9|376.9|382|377|381.8|376.8|0
1741230300000|2025-03-06 03:05:00|382|377|381.4|376.4|382.9|379.4|379.9|376.4|1
1741231200000|2025-03-06 03:20:00|381.3|376.3|380.4|375.4|381.4|378|378.8|375.1|4
1741231500000|2025-03-06 03:25:00|380.5|375.5|380.9|375.9|381.1|377.5|378.5|375.3|0
1741231800000|2025-03-06 03:30:00|381|376|381|376|381|376|381|376|0
1741232100000|2025-03-06 03:35:00|380.9|375.9|381|376|381.1|377.5|378.4|375.6|0
1741232400000|2025-03-06 03:40:00|380.9|375.9|381|376|381|376|380.8|375.8|0
1741233000000|2025-03-06 03:50:00|381.1|376.1|381|376|381.1|376.1|381|376|0
1741233300000|2025-03-06 03:55:00|381.1|376.1|381|376|381.1|376.1|381|376|0
1741233600000|2025-03-06 04:00:00|381.1|376.1|381|376|381.1|376.1|381|376|0
1741233900000|2025-03-06 04:05:00|381.1|376.1|381.3|376.3|381.3|376.3|381|376|0
1741234500000|2025-03-06 04:15:00|381.4|376.4|381.8|376.8|381.8|378.8|379.8|376.4|0
1741234800000|2025-03-06 04:20:00|381.9|376.9|381.9|376.9|381.9|376.9|381.9|376.9|0
1741235100000|2025-03-06 04:25:00|380|379|381.9|376.9|382|379|380|376.9|0
1741235400000|2025-03-06 04:30:00|380|379|380|379|380.1|379.1|380|379|0
1741236300000|2025-03-06 04:45:00|380.1|379.1|380.1|379.1|380.1|379.1|380.1|379.1|0
1741237800000|2025-03-06 05:10:00|381.8|376.8|381.6|376.6|381.9|379.1|379.8|376.6|2
1741238400000|2025-03-06 05:20:00|379.8|378.8|381.6|376.6|381.6|378.9|379.8|376.6|0
1741238700000|2025-03-06 05:25:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741239000000|2025-03-06 05:30:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741239300000|2025-03-06 05:35:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741239600000|2025-03-06 05:40:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741239900000|2025-03-06 05:45:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741240200000|2025-03-06 05:50:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741240800000|2025-03-06 06:00:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741241100000|2025-03-06 06:05:00|379.8|378.8|381.6|376.6|381.6|378.8|379.8|376.6|0
1741241400000|2025-03-06 06:10:00|379.8|378.8|379.8|378.8|381.6|378.8|379.8|376.6|0
1741241700000|2025-03-06 06:15:00|381.6|376.6|382.4|377.4|383.1|379.6|379.8|376.6|2
1741243200000|2025-03-06 06:40:00|382.9|377.9|382.9|377.9|383.1|378.1|382.9|377.9|7
1741243500000|2025-03-06 06:45:00|383|378|382.9|377.9|383|378|382.6|377.6|0
1741243800000|2025-03-06 06:50:00|382.6|377.6|382.8|377.8|383|378|382.6|377.6|1
1741244100000|2025-03-06 06:55:00|382.9|377.9|384.1|379.1|384.1|381|381.5|377.6|13
1741244400000|2025-03-06 07:00:00|384|379|384.1|379.1|384.1|379.1|384|379|0
1741245000000|2025-03-06 07:10:00|383.9|378.9|384|379|384.1|379.1|383.9|378.9|0
1741252800000|2025-03-06 09:20:00|383.5|378.5|383.5|378.5|383.5|378.5|383.5|378.5|3
1741253100000|2025-03-06 09:25:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741253400000|2025-03-06 09:30:00|383.6|378.6|383.6|378.6|383.6|378.6|383.6|378.6|0
1741253700000|2025-03-06 09:35:00|383.5|378.5|383.5|378.5|383.6|378.6|383.5|378.5|0
1741254000000|2025-03-06 09:40:00|383.6|378.6|383.6|378.6|383.6|378.6|383.6|378.6|0
1741254300000|2025-03-06 09:45:00|383.5|378.5|383.6|378.6|383.6|378.6|383.5|378.5|0
1741254600000|2025-03-06 09:50:00|383.5|378.5|383.6|378.6|383.6|378.6|383.5|378.5|0
1741254900000|2025-03-06 09:55:00|383.5|378.5|384|379|384|379|383.5|378.5|0
1741255200000|2025-03-06 10:00:00|383.6|378.6|383.6|378.6|383.6|378.6|383.4|378.4|0
1741255500000|2025-03-06 10:05:00|383.5|378.5|383.5|378.5|383.6|378.6|383.5|378.5|0
1741255800000|2025-03-06 10:10:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741256100000|2025-03-06 10:15:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741256400000|2025-03-06 10:20:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741256700000|2025-03-06 10:25:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741257000000|2025-03-06 10:30:00|383.6|378.6|383.6|378.6|383.6|378.6|383.6|378.6|0
1741257300000|2025-03-06 10:35:00|383.5|378.5|383.5|378.5|383.6|378.6|383.5|378.5|0
1741257900000|2025-03-06 10:45:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741258200000|2025-03-06 10:50:00|383.4|378.4|383.5|378.5|383.5|378.5|383.4|378.4|0
1741258500000|2025-03-06 10:55:00|383.6|378.6|383.6|378.6|383.6|378.6|383.6|378.6|0
1741258800000|2025-03-06 11:00:00|383.5|378.5|383.5|378.5|383.5|378.5|383.5|378.5|0
1741259100000|2025-03-06 11:05:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741259400000|2025-03-06 11:10:00|383.6|378.6|383.6|378.6|383.6|378.6|383.6|378.6|0
1741259700000|2025-03-06 11:15:00|383.5|378.5|383.5|378.5|383.5|378.5|383.5|378.5|0
1741260000000|2025-03-06 11:20:00|383.6|378.6|383.5|378.5|383.6|378.6|383.5|378.5|0
1741260600000|2025-03-06 11:30:00|383.6|378.6|384.6|379.6|384.6|379.6|383.5|378.5|1
1741263900000|2025-03-06 12:25:00|382.8|381.8|382.8|381.8|382.8|381.8|382.8|381.8|7
1741266000000|2025-03-06 13:00:00|382.9|381.9|382.9|381.9|382.9|381.9|382.9|381.9|1
1741266300000|2025-03-06 13:05:00|||||||||3
1741267500000|2025-03-06 13:25:00|||||||||1
1741268100000|2025-03-06 13:35:00|||||||||1
1741271400000|2025-03-06 14:30:00|383|382|382.3|381.3|386.1|384|382.3|379.1|20
1741271700000|2025-03-06 14:35:00|382.1|381.1|381.1|380.1|383.9|381.1|381|378.4|0
1741272000000|2025-03-06 14:40:00|381|380|380.5|379.5|383.5|380.3|380.4|378.4|8
1741272300000|2025-03-06 14:45:00|381.6|376.6|377.1|376.1|381.6|377.8|377|373.9|16
1741272600000|2025-03-06 14:50:00|377.5|376.5|376.8|375.8|379.4|376.5|376.8|373.9|10
1741272900000|2025-03-06 14:55:00|376.9|375.9|376.3|375.3|379.6|376.5|376.3|373.4|7
1741273200000|2025-03-06 15:00:00|377.9|372.9|377.1|372.1|377.9|373.5|373.8|370.4|25
1741273500000|2025-03-06 15:05:00|375.3|374.3|376.3|371.3|377.4|374.3|373.8|371.3|18
1741273800000|2025-03-06 15:10:00|376.4|371.4|376.4|371.4|376.4|373.6|374.5|371.4|0
1741274100000|2025-03-06 15:15:00|376.9|371.9|373.9|372.9|377|373.3|373.8|371.4|6
1741274400000|2025-03-06 15:20:00|376.6|371.6|375.9|370.9|376.6|373.3|372.4|370.4|37
1741274700000|2025-03-06 15:25:00|373.4|372.4|375.3|374.3|377.1|374.4|373.4|370.9|13
1741275000000|2025-03-06 15:30:00|377.5|372.5|377.6|372.6|377.9|374.8|375.4|372.5|3
1741275300000|2025-03-06 15:35:00|375.8|374.8|377.4|376.4|378.6|376.4|375.8|372.6|2
1741275600000|2025-03-06 15:40:00|377.5|376.5|378.3|377.3|380.9|377.9|377.5|374.9|7
1741275900000|2025-03-06 15:45:00|378.4|377.4|378.1|377.1|380.5|377.4|378|374.9|5
1741276200000|2025-03-06 15:50:00|378.3|377.3|378.8|377.8|381.1|377.8|378.3|375.6|3
1741276500000|2025-03-06 15:55:00|379|378|379.9|378.9|380|379|379|378|1
1741276800000|2025-03-06 16:00:00|381.6|376.6|379.9|378.9|381.6|378.9|379.8|376.6|7
1741277100000|2025-03-06 16:05:00|380|379|379.8|378.8|380|379|379.6|378.6|2
1741277400000|2025-03-06 16:10:00|379.9|378.9|379.8|378.8|380|379|379.8|378.8|3
1741277700000|2025-03-06 16:15:00|379.6|378.6|379.1|378.1|381.6|378.9|379|376|1
1741278000000|2025-03-06 16:20:00|379.3|378.3|380|379|381.6|379|379.3|376.6|0
1741278300000|2025-03-06 16:25:00|381.3|376.3|381.6|376.6|381.6|378.8|379.5|376.3|5
1741278600000|2025-03-06 16:30:00|379.8|378.8|380.5|379.5|383.5|380.1|379.8|376.6|14
1741278900000|2025-03-06 16:35:00|380.4|379.4|377.6|372.6|382|379.4|377.4|372.5|20
1741279200000|2025-03-06 16:40:00|377.8|372.8|376.4|371.4|378.3|374.3|374|371.1|13
1741279500000|2025-03-06 16:45:00|376.3|371.3|375|374|376.9|374|374.3|370.9|0
1741279800000|2025-03-06 16:50:00|377.3|372.3|377.4|372.4|377.4|374.3|375.3|372.3|3
1741280100000|2025-03-06 16:55:00|375.5|374.5|377.4|372.4|377.5|375|375.1|372.1|6
1741280400000|2025-03-06 17:00:00|375.3|374.3|376.6|371.6|377.1|374.3|374.5|371.6|3
1741280700000|2025-03-06 17:05:00|376|371|373.5|372.5|376|372.5|373.5|370.4|20
1741281000000|2025-03-06 17:10:00|373.6|372.6|376.5|371.5|376.5|372.8|373.6|371.1|1
1741281300000|2025-03-06 17:15:00|376.6|371.6|374.3|373.3|376.6|373.3|374.3|371.1|5
1741281600000|2025-03-06 17:20:00|374.1|373.1|374|373|376.1|373.3|373.6|371.1|4
1741281900000|2025-03-06 17:25:00|374.1|373.1|376.5|371.5|376.5|373.1|374.1|371.4|1
1741282200000|2025-03-06 17:30:00|375.8|374.8|375.8|374.8|375.8|374.8|375.8|374.8|14
1741282500000|2025-03-06 17:35:00|375.9|374.9|376.3|375.3|378.5|375.3|375.9|373.1|4
1741282800000|2025-03-06 17:40:00|376.4|375.4|378.6|373.6|378.6|375.4|376.4|373.6|6
1741283100000|2025-03-06 17:45:00|376.8|375.8|376.8|375.8|376.8|375.8|376.8|375.8|0
1741283400000|2025-03-06 17:50:00|376.9|375.9|377|376|377|376|376.9|375.9|1
1741283700000|2025-03-06 17:55:00|376.9|375.9|376.4|375.4|376.9|375.9|376.4|375.4|1
1741284000000|2025-03-06 18:00:00|376.5|375.5|376.5|375.5|376.5|375.5|376.4|375.4|1
1741284300000|2025-03-06 18:05:00|376.4|375.4|376.8|375.8|376.8|375.8|376.4|375.4|1
1741284600000|2025-03-06 18:10:00|377.9|376.9|378|377|378|377|377.9|376.9|11
1741284900000|2025-03-06 18:15:00|378.1|377.1|380.4|375.4|380.5|377.1|377.6|375.1|7
1741285500000|2025-03-06 18:25:00|380.5|375.5|380.5|375.5|380.5|375.5|380.4|375.4|0
1741286100000|2025-03-06 18:35:00|380.6|375.6|378.8|377.8|380.6|377.8|378.8|375.6|2
1741286700000|2025-03-06 18:45:00|380.3|375.3|380.1|375.1|380.4|377|378|375.1|5
1741287000000|2025-03-06 18:50:00|378|377|380.1|375.1|380.4|377|378|375.1|2
1741287300000|2025-03-06 18:55:00|380.3|375.3|379.6|374.6|380.4|377|377.5|374.6|2
1741287600000|2025-03-06 19:00:00|377.5|376.5|379.6|374.6|379.9|376.8|377.5|374.6|2
1741287900000|2025-03-06 19:05:00|377.9|376.9|377.9|376.9|377.9|376.9|377.8|376.8|2
1741288200000|2025-03-06 19:10:00|378|377|377.8|376.8|378|377|377.6|376.6|3
1741288500000|2025-03-06 19:15:00|377.6|376.6|378|377|378|377|377.6|376.6|12
1741309200000|2025-03-07 01:00:00|376.4|371.4|377.4|372.4|377.8|374|374.1|370.4|2
1741309500000|2025-03-07 01:05:00|375.9|374.9|376.3|375.3|378.4|375.3|375.5|372.1|2
1741310400000|2025-03-07 01:20:00|377.8|372.8|377.6|372.6|377.9|372.9|377.5|372.5|2
1741310700000|2025-03-07 01:25:00|375.5|374.5|375.5|374.5|377.6|374.5|375.5|372.4|0
1741311000000|2025-03-07 01:30:00|377.6|372.6|374.5|373.5|377.6|374.5|374.5|371.6|1
1741311300000|2025-03-07 01:35:00|374.9|373.9|375.4|370.4|376.4|373.9|372.8|370.3|4
1741311600000|2025-03-07 01:40:00|372.8|371.8|375.3|370.3|375.3|371.8|372.5|370|1
1741311900000|2025-03-07 01:45:00|375.1|370.1|375.1|370.1|375.1|370.1|375.1|370.1|0
1741312500000|2025-03-07 01:55:00|375.3|370.3|375.3|370.3|375.3|370.3|375.3|370.3|0
1741312800000|2025-03-07 02:00:00|375.1|370.1|375.3|370.3|375.3|370.3|375.1|370.1|0
1741313100000|2025-03-07 02:05:00|375.1|370.1|375.4|370.4|375.4|372.3|373.3|370.1|0
1741313400000|2025-03-07 02:10:00|375.3|370.3|375.4|370.4|375.4|371.8|372.6|370.3|0
1741314600000|2025-03-07 02:30:00|373.3|372.3|375.4|370.4|375.4|372.3|373.3|370.4|0
1741314900000|2025-03-07 02:35:00|373.3|372.3|375|370|375.4|372.3|372.5|369.9|1
1741315200000|2025-03-07 02:40:00|375.1|370.1|375.1|370.1|375.1|371.8|372.6|370|1
1741315500000|2025-03-07 02:45:00|373.3|372.3|373.3|372.3|373.3|372.3|373.3|372.3|0
1741315800000|2025-03-07 02:50:00|373.4|372.4|373.3|372.3|373.6|372.6|373.3|372.3|1
1741316400000|2025-03-07 03:00:00|375|370|375|370|375|370|375|370|0
1741317000000|2025-03-07 03:10:00|374.9|369.9|375.4|370.4|375.4|372.5|373.3|369.9|1
1741317300000|2025-03-07 03:15:00|373.3|372.3|375.1|370.1|375.4|372.3|373.3|370.1|0
1741317600000|2025-03-07 03:20:00|375.4|370.4|373.5|372.5|375.4|372.5|373.3|370|2
1741318500000|2025-03-07 03:35:00|373.6|372.6|376.9|371.9|376.9|372.8|373.6|371.6|10
1741318800000|2025-03-07 03:40:00|377.1|372.1|376.1|371.1|378.1|374.1|374.9|371.1|3
1741319100000|2025-03-07 03:45:00|374|373|375|374|378|374|374|370.9|0
1741319400000|2025-03-07 03:50:00|374.8|373.8|376.6|371.6|378.1|374.5|374.8|371.3|0
1741319700000|2025-03-07 03:55:00|375.3|374.3|375.4|374.4|377.9|374.4|375|371.5|2
1741320000000|2025-03-07 04:00:00|376.9|371.9|376.8|371.8|378.1|374.4|375.3|371.8|0
1741320600000|2025-03-07 04:10:00|375.1|374.1|376.4|371.4|378|374.3|375.1|371.4|0
1741321200000|2025-03-07 04:20:00|375|374|376.5|371.5|378|374.3|375|371.3|3
1741321500000|2025-03-07 04:25:00|376.6|371.6|375.8|370.8|376.8|374.1|375.1|370.8|0
1741321800000|2025-03-07 04:30:00|375.6|370.6|375.9|370.9|375.9|370.9|375.4|370.4|0
1741322400000|2025-03-07 04:40:00|375.8|370.8|377|372|377|373.4|374.1|370.1|3
1741322700000|2025-03-07 04:45:00|374.1|373.1|376.3|371.3|377|373.5|374.1|371.1|0
1741323000000|2025-03-07 04:50:00|376.4|371.4|376.3|371.3|376.4|371.4|376.1|371.1|0
1741323300000|2025-03-07 04:55:00|374.8|373.8|374.8|373.8|374.8|373.8|374.8|373.8|0
1741323600000|2025-03-07 05:00:00|377.1|372.1|375.1|374.1|378.1|374.4|375.1|372.1|2
1741324200000|2025-03-07 05:10:00|375|374|375|374|375|374|375|374|0
1741334400000|2025-03-07 08:00:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741334700000|2025-03-07 08:05:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741335000000|2025-03-07 08:10:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741335600000|2025-03-07 08:20:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741335900000|2025-03-07 08:25:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741336200000|2025-03-07 08:30:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741336500000|2025-03-07 08:35:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741336800000|2025-03-07 08:40:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741337100000|2025-03-07 08:45:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741337400000|2025-03-07 08:50:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741337700000|2025-03-07 08:55:00|374.9|373.9|375|374|375|374|374.9|373.9|1
1741338000000|2025-03-07 09:00:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741338300000|2025-03-07 09:05:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741338900000|2025-03-07 09:15:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741339200000|2025-03-07 09:20:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741339500000|2025-03-07 09:25:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741339800000|2025-03-07 09:30:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741340100000|2025-03-07 09:35:00|374.9|373.9|375|374|375.1|374.1|374.9|373.9|0
1741340400000|2025-03-07 09:40:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741340700000|2025-03-07 09:45:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741341000000|2025-03-07 09:50:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741341300000|2025-03-07 09:55:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741341600000|2025-03-07 10:00:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741341900000|2025-03-07 10:05:00|375.1|374.1|375|374|375.1|374.1|374.9|373.9|0
1741342800000|2025-03-07 10:20:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741343100000|2025-03-07 10:25:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741343400000|2025-03-07 10:30:00|374.9|373.9|375|374|375.1|374.1|374.9|373.9|0
1741343700000|2025-03-07 10:35:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741344300000|2025-03-07 10:45:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741344600000|2025-03-07 10:50:00|375.1|374.1|375|374|375.1|374.1|375|374|0
1741347300000|2025-03-07 11:35:00|374.9|373.9|375|374|375|374|374.9|373.9|0
1741348500000|2025-03-07 11:55:00|375.1|374.1|375|374|375.1|374.1|374.9|373.9|0
1741348800000|2025-03-07 12:00:00|376.6|371.6|375.9|370.9|376.8|371.8|375.9|370.9|6
1741349100000|2025-03-07 12:05:00|376.6|371.6|375.9|370.9|376.6|371.6|375.9|370.9|1
1741349400000|2025-03-07 12:10:00|376|371|375.9|370.9|376|371|375.9|370.9|0
1741349700000|2025-03-07 12:15:00|376|371|376.3|371.3|376.3|373.8|374.8|370.6|2
1741350300000|2025-03-07 12:25:00|376.1|371.1|376.3|371.3|376.3|371.3|376.1|371.1|0
1741350600000|2025-03-07 12:30:00|376.1|371.1|376.4|371.4|376.4|371.4|375.9|370.9|1
1741350900000|2025-03-07 12:35:00|376.6|371.6|376.4|371.4|376.6|371.6|376.4|371.4|0
1741351200000|2025-03-07 12:40:00|376.5|371.5|376|371|376.5|371.5|375.9|370.9|0
1741351500000|2025-03-07 12:45:00|376.1|371.1|376|371|376.1|371.1|376|371|0
1741353600000|2025-03-07 13:20:00|376.1|371.1|376.3|371.3|376.3|371.3|376.1|371.1|0
1741353900000|2025-03-07 13:25:00|376.4|371.4|376.1|371.1|376.4|371.4|376.1|371.1|0
1741354200000|2025-03-07 13:30:00|376.3|371.3|376.1|371.1|376.3|371.3|376.1|371.1|0
1741354500000|2025-03-07 13:35:00|376.3|371.3|376.3|371.3|376.3|371.3|376.1|371.1|0
1741357800000|2025-03-07 14:30:00|376.4|371.4|376.1|371.1|376.9|373.5|374.3|371.1|3
1741358100000|2025-03-07 14:35:00|374|373|375.6|370.6|375.9|373.1|373.8|370.6|1
1741358400000|2025-03-07 14:40:00|373.8|372.8|375.6|370.6|375.6|372.8|373.8|370.6|0
1741358700000|2025-03-07 14:45:00|373.5|372.5|371.8|370.8|374.8|372.5|371.4|368.9|38
1741359000000|2025-03-07 14:50:00|371.9|370.9|371.8|370.8|373.9|371|371.5|368.9|1
1741359300000|2025-03-07 14:55:00|371.9|370.9|372.9|371.9|374.6|371.9|371.9|369.5|4
1741359600000|2025-03-07 15:00:00|373|372|375.5|370.5|376|372.9|373|370.3|12
1741359900000|2025-03-07 15:05:00|375.6|370.6|374.5|373.5|375.6|373.5|373.8|370.6|3
1741360200000|2025-03-07 15:10:00|374.6|373.6|375.4|370.4|376.1|373.6|373.8|370.4|2
1741360800000|2025-03-07 15:20:00|373.3|372.3|373.3|372.3|375.4|372.3|373.3|370.4|0
1741361100000|2025-03-07 15:25:00|375.4|370.4|373.5|372.5|375.4|372.5|373.5|370.4|0
1741361400000|2025-03-07 15:30:00|373.6|372.6|375.4|370.4|375.4|372.8|372.9|370.4|5
1741361700000|2025-03-07 15:35:00|375.5|370.5|373.1|372.1|375.5|372.3|372.8|370.4|1
1741362300000|2025-03-07 15:45:00|375.4|370.4|375.5|370.5|375.6|372.8|373.8|370.4|2
1741362600000|2025-03-07 15:50:00|375.4|370.4|375.4|370.4|375.5|372.3|373.1|370.4|0
1741362900000|2025-03-07 15:55:00|373.8|372.8|375.4|370.4|375.4|372.8|373|370.4|3
1741363500000|2025-03-07 16:05:00|373.3|372.3|375.4|370.4|375.4|372.3|373.3|370.4|0
1741363800000|2025-03-07 16:10:00|375.5|370.5|374.4|369.4|375.5|372.3|372.5|369.3|7
1741364100000|2025-03-07 16:15:00|374.5|369.5|374.3|369.3|374.5|369.5|374.3|369.3|0
1741364400000|2025-03-07 16:20:00|374.4|369.4|374.8|369.8|374.8|369.8|374.3|369.3|0
1741364700000|2025-03-07 16:25:00|374.6|369.6|374.8|369.8|374.8|369.8|374.6|369.6|0
1741365000000|2025-03-07 16:30:00|374.6|369.6|373.9|368.9|375.1|371.1|371.1|368.9|8
1741365300000|2025-03-07 16:35:00|371.8|370.8|369.8|364.8|373.9|370.8|365.8|362.9|49
1741365600000|2025-03-07 16:40:00|369.9|364.9|369.6|364.6|369.9|364.9|368.8|363.8|2
1741365900000|2025-03-07 16:45:00|369.9|364.9|369.9|364.9|370.3|365.3|369.6|364.6|0
1741366200000|2025-03-07 16:50:00|370|365|370|365|370|365|369.8|364.8|0
1741366500000|2025-03-07 16:55:00|369.9|364.9|370.1|365.1|370.1|367|368|364.9|0
1741366800000|2025-03-07 17:00:00|370|365|370.6|365.6|370.6|367.8|368|364.9|3
1741367100000|2025-03-07 17:05:00|371.5|366.5|371.4|366.4|371.8|366.8|371.3|366.3|1
1741367400000|2025-03-07 17:10:00|371.9|366.9|371.8|366.8|372.3|367.3|371.8|366.8|2
1741367700000|2025-03-07 17:15:00|371.6|366.6|371.5|366.5|372.3|368.5|368.6|366.4|6
1741368000000|2025-03-07 17:20:00|371.6|366.6|371.9|366.9|372.1|368.8|369.8|366.6|3
1741368300000|2025-03-07 17:25:00|370|369|372.6|367.6|372.8|369.3|370|366.9|8
1741368600000|2025-03-07 17:30:00|372.5|367.5|372|367|372.5|369.5|370.3|367|2
1741369500000|2025-03-07 17:45:00|371.9|366.9|369.5|368.5|371.9|368.8|369.5|366.6|0
1741369800000|2025-03-07 17:50:00|372|367|371.9|366.9|372|367|371.9|366.9|1
1741370100000|2025-03-07 17:55:00|371.6|366.6|371.9|366.9|372.1|368.8|369.1|366.6|4
1741370400000|2025-03-07 18:00:00|371.8|366.8|371.9|366.9|371.9|366.9|371.8|366.8|0
1741370700000|2025-03-07 18:05:00|370|369|371.9|366.9|371.9|369|370|366.9|0
1741371000000|2025-03-07 18:10:00|370|369|372.3|367.3|372.5|369.1|370|367.3|0
1741371300000|2025-03-07 18:15:00|372.1|367.1|372.4|367.4|372.4|367.4|372|367|0
1741371600000|2025-03-07 18:20:00|372.5|367.5|372.3|367.3|372.9|370|370.9|367.3|3
1741372200000|2025-03-07 18:30:00|370.5|369.5|370.8|369.8|372.6|369.8|370.5|367.6|1
1741372800000|2025-03-07 18:40:00|370.5|369.5|370.9|369.9|371|370|370.3|369.3|4
1741373400000|2025-03-07 18:50:00|371|370|370.9|369.9|371|370|370.9|369.9|2
1741373700000|2025-03-07 18:55:00|371|370|371|370|371.1|370.1|370.9|369.9|1
1741374000000|2025-03-07 19:00:00|371.4|370.4|371|370|371.4|370.4|370.9|369.9|10
1741374300000|2025-03-07 19:05:00|371.1|370.1|371.4|370.4|371.4|370.4|370.9|369.9|1
1741374600000|2025-03-07 19:10:00|371.6|370.6|373|372|373.1|372.1|371.5|370.5|11
1741374900000|2025-03-07 19:15:00|372.9|371.9|372.9|371.9|373|372|372.8|371.8|6
1741564800000|2025-03-10 00:00:00|378.3|373.3|379|374|379|374|377.9|372.9|0
1741565100000|2025-03-10 00:05:00|379.1|374.1|378.9|373.9|379.9|376.3|376.6|373.9|4
1741565400000|2025-03-10 00:10:00|376.8|375.8|377.8|372.8|379.8|375.8|376.8|372.6|1
1741565700000|2025-03-10 00:15:00|377.6|372.6|376.6|371.6|379|374|376.4|371.4|0
1741566000000|2025-03-10 00:20:00|376.8|371.8|378.5|373.5|379.1|374.1|376.3|371.3|3
1741566300000|2025-03-10 00:25:00|376.9|371.9|376.8|371.8|376.9|371.9|376.6|371.6|0
1741566600000|2025-03-10 00:30:00|376.6|371.6|376.6|371.6|378.6|373.6|376.5|371.5|0
1741566900000|2025-03-10 00:35:00|376.5|371.5|376.5|371.5|376.6|371.6|376.5|371.5|0
1741567200000|2025-03-10 00:40:00|376.4|371.4|376|371|376.4|373|374|370.9|0
1741567500000|2025-03-10 00:45:00|376.1|371.1|376|371|376.1|371.1|376|371|0
1741567800000|2025-03-10 00:50:00|375.9|370.9|375.9|370.9|376|371|375.9|370.9|0
1741568100000|2025-03-10 00:55:00|376.3|371.3|375|370|376.3|372.6|372.4|369.9|4
1741568400000|2025-03-10 01:00:00|375.1|370.1|375.1|370.1|375.4|370.4|375|370|0
1741569000000|2025-03-10 01:10:00|375.3|370.3|375.6|370.6|375.6|372.5|373.3|370.1|0
1741569300000|2025-03-10 01:15:00|375.8|370.8|373.8|372.8|375.8|372.8|373.6|370.6|0
1741570200000|2025-03-10 01:30:00|373.9|372.9|373.5|372.5|373.9|372.9|373.5|372.5|1
1741570800000|2025-03-10 01:40:00|375|370|375|370|375.1|371.8|372.8|369.9|1
1741571400000|2025-03-10 01:50:00|375.1|370.1|375|370|375.1|370.1|375|370|1
1741571700000|2025-03-10 01:55:00|374.9|369.9|373.6|368.6|374.9|371.8|372.1|368.3|5
1741572000000|2025-03-10 02:00:00|373.5|368.5|373.5|368.5|373.6|368.6|373.5|368.5|0
1741572300000|2025-03-10 02:05:00|373.4|368.4|373|368|374.6|371.5|370.5|367.6|13
1741572600000|2025-03-10 02:10:00|372.9|367.9|373.4|368.4|374.3|370.8|371.4|367.9|2
1741572900000|2025-03-10 02:15:00|373.5|368.5|373.4|368.4|373.5|368.5|373.4|368.4|0
1741573200000|2025-03-10 02:20:00|373.5|368.5|372.6|367.6|373.6|369.5|370.5|367.6|0
1741573800000|2025-03-10 02:30:00|371.1|370.1|373.6|368.6|374.4|370.1|370.8|367.6|0
1741574400000|2025-03-10 02:40:00|373.5|368.5|372.8|367.8|373.6|369.5|370.5|367.6|0
1741574700000|2025-03-10 02:45:00|372.6|367.6|373.6|368.6|373.6|370.5|371.4|367.6|4
1741575000000|2025-03-10 02:50:00|371.8|370.8|371.8|370.8|373.6|370.8|371.8|368.6|0
1741576200000|2025-03-10 03:10:00|371.9|370.9|373.3|368.3|373.4|370.9|371.6|368.1|0
1741576500000|2025-03-10 03:15:00|373.4|368.4|373.4|368.4|373.4|368.4|373.3|368.3|0
1741576800000|2025-03-10 03:20:00|371.5|370.5|371.6|370.6|371.6|370.6|371.5|370.5|0
1741577100000|2025-03-10 03:25:00|374.5|369.5|374.6|369.6|374.6|369.6|374.5|369.5|2
1741577400000|2025-03-10 03:30:00|372.8|371.8|374.3|373.3|378.4|373.4|372.8|370.5|4
1741577700000|2025-03-10 03:35:00|374.1|373.1|375.3|370.3|378.3|373.3|374.1|369.9|1
1741578000000|2025-03-10 03:40:00|375.1|370.1|373.1|368.1|375.1|370.1|372.9|367.9|0
1741578300000|2025-03-10 03:45:00|373.3|368.3|373.5|368.5|373.9|371|371.5|367.8|5
1741579200000|2025-03-10 04:00:00|373.4|368.4|373.5|368.5|373.8|368.8|373.4|368.4|0
1741581900000|2025-03-10 04:45:00|373.6|368.6|372|371|373.9|371.1|371.8|368.6|0
1741582800000|2025-03-10 05:00:00|373.4|368.4|373.5|368.5|373.5|368.5|373.4|368.4|1
1741583100000|2025-03-10 05:05:00|373.6|368.6|373.5|368.5|373.6|368.6|373.5|368.5|0
1741583400000|2025-03-10 05:10:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1741583700000|2025-03-10 05:15:00|373.5|368.5|373.6|368.6|373.9|370.9|371.8|368.5|0
1741584300000|2025-03-10 05:25:00|373.5|368.5|373.5|368.5|373.6|368.6|373.5|368.5|0
1741584600000|2025-03-10 05:30:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1741585800000|2025-03-10 05:50:00|371.8|370.8|371.8|370.8|373.9|371|371.8|368.9|0
1741586700000|2025-03-10 06:05:00|371.9|370.9|372|371|372.3|371.3|371.9|370.9|0
1741587000000|2025-03-10 06:10:00|372.1|371.1|373.4|372.4|375.1|372.5|372.1|369.9|2
1741587300000|2025-03-10 06:15:00|374.9|369.9|374.8|369.8|374.9|369.9|374.4|369.4|1
1741588200000|2025-03-10 06:30:00|374.9|369.9|374.8|369.8|374.9|369.9|374.8|369.8|0
1741589400000|2025-03-10 06:50:00|374.9|369.9|374.8|369.8|374.9|369.9|374.8|369.8|0
1741589700000|2025-03-10 06:55:00|374.9|369.9|374.8|369.8|374.9|369.9|374.8|369.8|0
1741590000000|2025-03-10 07:00:00|374.9|369.9|374.8|369.8|374.9|369.9|374.8|369.8|0
1741590300000|2025-03-10 07:05:00|374.9|369.9|374.8|369.8|374.9|369.9|374.8|369.8|0
1741591500000|2025-03-10 07:25:00|374.9|369.9|374.9|369.9|374.9|369.9|374.9|369.9|0
1741591800000|2025-03-10 07:30:00|373|372|373|372|373|372|373|372|0
1741594500000|2025-03-10 08:15:00|373.1|372.1|374.6|369.6|377.9|373.4|373.1|369.6|7
1741594800000|2025-03-10 08:20:00|374.5|369.5|377.5|372.5|377.5|372.5|371.6|367.8|4
1741595100000|2025-03-10 08:25:00|377.6|372.6|375|370|378.1|373.1|371.9|367.9|9
1741595400000|2025-03-10 08:30:00|375.1|370.1|375|370|375.1|370.1|374.8|369.8|0
1741595700000|2025-03-10 08:35:00|374.9|369.9|373.8|368.8|378.5|373.5|371.9|367.9|8
1741596000000|2025-03-10 08:40:00|373.6|368.6|375.1|370.1|375.4|370.4|373|368|2
1741596900000|2025-03-10 08:55:00|375.3|370.3|377.1|372.1|378.3|373.3|373.5|370.3|4
1741597200000|2025-03-10 09:00:00|376.3|371.3|374.4|369.4|376.3|373|373.5|369.3|0
1741597500000|2025-03-10 09:05:00|374.3|369.3|374.3|369.3|374.4|369.4|374.3|369.3|0
1741597800000|2025-03-10 09:10:00|374.4|369.4|374.3|369.3|374.5|369.5|374.3|369.3|0
1741598100000|2025-03-10 09:15:00|374.4|369.4|374|369|374.5|369.5|373.6|368.6|2
1741599000000|2025-03-10 09:30:00|373.9|368.9|374|369|374|369|373.9|368.9|0
1741599300000|2025-03-10 09:35:00|374.1|369.1|374|369|374.1|369.1|374|369|1
1741601400000|2025-03-10 10:10:00|374.3|369.3|374.4|369.4|374.5|369.5|374.3|369.3|0
1741601700000|2025-03-10 10:15:00|374.5|369.5|374.4|369.4|374.5|369.5|374.4|369.4|0
1741602000000|2025-03-10 10:20:00|374.5|369.5|374.4|369.4|374.5|369.5|374.4|369.4|0
1741602300000|2025-03-10 10:25:00|374.5|369.5|374.4|369.4|374.5|369.5|374.4|369.4|0
1741602600000|2025-03-10 10:30:00|374.6|369.6|374.5|369.5|374.6|369.6|374.5|369.5|0
1741602900000|2025-03-10 10:35:00|374.6|369.6|374.5|369.5|374.6|369.6|374.5|369.5|0
1741603200000|2025-03-10 10:40:00|374.6|369.6|374.5|369.5|374.6|369.6|374.5|369.5|0
1741603500000|2025-03-10 10:45:00|374.6|369.6|374.6|369.6|374.6|369.6|374.5|369.5|0
1741603800000|2025-03-10 10:50:00|374.5|369.5|374.5|369.5|374.6|369.6|374.5|369.5|0
1741604100000|2025-03-10 10:55:00|374.6|369.6|374.6|369.6|374.6|369.6|374.6|369.6|0
1741604400000|2025-03-10 11:00:00|374.5|369.5|374.5|369.5|374.6|369.6|374.5|369.5|0
1741604700000|2025-03-10 11:05:00|374.6|369.6|374.6|369.6|374.6|369.6|374.5|369.5|0
1741605000000|2025-03-10 11:10:00|374.5|369.5|374.6|369.6|374.6|369.6|374.5|369.5|0
1741605300000|2025-03-10 11:15:00|374.5|369.5|374.6|369.6|374.6|369.6|374.5|369.5|0
1741605600000|2025-03-10 11:20:00|374.8|369.8|375.1|370.1|375.1|370.1|374.8|369.8|1
1741605900000|2025-03-10 11:25:00|375|370|375.1|370.1|375.1|370.1|375|370|0
1741606200000|2025-03-10 11:30:00|375.6|370.6|375.9|370.9|376|371|375.6|370.6|1
1741606500000|2025-03-10 11:35:00|376|371|375.9|370.9|376|371|375.9|370.9|0
1741606800000|2025-03-10 11:40:00|376|371|376.1|371.1|376.1|371.1|376|371|0
1741607100000|2025-03-10 11:45:00|376.3|371.3|376.4|371.4|376.4|371.4|376.3|371.3|0
1741608300000|2025-03-10 12:05:00|376.8|371.8|376.1|371.1|377.6|374.1|374.5|370.9|4
1741608900000|2025-03-10 12:15:00|376|371|375.8|374.8|376|374.9|375.6|371|6
1741609200000|2025-03-10 12:20:00|375.9|374.9|375.8|374.8|375.9|374.9|375.8|374.8|1
1741609800000|2025-03-10 12:30:00|377.4|372.4|377.5|372.5|377.5|372.5|377.4|372.4|0
1741610400000|2025-03-10 12:40:00|377.4|372.4|377.4|372.4|377.5|372.5|377.4|372.4|2
1741613400000|2025-03-10 13:30:00|377.5|372.5|374.6|369.6|377.5|373.3|373.8|369.6|12
1741613700000|2025-03-10 13:35:00|372.5|371.5|376.3|371.3|377.4|374.5|372.4|370.4|17
1741614000000|2025-03-10 13:40:00|374|373|375.8|370.8|376.3|373|374|370.8|0
1741614300000|2025-03-10 13:45:00|375.6|370.6|375.6|370.6|376|372.8|373|370.6|6
1741614600000|2025-03-10 13:50:00|373.5|372.5|372|371|374.9|372.5|370.8|368.3|29
1741614900000|2025-03-10 13:55:00|371.9|370.9|371|370|372|371|370.6|369.6|15
1741615200000|2025-03-10 14:00:00|370.9|369.9|371.1|370.1|371.1|370.1|370.8|369.8|3
1741615500000|2025-03-10 14:05:00|371|370|373.6|368.6|373.8|370.3|370.9|368.5|4
1741615800000|2025-03-10 14:10:00|373.5|368.5|373.5|368.5|373.5|368.5|373.4|368.4|0
1741616100000|2025-03-10 14:15:00|373.4|368.4|373.6|368.6|373.8|370.3|371|368.4|2
1741616400000|2025-03-10 14:20:00|373.5|368.5|373.8|368.8|373.8|368.8|373.5|368.5|0
1741616700000|2025-03-10 14:25:00|373.9|368.9|371.6|370.6|373.9|370.8|371.5|368.9|1
1741617000000|2025-03-10 14:30:00|371.5|370.5|373.8|368.8|374|370.8|371.1|368.8|8
1741617300000|2025-03-10 14:35:00|373.6|368.6|375.1|370.1|376.4|373.5|372|368.6|11
1741617600000|2025-03-10 14:40:00|375|370|374.4|369.4|375.1|371.8|372|368.9|1
1741617900000|2025-03-10 14:45:00|374.3|369.3|372.9|371.9|374.3|371.9|372.8|368.5|2
1741618500000|2025-03-10 14:55:00|374.4|369.4|372|371|374.5|371.3|372|369.4|1
1741618800000|2025-03-10 15:00:00|372.1|371.1|375.8|370.8|375.8|372|372.1|369.8|3
1741619100000|2025-03-10 15:05:00|375.9|370.9|375.8|370.8|375.9|370.9|375.6|370.6|0
1741619400000|2025-03-10 15:10:00|374|373|375.5|370.5|375.8|373.1|373.9|370.5|1
1741619700000|2025-03-10 15:15:00|375.6|370.6|375.8|370.8|375.9|372.8|373.5|370.3|3
1741620000000|2025-03-10 15:20:00|375.6|370.6|376|371|376|371|375.4|370.4|2
1741620300000|2025-03-10 15:25:00|376.3|371.3|376.3|371.3|376.6|373.8|374.5|371.1|3
1741620600000|2025-03-10 15:30:00|376.6|371.6|376.4|371.4|376.9|373.5|374.5|371.1|1
1741620900000|2025-03-10 15:35:00|376.5|371.5|376.8|371.8|376.8|371.8|376.4|371.4|0
1741621200000|2025-03-10 15:40:00|376.6|371.6|376.4|371.4|376.8|371.8|376.4|371.4|0
1741621500000|2025-03-10 15:45:00|376.3|371.3|376.5|371.5|376.5|371.5|375.5|370.5|3
1741621800000|2025-03-10 15:50:00|376.4|371.4|376.4|371.4|376.4|371.4|376.4|371.4|0
1741622100000|2025-03-10 15:55:00|376.3|371.3|375|374|377.1|374|375|371.1|3
1741622400000|2025-03-10 16:00:00|377.1|372.1|375|374|377.1|374|375|372.1|10
1741623000000|2025-03-10 16:10:00|375.3|374.3|373.5|372.5|375.3|374.3|373.5|372.5|2
1741623300000|2025-03-10 16:15:00|376.1|371.1|379.9|374.9|379.9|374.9|375.3|371.1|17
1741623600000|2025-03-10 16:20:00|377.8|376.8|377.8|376.8|377.8|376.8|377.8|376.8|1
1741624200000|2025-03-10 16:30:00|377.6|376.6|377.8|376.8|377.8|376.8|377.6|376.6|2
1741625100000|2025-03-10 16:45:00|377.6|376.6|379|374|379.5|376.6|377.6|374|1
1741625400000|2025-03-10 16:50:00|378.8|373.8|376.4|375.4|378.8|375.4|376.4|373.6|1
1741625700000|2025-03-10 16:55:00|376.3|375.3|376.4|375.4|376.4|375.4|376.3|375.3|0
1741626000000|2025-03-10 17:00:00|377.9|372.9|375.8|374.8|378|374.8|375.5|372.6|1
1741626300000|2025-03-10 17:05:00|377.9|372.9|377.1|372.1|378|374.8|375.3|371.8|2
1741626600000|2025-03-10 17:10:00|377|372|377.4|372.4|377.4|374.5|375.4|371.9|1
1741626900000|2025-03-10 17:15:00|377|372|376.6|371.6|377.1|374.3|375.1|371.5|1
1741627200000|2025-03-10 17:20:00|376.8|371.8|376.6|371.6|376.8|371.8|376.6|371.6|0
1741627500000|2025-03-10 17:25:00|376.5|371.5|376.6|371.6|376.8|371.8|376.5|371.5|0
1741627800000|2025-03-10 17:30:00|376.4|371.4|376.3|371.3|376.4|371.4|376|371|1
1741628100000|2025-03-10 17:35:00|374.9|373.9|375.8|374.8|377.9|374.8|374.9|372.6|3
1741628400000|2025-03-10 17:40:00|375.9|374.9|375.9|374.9|376|375|375.9|374.9|0
1741628700000|2025-03-10 17:45:00|||||||||1
1741629000000|2025-03-10 17:50:00|377.9|372.9|376|375|378.1|375|376|372.9|1
1741629300000|2025-03-10 17:55:00|376.1|375.1|376|375|376.1|375.1|376|375|2
1741629600000|2025-03-10 18:00:00|376.1|375.1|376|375|376.1|375.1|376|375|0
1741629900000|2025-03-10 18:05:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741630200000|2025-03-10 18:10:00|377.9|372.9|377.3|376.3|379.6|377.1|376|372.9|4
1741630500000|2025-03-10 18:15:00|379.1|374.1|376.8|375.8|379.6|376.5|376|372.8|21
1741651200000|2025-03-11 00:00:00|377|371.8|376.8|371.8|378.1|373.9|374.4|369.4|4
1741651500000|2025-03-11 00:05:00|376.6|371.6|377.6|372.6|377.6|372.6|374.9|369.9|0
1741651800000|2025-03-11 00:10:00|377.8|372.8|377.9|372.9|379|374|377.5|372.5|0
1741652100000|2025-03-11 00:15:00|378|373|378|373|378|373|377.9|372.9|0
1741652400000|2025-03-11 00:20:00|377.9|372.9|378.1|373.1|378.1|373.1|377.8|372.8|0
1741652700000|2025-03-11 00:25:00|378|373|378.1|373.1|378.1|373.1|378|373|0
1741653000000|2025-03-11 00:30:00|378|373|378.1|373.1|378.1|373.1|378|373|0
1741653300000|2025-03-11 00:35:00|377.9|372.9|377.8|372.8|379.1|374.1|377.8|372.8|2
1741653600000|2025-03-11 00:40:00|377.9|372.9|377.9|372.9|377.9|372.9|377.9|372.9|0
1741653900000|2025-03-11 00:45:00|377.8|372.8|377.8|372.8|377.9|372.9|377.8|372.8|0
1741654200000|2025-03-11 00:50:00|377.9|372.9|377.9|372.9|377.9|372.9|377.8|372.8|0
1741654500000|2025-03-11 00:55:00|378|373|378|373|378|373|378|373|0
1741657500000|2025-03-11 01:45:00|377.9|372.9|377.9|372.9|377.9|372.9|377.9|372.9|0
1741658100000|2025-03-11 01:55:00|378|373|377.8|372.8|378|373|377.8|372.8|0
1741658700000|2025-03-11 02:05:00|379.5|374.5|378.8|373.8|379.9|376|377|373.6|2
1741659900000|2025-03-11 02:25:00|379.5|374.5|379.3|374.3|380|375|379.3|374.3|1
1741660800000|2025-03-11 02:40:00|379.4|374.4|379.3|374.3|379.4|374.4|379.3|374.3|0
1741662600000|2025-03-11 03:10:00|377.8|376.8|379.5|374.5|379.5|376.9|377.8|374.5|1
1741662900000|2025-03-11 03:15:00|379.4|374.4|379.4|374.4|379.4|374.4|379.4|374.4|0
1741663200000|2025-03-11 03:20:00|379.5|374.5|379.3|374.3|379.5|374.5|379.3|374.3|0
1741665900000|2025-03-11 04:05:00|377|376|377|376|377|376|377|376|0
1741666800000|2025-03-11 04:20:00|376.9|375.9|378.3|373.3|378.4|375.9|376.9|373.1|1
1741667100000|2025-03-11 04:25:00|378.1|373.1|377.9|372.9|378.1|373.1|377.9|372.9|0
1741667700000|2025-03-11 04:35:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741668300000|2025-03-11 04:45:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1741668600000|2025-03-11 04:50:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741669200000|2025-03-11 05:00:00|377.6|372.6|377.8|372.8|377.8|372.8|377.6|372.6|0
1741669500000|2025-03-11 05:05:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1741669800000|2025-03-11 05:10:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741670400000|2025-03-11 05:20:00|377.6|372.6|377.8|372.8|377.8|372.8|377.6|372.6|0
1741670700000|2025-03-11 05:25:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1741671000000|2025-03-11 05:30:00|377.8|372.8|377.6|372.6|377.9|372.9|377.6|372.6|0
1741671600000|2025-03-11 05:40:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741671900000|2025-03-11 05:45:00|377.9|372.9|377.8|372.8|377.9|372.9|377.8|372.8|0
1741672500000|2025-03-11 05:55:00|377.6|372.6|377.8|372.8|377.9|372.9|377.6|372.6|0
1741672800000|2025-03-11 06:00:00|377.9|372.9|377.6|372.6|377.9|372.9|377.6|372.6|0
1741673100000|2025-03-11 06:05:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741673400000|2025-03-11 06:10:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1741673700000|2025-03-11 06:15:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741674000000|2025-03-11 06:20:00|377.9|372.9|377.6|372.6|377.9|372.9|377.6|372.6|0
1741674300000|2025-03-11 06:25:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741674600000|2025-03-11 06:30:00|377.6|372.6|377.8|372.8|377.8|372.8|377.6|372.6|0
1741675200000|2025-03-11 06:40:00|377.9|372.9|377.8|372.8|377.9|372.9|377.8|372.8|0
1741675800000|2025-03-11 06:50:00|377.6|372.6|377.8|372.8|377.9|372.9|377.6|372.6|0
1741676100000|2025-03-11 06:55:00|377.9|372.9|377.9|372.9|377.9|372.9|377.8|372.8|0
1741676400000|2025-03-11 07:00:00|377.8|372.8|377.9|372.9|377.9|372.9|377.8|372.8|0
1741677000000|2025-03-11 07:10:00|377.8|372.8|377.9|372.9|377.9|372.9|377.8|372.8|0
1741677600000|2025-03-11 07:20:00|377.8|372.8|377.6|372.6|377.8|372.8|377.6|372.6|0
1741677900000|2025-03-11 07:25:00|377.8|372.8|377.6|372.6|377.9|372.9|377.6|372.6|0
1741678200000|2025-03-11 07:30:00|377.8|372.8|377.6|372.6|377.8|372.8|377.6|372.6|0
1741678500000|2025-03-11 07:35:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741678800000|2025-03-11 07:40:00|377.6|372.6|377.9|372.9|377.9|372.9|377.6|372.6|0
1741679100000|2025-03-11 07:45:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1741679400000|2025-03-11 07:50:00|377.6|372.6|377.9|372.9|377.9|372.9|377.6|372.6|0
1741679700000|2025-03-11 07:55:00|377.8|372.8|377.9|372.9|377.9|372.9|377.8|372.8|0
1741680000000|2025-03-11 08:00:00|376.5|375.5|377.9|372.9|377.9|375.5|376.5|372.8|1
1741680300000|2025-03-11 08:05:00|377.8|372.8|377.8|372.8|377.9|372.9|377.8|372.8|0
1741680600000|2025-03-11 08:10:00|377.9|372.9|377.8|372.8|377.9|372.9|377.8|372.8|0
1741680900000|2025-03-11 08:15:00|377.6|372.6|377.6|372.6|377.8|372.8|377.6|372.6|0
1741681200000|2025-03-11 08:20:00|377.8|372.8|377.9|372.9|377.9|372.9|377.8|372.8|0
1741681800000|2025-03-11 08:30:00|377.8|372.8|377.9|372.9|377.9|372.9|377.6|372.6|0
1741682100000|2025-03-11 08:35:00|377.8|372.8|377.9|372.9|377.9|372.9|377.8|372.8|0
1741682400000|2025-03-11 08:40:00|377.8|372.8|377.9|372.9|377.9|372.9|377.8|372.8|0
1741682700000|2025-03-11 08:45:00|377.8|372.8|377.8|372.8|377.9|372.9|377.8|372.8|0
1741683000000|2025-03-11 08:50:00|377.9|372.9|377.9|372.9|377.9|372.9|377.9|372.9|0
1741683300000|2025-03-11 08:55:00|377.8|372.8|377.9|372.9|377.9|372.9|377.8|372.8|0
1741683900000|2025-03-11 09:05:00|377.8|372.8|377.6|372.6|377.9|372.9|377.6|372.6|0
1741684200000|2025-03-11 09:10:00|377.8|372.8|377.8|372.8|377.9|372.9|377.8|372.8|0
1741684500000|2025-03-11 09:15:00|377.9|372.9|377.9|372.9|377.9|372.9|377.9|372.9|0
1741684800000|2025-03-11 09:20:00|376.3|375.3|376.3|375.3|376.3|375.3|376.3|375.3|0
1741685100000|2025-03-11 09:25:00|378.5|373.5|378.5|373.5|378.6|373.6|378.5|373.5|2
1741685700000|2025-03-11 09:35:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|0
1741688400000|2025-03-11 10:20:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|0
1741689600000|2025-03-11 10:40:00|378.6|373.6|378.5|373.5|378.6|373.6|378.5|373.5|0
1741691100000|2025-03-11 11:05:00|378.6|373.6|378.5|373.5|378.6|373.6|378.4|373.4|0
1741692000000|2025-03-11 11:20:00|378.6|373.6|378.6|373.6|378.6|373.6|378.5|373.5|0
1741692300000|2025-03-11 11:25:00|378.5|373.5|378.5|373.5|378.5|373.5|378.5|373.5|0
1741692600000|2025-03-11 11:30:00|378.6|373.6|378.6|373.6|378.6|373.6|378.5|373.5|0
1741692900000|2025-03-11 11:35:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|0
1741693200000|2025-03-11 11:40:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|0
1741693500000|2025-03-11 11:45:00|378.5|373.5|378.5|373.5|378.5|373.5|378.4|373.4|0
1741693800000|2025-03-11 11:50:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|0
1741694100000|2025-03-11 11:55:00|378.4|373.4|378|373|378.5|373.5|378|373|1
1741694400000|2025-03-11 12:00:00|377.8|372.8|377.5|372.5|377.8|372.8|377.5|372.5|0
1741695000000|2025-03-11 12:10:00|377.6|372.6|377.8|372.8|377.8|372.8|377.6|372.6|0
1741695300000|2025-03-11 12:15:00|377.6|372.6|376|375|377.6|375|375.9|372.5|0
1741695600000|2025-03-11 12:20:00|375.8|374.8|375.8|374.8|375.8|374.8|375.8|374.8|0
1741695900000|2025-03-11 12:25:00|377.4|372.4|377.4|372.4|377.4|372.4|377.4|372.4|0
1741696200000|2025-03-11 12:30:00|375.3|374.3|377.4|372.4|377.4|374.3|375.3|372.4|0
1741696500000|2025-03-11 12:35:00|375.3|374.3|376.6|371.6|377.4|374.3|375.3|371.6|1
1741696800000|2025-03-11 12:40:00|376.8|371.8|374.3|373.3|377|373.4|374.3|371.8|0
1741699800000|2025-03-11 13:30:00|376|371|376.4|371.4|376.6|373.5|373.4|370.6|10
1741700100000|2025-03-11 13:35:00|376.5|371.5|377.8|372.8|377.9|375.3|374.6|371.4|12
1741700400000|2025-03-11 13:40:00|377.6|372.6|373|372|377.6|374.3|372.9|370.4|7
1741700700000|2025-03-11 13:45:00|372.9|371.9|374.3|369.3|374.8|371.9|371.1|368.1|22
1741701000000|2025-03-11 13:50:00|374.1|369.1|374.4|369.4|377.1|372.4|371.9|368.1|8
1741701300000|2025-03-11 13:55:00|374.1|369.1|376.1|371.1|377.1|373.3|372|368.6|8
1741701600000|2025-03-11 14:00:00|374.3|373.3|376.5|371.5|376.9|373.3|374.3|371.4|2
1741701900000|2025-03-11 14:05:00|376.4|371.4|375.5|370.5|376.4|372.4|373|369.3|5
1741702200000|2025-03-11 14:10:00|375.4|370.4|375.3|370.3|375.4|370.4|375.3|370.3|0
1741702500000|2025-03-11 14:15:00|375.1|370.1|373.5|372.5|375.5|372.8|373.5|370.1|1
1741702800000|2025-03-11 14:20:00|375|370|373.6|368.6|375.5|372.3|372.3|368.6|1
1741703100000|2025-03-11 14:25:00|372|371|373.6|368.6|373.8|371|372|368.6|4
1741703400000|2025-03-11 14:30:00|371.9|370.9|371|370|374.4|371|371|368.4|6
1741703700000|2025-03-11 14:35:00|371.6|370.6|370.9|369.9|375.1|371|370.9|368.4|11
1741704000000|2025-03-11 14:40:00|373.4|368.4|369|368|373.4|370.3|369|366.1|18
1741704300000|2025-03-11 14:45:00|371.4|366.4|373.5|368.5|373.5|370.1|369.3|366.4|9
1741704600000|2025-03-11 14:50:00|373.4|368.4|373.6|368.6|374.5|370.3|371.3|368.4|1
1741704900000|2025-03-11 14:55:00|373.5|368.5|373.5|368.5|373.6|370.3|371.1|368.4|0
1741705200000|2025-03-11 15:00:00|373.4|368.4|373.4|368.4|373.5|370.3|371.1|368.4|1
1741705500000|2025-03-11 15:05:00|371.3|370.3|372.9|367.9|373.4|370.3|370.8|367.6|0
1741705800000|2025-03-11 15:10:00|370.8|369.8|373.1|368.1|373.4|370|370.8|367.9|2
1741706100000|2025-03-11 15:15:00|373.5|368.5|373.5|368.5|373.5|368.5|373.5|368.5|3
1741706400000|2025-03-11 15:20:00|373.6|368.6|372.6|371.6|374.4|371.6|372|368.6|0
1741706700000|2025-03-11 15:25:00|372.9|371.9|373.5|372.5|373.6|372.6|372.9|371.9|2
1741707000000|2025-03-11 15:30:00|373.8|372.8|371.6|370.6|375.4|372.8|371.6|368.5|1
1741707300000|2025-03-11 15:35:00|371.5|370.5|371.6|370.6|374.6|371|371.5|369|6
1741707600000|2025-03-11 15:40:00|372|371|372.3|371.3|374.3|371.3|372|369.1|1
1741707900000|2025-03-11 15:45:00|372.4|371.4|374.6|369.6|374.8|371.8|372.4|369.6|0
1741708200000|2025-03-11 15:50:00|372.5|371.5|374.4|369.4|374.6|371.5|372.1|369.4|2
1741708500000|2025-03-11 15:55:00|372.5|371.5|374.9|369.9|374.9|372|372.4|369.6|1
1741708800000|2025-03-11 16:00:00|372.8|371.8|374|369|374.6|372|371.3|367.9|7
1741709100000|2025-03-11 16:05:00|373.9|368.9|373.4|368.4|374|370.5|371.5|368.4|0
1741709400000|2025-03-11 16:10:00|373.3|368.3|373.4|368.4|373.4|370.5|371.5|368.1|0
1741709700000|2025-03-11 16:15:00|371.3|370.3|370.1|369.1|373.1|370.3|370|367.9|7
1741710000000|2025-03-11 16:20:00|370|369|369.5|368.5|372.4|369.3|369.1|366.6|39
1741710300000|2025-03-11 16:25:00|369.6|368.6|369.6|368.6|372|368.8|369.1|366.6|8
1741710600000|2025-03-11 16:30:00|369.5|368.5|372|367|372.1|368.8|369.4|366.6|2
1741710900000|2025-03-11 16:35:00|371.9|366.9|372.3|367.3|372.5|369|370|366.9|0
1741711200000|2025-03-11 16:40:00|372.5|367.5|372.1|367.1|372.6|367.6|372.1|367.1|1
1741711500000|2025-03-11 16:45:00|372.3|367.3|372.8|367.8|372.8|369.5|370.5|367.3|0
1741711800000|2025-03-11 16:50:00|372.6|367.6|372.8|367.8|372.9|370.3|370.5|367.5|1
1741712100000|2025-03-11 16:55:00|372.6|367.6|372.6|367.6|372.8|367.8|372.6|367.6|0
1741712400000|2025-03-11 17:00:00|372.8|367.8|372|367|372.8|369.5|369.8|366.9|1
1741712700000|2025-03-11 17:05:00|372.1|367.1|371.9|366.9|372.1|369|370|366.9|0
1741713000000|2025-03-11 17:10:00|370|369|372.1|367.1|372.3|369|370|366.9|0
1741713300000|2025-03-11 17:15:00|372|367|369.5|368.5|372|368.8|369.1|366.9|6
1741713600000|2025-03-11 17:20:00|369.6|368.6|369.6|368.6|369.6|368.6|369.6|368.6|0
1741713900000|2025-03-11 17:25:00|369.5|368.5|370.3|369.3|373.3|369.3|369.3|366.9|13
1741714200000|2025-03-11 17:30:00|370.1|369.1|372|367|372.1|369.1|369.5|366.6|1
1741714500000|2025-03-11 17:35:00|372.1|367.1|370.3|369.3|372.1|369.3|370.3|367.1|0
1741714800000|2025-03-11 17:40:00|372.1|367.1|369.8|368.8|374.1|369.8|369.5|366.9|6
1741715100000|2025-03-11 17:45:00|370|369|369.4|368.4|373.1|370|369.4|367.9|3
1741715400000|2025-03-11 17:50:00|369.6|368.6|369.6|368.6|369.6|368.6|369.6|368.6|4
1741715700000|2025-03-11 17:55:00|369.8|368.8|369.6|368.6|369.8|368.8|369.6|368.6|1
1741716000000|2025-03-11 18:00:00|369.8|368.8|370.3|369.3|372.6|369.8|369.8|367.5|10
1741716300000|2025-03-11 18:05:00|372.4|367.4|370.5|369.5|372.5|369.6|370.3|367.4|0
1741716600000|2025-03-11 18:10:00|370.6|369.6|370.8|369.8|372.8|369.8|370.1|367.6|14
1741716900000|2025-03-11 18:15:00|370.6|369.6|372.9|367.9|372.9|369.9|370.6|367.9|1
1741737600000|2025-03-12 00:00:00|374.5|368|372.9|367.9|375.4|370.4|372.8|367.8|1
1741737900000|2025-03-12 00:05:00|372.6|367.6|372.3|367.3|375|370|372.3|367.3|2
1741738200000|2025-03-12 00:10:00|372.1|367.1|372.1|367.1|374.8|369.8|371.9|366.9|0
1741738500000|2025-03-12 00:15:00|372|367|372.1|367.1|375.1|370.1|372|367|0
1741738800000|2025-03-12 00:20:00|371.9|366.9|371.5|366.5|374.6|369.6|371.5|366.5|1
1741739400000|2025-03-12 00:30:00|371.6|366.6|371.9|366.9|375.1|370.1|370|366.5|2
1741740000000|2025-03-12 00:40:00|372|367|372.3|367.3|372.3|367.3|372|367|0
1741740300000|2025-03-12 00:45:00|372.8|367.8|372.4|367.4|375|370|372.3|367.3|0
1741741500000|2025-03-12 01:05:00|372.3|367.3|372.5|367.5|375|370|372.3|367.3|0
1741741800000|2025-03-12 01:10:00|372.4|367.4|372.4|367.4|372.5|367.5|372.4|367.4|0
1741742100000|2025-03-12 01:15:00|372.3|367.3|372|367|375.3|370.3|370.5|367|0
1741742400000|2025-03-12 01:20:00|373|368|373.1|368.1|373.1|368.1|373|368|1
1741742700000|2025-03-12 01:25:00|375|370|372.3|367.3|375|370|370.5|367.1|0
1741743000000|2025-03-12 01:30:00|372.1|367.1|372.1|367.1|373.1|368.1|372.1|367.1|0
1741743600000|2025-03-12 01:40:00|372.3|367.3|372.1|367.1|373.3|368.3|372.1|367.1|0
1741743900000|2025-03-12 01:45:00|370.8|369.8|372.3|367.3|373.3|369.8|370.8|367|0
1741744200000|2025-03-12 01:50:00|372.1|367.1|372.1|367.1|372.1|367.1|372.1|367.1|0
1741744500000|2025-03-12 01:55:00|372.4|367.4|372.1|367.1|375.4|370.5|371.5|367.1|2
1741744800000|2025-03-12 02:00:00|372.6|367.6|372.3|367.3|372.8|370.1|370.9|367.3|1
1741746300000|2025-03-12 02:25:00|372.1|367.1|372.1|367.1|372.6|369.5|370.4|367|0
1741746600000|2025-03-12 02:30:00|372|367|373.1|368.1|375.8|370.8|372|367|0
1741746900000|2025-03-12 02:35:00|373|368|373|368|374.9|369.9|373|368|0
1741747200000|2025-03-12 02:40:00|372.6|367.6|372.5|367.5|372.6|367.6|372.5|367.5|0
1741747500000|2025-03-12 02:45:00|373.4|368.4|373|368|374.9|369.9|372.5|367.5|0
1741747800000|2025-03-12 02:50:00|373.1|368.1|373.3|368.3|375.9|370.9|371.3|367.5|2
1741748100000|2025-03-12 02:55:00|373|368|373|368|375|370|372.8|367.8|0
1741748400000|2025-03-12 03:00:00|372.9|367.9|372.3|367.3|372.9|367.9|372.1|367.1|0
1741748700000|2025-03-12 03:05:00|372.1|367.1|372.5|367.5|374.9|369.9|372.1|367.1|0
1741749000000|2025-03-12 03:10:00|372.4|367.4|372.4|367.4|374.9|369.9|372.4|367.4|0
1741749300000|2025-03-12 03:15:00|372.3|367.3|371.6|366.6|372.3|367.3|371.6|366.6|0
1741749600000|2025-03-12 03:20:00|371.8|366.8|371.9|366.9|372.3|367.3|371.8|366.8|0
1741750200000|2025-03-12 03:30:00|372|367|371.9|366.9|372|367|371.8|366.8|0
1741750500000|2025-03-12 03:35:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1741751100000|2025-03-12 03:45:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|0
1741752000000|2025-03-12 04:00:00|370.9|369.9|373.6|368.6|375.9|371.1|370.9|367.9|6
1741752300000|2025-03-12 04:05:00|373.4|368.4|373.3|368.3|373.5|368.5|373.3|368.3|0
1741752900000|2025-03-12 04:15:00|373.1|368.1|373.1|368.1|373.1|368.1|373|368|0
1741753200000|2025-03-12 04:20:00|373|368|372.1|367.1|373.1|369.6|370.6|366.8|4
1741753800000|2025-03-12 04:30:00|372|367|372.1|367.1|372.1|367.1|371.9|366.9|0
1741754100000|2025-03-12 04:35:00|372.3|367.3|372.1|367.1|372.3|367.3|372.1|367.1|0
1741754700000|2025-03-12 04:45:00|372|367|372|367|372.3|367.3|372|367|0
1741755900000|2025-03-12 05:05:00|371.9|366.9|371.9|366.9|372.1|367.1|371.8|366.8|0
1741756200000|2025-03-12 05:10:00|371.8|366.8|371.9|366.9|372|367|371.8|366.8|0
1741757400000|2025-03-12 05:30:00|371.8|366.8|371.9|366.9|371.9|366.9|371.8|366.8|0
1741757700000|2025-03-12 05:35:00|371.8|366.8|372.3|367.3|372.3|369.6|370.6|366.8|2
1741758600000|2025-03-12 05:50:00|372.4|367.4|373|368|373|368|372.4|367.4|0
1741759500000|2025-03-12 06:05:00|372.9|367.9|373|368|373|368|372.9|367.9|0
1741759800000|2025-03-12 06:10:00|373.1|368.1|373.5|368.5|373.6|368.6|373|368|0
1741760100000|2025-03-12 06:15:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1741760700000|2025-03-12 06:25:00|373.8|368.8|373.8|368.8|373.8|368.8|373.6|368.6|0
1741761300000|2025-03-12 06:35:00|373.6|368.6|374.4|369.4|375.9|370.9|373.6|368.6|0
1741761600000|2025-03-12 06:40:00|374.5|369.5|374.5|369.5|374.5|369.5|374.5|369.5|0
1741761900000|2025-03-12 06:45:00|375.5|370.5|374.1|369.1|375.9|370.9|374.1|369.1|0
1741762200000|2025-03-12 06:50:00|374.3|369.3|373.4|368.4|374.3|369.3|373.4|368.4|1
1741762500000|2025-03-12 06:55:00|373.6|368.6|373.3|368.3|376.5|371.6|371.5|368.3|11
1741763100000|2025-03-12 07:05:00|373.4|368.4|373.4|368.4|373.4|368.4|373.4|368.4|0
1741764300000|2025-03-12 07:25:00|371.5|370.5|373.3|368.3|373.4|370.6|371.5|368.1|0
1741764900000|2025-03-12 07:35:00|373.4|368.4|373.3|368.3|373.4|368.4|373.3|368.3|0
1741765200000|2025-03-12 07:40:00|373.4|368.4|373.3|368.3|373.4|368.4|373.3|368.3|0
1741765500000|2025-03-12 07:45:00|373.4|368.4|373.3|368.3|373.4|368.4|373.3|368.3|0
1741765800000|2025-03-12 07:50:00|373.4|368.4|373.3|368.3|373.4|368.4|373.3|368.3|0
1741766100000|2025-03-12 07:55:00|373.4|368.4|373.1|368.1|373.4|368.4|373.1|368.1|0
1741766400000|2025-03-12 08:00:00|371|370|371|370|371|370|371|370|0
1741767300000|2025-03-12 08:15:00|370.9|369.9|370.8|369.8|370.9|369.9|370.8|369.8|0
1741767600000|2025-03-12 08:20:00|370|369|371.9|366.9|371.9|369|370|366.9|3
1741767900000|2025-03-12 08:25:00|371.8|366.8|371.9|366.9|371.9|366.9|371.8|366.8|0
1741768200000|2025-03-12 08:30:00|370|369|371.9|366.9|371.9|369|370|366.9|0
1741768500000|2025-03-12 08:35:00|370|369|371.9|366.9|371.9|369|370|366.9|0
1741769100000|2025-03-12 08:45:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1741769400000|2025-03-12 08:50:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1741769700000|2025-03-12 08:55:00|371.9|366.9|371.8|366.8|371.9|366.9|371.8|366.8|0
1741770000000|2025-03-12 09:00:00|371.9|366.9|371.8|366.8|371.9|366.9|371.8|366.8|0
1741770300000|2025-03-12 09:05:00|371.9|366.9|370|369|371.9|369|370|366.9|0
1741771200000|2025-03-12 09:20:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|2
1741773300000|2025-03-12 09:55:00|369.8|368.8|371.8|366.8|371.9|368.8|369.8|366.8|0
1741773600000|2025-03-12 10:00:00|371.6|366.6|371.3|366.3|371.8|366.8|371.1|366.1|1
1741773900000|2025-03-12 10:05:00|371.4|366.4|371.3|366.3|371.4|366.4|371.3|366.3|0
1741774200000|2025-03-12 10:10:00|371.4|366.4|367.9|366.9|371.4|367.4|367.9|365.6|3
1741774500000|2025-03-12 10:15:00|368|367|368|367|368|367|368|367|0
1741775100000|2025-03-12 10:25:00|||||||||3
1741775400000|2025-03-12 10:30:00|370.9|365.9|371|366|371|366|370.9|365.9|1
1741776600000|2025-03-12 10:50:00|371.4|366.4|371.4|366.4|371.4|366.4|371.4|366.4|0
1741777200000|2025-03-12 11:00:00|371|366|370.5|365.5|371|366|370.4|365.4|1
1741777500000|2025-03-12 11:05:00|368.8|367.8|371.6|366.6|371.6|368|368.8|366.6|2
1741777800000|2025-03-12 11:10:00|371.5|366.5|371.5|366.5|371.6|366.6|371.5|366.5|0
1741778100000|2025-03-12 11:15:00|371.6|366.6|371.5|366.5|371.6|366.6|371.5|366.5|1
1741778400000|2025-03-12 11:20:00|371.6|366.6|371|366|371.6|368|369|366|2
1741779300000|2025-03-12 11:35:00|368|367|370.8|365.8|371|367|368|365.6|1
1741779600000|2025-03-12 11:40:00|370.6|365.6|370.6|365.6|370.6|365.6|370.6|365.6|0
1741779900000|2025-03-12 11:45:00|370.8|365.8|370.8|365.8|370.9|365.9|370.6|365.6|0
1741780200000|2025-03-12 11:50:00|370.9|365.9|370.8|365.8|370.9|365.9|370.8|365.8|0
1741780500000|2025-03-12 11:55:00|370.9|365.9|370.8|365.8|370.9|365.9|370.8|365.8|0
1741780800000|2025-03-12 12:00:00|370.9|365.9|370.8|365.8|370.9|365.9|370.6|365.6|0
1741781100000|2025-03-12 12:05:00|370.9|365.9|370.9|365.9|371|366|370.8|365.8|0
1741781400000|2025-03-12 12:10:00|371|366|370.9|365.9|371.1|366.1|370.9|365.9|0
1741781700000|2025-03-12 12:15:00|371.1|366.1|370.1|365.1|371.1|367.4|368.4|365.1|1
1741782000000|2025-03-12 12:20:00|368.3|367.3|370.6|365.6|370.9|367.3|368.3|365.1|0
1741782300000|2025-03-12 12:25:00|370.8|365.8|370.8|365.8|370.9|365.9|370.6|365.6|0
1741782600000|2025-03-12 12:30:00|370.6|365.6|370.8|365.8|370.9|365.9|370.5|365.5|0
1741782900000|2025-03-12 12:35:00|370.9|365.9|370.8|365.8|370.9|365.9|370.6|365.6|0
1741783200000|2025-03-12 12:40:00|370.9|365.9|370.9|365.9|370.9|365.9|370.6|365.6|0
1741786200000|2025-03-12 13:30:00|371.1|366.1|370.5|365.5|371.3|366.3|370.3|365.3|3
1741786500000|2025-03-12 13:35:00|370.8|365.8|371|366|371|366|370.6|365.6|0
1741786800000|2025-03-12 13:40:00|370.9|365.9|368.8|367.8|370.9|368.1|368.8|365.9|1
1741787100000|2025-03-12 13:45:00|370.5|365.5|367.5|366.5|370.5|367|367.4|364.6|26
1741787400000|2025-03-12 13:50:00|370.5|365.5|370.4|365.4|370.6|365.6|370.4|365.4|2
1741787700000|2025-03-12 13:55:00|369.8|364.8|370|365|370.5|366.8|367.5|364.8|1
1741788000000|2025-03-12 14:00:00|367.5|366.5|367.4|366.4|367.5|366.5|367.1|366.1|2
1741788300000|2025-03-12 14:05:00|367.3|366.3|367.4|366.4|367.4|366.4|367.3|366.3|6
1741788600000|2025-03-12 14:10:00|367.5|366.5|369.9|364.9|370|366.5|367.1|364.6|9
1741788900000|2025-03-12 14:15:00|370|365|370|365|370.1|366.8|367.8|364.8|0
1741789200000|2025-03-12 14:20:00|370.1|365.1|371.9|366.9|371.9|368.9|369.9|365|5
1741789500000|2025-03-12 14:25:00|369.8|368.8|368.9|367.9|371.9|368.8|368.8|366.9|3
1741789800000|2025-03-12 14:30:00|371.6|366.6|371.6|366.6|371.8|366.8|371.6|366.6|4
1741790100000|2025-03-12 14:35:00|369.5|368.5|371.5|366.5|371.9|368.9|368.8|366.5|8
1741790400000|2025-03-12 14:40:00|371.4|366.4|368.1|367.1|371.4|367.8|368.1|365.8|0
1741790700000|2025-03-12 14:45:00|370.8|365.8|370.9|365.9|371.3|367.8|368|365.4|4
1741791000000|2025-03-12 14:50:00|370.8|365.8|368|367|370.8|367.3|368|365.5|2
1741791300000|2025-03-12 14:55:00|367.9|366.9|368.1|367.1|368.3|367.3|367.8|366.8|5
1741791600000|2025-03-12 15:00:00|368|367|367.8|366.8|368|367|367.8|366.8|1
1741791900000|2025-03-12 15:05:00|370.3|365.3|370.4|365.4|370.4|367|368|365.1|1
1741792200000|2025-03-12 15:10:00|370.3|365.3|370.5|365.5|370.9|365.9|370.3|365.3|2
1741792500000|2025-03-12 15:15:00|370.6|365.6|370.5|365.5|370.8|365.8|370.5|365.5|0
1741792800000|2025-03-12 15:20:00|370.6|365.6|370.8|365.8|370.8|365.8|370.5|365.5|0
1741793100000|2025-03-12 15:25:00|370.6|365.6|370.6|365.6|370.9|365.9|370.5|365.5|0
1741793400000|2025-03-12 15:30:00|370.5|365.5|367.4|366.4|370.5|367.3|367.4|365.4|6
1741793700000|2025-03-12 15:35:00|367.3|366.3|369.9|364.9|370.1|366.3|367.3|364.8|1
1741794000000|2025-03-12 15:40:00|369.8|364.8|369.9|364.9|370|367|367.3|364.8|4
1741794300000|2025-03-12 15:45:00|368|367|367.3|366.3|370.3|367|367.3|364.8|2
1741794600000|2025-03-12 15:50:00|369.6|364.6|367.5|366.5|370.4|366.8|367.1|364.4|3
1741794900000|2025-03-12 15:55:00|367.9|366.9|367.6|366.6|367.9|366.9|367.1|366.1|6
1741795200000|2025-03-12 16:00:00|369.9|364.9|370|365|370.1|366.8|367.8|364.9|3
1741795500000|2025-03-12 16:05:00|370.1|365.1|370.9|365.9|371.4|367.3|367.6|365|0
1741795800000|2025-03-12 16:10:00|370.8|365.8|370.8|365.8|370.9|367.4|368.3|365.6|0
1741796100000|2025-03-12 16:15:00|370.4|365.4|369.9|364.9|370.4|367.3|368|364.9|0
1741796700000|2025-03-12 16:25:00|368|367|367.6|366.6|370.4|367.6|367.6|364.9|6
1741797000000|2025-03-12 16:30:00|369.9|364.9|367.8|366.8|370|366.8|367.8|364.9|2
1741797300000|2025-03-12 16:35:00|369.9|364.9|369.9|364.9|369.9|366.8|367.8|364.9|2
1741797600000|2025-03-12 16:40:00|367.8|366.8|367.3|366.3|367.8|366.8|367.3|366.3|2
1741797900000|2025-03-12 16:45:00|||||||||2
1741798200000|2025-03-12 16:50:00|||||||||2
1741798500000|2025-03-12 16:55:00|367.1|366.1|367.3|366.3|367.3|366.3|367.1|366.1|1
1741798800000|2025-03-12 17:00:00|367.9|366.9|370.1|365.1|370.1|367|367.9|365.1|1
1741799700000|2025-03-12 17:15:00|368|367|369.6|364.6|369.6|367|367.8|364.6|3
1741800000000|2025-03-12 17:20:00|367.8|366.8|369.9|364.9|370.4|367.3|367.4|364.6|4
1741800300000|2025-03-12 17:25:00|367.8|366.8|370|365|370.1|366.8|367.4|364.8|1
1741800600000|2025-03-12 17:30:00|369.9|364.9|367.4|366.4|369.9|366.8|367.4|364.6|1
1741801500000|2025-03-12 17:45:00|||||||||2
1741801800000|2025-03-12 17:50:00|367.5|366.5|367.1|366.1|367.5|366.5|367.1|366.1|3
1741802100000|2025-03-12 17:55:00|367|366|369.6|364.6|369.6|366|366.6|364.4|7
1741802400000|2025-03-12 18:00:00|369.5|364.5|369.5|364.5|369.6|366|366.9|364.4|4
1741802700000|2025-03-12 18:05:00|367.9|366.9|370.1|365.1|370.1|367.5|367.9|364.8|1
1741803000000|2025-03-12 18:10:00|367.9|366.9|368.3|367.3|370.4|367.6|367.8|365|6
1741803300000|2025-03-12 18:15:00|368.4|367.4|367.8|366.8|370.4|367.5|367.8|364.6|2
1741824000000|2025-03-13 00:00:00|372.5|367.5|370.5|365.5|372.5|367.5|368.4|365|0
1741824300000|2025-03-13 00:05:00|370.9|365.9|370.4|365.4|372.3|367.3|367.8|364.9|2
1741824600000|2025-03-13 00:10:00|370.5|365.5|371.8|366.8|371.8|368.1|368.9|365.5|0
1741825200000|2025-03-13 00:20:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|0
1741825500000|2025-03-13 00:25:00|371.4|366.4|371.3|366.3|372.6|367.6|370.9|365.9|1
1741826100000|2025-03-13 00:35:00|369.9|368.9|371.3|366.3|372.5|368.9|369.9|366.3|0
1741826700000|2025-03-13 00:45:00|371.6|366.6|371.4|366.4|372.5|367.5|371.3|366.3|0
1741827000000|2025-03-13 00:50:00|371.5|366.5|371.4|366.4|371.5|366.5|371.4|366.4|0
1741827300000|2025-03-13 00:55:00|371.8|366.8|371.6|366.6|373.5|368.5|371.4|366.4|0
1741827900000|2025-03-13 01:05:00|372.1|367.1|371.6|366.6|373.6|368.6|371.6|366.6|0
1741828200000|2025-03-13 01:10:00|372.3|367.3|371.6|366.6|373.6|368.6|371.6|366.6|0
1741828500000|2025-03-13 01:15:00|370|369|371.8|366.8|373.6|369.1|370|366.6|0
1741829100000|2025-03-13 01:25:00|372.9|367.9|371.9|366.9|373.6|368.6|371.8|366.8|0
1741829700000|2025-03-13 01:35:00|372|367|371.9|366.9|373.6|368.6|371.9|366.9|0
1741830000000|2025-03-13 01:40:00|372|367|371.9|366.9|372|369.5|370.5|366.9|0
1741830300000|2025-03-13 01:45:00|372|367|371.9|366.9|373.6|368.6|371.9|366.9|0
1741830900000|2025-03-13 01:55:00|372.4|367.4|371.9|366.9|373.6|368.6|371.9|366.9|0
1741831500000|2025-03-13 02:05:00|372|367|372|367|374.3|369.5|370.3|366.9|2
1741831800000|2025-03-13 02:10:00|372.1|367.1|372.3|367.3|372.3|367.3|372|367|0
1741832100000|2025-03-13 02:15:00|370.5|369.5|372.3|367.3|372.3|369.5|370.5|367.3|0
1741832400000|2025-03-13 02:20:00|373.5|368.5|373.3|368.3|374.4|369.4|373.1|368.1|3
1741832700000|2025-03-13 02:25:00|373.6|368.6|373.3|368.3|373.6|368.6|373.3|368.3|0
1741833000000|2025-03-13 02:30:00|371.8|370.8|373.3|368.3|373.3|370.8|371.8|368.3|0
1741833300000|2025-03-13 02:35:00|373.8|368.8|373.3|368.3|374.4|369.4|373.3|368.3|0
1741833600000|2025-03-13 02:40:00|373.6|368.6|373.3|368.3|373.6|370.8|371.8|368.3|0
1741833900000|2025-03-13 02:45:00|371.8|370.8|373.1|368.1|374.4|370.8|371.8|367.9|0
1741834500000|2025-03-13 02:55:00|371.9|370.9|373.1|368.1|374.3|370.9|371.9|368.1|0
1741835100000|2025-03-13 03:05:00|373.5|368.5|373|368|374.3|369.3|373|368|0
1741835700000|2025-03-13 03:15:00|371.5|370.5|373|368|373|370.5|371.5|368|0
1741836000000|2025-03-13 03:20:00|371.5|370.5|372.9|367.9|373|370.5|371.5|367.9|0
1741836300000|2025-03-13 03:25:00|372.8|367.8|370.8|365.8|372.8|367.8|370.6|365.6|0
1741836900000|2025-03-13 03:35:00|370.6|365.6|370.4|365.4|370.8|365.8|370.4|365.4|0
1741837500000|2025-03-13 03:45:00|370.3|365.3|370.4|365.4|370.4|365.4|370.3|365.3|0
1741837800000|2025-03-13 03:50:00|370.3|365.3|370.4|365.4|370.4|365.4|370.3|365.3|0
1741838100000|2025-03-13 03:55:00|370.3|365.3|370.3|365.3|370.4|365.4|370.3|365.3|0
1741838400000|2025-03-13 04:00:00|370.8|365.8|371.8|366.8|371.8|368.3|369.3|365.5|3
1741842900000|2025-03-13 05:15:00|371.6|366.6|371|366|371.6|366.6|370.5|365.5|0
1741843200000|2025-03-13 05:20:00|371.1|366.1|372.4|367.4|372.4|369|369.9|366.1|1
1741845000000|2025-03-13 05:50:00|372.5|367.5|372.4|367.4|372.5|367.5|372.4|367.4|0
1741845600000|2025-03-13 06:00:00|372.5|367.5|372.5|367.5|372.5|367.5|372.5|367.5|0
1741845900000|2025-03-13 06:05:00|372.4|367.4|372.4|367.4|372.5|367.5|372.4|367.4|0
1741846500000|2025-03-13 06:15:00|372.5|367.5|372.4|367.4|372.5|367.5|372.4|367.4|0
1741846800000|2025-03-13 06:20:00|372.5|367.5|372.4|367.4|372.5|367.5|372.4|367.4|0
1741847400000|2025-03-13 06:30:00|372.5|367.5|372.4|367.4|372.5|367.5|372.4|367.4|0
1741847700000|2025-03-13 06:35:00|372.5|367.5|372.5|367.5|372.5|367.5|372.4|367.4|0
1741848000000|2025-03-13 06:40:00|372.4|367.4|372.5|367.5|372.5|367.5|372.4|367.4|0
1741848300000|2025-03-13 06:45:00|372.4|367.4|372.4|367.4|372.5|367.5|372.4|367.4|0
1741848600000|2025-03-13 06:50:00|372.5|367.5|372.5|367.5|372.5|367.5|372.4|367.4|0
1741848900000|2025-03-13 06:55:00|372.4|367.4|372.4|367.4|372.5|367.5|372.4|367.4|0
1741849200000|2025-03-13 07:00:00|372.5|367.5|372.4|367.4|372.5|367.5|372.4|367.4|0
1741849500000|2025-03-13 07:05:00|372.5|367.5|372.5|367.5|372.5|367.5|372.4|367.4|0
1741849800000|2025-03-13 07:10:00|372.4|367.4|372.4|367.4|372.4|367.4|372.4|367.4|0
1741850400000|2025-03-13 07:20:00|372.5|367.5|372.5|367.5|372.5|367.5|372.5|367.5|0
1741850700000|2025-03-13 07:25:00|372.4|367.4|372.4|367.4|372.5|367.5|372.4|367.4|0
1741851000000|2025-03-13 07:30:00|372.5|367.5|372.5|367.5|372.5|367.5|372.4|367.4|0
1741851300000|2025-03-13 07:35:00|372.4|367.4|372.4|367.4|372.5|367.5|372.4|367.4|0
1741852500000|2025-03-13 07:55:00|372.5|367.5|372.4|367.4|372.5|367.5|372.4|367.4|0
1741852800000|2025-03-13 08:00:00|372.5|367.5|372.5|367.5|372.5|367.5|372.4|367.4|0
1741853400000|2025-03-13 08:10:00|372.4|367.4|372.5|367.5|372.5|367.5|372.4|367.4|0
1741854000000|2025-03-13 08:20:00|372.4|367.4|372.5|367.5|372.5|367.5|372.4|367.4|0
1741854300000|2025-03-13 08:25:00|372.4|367.4|373.9|368.9|373.9|370.5|371.5|367.4|4
1741854900000|2025-03-13 08:35:00|374|369|373.5|368.5|374|369|373.5|368.5|0
1741855500000|2025-03-13 08:45:00|373.4|368.4|373.5|368.5|373.5|368.5|373.4|368.4|0
1741855800000|2025-03-13 08:50:00|373.4|368.4|373.5|368.5|373.5|368.5|373.4|368.4|0
1741856100000|2025-03-13 08:55:00|374.6|369.6|373.9|368.9|374.6|369.6|373.9|368.9|1
1741856400000|2025-03-13 09:00:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741856700000|2025-03-13 09:05:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741857000000|2025-03-13 09:10:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741857300000|2025-03-13 09:15:00|373.5|368.5|373.5|368.5|373.6|368.6|373.5|368.5|0
1741858800000|2025-03-13 09:40:00|374.5|369.5|373.6|368.6|374.5|369.5|373.6|368.6|2
1741859400000|2025-03-13 09:50:00|374.3|369.3|373.6|368.6|374.4|369.4|373.6|368.6|0
1741860000000|2025-03-13 10:00:00|374.4|369.4|374.4|369.4|374.4|369.4|374.4|369.4|0
1741860300000|2025-03-13 10:05:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1741861200000|2025-03-13 10:20:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741861500000|2025-03-13 10:25:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741861800000|2025-03-13 10:30:00|373.5|368.5|373.5|368.5|373.6|368.6|373.5|368.5|0
1741862100000|2025-03-13 10:35:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1741862400000|2025-03-13 10:40:00|373.5|368.5|373.5|368.5|373.6|368.6|373.5|368.5|0
1741862700000|2025-03-13 10:45:00|373.6|368.6|373.6|368.6|373.6|368.6|373.5|368.5|0
1741863000000|2025-03-13 10:50:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741863300000|2025-03-13 10:55:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741863600000|2025-03-13 11:00:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1741863900000|2025-03-13 11:05:00|374.1|369.1|374.1|369.1|374.3|369.3|374.1|369.1|1
1741864500000|2025-03-13 11:15:00|373.9|368.9|373.9|368.9|373.9|368.9|373.8|368.8|0
1741864800000|2025-03-13 11:20:00|373.8|368.8|373.8|368.8|373.8|368.8|373.8|368.8|0
1741865400000|2025-03-13 11:30:00|373.9|368.9|373.8|368.8|373.9|368.9|373.8|368.8|0
1741865700000|2025-03-13 11:35:00|373.9|368.9|373.8|368.8|373.9|368.9|373.8|368.8|0
1741866300000|2025-03-13 11:45:00|373.9|368.9|374.1|369.1|374.1|369.1|373.9|368.9|3
1741866600000|2025-03-13 11:50:00|374.3|369.3|373|368|374.3|369.3|373|368|0
1741866900000|2025-03-13 11:55:00|374.1|369.1|373.9|368.9|374.3|369.3|373.8|368.8|2
1741867800000|2025-03-13 12:10:00|374|369|374.1|369.1|374.1|369.1|373.9|368.9|0
1741868400000|2025-03-13 12:20:00|374|369|374.1|369.1|374.1|369.1|374|369|0
1741868700000|2025-03-13 12:25:00|374|369|374|369|374.1|369.1|374|369|0
1741869000000|2025-03-13 12:30:00|374.1|369.1|374.4|369.4|374.4|369.4|374|369|0
1741869600000|2025-03-13 12:40:00|374.3|369.3|374.1|369.1|374.3|369.3|374.1|369.1|0
1741872600000|2025-03-13 13:30:00|374.6|369.6|373.6|368.6|374.6|370.8|371.1|368.4|6
1741872900000|2025-03-13 13:35:00|373.5|368.5|373.5|368.5|373.5|368.5|373.5|368.5|0
1741873200000|2025-03-13 13:40:00|373.6|368.6|372.5|371.5|374.5|371.6|371.8|368.5|2
1741873500000|2025-03-13 13:45:00|373.8|368.8|369.3|368.3|373.9|370.1|368.9|366.4|13
1741873800000|2025-03-13 13:50:00|372.3|367.3|372.6|367.6|373.3|368.3|371.9|366.9|2
1741874100000|2025-03-13 13:55:00|372.8|367.8|372.8|367.8|372.8|367.8|372.6|367.6|0
1741874400000|2025-03-13 14:00:00|370|369|372.5|367.5|373.9|369|369.5|366.6|1
1741874700000|2025-03-13 14:05:00|372.6|367.6|372.9|367.9|373.6|368.6|372.5|367.5|0
1741875000000|2025-03-13 14:10:00|372.8|367.8|372.1|367.1|373.1|368.1|371.6|366.6|2
1741875300000|2025-03-13 14:15:00|372|367|371.8|366.8|372.1|367.1|371.3|366.3|8
1741875600000|2025-03-13 14:20:00|371.9|366.9|372.1|367.1|372.6|367.6|371.8|366.8|0
1741875900000|2025-03-13 14:25:00|372.3|367.3|372.9|367.9|372.9|369.8|370.8|367.3|0
1741876500000|2025-03-13 14:35:00|371.3|370.3|373.5|368.5|373.9|370.8|371.3|368.3|2
1741876800000|2025-03-13 14:40:00|373.4|368.4|372.9|367.9|373.4|369.8|370.1|367.9|3
1741877100000|2025-03-13 14:45:00|370.8|369.8|371.4|366.4|371.6|369.8|368.9|366.4|6
1741877400000|2025-03-13 14:50:00|369|368|371.4|366.4|371.4|368|369|366.4|2
1741878000000|2025-03-13 15:00:00|371.3|366.3|371.3|366.3|371.4|367.8|368.8|366.3|3
1741878300000|2025-03-13 15:05:00|371.4|366.4|368.5|367.5|371.4|367.9|368.3|365.6|14
1741878600000|2025-03-13 15:10:00|368.3|367.3|368.5|367.5|370.8|367.5|368.1|365.6|5
1741878900000|2025-03-13 15:15:00|368.4|367.4|368.5|367.5|368.5|367.5|368.3|367.3|0
1741879800000|2025-03-13 15:30:00|368.4|367.4|368.5|367.5|368.5|367.5|368.1|367.1|4
1741880100000|2025-03-13 15:35:00|368.4|367.4|367.6|366.6|369.4|367.4|367.1|364.4|22
1741880400000|2025-03-13 15:40:00|367.5|366.5|367.5|366.5|367.5|366.5|367.5|366.5|0
1741880700000|2025-03-13 15:45:00|368|367|367.6|366.6|368.4|367.4|367.6|366.6|7
1741881000000|2025-03-13 15:50:00|367.8|366.8|367.8|366.8|367.8|366.8|367.8|366.8|3
1741881300000|2025-03-13 15:55:00|368.6|367.6|367.8|366.8|370.3|367.6|367.8|364.9|8
1741881600000|2025-03-13 16:00:00|367.9|366.9|367.8|366.8|367.9|366.9|367.5|366.5|5
1741881900000|2025-03-13 16:05:00|367.9|366.9|370.1|365.1|370.1|367|367.8|364.9|1
1741882200000|2025-03-13 16:10:00|368|367|369.9|364.9|370.1|367|368|364.9|0
1741882500000|2025-03-13 16:15:00|368|367|368.1|367.1|369.9|367.1|368|364.9|1
1741882800000|2025-03-13 16:20:00|369.4|364.4|366.9|365.9|369.4|366|366.9|364.4|48
1741883100000|2025-03-13 16:25:00|367|366|369.4|364.4|369.4|366|367|364.4|2
1741883400000|2025-03-13 16:30:00|367.3|366.3|366.9|365.9|369.4|366.3|366.8|364.4|3
1741883700000|2025-03-13 16:35:00|366.8|365.8|367.6|366.6|369.4|366.6|366.8|364.3|11
1741884000000|2025-03-13 16:40:00|367.8|366.8|368.4|367.4|370.1|367.4|367.8|365.1|6
1741884300000|2025-03-13 16:45:00|||||||||1
1741884600000|2025-03-13 16:50:00|||||||||2
1741884900000|2025-03-13 16:55:00|370.1|365.1|368.4|367.4|370.1|367.4|368|365.1|7
1741885800000|2025-03-13 17:10:00|368.5|367.5|368.5|367.5|368.5|367.5|368.5|367.5|0
1741886100000|2025-03-13 17:15:00|370.8|365.8|368.8|367.8|370.9|368|368.6|365.8|7
1741886400000|2025-03-13 17:20:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|0
1741886700000|2025-03-13 17:25:00|369|368|369.4|368.4|369.4|368.4|368.9|367.9|5
1741887000000|2025-03-13 17:30:00|369.5|368.5|369.5|368.5|372.5|368.6|369.4|367.1|2
1741887300000|2025-03-13 17:35:00|372.4|367.4|372.3|367.3|372.9|368.9|369.8|366.9|6
1741887600000|2025-03-13 17:40:00|372.4|367.4|371.9|366.9|372.4|369.1|370|366.9|0
1741887900000|2025-03-13 17:45:00|370|369|370|369|371.9|369.1|370|366.9|2
1741888200000|2025-03-13 17:50:00|372.5|367.5|372.6|367.6|372.6|369|369.9|367.3|2
1741888500000|2025-03-13 17:55:00|372.5|367.5|371.3|370.3|373.1|370.3|371|367.5|5
1741888800000|2025-03-13 18:00:00|371.6|370.6|370.9|369.9|371.6|370.6|370.9|369.9|28
1741889100000|2025-03-13 18:05:00|372.3|367.3|370.9|369.9|372.6|370|370.8|367.1|0
1741889400000|2025-03-13 18:10:00|370.8|369.8|372.9|367.9|372.9|369.9|370|367.1|19
1741889700000|2025-03-13 18:15:00|373|368|371.1|370.1|373|370.3|370.4|367.9|2
1741910400000|2025-03-14 00:00:00|374.1|373.1|374.8|369.8|375.6|373.1|373|369.4|3
1741910700000|2025-03-14 00:05:00|374.9|369.9|373|372|374.9|372|373|369.8|0
1741911000000|2025-03-14 00:10:00|373.1|372.1|373.8|372.8|375.1|372.8|373|370.1|1
1741911300000|2025-03-14 00:15:00|373.9|372.9|375.1|370.1|375.6|372.9|373.5|370.1|1
1741912200000|2025-03-14 00:30:00|375|370|375|370|375|370|375|370|0
1741912500000|2025-03-14 00:35:00|375.1|370.1|375|370|375.1|370.1|375|370|0
1741912800000|2025-03-14 00:40:00|375.1|370.1|375.4|370.4|375.4|371.8|372.8|369.5|0
1741913400000|2025-03-14 00:50:00|375.5|370.5|375.5|370.5|375.5|370.5|375.3|370.3|0
1741913700000|2025-03-14 00:55:00|375.6|370.6|378.1|373.1|378.1|373.4|373.8|370.6|16
1741914000000|2025-03-14 01:00:00|376.3|375.3|376.3|375.3|376.6|375.6|376.3|375.3|5
1741915500000|2025-03-14 01:25:00|||||||||1
1741915800000|2025-03-14 01:30:00|376.1|375.1|376|375|376.1|375.1|376|375|0
1741917300000|2025-03-14 01:55:00|377.8|372.8|376.4|371.4|377.8|372.9|373.9|370|4
1741917600000|2025-03-14 02:00:00|376.3|371.3|376.6|371.6|376.6|373.8|374.4|370.1|1
1741917900000|2025-03-14 02:05:00|374.1|373.1|376.6|371.6|377|373.1|374.1|371.4|1
1741918200000|2025-03-14 02:10:00|376.8|371.8|376.6|371.6|376.8|371.8|376.6|371.6|0
1741918800000|2025-03-14 02:20:00|376.9|371.9|377.3|372.3|377.4|374|375|371.9|0
1741919400000|2025-03-14 02:30:00|377.1|372.1|377.3|372.3|377.3|372.3|377.1|372.1|0
1741919700000|2025-03-14 02:35:00|377.1|372.1|377.1|372.1|377.3|372.3|377|372|0
1741920300000|2025-03-14 02:45:00|377.3|372.3|377.3|372.3|377.3|372.3|377.3|372.3|0
1741920600000|2025-03-14 02:50:00|377.1|372.1|377|372|377.4|374.3|375.3|371.9|0
1741920900000|2025-03-14 02:55:00|376.9|371.9|377.1|372.1|377.3|372.3|376.9|371.9|0
1741921200000|2025-03-14 03:00:00|377.3|372.3|377.3|372.3|377.3|372.3|377.1|372.1|0
1741921500000|2025-03-14 03:05:00|377.1|372.1|377.1|372.1|377.3|372.3|377.1|372.1|0
1741921800000|2025-03-14 03:10:00|377.3|372.3|377.3|372.3|377.3|372.3|377.3|372.3|0
1741922100000|2025-03-14 03:15:00|377.1|372.1|377.3|372.3|377.3|372.3|377|372|0
1741922400000|2025-03-14 03:20:00|377.1|372.1|377.1|372.1|377.3|372.3|377.1|372.1|0
1741922700000|2025-03-14 03:25:00|377.3|372.3|377.3|372.3|377.3|372.3|377|372|0
1741923000000|2025-03-14 03:30:00|377.1|372.1|377.3|372.3|377.3|372.3|377.1|372.1|0
1741923600000|2025-03-14 03:40:00|377.1|372.1|377.3|372.3|377.3|372.3|377|372|0
1741923900000|2025-03-14 03:45:00|377.1|372.1|377.1|372.1|377.3|372.3|377.1|372.1|0
1741924200000|2025-03-14 03:50:00|377.3|372.3|377.3|372.3|377.3|372.3|377|372|0
1741924500000|2025-03-14 03:55:00|377.1|372.1|377.1|372.1|377.1|372.1|377|372|0
1741924800000|2025-03-14 04:00:00|377.3|372.3|377.1|372.1|377.3|372.3|377|372|0
1741925100000|2025-03-14 04:05:00|377.3|372.3|377.3|372.3|377.3|372.3|377.3|372.3|0
1741925400000|2025-03-14 04:10:00|377.1|372.1|377.1|372.1|377.3|372.3|377|372|0
1741925700000|2025-03-14 04:15:00|377|372|377|372|377.3|374.4|374.8|371.9|2
1741927200000|2025-03-14 04:40:00|377.1|372.1|377.1|372.1|377.1|372.1|377.1|372.1|0
1741927500000|2025-03-14 04:45:00|377|372|377|372|377|372|377|372|0
1741928700000|2025-03-14 05:05:00|377.1|372.1|377|372|377.4|374.3|375.3|372|0
1741929900000|2025-03-14 05:25:00|377.1|372.1|377|372|377.1|372.1|377|372|0
1741930200000|2025-03-14 05:30:00|377.1|372.1|376.4|371.4|377.1|373.4|374.4|371.4|8
1741930800000|2025-03-14 05:40:00|374.5|373.5|376.4|371.4|377.1|373.8|374.5|371.4|0
1741931400000|2025-03-14 05:50:00|376.1|371.1|376.4|371.4|377.1|373.5|374.5|371.1|0
1741931700000|2025-03-14 05:55:00|374.6|373.6|376.4|371.4|376.4|373.6|374.6|371.4|0
1741932300000|2025-03-14 06:05:00|376.6|371.6|376.4|371.4|377.1|373.5|374.5|371.3|0
1741932600000|2025-03-14 06:10:00|376.3|371.3|376.4|371.4|376.4|371.4|376.3|371.3|0
1741933200000|2025-03-14 06:20:00|376.3|371.3|376.3|371.3|376.3|371.3|376.3|371.3|0
1741933500000|2025-03-14 06:25:00|376.4|371.4|376.3|371.3|376.4|371.4|376.3|371.3|0
1741933800000|2025-03-14 06:30:00|376.4|371.4|375.8|370.8|377.1|373.3|374|370.8|0
1741935300000|2025-03-14 06:55:00|375.9|370.9|375.9|370.9|377.1|373.4|374.3|370.9|0
1741935600000|2025-03-14 07:00:00|375.8|370.8|375.8|370.8|375.8|370.8|375.6|370.6|0
1741937100000|2025-03-14 07:25:00|375.9|370.9|375.8|370.8|375.9|370.9|375.8|370.8|0
1741937400000|2025-03-14 07:30:00|375.6|370.6|375.6|370.6|375.8|370.8|375.6|370.6|0
1741937700000|2025-03-14 07:35:00|375.8|370.8|375.8|370.8|375.8|370.8|375.8|370.8|0
1741938000000|2025-03-14 07:40:00|375.6|370.6|375.8|370.8|375.8|370.8|375.6|370.6|0
1741938600000|2025-03-14 07:50:00|375.6|370.6|375.8|370.8|375.8|370.8|375.6|370.6|0
1741939200000|2025-03-14 08:00:00|375.6|370.6|375.6|370.6|375.8|370.8|375.6|370.6|0
1741939500000|2025-03-14 08:05:00|375.8|370.8|375.8|370.8|375.8|370.8|375.8|370.8|0
1741939800000|2025-03-14 08:10:00|375.6|370.6|375.8|370.8|375.8|370.8|375.6|370.6|0
1741940100000|2025-03-14 08:15:00|375.6|370.6|375.6|370.6|375.6|370.6|375.6|370.6|0
1741940400000|2025-03-14 08:20:00|375.8|370.8|375.8|370.8|375.8|370.8|375.6|370.6|0
1741941000000|2025-03-14 08:30:00|375.6|370.6|375.6|370.6|375.8|370.8|375.6|370.6|0
1741941300000|2025-03-14 08:35:00|375.8|370.8|375.6|370.6|375.9|370.9|375.6|370.6|0
1741941600000|2025-03-14 08:40:00|375.8|370.8|375.6|370.6|375.8|370.8|375.6|370.6|0
1741941900000|2025-03-14 08:45:00|375.8|370.8|375.8|370.8|375.9|370.9|375.6|370.6|0
1741942200000|2025-03-14 08:50:00|375.6|370.6|375.6|370.6|375.8|370.8|375.6|370.6|0
1741942500000|2025-03-14 08:55:00|375.8|370.8|375.6|370.6|375.8|370.8|375.6|370.6|0
1741942800000|2025-03-14 09:00:00|375.8|370.8|375.8|370.8|375.8|370.8|375.6|370.6|0
1741943100000|2025-03-14 09:05:00|375.9|370.9|375.4|370.4|375.9|370.9|375.4|370.4|2
1741943400000|2025-03-14 09:10:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741943700000|2025-03-14 09:15:00|375.5|370.5|375.4|370.4|375.6|370.6|375.4|370.4|0
1741944000000|2025-03-14 09:20:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741944300000|2025-03-14 09:25:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741944600000|2025-03-14 09:30:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741944900000|2025-03-14 09:35:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741945200000|2025-03-14 09:40:00|||||||||1
1741945800000|2025-03-14 09:50:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741946100000|2025-03-14 09:55:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741946400000|2025-03-14 10:00:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741946700000|2025-03-14 10:05:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741947000000|2025-03-14 10:10:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741947300000|2025-03-14 10:15:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741947900000|2025-03-14 10:25:00|375.5|370.5|375.3|370.3|375.5|370.5|375.3|370.3|0
1741948200000|2025-03-14 10:30:00|375.4|370.4|375.4|370.4|375.4|370.4|375.4|370.4|0
1741949100000|2025-03-14 10:45:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741950000000|2025-03-14 11:00:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741950300000|2025-03-14 11:05:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741950600000|2025-03-14 11:10:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741950900000|2025-03-14 11:15:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741951200000|2025-03-14 11:20:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741951500000|2025-03-14 11:25:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741951800000|2025-03-14 11:30:00|375.6|370.6|375.4|370.4|375.6|370.6|375.4|370.4|0
1741952100000|2025-03-14 11:35:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741952400000|2025-03-14 11:40:00|375.5|370.5|375.3|370.3|375.5|370.5|375.3|370.3|0
1741952700000|2025-03-14 11:45:00|375.4|370.4|375.4|370.4|375.5|370.5|375.4|370.4|0
1741953300000|2025-03-14 11:55:00|375.5|370.5|375.4|370.4|375.5|370.5|375.4|370.4|0
1741953600000|2025-03-14 12:00:00|375.3|370.3|375.1|370.1|375.3|370.3|375.1|370.1|0
1741953900000|2025-03-14 12:05:00|375.3|370.3|375.1|370.1|375.3|370.3|375.1|370.1|0
1741954200000|2025-03-14 12:10:00|375.3|370.3|375.3|370.3|375.4|370.4|375.1|370.1|0
1741954500000|2025-03-14 12:15:00|375.1|370.1|375.3|370.3|375.3|370.3|375.1|370.1|0
1741954800000|2025-03-14 12:20:00|375.1|370.1|375.1|370.1|375.4|370.4|375.1|370.1|0
1741955100000|2025-03-14 12:25:00|375.3|370.3|375.3|370.3|375.4|370.4|375.3|370.3|0
1741955400000|2025-03-14 12:30:00|375.4|370.4|375.3|370.3|375.4|370.4|375.1|370.1|0
1741955700000|2025-03-14 12:35:00|375.1|370.1|375.3|370.3|375.4|370.4|375.1|370.1|0
1741956000000|2025-03-14 12:40:00|375.1|370.1|375.3|370.3|375.4|370.4|375.1|370.1|0
1741959000000|2025-03-14 13:30:00|374.4|369.4|370.1|369.1|374.4|371.3|369.8|367.1|14
1741959300000|2025-03-14 13:35:00|372.9|367.9|373.6|368.6|373.9|371.3|372|367.9|6
1741959600000|2025-03-14 13:40:00|373.5|368.5|373.9|368.9|374|370.5|371.5|367.9|0
1741959900000|2025-03-14 13:45:00|371.5|370.5|373.9|368.9|374.1|370.5|371.3|367.6|1
1741960200000|2025-03-14 13:50:00|374|369|371|370|374.3|371.1|370.9|367.8|1
1741960500000|2025-03-14 13:55:00|372.8|367.8|373.3|368.3|373.4|370|370.1|367.4|2
1741960800000|2025-03-14 14:00:00|372.8|367.8|371.6|366.6|372.8|369.1|370.1|366.3|26
1741961100000|2025-03-14 14:05:00|371.8|366.8|373.1|368.1|373.1|369.4|369.3|366.1|2
1741961400000|2025-03-14 14:10:00|372.5|367.5|372.4|367.4|373.6|370|370.8|367.4|0
1741961700000|2025-03-14 14:15:00|372.5|367.5|371.9|366.9|372.6|368.6|369.6|366.4|2
1741962000000|2025-03-14 14:20:00|371.4|366.4|370.6|365.6|371.6|367.9|368.3|365.1|20
1741962300000|2025-03-14 14:25:00|370.8|365.8|370.8|365.8|370.8|365.8|370.4|365.4|0
1741962600000|2025-03-14 14:30:00|370.6|365.6|370.5|365.5|370.9|368|368|365.4|4
1741962900000|2025-03-14 14:35:00|370.4|365.4|370.4|365.4|370.5|367.3|367.6|365.1|8
1741963200000|2025-03-14 14:40:00|370.5|365.5|370.3|365.3|370.6|368|368.8|365.3|2
1741963500000|2025-03-14 14:45:00|370.4|365.4|370.4|365.4|370.4|365.4|370.3|365.3|5
1741963800000|2025-03-14 14:50:00|368|367|370.1|365.1|370.5|367.3|367.6|365.1|5
1741964400000|2025-03-14 15:00:00|368|367|367.1|366.1|370.1|367|367.1|365.1|10
1741964700000|2025-03-14 15:05:00|367.3|366.3|369.8|364.8|369.9|366.8|367.3|364.6|3
1741965000000|2025-03-14 15:10:00|369.9|364.9|369.9|364.9|370|365|369.6|364.6|1
1741965300000|2025-03-14 15:15:00|367.5|366.5|369.9|364.9|370.3|366.5|367.4|364.6|1
1741965600000|2025-03-14 15:20:00|369.8|364.8|370.1|365.1|370.4|367.4|367.6|364.8|2
1741965900000|2025-03-14 15:25:00|370.3|365.3|370.4|365.4|370.4|365.4|370.3|365.3|0
1741966200000|2025-03-14 15:30:00|368.3|367.3|367.6|366.6|368.3|367.3|367.6|366.6|0
1741966500000|2025-03-14 15:35:00|368|367|367.9|366.9|370.3|367.3|367.9|365.1|2
1741966800000|2025-03-14 15:40:00|370.3|365.3|370.1|365.1|370.3|367|368|365.1|5
1741967100000|2025-03-14 15:45:00|370.3|365.3|367.9|366.9|370.3|367|367.9|365.1|2
1741967400000|2025-03-14 15:50:00|370.1|365.1|367.9|366.9|370.1|367|367.9|365.1|4
1741967700000|2025-03-14 15:55:00|367.8|366.8|368|367|370.1|367|367.6|365.1|4
1741968000000|2025-03-14 16:00:00|370.1|365.1|368|367|370.1|367|368|365.1|2
1741968300000|2025-03-14 16:05:00|370.1|365.1|370.6|365.6|370.8|367.3|368|365.1|4
1741968600000|2025-03-14 16:10:00|370.5|365.5|370.3|365.3|370.5|367.3|368.3|365.3|0
1741968900000|2025-03-14 16:15:00|370.1|365.1|368|367|370.3|367|367.6|365.1|2
1741969200000|2025-03-14 16:20:00|368.1|367.1|368.1|367.1|368.1|367.1|368.1|367.1|1
1741969800000|2025-03-14 16:30:00|368|367|367.4|366.4|369.9|367|367.4|364.9|3
1741970100000|2025-03-14 16:35:00|367.8|366.8|369.9|364.9|370|366.8|367.8|364.9|3
1741970400000|2025-03-14 16:40:00|367.8|366.8|367.8|366.8|370|366.8|367.4|364.9|4
1741970700000|2025-03-14 16:45:00|367.6|366.6|367.6|366.6|369.9|366.8|367.1|364.9|12
1741971000000|2025-03-14 16:50:00|||||||||3
1741971300000|2025-03-14 16:55:00|367.5|366.5|369.9|364.9|370.1|366.6|367.5|364.6|3
1741971600000|2025-03-14 17:00:00|369.8|364.8|369.9|364.9|369.9|364.9|369.6|364.6|6
1741972200000|2025-03-14 17:10:00|369.8|364.8|369.9|364.9|369.9|364.9|369.8|364.8|0
1741972500000|2025-03-14 17:15:00|369.8|364.8|367.1|366.1|369.8|366.8|367.1|364.6|6
1741972800000|2025-03-14 17:20:00|369.6|364.6|367.6|366.6|369.9|366.6|367.5|364.6|3
1741973400000|2025-03-14 17:30:00|367.5|366.5|367.3|366.3|367.5|366.5|367.3|366.3|0
1741973700000|2025-03-14 17:35:00|||||||||3
1741974000000|2025-03-14 17:40:00|||||||||2
1741974300000|2025-03-14 17:45:00|369.8|364.8|367.1|366.1|369.8|366.5|367.1|364.6|6
1741974600000|2025-03-14 17:50:00|367.4|366.4|367.4|366.4|367.4|366.4|367.4|366.4|4
1741974900000|2025-03-14 17:55:00|367.6|366.6|368|367|369.9|367|367.6|364.9|1
1741975200000|2025-03-14 18:00:00|368.3|367.3|370.5|365.5|370.5|367.3|368.3|365.1|3
1741975500000|2025-03-14 18:05:00|370.4|365.4|367.9|366.9|370.5|367|367.9|365.1|2
1741975800000|2025-03-14 18:10:00|368|367|368.1|367.1|368.3|367.3|367.9|366.9|7
1741976100000|2025-03-14 18:15:00|368|367|368.1|367.1|368.1|367.1|367.9|366.9|20
1742169600000|2025-03-17 00:00:00|371.9|366.9|371.1|366.1|374.9|369.9|371.1|366.1|4
1742169900000|2025-03-17 00:05:00|371|366|370.9|365.9|371.3|366.3|370.6|365.6|0
1742170200000|2025-03-17 00:10:00|371|366|370.9|365.9|371.3|366.3|370.9|365.9|0
1742170500000|2025-03-17 00:15:00|369.3|368.3|372.9|367.9|374|369.8|369.3|366.8|0
1742170800000|2025-03-17 00:20:00|372.6|367.6|371.3|366.3|374|369.9|368.4|365.6|7
1742171100000|2025-03-17 00:25:00|369.5|368.5|371.8|366.8|373.8|368.8|369.5|365.9|0
1742171400000|2025-03-17 00:30:00|371.9|366.9|372.1|367.1|373.9|368.9|371.8|366.8|0
1742171700000|2025-03-17 00:35:00|372.6|367.6|371.9|366.9|374.1|369.5|370.3|366.9|1
1742172000000|2025-03-17 00:40:00|372|367|372.5|367.5|374.4|369.4|372|367|0
1742172300000|2025-03-17 00:45:00|372.4|367.4|372.3|367.3|374.1|369.1|372.3|367.3|0
1742172900000|2025-03-17 00:55:00|372.1|367.1|372.4|367.4|374.1|369.1|372.1|367.1|0
1742173500000|2025-03-17 01:05:00|372.5|367.5|372.4|367.4|374.1|369.1|372.4|367.4|0
1742173800000|2025-03-17 01:10:00|372.5|367.5|372.5|367.5|372.5|367.5|372.4|367.4|0
1742174100000|2025-03-17 01:15:00|372.6|367.6|372.1|367.1|374.8|369.8|370.5|366.9|1
1742174400000|2025-03-17 01:20:00|372|367|372|367|372.3|367.3|371.8|366.8|0
1742174700000|2025-03-17 01:25:00|371.9|366.9|372.6|367.6|373|369.3|369.4|366.6|5
1742175000000|2025-03-17 01:30:00|370.8|369.8|370.8|369.8|370.8|369.8|370.8|369.8|0
1742176200000|2025-03-17 01:50:00|370.9|369.9|371|370|371|370|370.9|369.9|1
1742176500000|2025-03-17 01:55:00|374.8|369.8|373.3|368.3|374.8|369.8|373.1|368.1|0
1742176800000|2025-03-17 02:00:00|371.6|370.6|373|368|373.3|370.6|371.6|368|0
1742177400000|2025-03-17 02:10:00|373.1|368.1|373.1|368.1|374.6|369.6|373|368|0
1742178000000|2025-03-17 02:20:00|373.3|368.3|373.1|368.1|374.6|369.6|373.1|368.1|0
1742178300000|2025-03-17 02:25:00|373|368|373|368|373|368|373|368|0
1742178900000|2025-03-17 02:35:00|371.4|370.4|373.4|368.4|375|370.5|371.4|368.4|0
1742179200000|2025-03-17 02:40:00|373.3|368.3|373.1|368.1|373.3|368.3|373.1|368.1|0
1742179800000|2025-03-17 02:50:00|373.3|368.3|373.1|368.1|375.1|370.8|371.5|368.1|1
1742180100000|2025-03-17 02:55:00|373|368|373.1|368.1|374.6|369.6|373|368|0
1742180400000|2025-03-17 03:00:00|373|368|373|368|373|368|373|368|0
1742180700000|2025-03-17 03:05:00|373.1|368.1|373.1|368.1|375.4|370.4|373.1|368.1|2
1742181000000|2025-03-17 03:10:00|373.3|368.3|372.9|367.9|373.3|370|370.8|367.9|0
1742181300000|2025-03-17 03:15:00|370.8|369.8|370.8|369.8|370.8|369.8|370.8|369.8|0
1742181900000|2025-03-17 03:25:00|371.3|366.3|371.4|366.4|371.8|368.9|369.8|365.8|4
1742182200000|2025-03-17 03:30:00|371.3|366.3|371.6|366.6|371.6|368.6|369|365.8|3
1742182500000|2025-03-17 03:35:00|371.8|366.8|371.8|366.8|371.9|366.9|371.8|366.8|0
1742182800000|2025-03-17 03:40:00|371.9|366.9|371.9|366.9|371.9|366.9|371.6|366.6|0
1742183100000|2025-03-17 03:45:00|372.1|367.1|372.1|367.1|373.9|368.9|371.9|366.9|0
1742183400000|2025-03-17 03:50:00|372|367|372.3|367.3|374.1|369.1|372|367|0
1742183700000|2025-03-17 03:55:00|372.1|367.1|372.4|367.4|373.9|368.9|372.1|367.1|0
1742184300000|2025-03-17 04:05:00|372.5|367.5|372.6|367.6|375|370.1|370.8|367.5|4
1742184600000|2025-03-17 04:10:00|374.4|369.4|372.6|367.6|374.4|369.4|372.6|367.6|0
1742186100000|2025-03-17 04:35:00|372.8|367.8|373|368|374.6|370.4|371.1|367.8|1
1742187000000|2025-03-17 04:50:00|372.9|367.9|372.8|367.8|374.4|369.4|372.8|367.8|0
1742187600000|2025-03-17 05:00:00|372.9|367.9|372.6|367.6|372.9|367.9|372.6|367.6|0
1742188800000|2025-03-17 05:20:00|372.8|367.8|372.6|367.6|372.8|367.8|372.6|367.6|0
1742189100000|2025-03-17 05:25:00|372.8|367.8|372.6|367.6|372.8|367.8|372.6|367.6|0
1742189400000|2025-03-17 05:30:00|372.8|367.8|372.6|367.6|372.8|367.8|372.6|367.6|0
1742189700000|2025-03-17 05:35:00|372.8|367.8|372.8|367.8|372.8|367.8|372.6|367.6|0
1742190000000|2025-03-17 05:40:00|372.6|367.6|372.6|367.6|372.6|367.6|372.6|367.6|0
1742191800000|2025-03-17 06:10:00|372.8|367.8|370.1|369.1|372.8|369.1|370.1|367.6|0
1742192100000|2025-03-17 06:15:00|370|369|370.1|369.1|370.1|369.1|370|369|0
1742192400000|2025-03-17 06:20:00|370|369|370.1|369.1|370.1|369.1|370|369|0
1742193300000|2025-03-17 06:35:00|||||||||1
1742193600000|2025-03-17 06:40:00|370|369|370.1|369.1|370.1|369.1|370|369|0
1742196300000|2025-03-17 07:25:00|371.3|366.3|371.3|366.3|371.3|366.3|370.9|365.9|4
1742196600000|2025-03-17 07:30:00|371.1|366.1|371|366|371.1|366.1|371|366|0
1742196900000|2025-03-17 07:35:00|371.1|366.1|371|366|371.1|366.1|371|366|0
1742197200000|2025-03-17 07:40:00|371.1|366.1|371.3|366.3|371.3|366.3|371.1|366.1|0
1742197500000|2025-03-17 07:45:00|371.1|366.1|371.1|366.1|371.3|366.3|371|366|0
1742197800000|2025-03-17 07:50:00|371|366|371.3|366.3|371.3|366.3|371|366|0
1742198100000|2025-03-17 07:55:00|371.1|366.1|371.3|366.3|371.3|366.3|371.1|366.1|0
1742198400000|2025-03-17 08:00:00|371.1|366.1|371.3|366.3|371.3|366.3|371.1|366.1|0
1742198700000|2025-03-17 08:05:00|371.1|366.1|371.3|366.3|371.3|366.3|371.1|366.1|0
1742199000000|2025-03-17 08:10:00|371.1|366.1|371.4|366.4|371.8|366.8|371.1|366.1|0
1742199300000|2025-03-17 08:15:00|371.3|366.3|371.4|366.4|371.4|366.4|371.3|366.3|0
1742199600000|2025-03-17 08:20:00|371.3|366.3|371.3|366.3|371.4|366.4|371.3|366.3|0
1742199900000|2025-03-17 08:25:00|371.4|366.4|371.4|366.4|371.4|366.4|371.3|366.3|0
1742200200000|2025-03-17 08:30:00|371.3|366.3|371.4|366.4|371.4|366.4|371.3|366.3|0
1742200500000|2025-03-17 08:35:00|371.3|366.3|371.3|366.3|371.4|366.4|371.3|366.3|0
1742200800000|2025-03-17 08:40:00|371.4|366.4|371.4|366.4|371.4|366.4|371.3|366.3|0
1742201100000|2025-03-17 08:45:00|371.3|366.3|371.5|366.5|371.6|368.3|368.9|366.1|3
1742201400000|2025-03-17 08:50:00|371.6|366.6|371.5|366.5|371.8|366.8|371.4|366.4|0
1742201700000|2025-03-17 08:55:00|371.4|366.4|371.5|366.5|371.6|366.6|371.4|366.4|0
1742202000000|2025-03-17 09:00:00|371.4|366.4|371.5|366.5|371.5|366.5|371.4|366.4|0
1742202300000|2025-03-17 09:05:00|371.6|366.6|371.6|366.6|371.6|366.6|371.5|366.5|0
1742202600000|2025-03-17 09:10:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742202900000|2025-03-17 09:15:00|371.5|366.5|371.5|366.5|371.6|366.6|371.4|366.4|0
1742203200000|2025-03-17 09:20:00|371.6|366.6|371.5|366.5|371.6|366.6|371.4|366.4|0
1742203500000|2025-03-17 09:25:00|371.8|366.8|371.8|366.8|371.8|366.8|371.5|366.5|2
1742203800000|2025-03-17 09:30:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1742204100000|2025-03-17 09:35:00|371.6|366.6|371.6|366.6|371.8|366.8|371.5|366.5|0
1742204400000|2025-03-17 09:40:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742204700000|2025-03-17 09:45:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742205000000|2025-03-17 09:50:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742205300000|2025-03-17 09:55:00|371.5|366.5|371.5|366.5|371.6|366.6|371.5|366.5|0
1742205600000|2025-03-17 10:00:00|371.6|366.6|371.5|366.5|371.6|366.6|371.5|366.5|0
1742205900000|2025-03-17 10:05:00|371.6|366.6|371.6|366.6|371.6|366.6|371.5|366.5|0
1742206200000|2025-03-17 10:10:00|371.5|366.5|371.6|366.6|371.9|369.4|370.4|366.5|4
1742206500000|2025-03-17 10:15:00|371.8|366.8|371.6|366.6|371.8|366.8|371.5|366.5|0
1742206800000|2025-03-17 10:20:00|371.8|366.8|371.8|366.8|371.8|366.8|371.6|366.6|0
1742207100000|2025-03-17 10:25:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1742207400000|2025-03-17 10:30:00|371.6|366.6|371.6|366.6|371.6|366.6|371.5|366.5|0
1742207700000|2025-03-17 10:35:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742208000000|2025-03-17 10:40:00|371.5|366.5|371.8|366.8|371.8|366.8|371.5|366.5|0
1742208300000|2025-03-17 10:45:00|371.6|366.6|371.8|366.8|371.8|366.8|371.5|366.5|0
1742208600000|2025-03-17 10:50:00|371.6|366.6|371.6|366.6|371.8|366.8|371.5|366.5|0
1742208900000|2025-03-17 10:55:00|371.8|366.8|371.6|366.6|371.8|366.8|371.5|366.5|0
1742209200000|2025-03-17 11:00:00|371.5|366.5|371.5|366.5|371.6|366.6|371.5|366.5|0
1742209500000|2025-03-17 11:05:00|371.6|366.6|371.6|366.6|371.6|366.6|371.5|366.5|0
1742209800000|2025-03-17 11:10:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742210100000|2025-03-17 11:15:00|371.5|366.5|371.8|366.8|371.8|366.8|371.5|366.5|0
1742210400000|2025-03-17 11:20:00|371.6|366.6|371.6|366.6|371.8|366.8|371.5|366.5|0
1742210700000|2025-03-17 11:25:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742211000000|2025-03-17 11:30:00|371.5|366.5|371.5|366.5|371.6|366.6|371.5|366.5|0
1742211600000|2025-03-17 11:40:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1742214600000|2025-03-17 12:30:00|373.1|368.1|373.9|368.9|374.1|369.1|373.1|368.1|6
1742214900000|2025-03-17 12:35:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1742218200000|2025-03-17 13:30:00|373.5|368.5|369.5|368.5|373.6|368.8|368.3|365.6|12
1742218500000|2025-03-17 13:35:00|369.4|368.4|373.3|368.3|373.3|369.5|368.5|365.5|5
1742218800000|2025-03-17 13:40:00|373.4|368.4|372.6|367.6|373.4|369.1|370|366.9|2
1742219100000|2025-03-17 13:45:00|372.5|367.5|369.4|368.4|372.6|369|369.4|366.9|1
1742219400000|2025-03-17 13:50:00|369.5|368.5|368.5|367.5|370.8|368.5|368.5|365.4|21
1742219700000|2025-03-17 13:55:00|368.4|367.4|368.4|367.4|370.6|367.4|368|365.6|5
1742220000000|2025-03-17 14:00:00|368.1|367.1|368|367|368.1|367.1|368|367|3
1742220300000|2025-03-17 14:05:00|368.4|367.4|368.4|367.4|368.4|367.4|368.3|367.3|3
1742220600000|2025-03-17 14:10:00|370.6|365.6|368.8|367.8|370.6|367.8|368.8|365.6|1
1742221500000|2025-03-17 14:25:00|368|367|370.5|365.5|370.5|367|368|365.4|6
1742221800000|2025-03-17 14:30:00|370.4|365.4|370.4|365.4|370.5|365.5|370.4|365.4|1
1742222100000|2025-03-17 14:35:00|370.6|365.6|368.8|367.8|370.6|367.9|368.8|365.6|4
1742222400000|2025-03-17 14:40:00|368.9|367.9|369.3|368.3|369.3|368.3|368.9|367.9|3
1742223300000|2025-03-17 14:55:00|369|368|369.1|368.1|369.1|368.1|368.9|367.9|2
1742223600000|2025-03-17 15:00:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|10
1742223900000|2025-03-17 15:05:00|368.8|367.8|370.4|365.4|370.4|367.8|368.8|365.4|3
1742224200000|2025-03-17 15:10:00|368.8|367.8|368.5|367.5|370.4|367.8|368.5|365.4|2
1742224500000|2025-03-17 15:15:00|368.4|367.4|368.3|367.3|370.6|367.5|368.3|365.6|1
1742224800000|2025-03-17 15:20:00|368.4|367.4|368.5|367.5|368.6|367.6|368.4|367.4|3
1742225100000|2025-03-17 15:25:00|||||||||10
1742225700000|2025-03-17 15:35:00|368.6|367.6|368.8|367.8|368.9|367.9|368.6|367.6|1
1742226000000|2025-03-17 15:40:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|1
1742226300000|2025-03-17 15:45:00|368.8|367.8|368.8|367.8|368.8|367.8|368.8|367.8|2
1742226600000|2025-03-17 15:50:00|368.6|367.6|368.8|367.8|368.8|367.8|368.6|367.6|1
1742226900000|2025-03-17 15:55:00|368.6|367.6|368.1|367.1|370.4|367.8|368.1|365.4|1
1742227200000|2025-03-17 16:00:00|370.6|365.6|368.4|367.4|370.6|367.5|368.4|365.6|2
1742227500000|2025-03-17 16:05:00|368.5|367.5|370.4|365.4|370.4|367.5|368.4|365.4|0
1742227800000|2025-03-17 16:10:00|368.3|367.3|368.3|367.3|370.4|367.3|368.3|365.4|0
1742228700000|2025-03-17 16:25:00|368.1|367.1|368.3|367.3|368.3|367.3|368.1|367.1|2
1742229000000|2025-03-17 16:30:00|368.1|367.1|367.9|366.9|368.1|367.1|367.9|366.9|4
1742229600000|2025-03-17 16:40:00|||||||||3
1742229900000|2025-03-17 16:45:00|||||||||10
1742230200000|2025-03-17 16:50:00|||||||||2
1742230500000|2025-03-17 16:55:00|||||||||1
1742232300000|2025-03-17 17:25:00|367.8|366.8|367.8|366.8|367.8|366.8|367.6|366.6|15
1742232600000|2025-03-17 17:30:00|||||||||1
1742232900000|2025-03-17 17:35:00|367.4|366.4|367.8|366.8|367.8|366.8|367.3|366.3|5
1742233200000|2025-03-17 17:40:00|368|367|370.1|365.1|370.1|367.1|367.8|365.1|4
1742233500000|2025-03-17 17:45:00|368|367|368.4|367.4|368.4|367.4|367.6|366.6|1
1742234100000|2025-03-17 17:55:00|368.5|367.5|368.5|367.5|368.5|367.5|368.5|367.5|1
1742234400000|2025-03-17 18:00:00|368.6|367.6|368.6|367.6|368.6|367.6|368.6|367.6|0
1742234700000|2025-03-17 18:05:00|371.3|366.3|370.6|365.6|373.4|369.4|368.5|365|5
1742235000000|2025-03-17 18:10:00|370.5|365.5|369.5|368.5|371.9|369.1|367.5|364.6|10
1742235300000|2025-03-17 18:15:00|369.6|368.6|371|366|371.1|368.6|368.4|365.9|7
1742256000000|2025-03-18 00:00:00|371.9|366.9|371.3|366.3|372.1|368|369|365.9|0
1742256300000|2025-03-18 00:05:00|371.4|366.4|371.3|366.3|371.5|366.5|371.1|366.1|0
1742256600000|2025-03-18 00:10:00|371.1|366.1|371.8|366.8|372.9|369.8|369.4|365.6|6
1742256900000|2025-03-18 00:15:00|371.9|366.9|371.8|366.8|371.9|366.9|371.8|366.8|0
1742257500000|2025-03-18 00:25:00|371.9|366.9|368.8|367.8|372.6|369.3|368.4|365.6|0
1742257800000|2025-03-18 00:30:00|368.5|367.5|368.8|367.8|371.3|367.8|368.5|365.6|0
1742258400000|2025-03-18 00:40:00|370.6|365.6|370.9|365.9|371|367.8|368.8|365.6|0
1742258700000|2025-03-18 00:45:00|370.8|365.8|370.9|365.9|370.9|368|369|365.8|0
1742259300000|2025-03-18 00:55:00|369|368|372.1|367.1|372.5|368.3|369|366.1|0
1742259600000|2025-03-18 01:00:00|372.3|367.3|372.4|367.4|372.4|367.4|372|367|0
1742260500000|2025-03-18 01:15:00|372.6|367.6|372.5|367.5|372.8|367.8|372.3|367.3|0
1742260800000|2025-03-18 01:20:00|372.6|367.6|372.6|367.6|372.6|367.6|372.5|367.5|0
1742261100000|2025-03-18 01:25:00|372.5|367.5|372.6|367.6|372.6|367.6|372.5|367.5|0
1742261400000|2025-03-18 01:30:00|372.5|367.5|372.6|367.6|372.9|369.8|370.8|367.5|0
1742261700000|2025-03-18 01:35:00|372.5|367.5|370|369|372.9|369.8|369.8|366.5|2
1742262300000|2025-03-18 01:45:00|371.9|366.9|372.1|367.1|372.1|369|370|366.9|0
1742262900000|2025-03-18 01:55:00|370|369|371.9|366.9|371.9|369|370|366.8|0
1742263200000|2025-03-18 02:00:00|372.3|367.3|371.4|366.4|372.8|368.9|369.5|366.4|1
1742263800000|2025-03-18 02:10:00|371.9|366.9|371.6|366.6|372.6|369.1|370.1|366.5|1
1742264100000|2025-03-18 02:15:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742264400000|2025-03-18 02:20:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1742264700000|2025-03-18 02:25:00|371.5|366.5|371.5|366.5|371.6|366.6|371.5|366.5|0
1742265000000|2025-03-18 02:30:00|371.6|366.6|371.5|366.5|371.6|366.6|371.5|366.5|0
1742265300000|2025-03-18 02:35:00|371.6|366.6|371.5|366.5|371.8|366.8|371.5|366.5|0
1742265600000|2025-03-18 02:40:00|371.6|366.6|370.1|369.1|371.6|369.1|370|366.5|0
1742274600000|2025-03-18 05:10:00|372.5|367.5|372|367|372.5|367.5|372|367|3
1742275500000|2025-03-18 05:25:00|||||||||1
1742275800000|2025-03-18 05:30:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|0
1742279400000|2025-03-18 06:30:00|368.9|367.9|368.6|367.6|371.9|368.3|368.6|366.9|4
1742279700000|2025-03-18 06:35:00|368.5|367.5|368.5|367.5|368.5|367.5|368.4|367.4|0
1742280300000|2025-03-18 06:45:00|||||||||2
1742281800000|2025-03-18 07:10:00|368.4|367.4|368.4|367.4|368.4|367.4|368.4|367.4|1
1742284800000|2025-03-18 08:00:00|368.5|367.5|368.5|367.5|368.5|367.5|368.5|367.5|0
1742286000000|2025-03-18 08:20:00|368.4|367.4|368.4|367.4|368.4|367.4|368.3|367.3|1
1742286300000|2025-03-18 08:25:00|368.3|367.3|368.4|367.4|368.4|367.4|368.3|367.3|1
1742288100000|2025-03-18 08:55:00|371.4|366.4|371|366|372.6|368.4|369.3|365.9|3
1742289000000|2025-03-18 09:10:00|370.8|365.8|370.9|365.9|371.9|368|368.5|365.8|2
1742290800000|2025-03-18 09:40:00|371.9|366.9|370.9|365.9|371.9|368|369|365.9|0
1742291400000|2025-03-18 09:50:00|369|368|368.6|367.6|372.1|368|368.6|365.9|1
1742291700000|2025-03-18 09:55:00|368.5|367.5|368.5|367.5|368.5|367.5|368.5|367.5|0
1742292600000|2025-03-18 10:10:00|368.6|367.6|368.8|367.8|371.9|367.8|368.5|365.9|0
1742293200000|2025-03-18 10:20:00|370.9|365.9|370.9|365.9|370.9|365.9|370.9|365.9|0
1742293500000|2025-03-18 10:25:00|371.9|366.9|370.9|365.9|371.9|368|369|365.9|0
1742294100000|2025-03-18 10:35:00|371.3|366.3|370.9|365.9|371.9|368|369|365.9|0
1742294700000|2025-03-18 10:45:00|371.9|366.9|370.9|365.9|371.9|368|369|365.9|0
1742295600000|2025-03-18 11:00:00|371.3|366.3|370.9|365.9|371.9|368|369|365.9|0
1742296200000|2025-03-18 11:10:00|371.3|366.3|370.9|365.9|371.9|368|369|365.9|0
1742297100000|2025-03-18 11:25:00|371.3|366.3|370.9|365.9|371.9|368|369|365.9|0
1742298000000|2025-03-18 11:40:00|371.3|366.3|370.9|365.9|371.9|368|369|365.9|0
1742299500000|2025-03-18 12:05:00|371.3|366.3|370.9|365.9|371.9|368|369|365.9|0
1742300100000|2025-03-18 12:15:00|371.9|366.9|371|366|371.9|368|369|365.9|0
1742300400000|2025-03-18 12:20:00|371.4|366.4|371|366|371.9|366.9|371|366|0
1742301000000|2025-03-18 12:30:00|371.4|366.4|371|366|371.9|366.9|371|366|0
1742301300000|2025-03-18 12:35:00|371.9|366.9|371|366|371.9|366.9|371|366|0
1742304600000|2025-03-18 13:30:00|372.1|367.1|368.6|367.6|372.3|368.6|368.4|365.9|4
1742304900000|2025-03-18 13:35:00|368.5|367.5|368.5|367.5|368.6|367.6|368.5|367.5|1
1742305200000|2025-03-18 13:40:00|368.8|367.8|369|368|369|368|368.4|367.4|1
1742305500000|2025-03-18 13:45:00|368.9|367.9|368.5|367.5|369.1|368.1|368.3|367.3|31
1742305800000|2025-03-18 13:50:00|368.4|367.4|367.8|366.8|368.5|367.5|367.6|366.6|13
1742306100000|2025-03-18 13:55:00|367.9|366.9|367.9|366.9|370.1|367|367.9|365.1|1
1742306400000|2025-03-18 14:00:00|367.8|366.8|367.9|366.9|367.9|366.9|367.8|366.8|0
1742306700000|2025-03-18 14:05:00|367.8|366.8|367.9|366.9|367.9|366.9|367.6|366.6|1
1742307000000|2025-03-18 14:10:00|368|367|367.8|366.8|368|367|367.8|366.8|0
1742307300000|2025-03-18 14:15:00|367.6|366.6|367.8|366.8|367.9|366.9|367.6|366.6|5
1742307600000|2025-03-18 14:20:00|367.9|366.9|367.8|366.8|367.9|366.9|367.8|366.8|0
1742308200000|2025-03-18 14:30:00|367.6|366.6|366|365|368.5|366.8|365.9|363.4|36
1742308500000|2025-03-18 14:35:00|366.5|365.5|366.8|365.8|369|366.3|365.9|363.4|15
1742308800000|2025-03-18 14:40:00|366.6|365.6|367|366|367|366|366.5|365.5|0
1742309100000|2025-03-18 14:45:00|367.1|366.1|367.3|366.3|367.9|366.9|367.1|366.1|9
1742309400000|2025-03-18 14:50:00|367.4|366.4|367.3|366.3|367.5|366.5|367.1|366.1|1
1742310000000|2025-03-18 15:00:00|367.4|366.4|367.3|366.3|369.4|366.5|367.3|364.4|0
1742310600000|2025-03-18 15:10:00|367.4|366.4|367.3|366.3|367.4|366.4|367.3|366.3|0
1742310900000|2025-03-18 15:15:00|367.4|366.4|367.3|366.3|367.4|366.4|367.3|366.3|0
1742311200000|2025-03-18 15:20:00|367.4|366.4|367.3|366.3|367.4|366.4|367.3|366.3|0
1742311500000|2025-03-18 15:25:00|367.4|366.4|367.5|366.5|367.6|366.6|366.9|365.9|4
1742311800000|2025-03-18 15:30:00|367.4|366.4|367.4|366.4|367.4|366.4|367.4|366.4|0
1742312100000|2025-03-18 15:35:00|367.3|366.3|367.3|366.3|367.4|366.4|367|366|4
1742312400000|2025-03-18 15:40:00|367.1|366.1|367.1|366.1|367.1|366.1|367.1|366.1|0
1742313000000|2025-03-18 15:50:00|367.3|366.3|367|366|367.3|366.3|367|366|4
1742313300000|2025-03-18 15:55:00|367.1|366.1|367|366|367.3|366.3|367|366|0
1742313600000|2025-03-18 16:00:00|367.1|366.1|367|366|367.1|366.1|366.9|365.9|3
1742313900000|2025-03-18 16:05:00|||||||||2
1742314200000|2025-03-18 16:10:00|367.3|366.3|367.3|366.3|367.3|366.3|367.3|366.3|0
1742315100000|2025-03-18 16:25:00|367.4|366.4|367.3|366.3|367.4|366.4|367.3|366.3|4
1742315400000|2025-03-18 16:30:00|367.1|366.1|367.1|366.1|367.3|366.3|366.9|365.9|6
1742315700000|2025-03-18 16:35:00|367|366|367|366|369.1|366|367|364.1|2
1742316000000|2025-03-18 16:40:00|366.9|365.9|366.8|365.8|366.9|365.9|366.8|365.8|0
1742316300000|2025-03-18 16:45:00|367|366|366.9|365.9|367|366|366.6|365.6|8
1742316600000|2025-03-18 16:50:00|366.8|365.8|366.3|365.3|368.4|365.8|366.1|363.4|5
1742316900000|2025-03-18 16:55:00|366.4|365.4|366.3|365.3|366.4|365.4|365.9|364.9|5
1742317200000|2025-03-18 17:00:00|368.5|363.5|368.6|363.6|368.6|365.5|366.5|363.4|1
1742317800000|2025-03-18 17:10:00|366.8|365.8|368.4|363.4|368.6|365.8|366.3|363.4|2
1742318100000|2025-03-18 17:15:00|366.5|365.5|366.5|365.5|366.5|365.5|366.5|365.5|7
1742318400000|2025-03-18 17:20:00|368.4|363.4|366.5|365.5|368.4|365.5|366.5|363.4|0
1742318700000|2025-03-18 17:25:00|368.4|363.4|366.3|365.3|368.6|365.9|366.1|363.4|2
1742319000000|2025-03-18 17:30:00|366.1|365.1|366.1|365.1|366.1|365.1|366.1|365.1|2
1742319300000|2025-03-18 17:35:00|366|365|366.1|365.1|366.3|365.3|365.9|364.9|5
1742319600000|2025-03-18 17:40:00|366|365|366.3|365.3|368.4|365.3|365.9|363.4|5
1742319900000|2025-03-18 17:45:00|366.1|365.1|365.9|364.9|366.1|365.1|365.8|364.8|2
1742320500000|2025-03-18 17:55:00|365.8|364.8|366|365|368.1|365|365.6|363.1|5
1742320800000|2025-03-18 18:00:00|368.1|363.1|368.4|363.4|368.4|363.4|368.1|363.1|0
1742321100000|2025-03-18 18:05:00|368.3|363.3|368.3|363.3|368.4|365.6|365.6|363.1|3
1742321400000|2025-03-18 18:10:00|368.1|363.1|366|365|368.1|365.3|365.9|363.1|0
1742321700000|2025-03-18 18:15:00|365.9|364.9|368.1|363.1|368.6|365|365.1|362.8|44
1742342400000|2025-03-19 00:00:00|366.5|365.5|368.8|363.8|368.9|365.5|366.5|363.8|0
1742342700000|2025-03-19 00:05:00|368.9|363.9|368.9|363.9|368.9|363.9|368.8|363.8|0
1742343000000|2025-03-19 00:10:00|368.8|363.8|368.9|363.9|368.9|363.9|368.8|363.8|0
1742343300000|2025-03-19 00:15:00|368.8|363.8|368.8|363.8|368.8|363.8|368.8|363.8|0
1742343900000|2025-03-19 00:25:00|366.3|365.3|368.6|363.6|368.9|365.3|366.3|363.1|0
1742344200000|2025-03-19 00:30:00|368.5|363.5|368.4|363.4|368.6|363.6|368.4|363.4|0
1742344500000|2025-03-19 00:35:00|366|365|366|365|366|365|366|365|0
1742345100000|2025-03-19 00:45:00|365.9|364.9|365.9|364.9|366|365|365.9|364.9|0
1742345400000|2025-03-19 00:50:00|366|365|365.9|364.9|366|365|365.9|364.9|0
1742346300000|2025-03-19 01:05:00|366|365|365.9|364.9|366|365|365.9|364.9|0
1742347200000|2025-03-19 01:20:00|366|365|366|365|366.1|365.1|365.9|364.9|0
1742347500000|2025-03-19 01:25:00|365.9|364.9|365.9|364.9|365.9|364.9|365.9|364.9|0
1742347800000|2025-03-19 01:30:00|366|365|365.9|364.9|366|365|365.9|364.9|0
1742349300000|2025-03-19 01:55:00|365.5|364.5|365.5|364.5|367.6|364.8|365.5|362.6|1
1742349600000|2025-03-19 02:00:00|365.8|364.8|365.8|364.8|367.6|364.8|365.4|362.6|3
1742349900000|2025-03-19 02:05:00|365.6|364.6|365.8|364.8|365.8|364.8|365.6|364.6|0
1742350200000|2025-03-19 02:10:00|365.6|364.6|365.8|364.8|365.8|364.8|365.6|364.6|0
1742350800000|2025-03-19 02:20:00|365.6|364.6|365.6|364.6|365.6|364.6|365.6|364.6|0
1742351100000|2025-03-19 02:25:00|365.5|364.5|365.8|364.8|365.8|364.8|365.5|364.5|0
1742351700000|2025-03-19 02:35:00|365.9|364.9|365.9|364.9|365.9|364.9|365.8|364.8|0
1742354400000|2025-03-19 03:20:00|365.8|364.8|365.9|364.9|365.9|364.9|365.8|364.8|0
1742355300000|2025-03-19 03:35:00|365.5|364.5|365.5|364.5|365.5|364.5|365.5|364.5|2
1742355600000|2025-03-19 03:40:00|367.6|362.6|367.6|362.6|367.6|364.5|365.5|362.6|0
1742359200000|2025-03-19 04:40:00|367.9|362.9|367.9|362.9|367.9|362.9|367.9|362.9|2
1742362500000|2025-03-19 05:35:00|||||||||1
1742363700000|2025-03-19 05:55:00|367.8|362.8|367.9|362.9|367.9|362.9|367.8|362.8|0
1742364000000|2025-03-19 06:00:00|367.8|362.8|367.9|362.9|367.9|362.9|367.8|362.8|0
1742364900000|2025-03-19 06:15:00|367.8|362.8|367.9|362.9|367.9|362.9|367.8|362.8|0
1742365200000|2025-03-19 06:20:00|367.8|362.8|367.9|362.9|367.9|362.9|367.8|362.8|0
1742366700000|2025-03-19 06:45:00|367.8|362.8|367.9|362.9|367.9|364.8|365.8|362.8|0
1742367000000|2025-03-19 06:50:00|365.8|364.8|367.8|362.8|367.9|364.8|365.8|362.6|0
1742367300000|2025-03-19 06:55:00|367.9|362.9|367.8|362.8|367.9|362.9|367.6|362.6|0
1742367600000|2025-03-19 07:00:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1742367900000|2025-03-19 07:05:00|367.9|362.9|367.6|362.6|367.9|362.9|367.6|362.6|0
1742368200000|2025-03-19 07:10:00|367.8|362.8|367.8|362.8|367.9|362.9|367.6|362.6|0
1742368500000|2025-03-19 07:15:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1742368800000|2025-03-19 07:20:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1742369100000|2025-03-19 07:25:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1742369400000|2025-03-19 07:30:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1742369700000|2025-03-19 07:35:00|367.9|362.9|367.9|362.9|367.9|362.9|367.8|362.8|0
1742370000000|2025-03-19 07:40:00|367.8|362.8|367.8|362.8|367.9|362.9|367.8|362.8|0
1742370300000|2025-03-19 07:45:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1742370600000|2025-03-19 07:50:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1742370900000|2025-03-19 07:55:00|367.9|362.9|367.9|362.9|367.9|362.9|367.8|362.8|0
1742371200000|2025-03-19 08:00:00|367.8|362.8|367.9|362.9|367.9|362.9|367.8|362.8|0
1742371500000|2025-03-19 08:05:00|367.8|362.8|367.8|362.8|367.9|362.9|367.8|362.8|0
1742371800000|2025-03-19 08:10:00|367.9|362.9|365.8|364.8|367.9|364.8|365.8|362.6|0
1742372100000|2025-03-19 08:15:00|367.9|362.9|367.9|362.9|367.9|362.9|367.9|362.9|0
1742372400000|2025-03-19 08:20:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742372700000|2025-03-19 08:25:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742373000000|2025-03-19 08:30:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742373300000|2025-03-19 08:35:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742373600000|2025-03-19 08:40:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742373900000|2025-03-19 08:45:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742374200000|2025-03-19 08:50:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742374500000|2025-03-19 08:55:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742374800000|2025-03-19 09:00:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742375100000|2025-03-19 09:05:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742375400000|2025-03-19 09:10:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742375700000|2025-03-19 09:15:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742376000000|2025-03-19 09:20:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742376300000|2025-03-19 09:25:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742376600000|2025-03-19 09:30:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742376900000|2025-03-19 09:35:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742377200000|2025-03-19 09:40:00|365.8|364.8|367.9|362.9|367.9|365|365.8|362.9|0
1742377500000|2025-03-19 09:45:00|365.8|364.8|367.9|362.9|367.9|365|365.8|362.9|0
1742377800000|2025-03-19 09:50:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742378100000|2025-03-19 09:55:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742378400000|2025-03-19 10:00:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742378700000|2025-03-19 10:05:00|365.8|364.8|367.9|362.9|367.9|364.8|365.8|362.9|0
1742379000000|2025-03-19 10:10:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742379300000|2025-03-19 10:15:00|365.8|364.8|365.8|364.8|367.9|364.8|365.8|362.9|0
1742379600000|2025-03-19 10:20:00|367.9|362.9|367.9|362.9|367.9|365|365.8|362.9|0
1742379900000|2025-03-19 10:25:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742380200000|2025-03-19 10:30:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742380500000|2025-03-19 10:35:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742380800000|2025-03-19 10:40:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742381100000|2025-03-19 10:45:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742381400000|2025-03-19 10:50:00|365.8|364.8|367.9|362.9|367.9|365|365.8|362.9|0
1742381700000|2025-03-19 10:55:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742382000000|2025-03-19 11:00:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742382300000|2025-03-19 11:05:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742382600000|2025-03-19 11:10:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742382900000|2025-03-19 11:15:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742383200000|2025-03-19 11:20:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742383500000|2025-03-19 11:25:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742383800000|2025-03-19 11:30:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742384100000|2025-03-19 11:35:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742384400000|2025-03-19 11:40:00|366|365|365.8|364.8|367.9|365|365.8|362.9|0
1742384700000|2025-03-19 11:45:00|367.9|362.9|366.1|365.1|367.9|365.1|365.8|362.9|0
1742385300000|2025-03-19 11:55:00|366|365|367.9|362.9|367.9|365.1|365.8|362.9|2
1742385600000|2025-03-19 12:00:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742385900000|2025-03-19 12:05:00|366|365|367.9|362.9|367.9|365.4|365.8|362.9|1
1742386200000|2025-03-19 12:10:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742386500000|2025-03-19 12:15:00|366|365|367.9|362.9|367.9|365|365.8|362.9|0
1742386800000|2025-03-19 12:20:00|365.8|364.8|367.9|362.9|367.9|365|365.8|362.9|0
1742387100000|2025-03-19 12:25:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742387400000|2025-03-19 12:30:00|365.8|364.8|367.9|362.9|367.9|365|365.8|362.9|0
1742387700000|2025-03-19 12:35:00|366|365|367.9|362.9|367.9|365|366|362.9|0
1742388000000|2025-03-19 12:40:00|366|365|368.5|363.5|368.8|365|366|362.9|1
1742391000000|2025-03-19 13:30:00|368.6|363.6|365.8|364.8|368.6|365.9|365.5|362.9|4
1742391600000|2025-03-19 13:40:00|368.1|363.1|368.9|363.9|368.9|366|367|363.1|4
1742391900000|2025-03-19 13:45:00|367|366|370.4|365.4|370.5|366|367|365.4|10
1742392200000|2025-03-19 13:50:00|370.5|365.5|370.4|365.4|370.5|365.5|370.4|365.4|0
1742392500000|2025-03-19 13:55:00|367.8|366.8|367.8|366.8|367.8|366.8|367.8|366.8|0
1742393100000|2025-03-19 14:05:00|367.5|366.5|367.8|366.8|367.8|366.8|367.5|366.5|1
1742393400000|2025-03-19 14:10:00|367.9|366.9|367.5|366.5|367.9|366.9|367.5|366.5|3
1742394300000|2025-03-19 14:25:00|367.8|366.8|370.9|365.9|370.9|367.8|367.8|365.3|2
1742394600000|2025-03-19 14:30:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742395200000|2025-03-19 14:40:00|369|368|372.3|367.3|372.3|368|369|365.9|10
1742395800000|2025-03-19 14:50:00|372.9|367.9|372.3|367.3|373.4|369.8|370.8|367|5
1742396100000|2025-03-19 14:55:00|372.4|367.4|372.8|367.8|372.8|367.8|372|367|1
1742396400000|2025-03-19 15:00:00|372.9|367.9|373.1|368.1|373.1|370.3|371|367|8
1742396700000|2025-03-19 15:05:00|373|368|373.9|368.9|373.9|369.8|370.8|367.1|5
1742397000000|2025-03-19 15:10:00|374|369|377.5|372.5|377.6|374.4|372.3|368.8|15
1742397300000|2025-03-19 15:15:00|377.4|372.4|375.1|374.1|377.6|374.1|375.1|372.4|4
1742397600000|2025-03-19 15:20:00|375|374|376.5|371.5|376.5|374|374.6|371.4|7
1742397900000|2025-03-19 15:25:00|376.8|371.8|376.4|371.4|377.3|373.8|374.5|371.1|6
1742398200000|2025-03-19 15:30:00|376.3|371.3|373.4|368.4|376.4|373.5|371.5|368.1|26
1742398500000|2025-03-19 15:35:00|373.6|368.6|375.3|370.3|375.3|371.9|372.4|368.3|5
1742399100000|2025-03-19 15:45:00|375.1|370.1|375.3|370.3|375.3|370.3|375.1|370.1|0
1742399400000|2025-03-19 15:50:00|374.8|369.8|374.5|369.5|374.9|371.3|372|368.8|2
1742399700000|2025-03-19 15:55:00|374.4|369.4|374.3|369.3|374.5|369.5|373.4|368.4|0
1742400000000|2025-03-19 16:00:00|374.6|369.6|374.6|369.6|375.5|370.5|374.5|369.5|1
1742400300000|2025-03-19 16:05:00|374.8|369.8|375.4|370.4|376.8|371.8|374.8|369.8|0
1742400600000|2025-03-19 16:10:00|375.5|370.5|375.4|370.4|376.4|371.4|375.4|370.4|0
1742400900000|2025-03-19 16:15:00|376.4|371.4|375.4|370.4|376.5|371.5|375.4|370.4|0
1742401200000|2025-03-19 16:20:00|376|371|375.5|370.5|376.4|371.4|375.4|370.4|0
1742401500000|2025-03-19 16:25:00|375.4|370.4|375.4|370.4|376.4|371.4|375.4|370.4|0
1742401800000|2025-03-19 16:30:00|375.5|370.5|375.5|370.5|375.6|370.6|375.5|370.5|0
1742402100000|2025-03-19 16:35:00|376.1|371.1|376|371|376.5|371.5|375.5|370.5|0
1742402400000|2025-03-19 16:40:00|375.9|370.9|375.8|370.8|376.4|371.4|375.8|370.8|0
1742402700000|2025-03-19 16:45:00|375.6|370.6|375.1|370.1|376.1|371.1|375.1|370.1|0
1742403000000|2025-03-19 16:50:00|375|370|375.9|370.9|375.9|370.9|375|370|0
1742403300000|2025-03-19 16:55:00|373.8|372.8|375.9|370.9|375.9|372.8|373.6|370.9|0
1742403600000|2025-03-19 17:00:00|375.1|370.1|375.6|370.6|376.1|372.3|373.3|370.1|4
1742404200000|2025-03-19 17:10:00|||||||||2
1742404500000|2025-03-19 17:15:00|373.5|372.5|375.3|370.3|375.6|372.5|372|369.1|2
1742404800000|2025-03-19 17:20:00|375.1|370.1|375|370|375.3|372|371.9|369.6|5
1742405100000|2025-03-19 17:25:00|375.6|370.6|373.6|368.6|375.9|371.6|371.1|368.5|2
1742405400000|2025-03-19 17:30:00|373.9|368.9|373.9|368.9|374.3|370.5|371.3|368.1|8
1742405700000|2025-03-19 17:35:00|373.8|368.8|374|369|374.3|369.3|373.4|368.4|1
1742406000000|2025-03-19 17:40:00|374.1|369.1|373.4|368.4|374.1|370.8|370.8|368.3|4
1742406300000|2025-03-19 17:45:00|373.5|368.5|373.5|368.5|373.8|370.9|370.8|368.1|5
1742406600000|2025-03-19 17:50:00|373.4|368.4|371|370|373.4|370.3|370.9|368.4|0
1742406900000|2025-03-19 17:55:00|370.9|369.9|370.9|369.9|373.5|371.1|370.8|368.1|9
1742407200000|2025-03-19 18:00:00|373.3|368.3|373.5|368.5|373.5|368.5|373.1|368.1|3
1742407500000|2025-03-19 18:05:00|373.6|368.6|373.4|368.4|373.6|368.6|373.4|368.4|1
1742407800000|2025-03-19 18:10:00|371.3|370.3|372.3|371.3|372.4|371.4|371.1|370.1|21
1742408100000|2025-03-19 18:15:00|372.4|371.4|373.5|368.5|373.6|371.4|371.8|368.4|4
1742428800000|2025-03-20 00:00:00|371.9|370.9|372|371|373.9|371|371.9|368.8|6
1742429100000|2025-03-20 00:05:00|373.9|368.9|372|371|373.9|371|372|368.9|0
1742429400000|2025-03-20 00:10:00|371.9|370.9|371.8|370.8|373.9|371|371.8|368.9|0
1742429700000|2025-03-20 00:15:00|373.9|368.9|373.9|368.9|373.9|368.9|373.9|368.9|0
1742430300000|2025-03-20 00:25:00|371.8|370.8|373.6|368.6|373.6|370.8|371.8|368.6|0
1742430600000|2025-03-20 00:30:00|372.1|371.1|373.4|368.4|373.6|371.4|372.1|368.4|8
1742430900000|2025-03-20 00:35:00|373.5|368.5|373.5|368.5|373.5|370.3|371.1|368.3|0
1742431200000|2025-03-20 00:40:00|373.4|368.4|372.6|371.6|373.5|371.6|372.1|368.4|6
1742431500000|2025-03-20 00:45:00|375.4|370.4|372.4|371.4|375.4|371.4|372.3|370.4|10
1742431800000|2025-03-20 00:50:00|374.9|369.9|375.1|370.1|375.3|370.3|374.9|369.9|3
1742433300000|2025-03-20 01:15:00|373|372|375.1|370.1|375.4|372.3|373|370.1|0
1742433900000|2025-03-20 01:25:00|373|372|375.1|370.1|375.1|372|372.9|370.1|0
1742434200000|2025-03-20 01:30:00|373|372|372.8|371.8|375.5|372.3|372.8|369.9|3
1742434500000|2025-03-20 01:35:00|372.4|371.4|372.4|371.4|372.4|371.4|372.4|371.4|0
1742435100000|2025-03-20 01:45:00|373.4|368.4|373.4|368.4|373.4|370.5|371.3|368.4|2
1742435400000|2025-03-20 01:50:00|373.5|368.5|373.8|368.8|373.8|370.8|371.1|368.4|2
1742435700000|2025-03-20 01:55:00|373.5|368.5|372.5|371.5|375|371.5|372.4|368.5|4
1742436000000|2025-03-20 02:00:00|372.6|371.6|374.9|369.9|375.4|372|372.6|369.9|0
1742436300000|2025-03-20 02:05:00|374.8|369.8|372.5|371.5|374.9|372.1|372.3|369.6|4
1742437800000|2025-03-20 02:30:00|372.6|371.6|373|372|375.8|372.3|372.6|369.9|1
1742438100000|2025-03-20 02:35:00|374.9|369.9|373|372|374.9|372|373|369.9|0
1742438400000|2025-03-20 02:40:00|373.1|372.1|373.1|372.1|373.1|372.1|373.1|372.1|0
1742438700000|2025-03-20 02:45:00|373.3|372.3|372.8|371.8|375.1|372.4|372.6|370.1|6
1742439000000|2025-03-20 02:50:00|373|372|373|372|375.5|372|372.9|370.3|0
1742439300000|2025-03-20 02:55:00|375.4|370.4|375.3|370.3|375.4|370.4|375.3|370.3|2
1742439600000|2025-03-20 03:00:00|375.4|370.4|373.1|372.1|375.4|372.3|373|370.1|0
1742439900000|2025-03-20 03:05:00|||||||||1
1742440800000|2025-03-20 03:20:00|375.5|370.5|375.4|370.4|375.5|372.3|373.3|370.4|0
1742441100000|2025-03-20 03:25:00|373.8|372.8|375.4|370.4|375.4|372.8|373.8|370.4|1
1742442300000|2025-03-20 03:45:00|373.3|372.3|373.3|372.3|373.3|372.3|373.3|372.3|0
1742443200000|2025-03-20 04:00:00|375.4|370.4|375.4|370.4|375.6|372.5|373.5|370.4|0
1742444100000|2025-03-20 04:15:00|373.5|372.5|373.5|372.5|373.5|372.5|373.5|372.5|1
1742444400000|2025-03-20 04:20:00|375.4|370.4|375.4|370.4|375.4|372.5|373.5|370.4|0
1742444700000|2025-03-20 04:25:00|373.5|372.5|373.5|372.5|375.4|372.5|373.5|370.4|0
1742445000000|2025-03-20 04:30:00|375.4|370.4|375.4|370.4|375.4|370.4|375.4|370.4|0
1742446800000|2025-03-20 05:00:00|373.5|372.5|375.4|370.4|375.6|372.5|373.5|370.4|0
1742450400000|2025-03-20 06:00:00|375.5|370.5|375.4|370.4|375.6|370.6|375.4|370.4|0
1742450700000|2025-03-20 06:05:00|373.3|372.3|375.4|370.4|375.4|372.3|373.3|370.4|0
1742451000000|2025-03-20 06:10:00|373.5|372.5|373.5|372.5|373.5|372.5|373.5|372.5|0
1742451900000|2025-03-20 06:25:00|373.8|372.8|373.8|372.8|373.8|372.8|373.8|372.8|1
1742452200000|2025-03-20 06:30:00|375.6|370.6|375.6|370.6|375.6|372.8|373.8|370.6|0
1742452500000|2025-03-20 06:35:00|373.8|372.8|373.8|372.8|375.6|372.8|373.8|370.6|0
1742452800000|2025-03-20 06:40:00|375.6|370.6|373.8|372.8|375.6|372.8|373.8|370.6|0
1742453100000|2025-03-20 06:45:00|375.6|370.6|375.6|370.6|375.6|372.8|373.8|370.6|0
1742453400000|2025-03-20 06:50:00|373.5|372.5|373.5|372.5|375.6|373|373.4|370.6|1
1742454600000|2025-03-20 07:10:00|373.4|372.4|373.5|372.5|373.5|372.5|373.4|372.4|0
1742454900000|2025-03-20 07:15:00|373.4|372.4|373.4|372.4|373.4|372.4|373.4|372.4|0
1742457300000|2025-03-20 07:55:00|373.5|372.5|372.5|371.5|374.9|372.5|372.4|369.9|11
1742457600000|2025-03-20 08:00:00|372.8|371.8|375.1|370.1|375.1|372|372.8|369.9|1
1742457900000|2025-03-20 08:05:00|373|372|375.1|370.1|375.1|372|373|370.1|0
1742458200000|2025-03-20 08:10:00|373|372|375.1|370.1|375.1|372|373|370.1|0
1742458500000|2025-03-20 08:15:00|373|372|375.1|370.1|375.1|372|373|370.1|0
1742458800000|2025-03-20 08:20:00|373|372|375.1|370.1|375.1|372|373|370.1|0
1742459100000|2025-03-20 08:25:00|373|372|375.1|370.1|375.1|372|373|370.1|0
1742459400000|2025-03-20 08:30:00|373|372|373|372|375.1|372.3|373|370.1|1
1742459700000|2025-03-20 08:35:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742460000000|2025-03-20 08:40:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742460300000|2025-03-20 08:45:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742460600000|2025-03-20 08:50:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742461200000|2025-03-20 09:00:00|375.1|370.1|375.1|370.1|375.1|372.3|373|370.1|0
1742461500000|2025-03-20 09:05:00|373|372|375.1|370.1|375.1|372|373|370.1|0
1742461800000|2025-03-20 09:10:00|373|372|375.1|370.1|375.1|372|373|370.1|0
1742462100000|2025-03-20 09:15:00|373|372|375.1|370.1|375.1|372.3|373|370.1|0
1742462400000|2025-03-20 09:20:00|373|372|375.1|370.1|375.1|372.3|373|370.1|0
1742462700000|2025-03-20 09:25:00|373|372|375.1|370.1|375.1|372.3|373|370.1|0
1742463000000|2025-03-20 09:30:00|373|372|373|372|373|372|373|372|0
1742463600000|2025-03-20 09:40:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742463900000|2025-03-20 09:45:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742464200000|2025-03-20 09:50:00|372.9|371.9|372.9|371.9|373|372|372.9|371.9|0
1742464500000|2025-03-20 09:55:00|372.8|371.8|372.9|371.9|372.9|371.9|372.8|371.8|0
1742464800000|2025-03-20 10:00:00|373|372|373|372|373|372|372.9|371.9|0
1742465100000|2025-03-20 10:05:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742465400000|2025-03-20 10:10:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742465700000|2025-03-20 10:15:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742466300000|2025-03-20 10:25:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742466600000|2025-03-20 10:30:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742466900000|2025-03-20 10:35:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742467500000|2025-03-20 10:45:00|372.9|371.9|372.9|371.9|373|372|372.9|371.9|0
1742468400000|2025-03-20 11:00:00|373|372|373|372|373|372|372.9|371.9|0
1742468700000|2025-03-20 11:05:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742469000000|2025-03-20 11:10:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742469300000|2025-03-20 11:15:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742469600000|2025-03-20 11:20:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742469900000|2025-03-20 11:25:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742470200000|2025-03-20 11:30:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742470800000|2025-03-20 11:40:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742471100000|2025-03-20 11:45:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742471400000|2025-03-20 11:50:00|373.1|372.1|373|372|373.1|372.1|373|372|0
1742471700000|2025-03-20 11:55:00|373.1|372.1|373|372|373.1|372.1|373|372|0
1742472000000|2025-03-20 12:00:00|373.1|372.1|373|372|373.1|372.1|373|372|0
1742472300000|2025-03-20 12:05:00|372.9|371.9|373|372|373|372|372.9|371.9|0
1742472900000|2025-03-20 12:15:00|372.9|371.9|372.9|371.9|373|372|372.9|371.9|0
1742473500000|2025-03-20 12:25:00|373|372|372.9|371.9|373|372|372.9|371.9|0
1742474100000|2025-03-20 12:35:00|374.1|373.1|375|374|375|374|374.1|373.1|6
1742477400000|2025-03-20 13:30:00|377.6|372.6|377.3|376.3|380.5|377.9|377.3|372.6|32
1742477700000|2025-03-20 13:35:00|377.1|376.1|378|373|378.3|376.1|375|372.3|10
1742478000000|2025-03-20 13:40:00|378.1|373.1|377.1|372.1|378.3|375|375.8|371.6|5
1742478300000|2025-03-20 13:45:00|376.4|371.4|375.8|370.8|376.5|373.1|373.3|370.1|17
1742478600000|2025-03-20 13:50:00|375.9|370.9|376.3|371.3|376.3|371.3|375.9|370.9|0
1742478900000|2025-03-20 13:55:00|376.4|371.4|376|371|376.6|372.8|373.1|370.4|1
1742479200000|2025-03-20 14:00:00|376.4|371.4|377.3|372.3|378|373.9|374.3|371.3|7
1742479500000|2025-03-20 14:05:00|377.8|372.8|377.9|372.9|378.1|373.1|377.1|372.1|6
1742479800000|2025-03-20 14:10:00|378.1|373.1|377.9|372.9|378.1|373.1|377.8|372.8|0
1742480100000|2025-03-20 14:15:00|377.8|372.8|377.8|372.8|378|373|377.8|372.8|0
1742480400000|2025-03-20 14:20:00|377.9|372.9|378.9|373.9|378.9|376|377|372.5|5
1742480700000|2025-03-20 14:25:00|378.8|373.8|377.9|372.9|378.8|375|376|372.8|1
1742481000000|2025-03-20 14:30:00|375.8|374.8|375.1|374.1|375.8|374.8|375|374|0
1742481300000|2025-03-20 14:35:00|378.1|373.1|377.5|372.5|378.1|375|376|372.5|2
1742481600000|2025-03-20 14:40:00|377.6|372.6|377.8|372.8|377.9|372.9|377.5|372.5|0
1742481900000|2025-03-20 14:45:00|377.6|372.6|377.5|372.5|377.6|374.5|375.5|372.4|0
1742482200000|2025-03-20 14:50:00|377.6|372.6|377.9|372.9|377.9|372.9|377.6|372.6|0
1742482500000|2025-03-20 14:55:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1742482800000|2025-03-20 15:00:00|377.6|372.6|377.1|372.1|377.6|374.5|375.5|372.1|0
1742483100000|2025-03-20 15:05:00|375|374|377.3|376.3|378|376.4|375|372.8|9
1742483400000|2025-03-20 15:10:00|377.4|376.4|379.3|374.3|379.6|377|377.3|374|6
1742483700000|2025-03-20 15:15:00|379.1|374.1|376.6|375.6|379.1|375.8|376.6|373.9|0
1742484000000|2025-03-20 15:20:00|376.5|375.5|376.3|375.3|378.4|375.5|376.3|373.3|0
1742484300000|2025-03-20 15:25:00|378.4|373.4|376.5|375.5|378.4|375.5|376.5|373.4|1
1742484600000|2025-03-20 15:30:00|379.1|374.1|379.6|374.6|379.8|374.8|379.1|374.1|2
1742484900000|2025-03-20 15:35:00|377.5|376.5|379.3|374.3|379.3|376.5|377.5|374.3|0
1742485200000|2025-03-20 15:40:00|379.1|374.1|379.5|374.5|379.5|376.3|377.3|373.9|1
1742485500000|2025-03-20 15:45:00|379.6|374.6|379.5|374.5|379.6|374.6|379.5|374.5|0
1742485800000|2025-03-20 15:50:00|379.6|374.6|378.3|377.3|379.9|377.3|377.8|374.5|1
1742486100000|2025-03-20 15:55:00|378|377|379.9|374.9|379.9|377|377.5|374.6|4
1742486400000|2025-03-20 16:00:00|379.8|374.8|379.1|374.1|379.8|376.4|377.3|374|0
1742486700000|2025-03-20 16:05:00|377.3|376.3|379.1|374.1|379.1|376.4|377.3|374|0
1742487000000|2025-03-20 16:10:00|379|374|379|374|379|374|379|374|0
1742487300000|2025-03-20 16:15:00|378.9|373.9|378.6|373.6|378.9|375.5|376.1|373.6|0
1742487600000|2025-03-20 16:20:00|376.8|375.8|378.4|373.4|378.6|376|376.8|373.4|3
1742487900000|2025-03-20 16:25:00|378.5|373.5|378.4|373.4|378.5|373.5|378.4|373.4|0
1742488500000|2025-03-20 16:35:00|376.5|375.5|376.5|375.5|378.6|375.5|376.3|373|0
1742488800000|2025-03-20 16:40:00|376.6|375.6|376.6|375.6|376.9|375.9|376.6|375.6|0
1742490000000|2025-03-20 17:00:00|376.8|375.8|378.6|373.6|378.6|376|376.8|373.5|2
1742490300000|2025-03-20 17:05:00|376.8|375.8|376.9|375.9|378.6|375.9|376.8|373.6|1
1742492100000|2025-03-20 17:35:00|377|376|378.6|373.6|378.6|376|376.8|373.6|0
1742492700000|2025-03-20 17:45:00|376.8|375.8|376.9|375.9|376.9|375.9|376.8|375.8|0
1742493000000|2025-03-20 17:50:00|376.8|375.8|377|376|377|376|376.8|375.8|1
1742493600000|2025-03-20 18:00:00|||||||||2
1742493900000|2025-03-20 18:05:00|376.9|375.9|377.6|376.6|379.4|376.6|376.9|374.4|2
1742494200000|2025-03-20 18:10:00|377.8|376.8|379|378|379|378|377.8|376.8|15
1742494500000|2025-03-20 18:15:00|378.6|377.6|379.3|374.3|380.1|377.6|377.3|373|12
1742515200000|2025-03-21 00:00:00|380.5|375.5|379|378|380.9|378.1|378.8|375.4|3
1742515500000|2025-03-21 00:05:00|380.9|375.9|380.6|375.6|380.9|377.8|378.8|375.5|0
1742517600000|2025-03-21 00:40:00|380.9|375.9|380.9|375.9|380.9|375.9|380.8|375.8|1
1742518500000|2025-03-21 00:55:00|379|378|380.9|375.9|380.9|378|379|375.9|0
1742518800000|2025-03-21 01:00:00|378.8|377.8|380.6|375.6|380.6|377.8|378.8|375.6|0
1742519100000|2025-03-21 01:05:00|380.5|375.5|380.5|375.5|380.5|375.5|380.5|375.5|0
1742519700000|2025-03-21 01:15:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|2
1742521200000|2025-03-21 01:40:00|380.5|375.5|380.5|375.5|380.5|375.5|380.5|375.5|0
1742521500000|2025-03-21 01:45:00|||||||||1
1742522100000|2025-03-21 01:55:00|380.4|375.4|380.4|375.4|380.5|377.3|377.9|375.4|1
1742522400000|2025-03-21 02:00:00|380.5|375.5|380.4|375.4|380.5|375.5|380.4|375.4|0
1742522700000|2025-03-21 02:05:00|380.5|375.5|380.1|375.1|380.5|377.3|378.3|375.1|2
1742523000000|2025-03-21 02:10:00|378.3|377.3|378.1|377.1|378.3|377.3|378.1|377.1|0
1742524500000|2025-03-21 02:35:00|378.6|377.6|380.6|375.6|380.6|377.9|378.5|375.4|4
1742525400000|2025-03-21 02:50:00|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|0
1742527800000|2025-03-21 03:30:00|378.4|377.4|378.4|377.4|378.4|377.4|378.4|377.4|0
1742528100000|2025-03-21 03:35:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|1
1742533200000|2025-03-21 05:00:00|378.5|377.5|380.6|375.6|380.6|377.5|378.5|375.6|0
1742536200000|2025-03-21 05:50:00|378.8|377.8|378.8|377.8|378.8|377.8|378.8|377.8|0
1742538000000|2025-03-21 06:20:00|378.6|377.6|378.6|377.6|378.6|377.6|378.6|377.6|0
1742540400000|2025-03-21 07:00:00|378.9|377.9|378.9|377.9|378.9|377.9|378.9|377.9|1
1742544000000|2025-03-21 08:00:00|378.8|377.8|378.8|377.8|378.8|377.8|378.8|377.8|0
1742545200000|2025-03-21 08:20:00|378.9|377.9|378.8|377.8|378.9|377.9|378.8|377.8|0
1742547600000|2025-03-21 09:00:00|378.6|377.6|378.8|377.8|378.8|377.8|378.6|377.6|0
1742548800000|2025-03-21 09:20:00|378.9|377.9|378.6|377.6|379|378|378.6|377.6|0
1742550300000|2025-03-21 09:45:00|378.9|377.9|378.9|377.9|378.9|377.9|378.9|377.9|2
1742550600000|2025-03-21 09:50:00|379|378|378.9|377.9|379|378|378.9|377.9|1
1742550900000|2025-03-21 09:55:00|379.4|378.4|379.6|378.6|379.6|378.6|379.4|378.4|5
1742551200000|2025-03-21 10:00:00|379.5|378.5|382.1|377.1|382.1|379.3|379.5|376.4|5
1742551500000|2025-03-21 10:05:00|380|379|382.1|377.1|382.1|379|380|377.1|0
1742551800000|2025-03-21 10:10:00|380|379|382.1|377.1|382.1|379|380|377.1|0
1742552100000|2025-03-21 10:15:00|380|379|382.4|377.4|382.5|379|380|377.1|11
1742552400000|2025-03-21 10:20:00|380.8|379.8|380.9|379.9|380.9|379.9|380.8|379.8|0
1742552700000|2025-03-21 10:25:00|||||||||1
1742554500000|2025-03-21 10:55:00|381|380|381|380|381|380|381|380|0
1742556000000|2025-03-21 11:20:00|380.3|379.3|382.6|377.6|382.6|379.5|380.3|377.6|7
1742556300000|2025-03-21 11:25:00|380.5|379.5|382.6|377.6|382.6|379.5|380.5|377.6|0
1742556600000|2025-03-21 11:30:00|380.8|379.8|380.8|379.8|380.8|379.8|380.8|379.8|0
1742558400000|2025-03-21 12:00:00|380.6|379.6|381.9|376.9|381.9|379.6|380.6|376.6|2
1742560800000|2025-03-21 12:40:00|381.6|376.6|381.6|376.6|381.6|376.6|381.6|376.6|0
1742563800000|2025-03-21 13:30:00|379|378|380.6|379.6|382.6|379.9|379|377.3|22
1742564100000|2025-03-21 13:35:00|380.5|379.5|382.4|377.4|382.4|379.5|380.5|377.4|1
1742564400000|2025-03-21 13:40:00|380.3|379.3|379.8|378.8|382|379.3|379.5|376.9|5
1742564700000|2025-03-21 13:45:00|381.6|376.6|380.6|375.6|381.9|378.5|378.1|375.4|38
1742565000000|2025-03-21 13:50:00|378.5|377.5|378.8|377.8|380.6|377.9|378.5|375.6|1
1742565300000|2025-03-21 13:55:00|378.6|377.6|380.4|375.4|380.8|377.6|377.9|375.4|2
1742565600000|2025-03-21 14:00:00|380.8|375.8|378.6|377.6|381|378|378.3|375.8|3
1742565900000|2025-03-21 14:05:00|378.5|377.5|378.4|377.4|378.5|377.5|378.3|377.3|1
1742566200000|2025-03-21 14:10:00|378.3|377.3|378.1|377.1|378.4|377.4|377.9|376.9|1
1742566500000|2025-03-21 14:15:00|378|377|378|377|378|377|377.8|376.8|0
1742566800000|2025-03-21 14:20:00|377.9|376.9|378|377|378|377|377.8|376.8|0
1742567100000|2025-03-21 14:25:00|378.5|377.5|378.9|377.9|379|378|378.5|377.5|5
1742567400000|2025-03-21 14:30:00|380.6|375.6|378.8|377.8|380.6|377.8|378.8|375.6|1
1742568000000|2025-03-21 14:40:00|378.9|377.9|378.5|377.5|380.6|378.1|378.5|375.6|2
1742568300000|2025-03-21 14:45:00|378.4|377.4|378.3|377.3|378.4|377.4|378.1|377.1|1
1742568600000|2025-03-21 14:50:00|380.4|375.4|380.4|375.4|380.5|377.3|378.3|375.4|0
1742568900000|2025-03-21 14:55:00|380.1|375.1|380.1|375.1|380.1|375.1|380.1|375.1|1
1742569200000|2025-03-21 15:00:00|380.3|375.3|378|377|380.3|377|377.9|375.1|3
1742569500000|2025-03-21 15:05:00|378.1|377.1|378|377|378.4|377.4|377.6|376.6|4
1742569800000|2025-03-21 15:10:00|377.9|376.9|378.9|377.9|378.9|377.9|377.9|376.9|0
1742570100000|2025-03-21 15:15:00|380.6|375.6|379|378|380.6|378|378.8|375.6|4
1742570400000|2025-03-21 15:20:00|378.8|377.8|380|375|380.6|378.1|378.8|374.8|2
1742570700000|2025-03-21 15:25:00|380.1|375.1|380.1|375.1|380.3|375.3|380|375|0
1742571000000|2025-03-21 15:30:00|378|377|378|377|380.1|377|378|374.9|0
1742571600000|2025-03-21 15:40:00|378.1|377.1|378.4|377.4|378.4|377.4|378.1|377.1|0
1742572200000|2025-03-21 15:50:00|378.5|377.5|378.8|377.8|378.8|377.8|378.5|377.5|1
1742572500000|2025-03-21 15:55:00|379|378|380.1|379.1|380.1|379.1|379|378|6
1742572800000|2025-03-21 16:00:00|380|379|380.4|379.4|380.4|379.4|380|379|4
1742573100000|2025-03-21 16:05:00|381|380|382.9|381.9|384.4|382|381|378.6|25
1742573400000|2025-03-21 16:10:00|384.1|379.1|384|383|384.4|383|382.5|379.1|10
1742573700000|2025-03-21 16:15:00|384.1|383.1|384.9|383.9|386.6|384|383.9|381.4|17
1742574000000|2025-03-21 16:20:00|386.4|381.4|384.4|383.4|386.4|383.5|384.3|381.4|2
1742574300000|2025-03-21 16:25:00|384.5|383.5|384.6|383.6|384.8|383.8|384.5|383.5|8
1742574600000|2025-03-21 16:30:00|384.8|383.8|383.4|382.4|384.8|383.8|383.3|382.3|10
1742574900000|2025-03-21 16:35:00|383.5|382.5|383.5|382.5|383.5|382.5|383.5|382.5|1
1742575200000|2025-03-21 16:40:00|383.4|382.4|383.4|382.4|383.4|382.4|383.4|382.4|5
1742576100000|2025-03-21 16:55:00|383.3|382.3|383.5|382.5|383.5|382.5|383.3|382.3|5
1742576400000|2025-03-21 17:00:00|383.4|382.4|383|382|383.6|382.6|382.6|381.6|11
1742576700000|2025-03-21 17:05:00|382.9|381.9|382.8|381.8|384.5|382|382.4|379.5|7
1742577000000|2025-03-21 17:10:00|384.1|379.1|384.1|379.1|384.1|379.1|384.1|379.1|2
1742577300000|2025-03-21 17:15:00|384.3|379.3|382|381|384.4|381.5|381.8|379.1|1
1742577600000|2025-03-21 17:20:00|382.1|381.1|383.1|378.1|384.4|381.3|381.3|378.1|6
1742577900000|2025-03-21 17:25:00|381|380|382.3|381.3|384.1|381.6|380.8|377.9|0
1742578200000|2025-03-21 17:30:00|382.4|381.4|382.4|381.4|382.4|381.4|382.4|381.4|0
1742578500000|2025-03-21 17:35:00|382.3|381.3|382.4|381.4|382.5|381.5|382.3|381.3|1
1742578800000|2025-03-21 17:40:00|||||||||3
1742579100000|2025-03-21 17:45:00|382.5|381.5|382.4|381.4|382.5|381.5|382.4|381.4|0
1742579700000|2025-03-21 17:55:00|382.5|381.5|382.4|381.4|382.5|381.5|382.1|381.1|2
1742580000000|2025-03-21 18:00:00|382.5|381.5|382.4|381.4|382.5|381.5|382.4|381.4|1
1742580300000|2025-03-21 18:05:00|382.3|381.3|382.4|381.4|384.1|381.4|381.8|378.6|5
1742580600000|2025-03-21 18:10:00|382.3|381.3|381.1|380.1|384|381.4|380.9|378.4|30
1742580900000|2025-03-21 18:15:00|381.3|380.3|382.1|377.1|383.4|380.3|379.8|376.6|24
1742774400000|2025-03-24 00:00:00|379.6|374.6|378.4|377.4|380.1|377.5|378|374.5|6
1742774700000|2025-03-24 00:05:00|378.3|377.3|379.9|374.9|380|377.3|377.8|374.6|1
1742775300000|2025-03-24 00:15:00|379.5|374.5|379.5|374.5|379.6|374.6|379.3|374.3|0
1742775600000|2025-03-24 00:20:00|379.6|374.6|379.8|374.8|379.8|374.8|379.6|374.6|0
1742777700000|2025-03-24 00:55:00|378.4|377.4|378|377|380|377.4|378|374.9|0
1742778000000|2025-03-24 01:00:00|378.1|377.1|380.1|375.1|380.1|377.6|378.1|374.9|15
1742778300000|2025-03-24 01:05:00|378.3|377.3|378.3|377.3|380.1|377.3|378.3|375.1|0
1742778600000|2025-03-24 01:10:00|380.1|375.1|380.1|375.1|380.1|375.1|380.1|375.1|0
1742779200000|2025-03-24 01:20:00|378|377|380.1|375.1|380.1|377|378|374.9|0
1742779800000|2025-03-24 01:30:00|378|377|378|377|378|377|378|377|0
1742780100000|2025-03-24 01:35:00|379.9|374.9|379.9|374.9|380.1|377|377.8|374.9|0
1742781000000|2025-03-24 01:50:00|377.8|376.8|379.9|374.9|379.9|376.8|377.8|374.9|0
1742781300000|2025-03-24 01:55:00|377.8|376.8|377.8|376.8|379.9|376.8|377.8|374.9|0
1742781600000|2025-03-24 02:00:00|379.9|374.9|377.8|376.8|379.9|376.8|377.8|374.9|0
1742781900000|2025-03-24 02:05:00|379.9|374.9|379.9|374.9|379.9|374.9|379.9|374.9|0
1742782200000|2025-03-24 02:10:00|377.8|376.8|379.9|374.9|379.9|376.8|377.8|374.9|0
1742782500000|2025-03-24 02:15:00|377.8|376.8|377.8|376.8|377.8|376.8|377.8|376.8|0
1742782800000|2025-03-24 02:20:00|379.9|374.9|377.8|376.8|379.9|376.8|377.8|374.9|0
1742783100000|2025-03-24 02:25:00|379.9|374.9|377.8|376.8|379.9|376.8|377.8|374.9|0
1742783700000|2025-03-24 02:35:00|379.9|374.9|377.8|376.8|379.9|376.8|377.8|374.9|0
1742784000000|2025-03-24 02:40:00|379.9|374.9|379.6|374.6|379.9|376.8|377.4|374.5|1
1742784300000|2025-03-24 02:45:00|377.8|376.8|379.6|374.6|379.6|376.8|377.5|374.5|1
1742784600000|2025-03-24 02:50:00|380|375|379.8|374.8|380|375|379.8|374.8|2
1742784900000|2025-03-24 02:55:00|379.9|374.9|378|377|379.9|377|378|374.9|0
1742785200000|2025-03-24 03:00:00|378.1|377.1|378.3|377.3|378.4|377.4|378.1|377.1|0
1742785500000|2025-03-24 03:05:00|378.1|377.1|378.3|377.3|378.3|377.3|378.1|377.1|0
1742786400000|2025-03-24 03:20:00|378.4|377.4|378.4|377.4|378.4|377.4|378.4|377.4|0
1742786700000|2025-03-24 03:25:00|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|0
1742789700000|2025-03-24 04:15:00|378.4|377.4|378.5|377.5|378.5|377.5|378.4|377.4|0
1742795100000|2025-03-24 05:45:00|381.3|376.3|381.6|376.6|381.9|378.8|379.5|376.3|10
1742796000000|2025-03-24 06:00:00|379.5|378.5|381.6|376.6|381.6|378.5|379.5|376.6|0
1742797800000|2025-03-24 06:30:00|379.5|378.5|379.9|378.9|381.6|379.1|379.5|376.6|0
1742798400000|2025-03-24 06:40:00|380|379|381.6|376.6|381.9|379.1|379.5|376.6|2
1742800200000|2025-03-24 07:10:00|379.5|378.5|379.5|378.5|379.5|378.5|379.5|378.5|0
1742800500000|2025-03-24 07:15:00|379.4|378.4|379.5|378.5|381.6|378.5|379.4|376.6|0
1742801700000|2025-03-24 07:35:00|379.4|378.4|380.9|375.9|380.9|378.5|379.4|375.9|2
1742802000000|2025-03-24 07:40:00|380.8|375.8|380.9|375.9|380.9|377.9|378.5|375.4|0
1742802300000|2025-03-24 07:45:00|381|376|381|376|381|376|381|376|0
1742803200000|2025-03-24 08:00:00|380.9|375.9|381|376|381|376|380.9|375.9|0
1742803800000|2025-03-24 08:10:00|380.9|375.9|381|376|381|376|380.9|375.9|0
1742805000000|2025-03-24 08:30:00|380.9|375.9|380.9|375.9|380.9|375.9|380.9|375.9|0
1742805300000|2025-03-24 08:35:00|381|376|381|376|381|376|380.9|375.9|0
1742805900000|2025-03-24 08:45:00|380.9|375.9|381|376|381|376|380.9|375.9|0
1742806200000|2025-03-24 08:50:00|380.9|375.9|380.9|375.9|380.9|375.9|380.9|375.9|0
1742806500000|2025-03-24 08:55:00|381|376|381|376|381|376|381|376|0
1742807400000|2025-03-24 09:10:00|380.9|375.9|381|376|381|376|380.9|375.9|0
1742810100000|2025-03-24 09:55:00|380.9|375.9|381|376|381|376|380.9|375.9|0
1742810700000|2025-03-24 10:05:00|380.9|375.9|381|376|381|376|380.9|375.9|0
1742811000000|2025-03-24 10:10:00|378.6|377.6|378.5|377.5|378.6|377.6|378.5|377.5|0
1742811600000|2025-03-24 10:20:00|378.6|377.6|378.6|377.6|378.6|377.6|378.6|377.6|0
1742811900000|2025-03-24 10:25:00|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|0
1742813400000|2025-03-24 10:50:00|378.4|377.4|378.3|377.3|378.4|377.4|378.3|377.3|1
1742814000000|2025-03-24 11:00:00|380.4|375.4|378.3|377.3|380.4|377.3|378.3|375.4|0
1742814600000|2025-03-24 11:10:00|380.4|375.4|378.3|377.3|380.4|377.3|378.3|375.4|0
1742814900000|2025-03-24 11:15:00|380.4|375.4|378.3|377.3|380.4|377.3|378.3|375.4|0
1742815200000|2025-03-24 11:20:00|380.4|375.4|380.4|375.4|380.4|377.3|378.3|375.4|0
1742815500000|2025-03-24 11:25:00|378.3|377.3|378.3|377.3|380.4|377.3|378.3|375.4|0
1742815800000|2025-03-24 11:30:00|380.4|375.4|378.3|377.3|380.4|377.3|378.3|375.4|0
1742816700000|2025-03-24 11:45:00|380.4|375.4|378.3|377.3|380.4|377.3|378.3|375.4|0
1742817000000|2025-03-24 11:50:00|380.4|375.4|378.3|377.3|380.4|377.3|378.3|375.4|0
1742817300000|2025-03-24 11:55:00|380.4|375.4|378.3|377.3|380.4|377.3|378.3|375.4|0
1742817600000|2025-03-24 12:00:00|380.4|375.4|380.8|375.8|380.8|377.3|378.3|375.4|0
1742818500000|2025-03-24 12:15:00|380.9|375.9|380.9|375.9|380.9|375.9|380.8|375.8|0
1742819100000|2025-03-24 12:25:00|379.5|378.5|381|376|381|378.5|379.5|375.9|2
1742823000000|2025-03-24 13:30:00|381.1|376.1|378.4|377.4|381.4|378.6|378.1|375.6|8
1742823300000|2025-03-24 13:35:00|377.6|376.6|379.9|378.9|381.6|378.9|377.6|375.9|5
1742824800000|2025-03-24 14:00:00|381.6|376.6|379.8|378.8|381.6|378.8|379.8|376.6|2
1742825100000|2025-03-24 14:05:00|379.9|378.9|379.6|378.6|379.9|378.9|379.6|378.6|0
1742825400000|2025-03-24 14:10:00|379.4|378.4|379.8|378.8|379.9|378.9|379.4|378.4|3
1742827800000|2025-03-24 14:50:00|379.9|378.9|379.9|378.9|379.9|378.9|379.9|378.9|0
1742828100000|2025-03-24 14:55:00|380|379|379.8|378.8|380|379|379.8|378.8|1
1742828400000|2025-03-24 15:00:00|379.9|378.9|379.3|378.3|379.9|378.9|379.1|378.1|1
1742828700000|2025-03-24 15:05:00|379|378|379.1|378.1|379.1|378.1|379|378|3
1742829000000|2025-03-24 15:10:00|379.3|378.3|379|378|379.4|378.4|379|378|4
1742829300000|2025-03-24 15:15:00|378.9|377.9|379|378|380.9|378|378.9|375.9|0
1742829600000|2025-03-24 15:20:00|379.1|378.1|379.8|378.8|381.6|378.8|379.1|376.5|2
1742829900000|2025-03-24 15:25:00|381.6|376.6|381.6|376.6|381.6|378.8|379.8|376.6|0
1742830200000|2025-03-24 15:30:00|379.8|378.8|379.8|378.8|379.9|378.9|379.8|378.8|0
1742830500000|2025-03-24 15:35:00|379.9|378.9|379.9|378.9|379.9|378.9|379.8|378.8|0
1742830800000|2025-03-24 15:40:00|379.8|378.8|379.8|378.8|379.9|378.9|379.8|378.8|0
1742831100000|2025-03-24 15:45:00|379.9|378.9|381.5|376.5|381.5|378.9|379.8|376.5|0
1742831400000|2025-03-24 15:50:00|381.6|376.6|381.6|376.6|381.6|376.6|381.6|376.6|0
1742831700000|2025-03-24 15:55:00|379.8|378.8|379.5|378.5|381.6|378.9|379.5|376.6|4
1742832300000|2025-03-24 16:05:00|379.6|378.6|379.6|378.6|379.6|378.6|379.6|378.6|0
1742832600000|2025-03-24 16:10:00|381.4|376.4|381.1|376.1|381.4|378.3|379.3|376.1|1
1742833800000|2025-03-24 16:30:00|379|378|381.1|376.1|381.1|378|379|376.1|0
1742834100000|2025-03-24 16:35:00|379|378|381.1|376.1|381.1|378|379|375.9|0
1742834700000|2025-03-24 16:45:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|0
1742835000000|2025-03-24 16:50:00|380.8|375.8|380.4|375.4|380.9|377.6|378.4|375|4
1742835300000|2025-03-24 16:55:00|380.5|375.5|380.4|375.4|380.5|375.5|380.4|375.4|0
1742835600000|2025-03-24 17:00:00|380.5|375.5|378.8|377.8|380.8|377.8|378.3|375.4|0
1742835900000|2025-03-24 17:05:00|380.1|375.1|380.1|375.1|380.5|375.5|380|375|1
1742836200000|2025-03-24 17:10:00|380|375|379.9|374.9|380.4|375.4|379.8|374.8|0
1742836500000|2025-03-24 17:15:00|379.8|374.8|379.6|374.6|379.8|376.5|377.5|374.4|0
1742836800000|2025-03-24 17:20:00|379.8|374.8|379.6|374.6|380.3|376.6|377.1|374.4|4
1742837100000|2025-03-24 17:25:00|379.4|374.4|379|374|379.4|376.3|376.8|373|4
1742837400000|2025-03-24 17:30:00|376.5|371.5|376.4|371.4|377.1|372.1|376.1|371.1|5
1742837700000|2025-03-24 17:35:00|376.3|371.3|374.5|373.5|376.6|373.5|374.3|371.1|3
1742838000000|2025-03-24 17:40:00|376.4|371.4|375.9|370.9|376.4|373.5|373.5|370.3|4
1742838300000|2025-03-24 17:45:00|376.3|371.3|376.1|371.1|376.5|373.8|374.3|371.1|1
1742838600000|2025-03-24 17:50:00|376|371|375.8|370.8|376|373.4|374.4|370.6|0
1742839200000|2025-03-24 18:00:00|374|373|374|373|376.1|373.3|374|371.1|4
1742839500000|2025-03-24 18:05:00|376.1|371.1|374.5|373.5|376.9|374|374|371.1|3
1742839800000|2025-03-24 18:10:00|376.6|371.6|375.9|370.9|376.6|374|373.1|370.9|29
1742840100000|2025-03-24 18:15:00|375.8|370.8|373.3|372.3|375.8|372.6|373.3|370.4|1
1742860800000|2025-03-25 00:00:00|373|371.9|374.6|369.6|374.6|371.9|372.9|369.5|2
1742861100000|2025-03-25 00:05:00|372.5|371.5|373|368|374.4|371.5|369.6|366.4|10
1742861400000|2025-03-25 00:10:00|372.9|367.9|372.8|367.8|373.3|368.3|372.3|367.3|1
1742861700000|2025-03-25 00:15:00|372.6|367.6|372.8|367.8|372.8|370.3|371|367.6|1
1742862300000|2025-03-25 00:25:00|369.9|368.9|372|367|372.3|368.9|369.6|366.9|5
1742862600000|2025-03-25 00:30:00|371.9|366.9|371.5|366.5|372|367|371.5|366.5|1
1742863800000|2025-03-25 00:50:00|371.3|366.3|368.3|367.3|371.9|367.4|368.3|365.9|6
1742865300000|2025-03-25 01:15:00|368.4|367.4|369.6|364.6|369.8|367.4|367.5|364.6|2
1742865900000|2025-03-25 01:25:00|369.8|364.8|369.6|364.6|369.8|364.8|369.5|364.5|4
1742866500000|2025-03-25 01:35:00|369.5|364.5|370.3|365.3|371.6|368.3|368.6|364.5|5
1742866800000|2025-03-25 01:40:00|370.4|365.4|370.5|365.5|370.5|365.5|370.4|365.4|0
1742868900000|2025-03-25 02:15:00|370.4|365.4|370.4|365.4|370.5|365.5|370.4|365.4|0
1742870100000|2025-03-25 02:35:00|370.3|365.3|370.4|365.4|370.4|365.4|370.3|365.3|0
1742871000000|2025-03-25 02:50:00|370.5|365.5|370.9|365.9|370.9|365.9|370.5|365.5|0
1742871600000|2025-03-25 03:00:00|371|366|371|366|371.4|366.4|371|366|0
1742871900000|2025-03-25 03:05:00|370.9|365.9|371|366|371.8|366.8|370.9|365.9|0
1742872500000|2025-03-25 03:15:00|371.1|366.1|371.1|366.1|371.8|366.8|371|366|0
1742872800000|2025-03-25 03:20:00|371.3|366.3|369.8|368.8|371.5|368.8|369.8|366.3|0
1742873100000|2025-03-25 03:25:00|370.1|369.1|370.9|365.9|372.3|369.1|369|365.8|2
1742873400000|2025-03-25 03:30:00|371.4|366.4|371.1|366.1|371.5|366.5|370.8|365.8|0
1742873700000|2025-03-25 03:35:00|371|366|370.9|365.9|371.8|366.8|370.9|365.9|0
1742874000000|2025-03-25 03:40:00|371|366|371|366|371|366|371|366|0
1742874300000|2025-03-25 03:45:00|371.1|366.1|371|366|371.1|366.1|371|366|0
1742874600000|2025-03-25 03:50:00|371.1|366.1|371|366|371.1|366.1|371|366|0
1742874900000|2025-03-25 03:55:00|370.9|365.9|370.9|365.9|371.8|366.8|370.8|365.8|0
1742875500000|2025-03-25 04:05:00|371.3|366.3|371|366|371.8|366.8|371|366|0
1742876400000|2025-03-25 04:20:00|371.1|366.1|371.1|366.1|371.1|366.1|371.1|366.1|0
1742876700000|2025-03-25 04:25:00|371|366|370.9|365.9|371.8|366.8|370.9|365.9|0
1742877000000|2025-03-25 04:30:00|368.3|367.3|370.4|365.4|371.1|367.3|367.6|365.3|3
1742877600000|2025-03-25 04:40:00|368.3|367.3|368.3|367.3|368.3|367.3|368.1|367.1|0
1742877900000|2025-03-25 04:45:00|370.4|365.4|368.3|367.3|371.3|367.3|368.3|365.4|0
1742878800000|2025-03-25 05:00:00|371.3|366.3|368.3|367.3|371.5|367.3|368.3|365.8|0
1742881200000|2025-03-25 05:40:00|368.4|367.4|370.6|365.6|371.6|367.4|368.4|365.6|0
1742881500000|2025-03-25 05:45:00|370.5|365.5|370.5|365.5|370.5|365.5|370.5|365.5|0
1742882100000|2025-03-25 05:55:00|370.4|365.4|370.5|365.5|370.5|367.3|368.3|365.4|0
1742882700000|2025-03-25 06:05:00|370.4|365.4|370.4|365.4|370.4|365.4|370.4|365.4|0
1742884200000|2025-03-25 06:30:00|368.5|367.5|370.6|365.6|370.6|367.5|368.5|365.6|0
1742884500000|2025-03-25 06:35:00|368.5|367.5|368.5|367.5|368.5|367.5|368.5|367.5|0
1742885100000|2025-03-25 06:45:00|370.6|365.6|370.6|365.6|370.6|365.6|370.6|365.6|0
1742885700000|2025-03-25 06:55:00|368.5|367.5|370.6|365.6|370.6|367.5|368.5|365.6|0
1742886000000|2025-03-25 07:00:00|368.5|367.5|368.5|367.5|370.6|367.5|368.5|365.6|0
1742886300000|2025-03-25 07:05:00|370.6|365.6|370.6|365.6|370.6|367.5|368.5|365.6|0
1742886600000|2025-03-25 07:10:00|368.5|367.5|368.5|367.5|368.5|367.5|368.5|367.5|0
1742886900000|2025-03-25 07:15:00|370.6|365.6|370.6|365.6|370.6|367.5|368.5|365.6|0
1742887200000|2025-03-25 07:20:00|368.5|367.5|370.6|365.6|370.6|367.5|368.5|365.6|0
1742887500000|2025-03-25 07:25:00|368.5|367.5|370.6|365.6|370.6|367.5|368.5|365.6|0
1742887800000|2025-03-25 07:30:00|368.5|367.5|368.5|367.5|370.6|367.5|368.5|365.6|0
1742888100000|2025-03-25 07:35:00|370.6|365.6|370.6|365.6|370.6|367.5|368.5|365.6|0
1742888400000|2025-03-25 07:40:00|368.5|367.5|370.6|365.6|370.6|367.5|368.5|365.6|0
1742888700000|2025-03-25 07:45:00|368.5|367.5|368.5|367.5|370.6|367.5|368.5|365.6|0
1742889900000|2025-03-25 08:05:00|||||||||2
1742892000000|2025-03-25 08:40:00|368.9|367.9|368.6|367.6|368.9|367.9|368.5|367.5|1
1742892300000|2025-03-25 08:45:00|368.8|367.8|368.8|367.8|368.8|367.8|368.8|367.8|3
1742892900000|2025-03-25 08:55:00|368.6|367.6|368.6|367.6|368.6|367.6|368.6|367.6|0
1742893500000|2025-03-25 09:05:00|368.8|367.8|368.8|367.8|368.8|367.8|368.8|367.8|0
1742896800000|2025-03-25 10:00:00|369.1|368.1|370.9|365.9|370.9|368.1|368.8|365.9|1
1742897700000|2025-03-25 10:15:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742898000000|2025-03-25 10:20:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742898600000|2025-03-25 10:30:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742898900000|2025-03-25 10:35:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742899200000|2025-03-25 10:40:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742899500000|2025-03-25 10:45:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742900100000|2025-03-25 10:55:00|369|368|370.9|365.9|370.9|368|369|365.9|0
1742900400000|2025-03-25 11:00:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742900700000|2025-03-25 11:05:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742901600000|2025-03-25 11:20:00|368.8|367.8|368.8|367.8|368.8|367.8|368.8|367.8|0
1742902200000|2025-03-25 11:30:00|369|368|370.9|365.9|370.9|368|369|365.9|1
1742902500000|2025-03-25 11:35:00|368.8|367.8|368.8|367.8|370.9|367.8|368.8|365.9|0
1742902800000|2025-03-25 11:40:00|370.9|365.9|368.8|367.8|370.9|367.8|368.8|365.9|0
1742903100000|2025-03-25 11:45:00|370.9|365.9|370.9|365.9|370.9|367.8|368.8|365.9|0
1742903400000|2025-03-25 11:50:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742903700000|2025-03-25 11:55:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1742904000000|2025-03-25 12:00:00|368.8|367.8|368.8|367.8|370.9|367.8|368.8|365.9|0
1742904300000|2025-03-25 12:05:00|368.4|367.4|368.1|367.1|368.5|367.5|368.1|367.1|3
1742904600000|2025-03-25 12:10:00|368.5|367.5|370.6|365.6|370.8|367.5|368.5|365.6|1
1742905500000|2025-03-25 12:25:00|370.8|365.8|370.8|365.8|370.8|365.8|370.6|365.6|0
1742905800000|2025-03-25 12:30:00|370.6|365.6|370.6|365.6|370.8|365.8|370.6|365.6|0
1742906400000|2025-03-25 12:40:00|370.8|365.8|370.8|365.8|370.8|365.8|370.6|365.6|0
1742909400000|2025-03-25 13:30:00|368.5|367.5|368.4|367.4|370.6|367.6|368.3|365.6|0
1742909700000|2025-03-25 13:35:00|368.3|367.3|368.8|367.8|370.9|368|368.3|365.9|4
1742910000000|2025-03-25 13:40:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|0
1742910300000|2025-03-25 13:45:00|369|368|369.1|368.1|369.1|368.1|368.9|367.9|2
1742910600000|2025-03-25 13:50:00|369|368|368.8|367.8|369.1|368.1|368.8|367.8|3
1742911200000|2025-03-25 14:00:00|368.9|367.9|368.9|367.9|368.9|367.9|368.6|367.6|3
1742911500000|2025-03-25 14:05:00|368.6|367.6|368.8|367.8|368.8|367.8|368.5|367.5|2
1742912100000|2025-03-25 14:15:00|369.5|364.5|368.9|363.9|369.5|365.6|366.4|363.9|10
1742912400000|2025-03-25 14:20:00|367|366|367|366|368.9|366|367|363.9|0
1742912700000|2025-03-25 14:25:00|367.3|366.3|367.3|366.3|367.3|366.3|367.3|366.3|0
1742913000000|2025-03-25 14:30:00|367.8|366.8|367.8|366.8|370|366.9|367.4|364.9|5
1742913300000|2025-03-25 14:35:00|367.9|366.9|368.3|367.3|370.4|367.3|367.9|365.4|1
1742913600000|2025-03-25 14:40:00|368.1|367.1|368.3|367.3|370.4|367.3|367.6|365.1|2
1742913900000|2025-03-25 14:45:00|370.4|365.4|370.4|365.4|370.5|365.5|370.4|365.4|0
1742914200000|2025-03-25 14:50:00|368.3|367.3|368.8|367.8|370.4|367.8|368.3|365.4|0
1742914500000|2025-03-25 14:55:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1742914800000|2025-03-25 15:00:00|368.9|367.9|368.9|367.9|368.9|367.9|368.8|367.8|2
1742915100000|2025-03-25 15:05:00|368.8|367.8|368.8|367.8|368.8|367.8|368.8|367.8|0
1742915700000|2025-03-25 15:15:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|2
1742916000000|2025-03-25 15:20:00|368.8|367.8|367.9|366.9|370.4|367.8|367.9|365.4|2
1742916300000|2025-03-25 15:25:00|370.4|365.4|370.4|365.4|370.4|365.4|370.4|365.4|2
1742916600000|2025-03-25 15:30:00|368.5|367.5|370.5|369.5|372|369.5|368.5|366.1|6
1742916900000|2025-03-25 15:35:00|370.3|369.3|368.3|367.3|371.3|369.3|368.3|365.1|2
1742917200000|2025-03-25 15:40:00|370.1|365.1|368.1|367.1|370.1|367.3|368.1|365.1|0
1742917800000|2025-03-25 15:50:00|368|367|368|367|368|367|368|367|2
1742918100000|2025-03-25 15:55:00|369.8|364.8|369.4|364.4|369.8|366.5|367.5|364.4|1
1742918400000|2025-03-25 16:00:00|369.5|364.5|367.3|366.3|369.5|366.3|367.1|364.4|1
1742918700000|2025-03-25 16:05:00|369.4|364.4|369.4|364.4|369.4|364.4|369.4|364.4|0
1742919000000|2025-03-25 16:10:00|367.3|366.3|369.4|364.4|369.4|366.3|367.3|364.4|0
1742919300000|2025-03-25 16:15:00|367.3|366.3|369.1|364.1|369.3|366.3|366.6|364.1|5
1742919600000|2025-03-25 16:20:00|369.3|364.3|369.1|364.1|369.3|364.3|369.1|364.1|0
1742919900000|2025-03-25 16:25:00|367|366|367|366|367|366|367|366|0
1742920500000|2025-03-25 16:35:00|366.8|365.8|366.4|365.4|366.8|365.8|366.4|365.4|5
1742920800000|2025-03-25 16:40:00|366.6|365.6|366.6|365.6|366.6|365.6|366.6|365.6|2
1742921400000|2025-03-25 16:50:00|366.4|365.4|366.8|365.8|367.4|366.4|366.4|365.4|6
1742921700000|2025-03-25 16:55:00|366.6|365.6|366.6|365.6|366.8|365.8|366.6|365.6|1
1742922600000|2025-03-25 17:10:00|||||||||2
1742922900000|2025-03-25 17:15:00|366.5|365.5|368.9|363.9|368.9|365.8|366.4|363.9|4
1742923500000|2025-03-25 17:25:00|367|366|369.4|364.4|369.4|366.3|367|364.4|0
1742924100000|2025-03-25 17:35:00|369.5|364.5|369.5|364.5|369.5|364.5|369.5|364.5|0
1742924700000|2025-03-25 17:45:00|369.4|364.4|367.6|366.6|369.4|366.6|366.9|364.1|3
1742925000000|2025-03-25 17:50:00|368|367|368|367|368|367|368|367|2
1742925600000|2025-03-25 18:00:00|368.1|367.1|368|367|368.1|367.1|368|367|0
1742925900000|2025-03-25 18:05:00|368.1|367.1|368.1|367.1|368.1|367.1|368.1|367.1|0
1742926200000|2025-03-25 18:10:00|368.3|367.3|368.3|367.3|368.3|367.3|367.9|366.9|18
1742926500000|2025-03-25 18:15:00|368.4|367.4|368.3|367.3|368.4|367.4|368.3|367.3|3
1742947200000|2025-03-26 00:00:00|371.1|366.1|370.3|365.3|371.3|366.3|370|365|2
1742947500000|2025-03-26 00:05:00|370.9|365.9|370.3|365.3|371.3|366.3|370.1|365.1|1
1742947800000|2025-03-26 00:10:00|370.1|365.1|366.6|365.6|370.3|367|366.6|363.9|2
1742948100000|2025-03-26 00:15:00|369.4|364.4|369.9|364.9|370.8|365.8|369.4|364.4|2
1742948400000|2025-03-26 00:20:00|370.1|365.1|370.3|365.3|370.3|365.3|369.8|364.8|0
1742948700000|2025-03-26 00:25:00|369.9|364.9|369.9|364.9|370.9|365.9|369.9|364.9|0
1742949000000|2025-03-26 00:30:00|370|365|370|365|370|365|369.9|364.9|0
1742949300000|2025-03-26 00:35:00|370.1|365.1|369.8|364.8|371.6|366.6|369.6|364.6|0
1742949900000|2025-03-26 00:45:00|369.9|364.9|369.8|364.8|370.8|365.8|369.8|364.8|0
1742950200000|2025-03-26 00:50:00|369|364|369.4|364.4|370.8|365.8|366.6|363.9|2
1742950500000|2025-03-26 00:55:00|370.1|365.1|369.8|364.8|370.8|365.8|369.4|364.4|0
1742950800000|2025-03-26 01:00:00|370.8|365.8|369.8|364.8|370.8|365.8|369.8|364.8|0
1742951100000|2025-03-26 01:05:00|369.9|364.9|369.6|364.6|370.8|365.8|369.6|364.6|0
1742951400000|2025-03-26 01:10:00|370.1|365.1|369.6|364.6|370.8|365.8|369.6|364.6|0
1742951700000|2025-03-26 01:15:00|369.8|364.8|369.8|364.8|369.8|364.8|369.8|364.8|0
1742952000000|2025-03-26 01:20:00|370.3|365.3|369.9|364.9|370.8|365.8|369.8|364.8|0
1742952300000|2025-03-26 01:25:00|369.6|364.6|369.9|364.9|371.3|366.3|369.6|364.6|0
1742952900000|2025-03-26 01:35:00|370|365|370|365|370.8|365.8|369.9|364.9|0
1742953200000|2025-03-26 01:40:00|370.1|365.1|370|365|370.9|365.9|369.9|364.9|0
1742953500000|2025-03-26 01:45:00|370.1|365.1|370|365|370.9|365.9|370|365|0
1742953800000|2025-03-26 01:50:00|370.1|365.1|370.1|365.1|370.9|365.9|370.1|365.1|0
1742954100000|2025-03-26 01:55:00|370|365|370.1|365.1|370.1|365.1|370|365|0
1742954400000|2025-03-26 02:00:00|370.4|365.4|370.1|365.1|370.9|365.9|370.1|365.1|0
1742954700000|2025-03-26 02:05:00|369.1|364.1|370|365|370.9|366|366.9|364.1|0
1742955000000|2025-03-26 02:10:00|370.1|365.1|370|365|370.9|365.9|369.8|364.8|0
1742955300000|2025-03-26 02:15:00|370.1|365.1|370|365|370.9|366.1|367|365|0
1742955600000|2025-03-26 02:20:00|370.1|365.1|369.9|364.9|370.9|366.1|367|364.9|0
1742956200000|2025-03-26 02:30:00|370|365|370|365|370.9|365.9|370|365|0
1742956800000|2025-03-26 02:40:00|370.1|365.1|369.4|364.4|370.1|365.1|369.4|364.4|0
1742958600000|2025-03-26 03:10:00|369.3|364.3|369.3|364.3|369.3|366.9|367.9|364.1|1
1742958900000|2025-03-26 03:15:00|367.8|366.8|369.1|364.1|370|366.8|367.6|364.1|0
1742964300000|2025-03-26 04:45:00|369.3|364.3|369.3|364.3|369.3|364.3|369.3|364.3|0
1742972400000|2025-03-26 07:00:00|369.1|364.1|369.1|364.1|369.1|364.1|369.1|364.1|0
1742976000000|2025-03-26 08:00:00|369|364|369.1|364.1|369.1|364.1|369|364|0
1742981700000|2025-03-26 09:35:00|369|364|369|364|369|364|369|364|0
1742982300000|2025-03-26 09:45:00|367.9|366.9|369.1|364.1|369.1|366.9|367.9|364.1|2
1742982600000|2025-03-26 09:50:00|367.9|366.9|369.1|364.1|369.1|366.9|367.9|364.1|1
1742982900000|2025-03-26 09:55:00|369|364|369|364|369|364|369|364|0
1742983500000|2025-03-26 10:05:00|369.3|364.3|369.3|364.3|369.3|364.3|369.3|364.3|1
1742986500000|2025-03-26 10:55:00|369|364|369|364|369|364|369|364|1
1742986800000|2025-03-26 11:00:00|366.8|365.8|368.9|363.9|368.9|366.5|366.8|363.9|4
1742988000000|2025-03-26 11:20:00|367|366|367|366|367|366|367|366|0
1742992800000|2025-03-26 12:40:00|367.3|366.3|367.5|366.5|367.5|366.5|367.3|366.3|1
1742995800000|2025-03-26 13:30:00|369.3|364.3|361.3|360.3|369.3|366|361.3|358.6|41
1742996100000|2025-03-26 13:35:00|361.6|360.6|360.3|359.3|363|360.6|359.9|357.6|28
1742996400000|2025-03-26 13:40:00|360.4|359.4|360.4|359.4|360.4|359.4|360.4|359.4|3
1742996700000|2025-03-26 13:45:00|360.1|359.1|359.4|358.4|360.1|359.1|359.3|358.3|15
1742997000000|2025-03-26 13:50:00|359.3|358.3|358|357|360.4|358.3|357.8|354.6|18
1742997300000|2025-03-26 13:55:00|360.6|355.6|360.6|355.6|360.6|357.5|357.9|355.4|8
1742997600000|2025-03-26 14:00:00|360.5|355.5|357.1|356.1|360.9|357.8|357.1|355|16
1742997900000|2025-03-26 14:05:00|357|356|357.1|356.1|360|357.3|356.9|354.4|13
1742998200000|2025-03-26 14:10:00|357.3|356.3|357.8|356.8|359.9|356.8|357.3|354.4|7
1742998500000|2025-03-26 14:15:00|358|357|358|357|360.1|357|357.9|355.1|3
1742998800000|2025-03-26 14:20:00|360.1|355.1|359.1|358.1|361.4|358.3|358.3|355.1|14
1742999100000|2025-03-26 14:25:00|360.6|355.6|358.1|357.1|360.6|357.5|357.8|355.1|11
1742999400000|2025-03-26 14:30:00|358|357|357.3|356.3|359.6|357.1|357.3|354.6|3
1742999700000|2025-03-26 14:35:00|357.4|356.4|360.3|355.3|360.3|356.9|357.4|354.9|7
1743000000000|2025-03-26 14:40:00|360.6|355.6|357.8|356.8|360.6|358|357.8|355.6|7
1743000300000|2025-03-26 14:45:00|||||||||1
1743000600000|2025-03-26 14:50:00|360.3|355.3|358.1|357.1|360.6|357.5|358.1|355.3|5
1743000900000|2025-03-26 14:55:00|358.8|357.8|358.8|357.8|360.9|357.8|358.8|355.9|4
1743001200000|2025-03-26 15:00:00|360.9|355.9|358.6|357.6|360.9|357.8|358.5|355.9|5
1743001500000|2025-03-26 15:05:00|358.5|357.5|359.1|358.1|359.1|358.1|358.5|357.5|7
1743001800000|2025-03-26 15:10:00|359|358|360.6|355.6|360.6|358|358.1|355.4|3
1743002100000|2025-03-26 15:15:00|360.9|355.9|360|359|362.1|359|359|355.9|2
1743002400000|2025-03-26 15:20:00|362.1|357.1|360.5|359.5|362.1|359.5|360.1|357.1|0
1743002700000|2025-03-26 15:25:00|360.6|359.6|363.5|358.5|363.8|361|360.6|358.5|9
1743003000000|2025-03-26 15:30:00|361.8|360.8|360.4|359.4|363.9|361.1|360.4|357.9|1
1743003300000|2025-03-26 15:35:00|363.1|358.1|364.4|359.4|364.4|361.3|360.9|358.1|10
1743003600000|2025-03-26 15:40:00|362.8|361.8|363.9|362.9|365.6|362.9|362.8|360.4|7
1743003900000|2025-03-26 15:45:00|364|363|365.4|360.4|365.4|363|363.9|359.9|10
1743004200000|2025-03-26 15:50:00|364.5|359.5|362.8|361.8|364.5|361.8|362.8|359.3|2
1743004500000|2025-03-26 15:55:00|362.4|361.4|364.4|359.4|364.4|361.8|361.9|359.1|8
1743004800000|2025-03-26 16:00:00|362|361|362.1|361.1|362.1|361.1|362|361|2
1743005100000|2025-03-26 16:05:00|362.3|361.3|362.3|361.3|364.6|362|362.3|359.4|6
1743005400000|2025-03-26 16:10:00|364.4|359.4|366.1|361.1|366.3|363|362.3|359.4|23
1743005700000|2025-03-26 16:15:00|364.3|363.3|364.5|363.5|366.6|364|364.3|361|6
1743006000000|2025-03-26 16:20:00|366|361|365.8|360.8|366|361|365.8|360.8|1
1743006300000|2025-03-26 16:25:00|364|363|363.8|362.8|366.1|363|363.6|361.1|0
1743006600000|2025-03-26 16:30:00|363.9|362.9|364.9|359.9|365.6|362.9|363|359.8|1
1743006900000|2025-03-26 16:35:00|363|362|363.1|362.1|363.1|362.1|363|362|0
1743007500000|2025-03-26 16:45:00|363|362|364.3|363.3|365.9|363.3|363|360.9|1
1743007800000|2025-03-26 16:50:00|365.8|360.8|365.6|360.6|365.9|363.3|363.3|360.6|5
1743008100000|2025-03-26 16:55:00|364.1|363.1|366.1|361.1|366.1|363.3|363|359.9|6
1743008400000|2025-03-26 17:00:00|364|363|364.4|363.4|366.1|363.5|364|361.1|1
1743009300000|2025-03-26 17:15:00|364.5|363.5|365.5|360.5|365.9|363.5|364.3|360.1|2
1743009600000|2025-03-26 17:20:00|365.6|360.6|365.4|360.4|365.6|362.5|362.6|359.9|1
1743009900000|2025-03-26 17:25:00|365.3|360.3|365.3|360.3|365.4|360.4|365.1|360.1|0
1743010200000|2025-03-26 17:30:00|365.1|360.1|365|360|365.1|360.1|364.9|359.9|0
1743010500000|2025-03-26 17:35:00|364.9|359.9|365|360|365|360|364.9|359.9|0
1743010800000|2025-03-26 17:40:00|364.8|359.8|364.6|359.6|364.8|361.5|362.4|359.6|1
1743011100000|2025-03-26 17:45:00|362.5|361.5|364.5|359.5|364.9|361.5|361.9|359.4|10
1743011400000|2025-03-26 17:50:00|364.4|359.4|362|361|364.8|361.4|361.8|359.1|5
1743011700000|2025-03-26 17:55:00|361.9|360.9|363.6|358.6|363.9|360.9|361.1|358.6|12
1743012000000|2025-03-26 18:00:00|361.9|360.9|362|361|364.3|361.1|361.9|359.3|0
1743012300000|2025-03-26 18:05:00|361.9|360.9|364.1|359.1|364.1|360.9|361.6|359.1|1
1743012600000|2025-03-26 18:10:00|362|361|361.5|360.5|364.1|361|361.4|358.6|22
1743012900000|2025-03-26 18:15:00|361.8|360.8|362.3|361.3|364.1|361.5|361.1|359.1|14
1743033600000|2025-03-27 00:00:00|365.9|360.9|364.6|359.6|366|361|364.6|359.6|0
1743033900000|2025-03-27 00:05:00|364.8|359.8|364.8|359.8|364.8|359.8|364.8|359.8|0
1743034200000|2025-03-27 00:10:00|365|360|364.8|359.8|366|361|361.9|359.1|0
1743034500000|2025-03-27 00:15:00|364.9|359.9|364.9|359.9|366|361|364.8|359.8|0
1743034800000|2025-03-27 00:20:00|365|360|362.5|357.5|366.1|361.1|361.8|357.5|0
1743035100000|2025-03-27 00:25:00|362.4|357.4|363.1|358.1|363.8|359.9|360|357.3|6
1743035700000|2025-03-27 00:35:00|363|358|363|358|363.8|358.8|362.9|357.9|0
1743036000000|2025-03-27 00:40:00|362.9|357.9|362.4|357.4|363|359.4|360|357.4|1
1743036900000|2025-03-27 00:55:00|362.5|357.5|362.5|357.5|362.5|357.5|362.5|357.5|0
1743037500000|2025-03-27 01:05:00|362.4|357.4|362.4|357.4|363|359|359.9|357.1|0
1743038100000|2025-03-27 01:15:00|362.5|357.5|362.3|357.3|363|358|362.3|357.3|0
1743038700000|2025-03-27 01:25:00|361.5|356.5|361.9|356.9|362.3|357.3|361.4|356.4|5
1743039600000|2025-03-27 01:40:00|362|357|362|357|362|357|362|357|0
1743041400000|2025-03-27 02:10:00|362.5|357.5|362.3|357.3|363|358|362.3|357.3|1
1743042000000|2025-03-27 02:20:00|362.4|357.4|361.9|356.9|362.4|359.1|358.5|355.6|1
1743042300000|2025-03-27 02:25:00|361.8|356.8|361.6|356.6|361.8|356.8|361.4|356.4|0
1743043800000|2025-03-27 02:50:00|361.5|356.5|361.3|356.3|361.5|356.5|361.1|356.1|0
1743044400000|2025-03-27 03:00:00|361.4|356.4|361.3|356.3|361.4|356.4|361.3|356.3|0
1743045900000|2025-03-27 03:25:00|361.4|356.4|361.3|356.3|361.4|356.4|361.3|356.3|0
1743046200000|2025-03-27 03:30:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1743046800000|2025-03-27 03:40:00|361.3|356.3|361.3|356.3|361.3|356.3|361.3|356.3|0
1743047100000|2025-03-27 03:45:00|361.4|356.4|361.4|356.4|361.4|356.4|361.3|356.3|0
1743047400000|2025-03-27 03:50:00|361.3|356.3|360.9|355.9|361.4|358.3|359|355.9|1
1743047700000|2025-03-27 03:55:00|359|358|360.9|355.9|361.1|358|357.5|355.6|7
1743048000000|2025-03-27 04:00:00|360.6|355.6|359.9|354.9|360.8|356.8|357.3|354.9|9
1743048300000|2025-03-27 04:05:00|360.1|355.1|360.3|355.3|361.1|357.4|358|354.9|3
1743048600000|2025-03-27 04:10:00|360.4|355.4|360.6|355.6|361|357.1|358.1|355.3|1
1743048900000|2025-03-27 04:15:00|360.8|355.8|360.8|355.8|360.8|355.8|360.8|355.8|0
1743049200000|2025-03-27 04:20:00|360.6|355.6|360.5|355.5|360.6|355.6|360.5|355.5|0
1743049500000|2025-03-27 04:25:00|360.6|355.6|360.4|355.4|360.6|357.5|358.5|355.4|0
1743051600000|2025-03-27 05:00:00|358.3|357.3|358.3|357.3|360.4|357.6|358.3|355.1|0
1743053700000|2025-03-27 05:35:00|358|357|357.3|356.3|358|357|357.1|356.1|5
1743054300000|2025-03-27 05:45:00|||||||||1
1743054600000|2025-03-27 05:50:00|357.1|356.1|359.4|354.4|359.4|356.5|356.6|354.1|21
1743054900000|2025-03-27 05:55:00|357.3|356.3|359.4|354.4|359.4|356.3|357.1|354.4|0
1743055200000|2025-03-27 06:00:00|357.3|356.3|357.3|356.3|359.4|356.3|356.6|354.4|2
1743055500000|2025-03-27 06:05:00|359.4|354.4|357.3|356.3|359.4|356.5|357.3|354.4|0
1743055800000|2025-03-27 06:10:00|359.4|354.4|357.3|356.3|359.4|356.5|357.3|354.4|0
1743058200000|2025-03-27 06:50:00|||||||||3
1743058800000|2025-03-27 07:00:00|357.1|356.1|357.1|356.1|357.3|356.3|357|356|0
1743072900000|2025-03-27 10:55:00|357|356|357.1|356.1|357.1|356.1|357|356|0
1743073200000|2025-03-27 11:00:00|357.4|356.4|357|356|357.4|356.4|357|356|1
1743073800000|2025-03-27 11:10:00|357.1|356.1|354.9|353.9|357.1|356.1|354.9|353.9|37
1743074100000|2025-03-27 11:15:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|0
1743074700000|2025-03-27 11:25:00|357.9|352.9|359.1|354.1|359.1|354.1|357.9|352.9|6
1743075000000|2025-03-27 11:30:00|356.8|355.8|356.8|355.8|356.8|355.8|356.8|355.8|0
1743075300000|2025-03-27 11:35:00|360|355|360|355|360|355|360|355|4
1743076500000|2025-03-27 11:55:00|357.5|356.5|357.1|356.1|357.5|356.5|357.1|356.1|3
1743076800000|2025-03-27 12:00:00|356.9|355.9|356.9|355.9|356.9|355.9|356.8|355.8|4
1743077400000|2025-03-27 12:10:00|356.8|355.8|356.1|355.1|356.8|355.8|356.1|355.1|9
1743077700000|2025-03-27 12:15:00|356.9|355.9|358.9|353.9|359|356|356.9|353.9|3
1743078000000|2025-03-27 12:20:00|357|356|358.8|353.8|358.9|356|357|353.8|0
1743078300000|2025-03-27 12:25:00|359|354|357.1|356.1|359|356.1|356.8|353.6|4
1743078600000|2025-03-27 12:30:00|358.6|353.6|358.6|353.6|358.6|353.6|358.5|353.5|1
1743078900000|2025-03-27 12:35:00|356.9|355.9|356.9|355.9|356.9|355.9|356.9|355.9|0
1743079200000|2025-03-27 12:40:00|358.6|353.6|358.4|353.4|358.6|355.9|356.5|353.4|0
1743082200000|2025-03-27 13:30:00|358.5|353.5|357.6|352.6|358.5|355.3|354.9|352.4|15
1743082500000|2025-03-27 13:35:00|356|355|355.1|354.1|357.8|355|355.1|352.6|2
1743082800000|2025-03-27 13:40:00|355|354|354.5|353.5|356.4|354|354.3|351.4|23
1743083100000|2025-03-27 13:45:00|354.6|353.6|357.9|352.9|358.6|354.8|354.6|352.1|1
1743083400000|2025-03-27 13:50:00|357.8|352.8|357.8|352.8|357.9|354.5|355.5|352.6|0
1743083700000|2025-03-27 13:55:00|357.9|352.9|357.9|352.9|357.9|354.8|355.5|352.6|0
1743084000000|2025-03-27 14:00:00|357.8|352.8|355.6|354.6|357.8|354.6|355.1|352.6|5
1743084300000|2025-03-27 14:05:00|356|355|355.9|354.9|356|355|355.8|354.8|6
1743084600000|2025-03-27 14:10:00|356|355|356|355|356|355|356|355|0
1743084900000|2025-03-27 14:15:00|356.1|355.1|355.8|354.8|356.1|355.1|355.8|354.8|7
1743085200000|2025-03-27 14:20:00|355.6|354.6|355.4|354.4|355.6|354.6|355.4|354.4|4
1743085500000|2025-03-27 14:25:00|355.3|354.3|355.3|354.3|355.3|354.3|355.3|354.3|0
1743085800000|2025-03-27 14:30:00|355.1|354.1|355.1|354.1|355.1|354.1|355.1|354.1|5
1743086100000|2025-03-27 14:35:00|354.8|353.8|355.3|354.3|357.4|354.5|354.5|352.1|13
1743086400000|2025-03-27 14:40:00|357.1|352.1|355.6|354.6|357.1|354.6|355.3|352.1|1
1743086700000|2025-03-27 14:45:00|358.1|353.1|356.5|355.5|358.6|355.5|356.1|353.1|6
1743087300000|2025-03-27 14:55:00|356.6|355.6|358.9|353.9|359.4|356.3|356.6|353.9|4
1743087900000|2025-03-27 15:05:00|358.6|353.6|357|356|359|356|355.9|353.6|16
1743088500000|2025-03-27 15:15:00|357.1|356.1|359.5|354.5|359.6|356.8|357|354.5|3
1743088800000|2025-03-27 15:20:00|359.6|354.6|358.3|357.3|359.6|357.4|357.5|354.4|3
1743089100000|2025-03-27 15:25:00|359.3|358.3|361.4|356.4|361.4|358.3|359.3|356.4|2
1743089400000|2025-03-27 15:30:00|359.3|358.3|359.3|358.3|361.4|358.3|359.3|356.4|0
1743089700000|2025-03-27 15:35:00|359.5|358.5|359.5|358.5|361.4|358.6|359.1|356.4|3
1743090000000|2025-03-27 15:40:00|359.8|358.8|359.5|358.5|359.8|358.8|359.5|358.5|1
1743090300000|2025-03-27 15:45:00|359.4|358.4|359.4|358.4|359.4|358.4|358.9|357.9|4
1743090600000|2025-03-27 15:50:00|359.3|358.3|359.1|358.1|359.3|358.3|358.9|357.9|0
1743090900000|2025-03-27 15:55:00|359.3|358.3|359.1|358.1|359.4|358.4|359.1|358.1|1
1743091200000|2025-03-27 16:00:00|359|358|359.1|358.1|359.1|358.1|359|358|0
1743091800000|2025-03-27 16:10:00|359|358|359.1|358.1|359.1|358.1|359|358|0
1743092100000|2025-03-27 16:15:00|359.4|358.4|361.1|356.1|361.1|358.4|359|355.9|5
1743093000000|2025-03-27 16:30:00|359|358|358.8|357.8|360.9|358|358.8|355.6|0
1743093300000|2025-03-27 16:35:00|360.9|355.9|358.8|357.8|360.9|357.8|358.5|355.9|0
1743093600000|2025-03-27 16:40:00|358.6|357.6|358.6|357.6|358.6|357.6|358.5|357.5|0
1743093900000|2025-03-27 16:45:00|358.5|357.5|360.1|355.1|360.3|357.5|357.1|354.4|7
1743094200000|2025-03-27 16:50:00|358.3|357.3|360|355|360.1|357.4|358|354.8|1
1743094500000|2025-03-27 16:55:00|360.1|355.1|358.5|357.5|360.1|357.8|357.8|355.1|1
1743094800000|2025-03-27 17:00:00|360|355|360.3|355.3|360.3|355.3|360|355|0
1743095100000|2025-03-27 17:05:00|360.1|355.1|360.3|355.3|360.3|355.3|360.1|355.1|0
1743095700000|2025-03-27 17:15:00|360.1|355.1|360.4|355.4|360.4|357.1|357.8|355.1|0
1743096000000|2025-03-27 17:20:00|358.3|357.3|356.9|355.9|360.1|357.3|356.8|354.6|4
1743096300000|2025-03-27 17:25:00|356.8|355.8|360.1|355.1|360.1|356.6|356.8|354.9|4
1743096600000|2025-03-27 17:30:00|358|357|357.8|356.8|359.9|357.3|357.8|354.5|2
1743096900000|2025-03-27 17:35:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|0
1743097200000|2025-03-27 17:40:00|357.5|356.5|357.5|356.5|359.6|356.5|356.9|354.4|1
1743097500000|2025-03-27 17:45:00|359.4|354.4|359.4|354.4|359.4|354.4|359.4|354.4|0
1743097800000|2025-03-27 17:50:00|357.6|356.6|359.4|354.4|359.4|356.6|357|354.4|4
1743098100000|2025-03-27 17:55:00|357.3|356.3|360.4|355.4|360.5|357.3|357|354.8|2
1743098400000|2025-03-27 18:00:00|358.3|357.3|359.9|354.9|360.3|357.5|357.3|354.6|7
1743098700000|2025-03-27 18:05:00|360|355|360.3|355.3|360.3|357.3|358.3|354.9|0
1743099000000|2025-03-27 18:10:00|360.4|355.4|357.5|356.5|360.4|357.6|357.4|354.9|39
1743099300000|2025-03-27 18:15:00|360.3|355.3|358.6|357.6|360.6|357.9|357.6|355.1|12
1743120000000|2025-03-28 00:00:00|362.8|357.8|360.3|355.3|363.1|358.1|357.6|353.8|1
1743120300000|2025-03-28 00:05:00|360.1|355.1|360.1|355.1|362.3|357.3|359.4|354.4|0
1743120600000|2025-03-28 00:10:00|360.3|355.3|360|355|360.3|355.3|360|355|0
1743120900000|2025-03-28 00:15:00|359.9|354.9|359.9|354.9|359.9|354.9|359.9|354.9|0
1743121200000|2025-03-28 00:20:00|359.8|354.8|359.3|354.3|363|358|357.4|354.3|3
1743121500000|2025-03-28 00:25:00|358.9|353.9|359.5|354.5|359.9|354.9|358.9|353.9|0
1743121800000|2025-03-28 00:30:00|357.3|356.3|359.1|354.1|360|356.3|357|353.8|0
1743122100000|2025-03-28 00:35:00|359.3|354.3|359.6|354.6|359.6|356.3|357.3|354.3|0
1743123300000|2025-03-28 00:55:00|359.5|354.5|357.3|356.3|359.6|356.3|357.3|354.4|0
1743125100000|2025-03-28 01:25:00|357.5|356.5|359.3|354.3|359.3|356.6|357.5|354|1
1743125400000|2025-03-28 01:30:00|359.1|354.1|359.1|354.1|359.1|354.1|359.1|354.1|0
1743125700000|2025-03-28 01:35:00|357.3|356.3|359.3|354.3|359.4|356.3|357|353.9|0
1743127200000|2025-03-28 02:00:00|359.4|354.4|359.4|354.4|359.4|354.4|359.3|354.3|0
1743127500000|2025-03-28 02:05:00|359.3|354.3|359.3|354.3|359.4|354.4|359.3|354.3|0
1743127800000|2025-03-28 02:10:00|359.4|354.4|359.3|354.3|359.4|354.4|359.3|354.3|0
1743128100000|2025-03-28 02:15:00|359.4|354.4|359.3|354.3|359.4|354.4|359.3|354.3|0
1743128400000|2025-03-28 02:20:00|359.4|354.4|359.3|354.3|359.4|354.4|359.3|354.3|0
1743131100000|2025-03-28 03:05:00|359.1|354.1|359.1|354.1|359.1|354.1|359|354|0
1743131400000|2025-03-28 03:10:00|359|354|359|354|359.1|354.1|358.9|353.9|0
1743132300000|2025-03-28 03:25:00|358.9|353.9|358.9|353.9|358.9|353.9|358.9|353.9|0
1743134400000|2025-03-28 04:00:00|359|354|358.9|353.9|359|354|358.9|353.9|0
1743135000000|2025-03-28 04:10:00|359|354|358.9|353.9|359.1|354.1|358.9|353.9|0
1743135600000|2025-03-28 04:20:00|357|356|358.9|353.9|359|356|357|353.9|0
1743135900000|2025-03-28 04:25:00|357|356|358.9|353.9|358.9|356|357|353.9|0
1743136500000|2025-03-28 04:35:00|357|356|358.9|353.9|358.9|356|357|353.9|0
1743136800000|2025-03-28 04:40:00|357|356|359.1|354.1|359.1|356|357|354.1|0
1743137700000|2025-03-28 04:55:00|358.9|353.9|358.9|353.9|358.9|353.9|358.9|353.9|0
1743138600000|2025-03-28 05:10:00|357|356|358.9|353.9|358.9|356|357|353.9|0
1743139200000|2025-03-28 05:20:00|359|354|358.9|353.9|359|354|358.9|353.9|0
1743141300000|2025-03-28 05:55:00|359|354|358.9|353.9|359|354|358.9|353.9|0
1743152100000|2025-03-28 08:55:00|357|356|356.8|355.8|358.9|356|356.8|353.9|0
1743152700000|2025-03-28 09:05:00|358.9|353.9|356.8|355.8|358.9|355.8|356.8|353.9|0
1743153000000|2025-03-28 09:10:00|358.9|353.9|356.8|355.8|358.9|355.8|356.8|353.9|0
1743154800000|2025-03-28 09:40:00|357|356|358.6|353.6|358.9|356|357|353.6|3
1743155100000|2025-03-28 09:45:00|358.8|353.8|358.6|353.6|358.8|353.8|358.6|353.6|0
1743155400000|2025-03-28 09:50:00|358.8|353.8|358.8|353.8|358.8|353.8|358.6|353.6|0
1743155700000|2025-03-28 09:55:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1743156000000|2025-03-28 10:00:00|358.8|353.8|358.6|353.6|358.8|353.8|358.6|353.6|0
1743156300000|2025-03-28 10:05:00|358.8|353.8|358.8|353.8|358.9|353.9|358.8|353.8|0
1743156600000|2025-03-28 10:10:00|358.6|353.6|358.8|353.8|358.8|353.8|358.6|353.6|0
1743157800000|2025-03-28 10:30:00|358.9|353.9|358.8|353.8|358.9|353.9|358.8|353.8|0
1743158400000|2025-03-28 10:40:00|358.9|353.9|358.9|353.9|358.9|353.9|358.8|353.8|0
1743158700000|2025-03-28 10:45:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|0
1743159000000|2025-03-28 10:50:00|358.9|353.9|358.9|353.9|358.9|353.9|358.9|353.9|0
1743159300000|2025-03-28 10:55:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|0
1743159600000|2025-03-28 11:00:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1743163200000|2025-03-28 12:00:00|356.8|355.8|356.3|355.3|356.8|355.8|356.3|355.3|3
1743163800000|2025-03-28 12:10:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|1
1743165300000|2025-03-28 12:35:00|356.5|355.5|356.5|355.5|356.5|355.5|356.5|355.5|0
1743165600000|2025-03-28 12:40:00|358.6|353.6|358.9|353.9|358.9|355.8|356.8|353.6|1
1743168600000|2025-03-28 13:30:00|356.8|355.8|353.8|352.8|358.6|355.8|353.6|352.4|21
1743168900000|2025-03-28 13:35:00|353.6|352.6|356|355|357.6|355|353.6|351.1|8
1743169200000|2025-03-28 13:40:00|355.8|354.8|357.6|352.6|359.4|356.3|355.8|352.5|3
1743169500000|2025-03-28 13:45:00|357.5|352.5|357.5|352.5|357.5|352.5|357.5|352.5|0
1743169800000|2025-03-28 13:50:00|357.3|352.3|353.9|352.9|357.4|354|353.8|351.1|18
1743170100000|2025-03-28 13:55:00|353.8|352.8|351.9|350.9|353.8|352.8|351.8|350.8|36
1743170400000|2025-03-28 14:00:00|351.8|350.8|352.5|351.5|354.8|351.5|351.6|349.8|7
1743170700000|2025-03-28 14:05:00|352.4|351.4|352|351|352.4|351.4|351.8|350.8|6
1743171000000|2025-03-28 14:10:00|351.9|350.9|352.3|351.3|352.3|351.3|351.9|350.9|0
1743171300000|2025-03-28 14:15:00|352.1|351.1|351.9|350.9|356.4|352.6|351.9|349.3|27
1743171600000|2025-03-28 14:20:00|351.8|350.8|351.9|350.9|351.9|350.9|351.4|350.4|6
1743171900000|2025-03-28 14:25:00|352|351|351.4|350.4|354.5|351|351.4|348.9|1
1743172200000|2025-03-28 14:30:00|351.3|350.3|351|350|351.5|350.5|351|350|10
1743172500000|2025-03-28 14:35:00|350.9|349.9|349.6|348.6|351.6|349.9|349.4|346.6|16
1743172800000|2025-03-28 14:40:00|349.8|348.8|349.9|348.9|352.9|349.8|349.5|346.9|13
1743173100000|2025-03-28 14:45:00|349.8|348.8|349.9|348.9|352.1|349.3|349.6|347.1|12
1743173400000|2025-03-28 14:50:00|350|349|349.9|348.9|352.1|349.4|349.8|347.1|4
1743173700000|2025-03-28 14:55:00|350|349|350.1|349.1|350.1|349.1|349.9|348.9|2
1743174000000|2025-03-28 15:00:00|352.4|347.4|350.8|349.8|352.9|349.9|350.3|347.4|13
1743174300000|2025-03-28 15:05:00|352.9|347.9|350.8|349.8|352.9|350|350.6|347.9|2
1743174600000|2025-03-28 15:10:00|352.9|347.9|350.6|349.6|352.9|350.1|350.5|347.9|84
1743174900000|2025-03-28 15:15:00|350.8|349.8|351|350|351.1|350.1|350.8|349.8|6
1743175200000|2025-03-28 15:20:00|351.1|350.1|351.3|350.3|351.3|350.3|350.9|349.9|0
1743175500000|2025-03-28 15:25:00|351.1|350.1|351|350|351.3|350.3|350.8|349.8|8
1743175800000|2025-03-28 15:30:00|353.1|348.1|350.9|349.9|353.3|350|350.9|348.1|2
1743176100000|2025-03-28 15:35:00|351|350|351.3|350.3|353.1|350.3|350.9|348.1|2
1743176400000|2025-03-28 15:40:00|351.1|350.1|352.3|351.3|354.1|351.4|351|349.1|14
1743176700000|2025-03-28 15:45:00|352.4|351.4|352.3|351.3|352.4|351.4|352|351|11
1743177000000|2025-03-28 15:50:00|352.5|351.5|354.4|349.4|354.6|352.1|352.3|349.4|17
1743177300000|2025-03-28 15:55:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1743177600000|2025-03-28 16:00:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1743178500000|2025-03-28 16:15:00|352.5|351.5|352.5|351.5|352.6|351.6|352.3|351.3|0
1743178800000|2025-03-28 16:20:00|352.8|351.8|352.5|351.5|352.8|351.8|352.5|351.5|1
1743179100000|2025-03-28 16:25:00|352.4|351.4|352.5|351.5|352.5|351.5|352.4|351.4|0
1743179700000|2025-03-28 16:35:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|1
1743180000000|2025-03-28 16:40:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1743180300000|2025-03-28 16:45:00|352.3|351.3|352|351|352.3|351.3|352|351|11
1743180600000|2025-03-28 16:50:00|351.9|350.9|351.9|350.9|352|351|351.9|350.9|7
1743180900000|2025-03-28 16:55:00|352|351|352|351|352|351|352|351|2
1743181200000|2025-03-28 17:00:00|351.9|350.9|351.9|350.9|351.9|350.9|351.9|350.9|0
1743181500000|2025-03-28 17:05:00|352|351|352|351|352|351|351.9|350.9|8
1743181800000|2025-03-28 17:10:00|351.9|350.9|351.8|350.8|351.9|350.9|351.8|350.8|5
1743182100000|2025-03-28 17:15:00|351.9|350.9|352|351|352|351|351.9|350.9|5
1743182400000|2025-03-28 17:20:00|351.9|350.9|352|351|352|351|351.9|350.9|3
1743182700000|2025-03-28 17:25:00|351.9|350.9|352.3|351.3|352.3|351.3|351.9|350.9|9
1743183000000|2025-03-28 17:30:00|352.4|351.4|351.5|350.5|352.4|351.4|351.4|350.4|13
1743183300000|2025-03-28 17:35:00|351.6|350.6|350|349|352.5|350.6|349.9|347.4|40
1743183600000|2025-03-28 17:40:00|349.9|348.9|353.1|348.1|353.1|350.4|349.9|347.6|15
1743183900000|2025-03-28 17:45:00|351|350|353.1|348.1|353.1|350|350.4|347.6|4
1743184200000|2025-03-28 17:50:00|351|350|350.9|349.9|352.6|350|350.3|347.6|3
1743184500000|2025-03-28 17:55:00|350.8|349.8|350.9|349.9|350.9|349.9|350.4|349.4|4
1743184800000|2025-03-28 18:00:00|350.8|349.8|350.3|349.3|352.6|349.9|350.1|347.6|7
1743185100000|2025-03-28 18:05:00|350.1|349.1|350.5|349.5|353.6|350|350.1|347.6|10
1743185400000|2025-03-28 18:10:00|350.4|349.4|354.3|349.3|354.3|350.9|349.6|347.1|129
1743185700000|2025-03-28 18:15:00|354.1|349.1|352.6|351.6|355.4|351.6|351.8|348.4|17
1743379200000|2025-03-31 00:00:00|355.6|354.6|358.3|353.3|359.6|356.5|355.4|352.9|30
1743379500000|2025-03-31 00:05:00|358.4|353.4|358.3|353.3|359|356.3|356.8|353.3|2
1743379800000|2025-03-31 00:10:00|358.1|353.1|358.1|353.1|358.4|355.3|355.5|353|2
1743380100000|2025-03-31 00:15:00|358.3|353.3|358.3|353.3|358.3|353.3|358.3|353.3|0
1743380400000|2025-03-31 00:20:00|358.1|353.1|358.4|353.4|358.5|355.3|356.3|353.1|1
1743380700000|2025-03-31 00:25:00|358.3|353.3|358.4|353.4|358.4|353.4|358.3|353.3|0
1743381000000|2025-03-31 00:30:00|358.3|353.3|358.4|353.4|358.4|355.5|356.5|353.3|0
1743381300000|2025-03-31 00:35:00|356.5|355.5|357.5|356.5|359.4|356.5|356.4|353.4|2
1743381600000|2025-03-31 00:40:00|359.6|354.6|359.1|354.1|359.6|356.5|357.3|354|0
1743382200000|2025-03-31 00:50:00|356.1|355.1|358.5|353.5|358.6|355.1|356|353.1|2
1743382800000|2025-03-31 01:00:00|358.6|353.6|358.6|353.6|358.6|353.6|358.5|353.5|0
1743383100000|2025-03-31 01:05:00|358.5|353.5|358.5|353.5|358.5|353.5|358.5|353.5|0
1743383400000|2025-03-31 01:10:00|358.6|353.6|358.5|353.5|358.8|353.8|358.5|353.5|0
1743384000000|2025-03-31 01:20:00|358.6|353.6|358.6|353.6|358.6|353.6|358.5|353.5|0
1743384300000|2025-03-31 01:25:00|356.8|355.8|358.4|353.4|359|355.8|355.9|353.3|1
1743384600000|2025-03-31 01:30:00|358.1|353.1|358.1|353.1|358.4|355.3|355.9|353.1|2
1743385200000|2025-03-31 01:40:00|356|355|356|355|358.4|355.3|355.9|353.1|0
1743385500000|2025-03-31 01:45:00|355.9|354.9|356|355|359.1|355.3|355.6|353.1|2
1743385800000|2025-03-31 01:50:00|359.6|354.6|357.3|356.3|359.9|356.3|357.3|354.4|9
1743386100000|2025-03-31 01:55:00|357.4|356.4|357.3|356.3|357.4|356.4|357.3|356.3|0
1743386400000|2025-03-31 02:00:00|357.5|356.5|357.3|356.3|357.5|356.5|357.3|356.3|1
1743386700000|2025-03-31 02:05:00|357.4|356.4|357.4|356.4|357.4|356.4|357.3|356.3|0
1743387000000|2025-03-31 02:10:00|357.3|356.3|361.8|356.8|363.5|359.8|357.3|356.3|4
1743387300000|2025-03-31 02:15:00|361.9|356.9|361.6|356.6|361.9|358.5|359.1|356.4|1
1743387600000|2025-03-31 02:20:00|361.9|356.9|362.1|357.1|362.1|357.1|361.9|356.9|8
1743388200000|2025-03-31 02:30:00|360|359|361.9|356.9|362.1|359.3|360|356.9|0
1743388500000|2025-03-31 02:35:00|360|359|360|359|362.1|359|360|356.8|0
1743389700000|2025-03-31 02:55:00|360.3|359.3|359.9|358.9|363.6|360|359.9|357.1|8
1743390300000|2025-03-31 03:05:00|360|359|359.9|358.9|360|359|359.9|358.9|0
1743392700000|2025-03-31 03:45:00|361.6|356.6|359.9|358.9|361.6|359.1|359.8|356.6|0
1743393300000|2025-03-31 03:55:00|360|359|360|359|360.4|359.4|360|359|2
1743394200000|2025-03-31 04:10:00|359.6|358.6|361|360|363.1|360|359.6|357.5|5
1743394500000|2025-03-31 04:15:00|362.6|357.6|360|359|363.4|359.4|360|357.1|1
1743398100000|2025-03-31 05:15:00|359.9|358.9|361.5|356.5|361.6|359|358.4|356.5|5
1743398400000|2025-03-31 05:20:00|361.4|356.4|359.1|358.1|361.9|359|359.1|356.4|0
1743398700000|2025-03-31 05:25:00|359.3|358.3|361.4|356.4|361.5|358.3|358.8|355.9|0
1743399000000|2025-03-31 05:30:00|359.3|358.3|360.9|355.9|361.1|358.3|358.6|355.6|0
1743399300000|2025-03-31 05:35:00|358.8|357.8|361.4|356.4|361.4|357.8|358.6|355.9|0
1743399600000|2025-03-31 05:40:00|358.8|357.8|361.4|356.4|362.4|357.8|358.5|355.9|0
1743399900000|2025-03-31 05:45:00|361.5|356.5|361.6|356.6|361.9|356.9|361.4|356.4|0
1743400500000|2025-03-31 05:55:00|361.8|356.8|361.6|356.6|361.9|356.9|361.6|356.6|0
1743401100000|2025-03-31 06:05:00|361.3|356.3|361.4|356.4|361.9|358.8|359.8|356.3|0
1743401400000|2025-03-31 06:10:00|361.3|356.3|357.5|356.5|361.3|358.8|357.1|354.6|10
1743401700000|2025-03-31 06:15:00|359.6|354.6|360.4|355.4|361.3|357.5|357.5|354.4|0
1743402000000|2025-03-31 06:20:00|360.5|355.5|360.3|355.3|361.5|357.6|357.8|354.5|3
1743402300000|2025-03-31 06:25:00|360.1|355.1|359.9|354.9|361|356.8|357.8|354.5|0
1743402600000|2025-03-31 06:30:00|360|355|359.9|354.9|361|357.5|357.3|354.4|1
1743402900000|2025-03-31 06:35:00|359.8|354.8|359.8|354.8|360|355|359.6|354.6|0
1743403200000|2025-03-31 06:40:00|359.6|354.6|359.8|354.8|359.8|354.8|359.6|354.6|0
1743403500000|2025-03-31 06:45:00|359.6|354.6|359.8|354.8|359.8|354.8|359.6|354.6|0
1743403800000|2025-03-31 06:50:00|359.6|354.6|357.8|356.8|359.9|357|357.3|354.6|1
1743404100000|2025-03-31 06:55:00|357.6|356.6|357.6|356.6|357.6|356.6|357.6|356.6|0
1743404400000|2025-03-31 07:00:00|357.8|356.8|357.1|352.1|359.9|356.8|354.6|352|14
1743404700000|2025-03-31 07:05:00|357.3|352.3|357.1|352.1|357.4|352.4|357.1|352.1|0
1743405600000|2025-03-31 07:20:00|355|354|358|353|358.4|354.8|354.9|351.1|1
1743407100000|2025-03-31 07:45:00|357.9|352.9|354.5|353.5|358|354.8|354.5|352.1|0
1743407400000|2025-03-31 07:50:00|354.8|353.8|359|354|359|354|354.8|351.5|1
1743407700000|2025-03-31 07:55:00|358.9|353.9|358.9|353.9|358.9|353.9|358.9|353.9|0
1743409200000|2025-03-31 08:20:00|359|354|359|354|359|354|358.9|353.9|0
1743409500000|2025-03-31 08:25:00|358.9|353.9|359|354|359|354|358.9|353.9|0
1743410700000|2025-03-31 08:45:00|358.9|353.9|358.6|353.6|358.9|353.9|358.6|353.6|0
1743411300000|2025-03-31 08:55:00|358.8|353.8|358.8|353.8|358.8|353.8|358.6|353.6|0
1743411600000|2025-03-31 09:00:00|358.6|353.6|358.8|353.8|358.8|353.8|358.6|353.6|0
1743411900000|2025-03-31 09:05:00|358.6|353.6|358|353|358.6|355.3|356.3|353|1
1743412200000|2025-03-31 09:10:00|355.8|354.8|355.3|354.3|357.6|354.8|355.3|352.4|0
1743415200000|2025-03-31 10:00:00|355.4|354.4|355.3|354.3|355.4|354.4|355.3|354.3|0
1743415500000|2025-03-31 10:05:00|355.4|354.4|355.4|354.4|355.4|354.4|355.4|354.4|0
1743418800000|2025-03-31 11:00:00|355.5|354.5|355.5|354.5|355.5|354.5|355.4|354.4|0
1743419100000|2025-03-31 11:05:00|355.4|354.4|355.4|354.4|355.4|354.4|355.4|354.4|0
1743421200000|2025-03-31 11:40:00|355.6|354.6|355.5|354.5|355.9|354.9|355.5|354.5|13
1743421500000|2025-03-31 11:45:00|355.4|354.4|355.4|354.4|355.4|354.4|355.4|354.4|1
1743422400000|2025-03-31 12:00:00|355.5|354.5|355.3|354.3|355.5|354.5|355.3|354.3|2
1743423600000|2025-03-31 12:20:00|355.1|354.1|355.1|354.1|355.1|354.1|355.1|354.1|2
1743423900000|2025-03-31 12:25:00|||||||||4
1743427800000|2025-03-31 13:30:00|355|354|356.4|355.4|358.9|355.5|354.9|352.6|15
1743428100000|2025-03-31 13:35:00|356.3|355.3|355.6|354.6|359.4|356|355.1|352.4|14
1743428400000|2025-03-31 13:40:00|357.4|352.4|356.4|351.4|357.4|354.3|353.4|350.8|11
1743428700000|2025-03-31 13:45:00|354.3|353.3|356.9|351.9|357.4|354.5|354.3|351.1|4
1743429000000|2025-03-31 13:50:00|354.4|353.4|356.4|351.4|356.6|353.4|354.1|351.4|5
1743429300000|2025-03-31 13:55:00|356.5|351.5|354|353|356.6|354.1|353.8|350.6|19
1743429600000|2025-03-31 14:00:00|355.9|350.9|354.8|353.8|357.1|353.8|353.4|350.5|42
1743429900000|2025-03-31 14:05:00|354.9|353.9|355|354|355|354|354.9|353.9|1
1743430200000|2025-03-31 14:10:00|355.1|354.1|354.1|353.1|356.4|354.1|354.1|351.4|3
1743430500000|2025-03-31 14:15:00|354.3|353.3|354.3|353.3|354.3|353.3|354.3|353.3|0
1743430800000|2025-03-31 14:20:00|354.1|353.1|354.3|353.3|354.4|353.4|354|353|1
1743431100000|2025-03-31 14:25:00|354.1|353.1|354.3|353.3|354.3|353.3|354.1|353.1|1
1743431400000|2025-03-31 14:30:00|354.1|353.1|354.4|353.4|354.4|353.4|354.1|353.1|4
1743432000000|2025-03-31 14:40:00|354.5|353.5|356.6|351.6|356.6|354.5|354.5|351.6|18
1743432300000|2025-03-31 14:45:00|354.8|353.8|354.1|353.1|356.6|354|354.1|351.5|2
1743432600000|2025-03-31 14:50:00|354|353|354|353|354|353|354|353|0
1743432900000|2025-03-31 14:55:00|354.1|353.1|354.5|353.5|356.4|353.9|354.1|351.4|6
1743433200000|2025-03-31 15:00:00|356.4|351.4|354.5|353.5|356.4|353.5|354.5|351.4|0
1743433500000|2025-03-31 15:05:00|354.4|353.4|354.3|353.3|354.4|353.4|354.3|353.3|1
1743433800000|2025-03-31 15:10:00|356.1|351.1|354|353|356.1|353.3|353.8|351.1|3
1743434100000|2025-03-31 15:15:00|353.9|352.9|353.8|352.8|355.9|353.1|353.3|350.9|6
1743434400000|2025-03-31 15:20:00|355.9|350.9|355.9|350.9|356|351|355.9|350.9|1
1743434700000|2025-03-31 15:25:00|353.8|352.8|353.5|352.5|355.9|352.8|353.3|350.8|2
1743435000000|2025-03-31 15:30:00|353.4|352.4|353.6|352.6|356|352.8|352.9|350.4|8
1743435300000|2025-03-31 15:35:00|355.4|350.4|353.3|352.3|355.4|352.4|353.1|350.4|3
1743435600000|2025-03-31 15:40:00|353.1|352.1|353|352|353.1|352.1|353|352|1
1743435900000|2025-03-31 15:45:00|355.1|350.1|351|350|355.3|352|351|348.1|3
1743436200000|2025-03-31 15:50:00|353.6|348.6|355.4|350.4|356.5|352.8|353.6|348.6|2
1743436500000|2025-03-31 15:55:00|353.3|352.3|353.5|352.5|356.6|353.1|352.6|349.8|9
1743436800000|2025-03-31 16:00:00|353.4|352.4|355.6|350.6|355.9|353.1|353.4|350.6|4
1743437100000|2025-03-31 16:05:00|353.5|352.5|351.5|350.5|355.6|352.5|351|348.1|4
1743437400000|2025-03-31 16:10:00|353.3|348.3|352.3|351.3|354.1|351.3|351.3|348.3|5
1743437700000|2025-03-31 16:15:00|352.1|351.1|353.6|348.6|355.4|352.6|351.3|348.4|13
1743438000000|2025-03-31 16:20:00|351.5|350.5|355.3|350.3|355.4|351.8|351.5|348.6|7
1743438300000|2025-03-31 16:25:00|355.1|350.1|353.5|352.5|356.1|352.6|353.5|350.1|5
1743438600000|2025-03-31 16:30:00|353.4|352.4|352.8|351.8|354.9|352.4|352.5|349.9|3
1743438900000|2025-03-31 16:35:00|352.6|351.6|352.3|351.3|352.6|351.6|352|351|1
1743439200000|2025-03-31 16:40:00|352.1|351.1|352.3|351.3|352.3|351.3|352|351|5
1743439500000|2025-03-31 16:45:00|352.4|351.4|352|351|352.5|351.5|351.9|350.9|0
1743439800000|2025-03-31 16:50:00|352.1|351.1|352|351|352.1|351.1|352|351|1
1743440100000|2025-03-31 16:55:00|351.9|350.9|352.1|351.1|352.3|351.3|351.9|350.9|1
1743440400000|2025-03-31 17:00:00|352|351|352|351|352.1|351.1|351.9|350.9|0
1743440700000|2025-03-31 17:05:00|352.3|351.3|352.1|351.1|352.3|351.3|352.1|351.1|2
1743441000000|2025-03-31 17:10:00|352|351|352.3|351.3|352.3|351.3|352|351|1
1743441300000|2025-03-31 17:15:00|352.1|351.1|352.4|351.4|352.4|351.4|352.1|351.1|3
1743441600000|2025-03-31 17:20:00|352.3|351.3|352|351|352.3|351.3|351.9|350.9|3
1743441900000|2025-03-31 17:25:00|351.9|350.9|351.1|350.1|353.4|350.9|351.1|348.4|12
1743442200000|2025-03-31 17:30:00|351|350|353.9|348.9|354.3|350.8|350.9|348.9|8
1743442500000|2025-03-31 17:35:00|351.8|350.8|351.3|350.3|353.9|350.8|350.9|348.4|7
1743442800000|2025-03-31 17:40:00|351.1|350.1|352.9|347.9|353.1|350.1|350.4|347.6|8
1743443100000|2025-03-31 17:45:00|351|350|350.4|349.4|353|350|350.4|347.6|5
1743443400000|2025-03-31 17:50:00|350.3|349.3|349.5|348.5|352.8|349.3|349.4|347.5|8
1743443700000|2025-03-31 17:55:00|349.6|344.5|349.9|344.9|350.4|347.4|347.4|344.5|12
1743444000000|2025-03-31 18:00:00|347.8|346.8|347.8|346.8|350.1|346.8|346.8|344.5|20
1743444300000|2025-03-31 18:05:00|349.6|344.6|346.9|345.9|350|346.8|346.9|344.6|6
1743444600000|2025-03-31 18:10:00|346.8|345.8|349|344|350.1|346.5|345.9|343.6|166
1743444900000|2025-03-31 18:15:00|349.1|344.1|349.1|344.1|350.6|345.8|346.8|343.6|27
1743465600000|2025-04-01 00:00:00|350.3|345.3|351.1|346.1|351.3|347.3|347.9|344|8
1743465900000|2025-04-01 00:05:00|351.3|346.3|350.8|349.8|352.5|350|349.8|346.3|13
1743466200000|2025-04-01 00:10:00|352.5|347.5|350.8|349.8|352.5|349.8|350.8|347.5|0
1743466800000|2025-04-01 00:20:00|351|350|350.8|349.8|351|350|350.8|349.8|0
1743467400000|2025-04-01 00:30:00|351.1|350.1|350.8|349.8|351.1|350.1|350.8|349.8|1
1743468300000|2025-04-01 00:45:00|353.4|348.4|352.9|347.9|353.6|349.8|350.8|347.9|3
1743468600000|2025-04-01 00:50:00|351|350|353.1|348.1|353.1|350|351|348.1|0
1743468900000|2025-04-01 00:55:00|351.3|350.3|351.3|350.3|351.3|350.3|351.3|350.3|0
1743469500000|2025-04-01 01:05:00|353.9|348.9|353.4|348.4|354.1|351|351.3|348.4|8
1743469800000|2025-04-01 01:10:00|351.5|350.5|351.5|350.5|351.5|350.5|351.5|350.5|0
1743470100000|2025-04-01 01:15:00|351.4|350.4|351.6|350.6|351.6|350.6|351.3|350.3|0
1743470400000|2025-04-01 01:20:00|351.8|350.8|354|349|355.1|352.3|351.6|348.9|12
1743470700000|2025-04-01 01:25:00|353.9|348.9|352.6|351.6|354|351.8|351.8|348.9|0
1743471600000|2025-04-01 01:40:00|||||||||1
1743473100000|2025-04-01 02:05:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1743473700000|2025-04-01 02:15:00|352.6|351.6|354.9|349.9|355|351.6|352.6|349.9|0
1743474000000|2025-04-01 02:20:00|355|350|353.5|348.5|355.1|352|351.3|348.4|1
1743474600000|2025-04-01 02:30:00|353.6|348.6|353.6|348.6|353.6|348.6|353.6|348.6|0
1743475200000|2025-04-01 02:40:00|351.5|350.5|351.5|350.5|351.5|350.5|351.5|350.5|0
1743476100000|2025-04-01 02:55:00|351.4|350.4|353.4|348.4|353.4|350.4|351.1|348.4|1
1743476400000|2025-04-01 03:00:00|351.3|350.3|352.8|347.8|353.4|350.3|350.3|347.4|6
1743476700000|2025-04-01 03:05:00|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|0
1743477600000|2025-04-01 03:20:00|350.6|349.6|350.6|349.6|350.8|349.8|350.5|349.5|0
1743478800000|2025-04-01 03:40:00|350.5|349.5|350.4|349.4|350.5|349.5|350.4|349.4|1
1743479400000|2025-04-01 03:50:00|350.3|349.3|350.4|349.4|350.5|349.5|350.3|349.3|0
1743479700000|2025-04-01 03:55:00|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|1
1743480300000|2025-04-01 04:05:00|353|348|350.9|349.9|353.1|350|350.9|348|2
1743480600000|2025-04-01 04:10:00|353.3|348.3|351.3|350.3|353.5|350.3|350.9|348.1|1
1743480900000|2025-04-01 04:15:00|353.4|348.4|351.9|350.9|353.6|351|351.3|348.4|1
1743483600000|2025-04-01 05:00:00|353.4|348.4|353.4|348.4|353.5|348.5|353.4|348.4|0
1743484500000|2025-04-01 05:15:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|0
1743484800000|2025-04-01 05:20:00|353.4|348.4|351.4|350.4|353.4|350.5|351.1|348.4|0
1743485400000|2025-04-01 05:30:00|351.5|350.5|351.5|350.5|351.5|350.5|351.4|350.4|0
1743486000000|2025-04-01 05:40:00|351.1|350.1|350.3|349.3|353.4|350.1|350.1|347.6|5
1743486300000|2025-04-01 05:45:00|350.1|349.1|350.3|349.3|350.3|349.3|350|349|0
1743486600000|2025-04-01 05:50:00|352.8|347.8|350.1|349.1|352.8|349.3|350|347.8|0
1743486900000|2025-04-01 05:55:00|350.3|349.3|352.6|347.6|352.6|349.4|350.3|347.6|1
1743487200000|2025-04-01 06:00:00|350.8|349.8|350.8|349.8|350.8|349.8|350.8|349.8|0
1743487800000|2025-04-01 06:10:00|352.9|347.9|350.8|349.8|352.9|350|350.6|347.9|0
1743490800000|2025-04-01 07:00:00|350.5|349.5|352.6|347.6|352.6|349.5|350.5|347.6|0
1743491700000|2025-04-01 07:15:00|350.5|349.5|352.6|347.6|352.6|349.5|350.5|347.6|0
1743492000000|2025-04-01 07:20:00|350.5|349.5|352.6|347.6|352.6|349.5|350.5|347.6|0
1743492300000|2025-04-01 07:25:00|350.5|349.5|350.5|349.5|352.6|349.5|350.5|347.6|0
1743492600000|2025-04-01 07:30:00|352.6|347.6|350.5|349.5|352.6|349.5|350.5|347.6|0
1743492900000|2025-04-01 07:35:00|352.6|347.6|350.5|349.5|352.6|349.5|350.5|347.6|0
1743493200000|2025-04-01 07:40:00|352.6|347.6|352.6|347.6|352.6|347.6|352.6|347.6|0
1743494400000|2025-04-01 08:00:00|350.5|349.5|350.8|349.8|352.6|349.8|350.5|347.6|1
1743495900000|2025-04-01 08:25:00|352.6|347.6|352.6|347.6|352.6|349.5|350.5|347.6|0
1743497100000|2025-04-01 08:45:00|350.5|349.5|350.8|349.8|352.6|349.8|350.5|347.6|0
1743498900000|2025-04-01 09:15:00|350.9|349.9|350.8|349.8|350.9|349.9|350.8|349.8|0
1743499200000|2025-04-01 09:20:00|351|350|351|350|351|350|351|350|2
1743499800000|2025-04-01 09:30:00|350.8|349.8|351|350|351|350|350.8|349.8|2
1743500700000|2025-04-01 09:45:00|350.8|349.8|350.3|349.3|350.8|349.8|350.3|349.3|2
1743501000000|2025-04-01 09:50:00|350.1|349.1|349.8|348.8|350.1|349.1|349.8|348.8|3
1743501300000|2025-04-01 09:55:00|352.1|347.1|352.3|347.3|352.3|347.3|352.1|347.1|0
1743501600000|2025-04-01 10:00:00|352.4|347.4|352.4|347.4|352.5|347.5|352.4|347.4|0
1743501900000|2025-04-01 10:05:00|352.5|347.5|352.5|347.5|352.5|347.5|352.5|347.5|0
1743503100000|2025-04-01 10:25:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1743503400000|2025-04-01 10:30:00|352.6|347.6|352.6|347.6|352.6|347.6|352.6|347.6|0
1743503700000|2025-04-01 10:35:00|352.5|347.5|352.5|347.5|352.6|347.6|352.5|347.5|0
1743504000000|2025-04-01 10:40:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1743504300000|2025-04-01 10:45:00|352.6|347.6|352.9|347.9|352.9|347.9|352.5|347.5|1
1743504600000|2025-04-01 10:50:00|351.1|350.1|351.1|350.1|351.1|350.1|351.1|350.1|2
1743505200000|2025-04-01 11:00:00|351|350|352.9|347.9|352.9|350|351|347.8|0
1743507000000|2025-04-01 11:30:00|350.8|349.8|351|350|352.9|350|350.8|347.8|4
1743507300000|2025-04-01 11:35:00|351.1|350.1|351.1|350.1|353.4|350.1|351|348.4|2
1743507600000|2025-04-01 11:40:00|351.5|350.5|351.1|350.1|353.4|350.5|351.1|348.4|4
1743507900000|2025-04-01 11:45:00|||||||||1
1743508200000|2025-04-01 11:50:00|351|350|350.9|349.9|351|350|350.9|349.9|1
1743508800000|2025-04-01 12:00:00|350.8|349.8|350.8|349.8|350.8|349.8|350.8|349.8|0
1743509700000|2025-04-01 12:15:00|350.6|349.6|350.6|349.6|350.6|349.6|350.6|349.6|0
1743510900000|2025-04-01 12:35:00|350.9|349.9|350.9|349.9|350.9|349.9|350.9|349.9|5
1743511200000|2025-04-01 12:40:00|351|350|351.1|350.1|351.1|350.1|351|350|0
1743514200000|2025-04-01 13:30:00|352.1|347.1|347.1|346.1|352.3|349|346.6|344.4|56
1743514500000|2025-04-01 13:35:00|347|346|347.6|346.6|350.1|347.3|346.8|344.4|23
1743514800000|2025-04-01 13:40:00|347.8|346.8|350.5|349.5|350.6|349.5|347.5|345.1|16
1743515100000|2025-04-01 13:45:00|351.6|346.6|349.9|348.9|352.1|349.5|349|345.8|19
1743515400000|2025-04-01 13:50:00|350|349|349.5|348.5|351.4|349|349.5|346.4|2
1743515700000|2025-04-01 13:55:00|349.4|348.4|350.3|349.3|350.3|349.3|349.4|348.4|6
1743516000000|2025-04-01 14:00:00|350.1|349.1|351.9|346.9|353|349.9|350|346.9|43
1743516300000|2025-04-01 14:05:00|350|349|350|349|351.9|349.1|349.8|346.9|11
1743516900000|2025-04-01 14:15:00|350.6|349.6|350.4|349.4|352.3|350|350|347|44
1743517200000|2025-04-01 14:20:00|350.5|349.5|350.4|349.4|351.3|350.3|350.3|349.3|8
1743517500000|2025-04-01 14:25:00|350.5|349.5|350.5|349.5|352.6|350.3|350.5|347.6|7
1743517800000|2025-04-01 14:30:00|352.6|347.6|349.6|348.6|352.6|349.5|349.6|347.6|3
1743518100000|2025-04-01 14:35:00|349.5|348.5|349.9|348.9|349.9|348.9|349.3|348.3|12
1743518400000|2025-04-01 14:40:00|349.8|348.8|350.3|349.3|351.6|349.3|349.5|346.6|6
1743518700000|2025-04-01 14:45:00|350.1|349.1|349.5|348.5|351.6|349.1|349.5|346.6|1
1743519000000|2025-04-01 14:50:00|349.6|348.6|349.8|348.8|349.8|348.8|349.5|348.5|1
1743519300000|2025-04-01 14:55:00|349.6|348.6|350|349|350|349|349.5|348.5|1
1743519600000|2025-04-01 15:00:00|350.4|349.4|350.4|349.4|350.6|349.6|350.1|349.1|36
1743519900000|2025-04-01 15:05:00|350.3|349.3|350|349|353.4|349.9|350|347.1|30
1743520200000|2025-04-01 15:10:00|350.1|349.1|350|349|350.3|349.3|350|349|0
1743521100000|2025-04-01 15:25:00|350.1|349.1|350.1|349.1|350.1|349.1|350.1|349.1|2
1743521400000|2025-04-01 15:30:00|350|349|350.3|349.3|353.3|349.6|350|347.6|18
1743521700000|2025-04-01 15:35:00|352.8|347.8|353|348|353.1|349.4|350.3|347.6|8
1743522000000|2025-04-01 15:40:00|352.9|347.9|352.9|347.9|353.3|349.8|350.8|347.9|0
1743522300000|2025-04-01 15:45:00|351|350|353.4|348.4|353.5|350.5|351|348.4|0
1743522600000|2025-04-01 15:50:00|351.3|350.3|355.5|350.5|355.5|350.5|351.3|348.4|5
1743522900000|2025-04-01 15:55:00|355.4|350.4|357.6|352.6|359.6|356.3|353.8|350.4|11
1743523200000|2025-04-01 16:00:00|357.8|352.8|356.4|351.4|357.8|352.8|356.3|351.3|4
1743523500000|2025-04-01 16:05:00|354.3|353.3|354.3|353.3|356.1|353.3|354.3|350.9|2
1743523800000|2025-04-01 16:10:00|355.8|350.8|358.1|353.1|358.5|355.8|354.3|350.8|10
1743524100000|2025-04-01 16:15:00|358.3|353.3|358.1|353.1|358.3|353.3|358.1|353.1|1
1743524400000|2025-04-01 16:20:00|358.6|353.6|359.1|354.1|359.1|356|357|353.6|2
1743525000000|2025-04-01 16:30:00|357|356|357.4|356.4|359.1|356.4|357|354.1|0
1743525300000|2025-04-01 16:35:00|357.3|356.3|360.9|355.9|361|357.5|357.3|354.6|7
1743525900000|2025-04-01 16:45:00|360.8|355.8|356.3|355.3|360.8|356.6|356|352.6|4
1743526200000|2025-04-01 16:50:00|358.4|353.4|358|353|358.4|355.3|356.3|352.9|0
1743526500000|2025-04-01 16:55:00|358.1|353.1|358.1|353.1|358.1|353.1|358|353|0
1743527400000|2025-04-01 17:10:00|356.3|355.3|356.3|355.3|358.1|355.3|356.3|353.1|1
1743527700000|2025-04-01 17:15:00|358.1|353.1|358.1|353.1|358.1|355.3|356.3|353.1|0
1743528000000|2025-04-01 17:20:00|356.4|355.4|356.5|355.5|356.5|355.5|356.4|355.4|0
1743528600000|2025-04-01 17:30:00|356.4|355.4|355.3|354.3|356.4|355.4|355.3|354.3|11
1743528900000|2025-04-01 17:35:00|358|353|355.8|354.8|358.1|354.8|355.8|352.9|5
1743529200000|2025-04-01 17:40:00|355.1|354.1|357.6|352.6|357.6|354.1|355.1|352.6|4
1743529500000|2025-04-01 17:45:00|357.9|352.9|357.9|352.9|357.9|354.8|355.8|352.6|1
1743529800000|2025-04-01 17:50:00|357.6|352.6|355.5|354.5|357.6|354.5|355.5|352.6|5
1743530400000|2025-04-01 18:00:00|355.4|354.4|355.5|354.5|357.6|354.5|355.3|352.6|4
1743530700000|2025-04-01 18:05:00|355.6|354.6|355.4|354.4|357.9|354.8|355.4|352.9|4
1743531000000|2025-04-01 18:10:00|357.9|352.9|354.9|353.9|359.4|356.5|354.9|352.9|182
1743531300000|2025-04-01 18:15:00|356.4|351.4|356.1|351.1|357.1|354.3|353.8|350.6|15
1743465600000|2025-04-01 00:00:00|350.3|345.3|351.1|346.1|351.3|347.3|347.9|344|8
1743465900000|2025-04-01 00:05:00|351.3|346.3|350.8|349.8|352.5|350|349.8|346.3|13
1743466200000|2025-04-01 00:10:00|352.5|347.5|350.8|349.8|352.5|349.8|350.8|347.5|0
1743466800000|2025-04-01 00:20:00|351|350|350.8|349.8|351|350|350.8|349.8|0
1743467400000|2025-04-01 00:30:00|351.1|350.1|350.8|349.8|351.1|350.1|350.8|349.8|1
1743468300000|2025-04-01 00:45:00|353.4|348.4|352.9|347.9|353.6|349.8|350.8|347.9|3
1743468600000|2025-04-01 00:50:00|351|350|353.1|348.1|353.1|350|351|348.1|0
1743468900000|2025-04-01 00:55:00|351.3|350.3|351.3|350.3|351.3|350.3|351.3|350.3|0
1743469500000|2025-04-01 01:05:00|353.9|348.9|353.4|348.4|354.1|351|351.3|348.4|8
1743469800000|2025-04-01 01:10:00|351.5|350.5|351.5|350.5|351.5|350.5|351.5|350.5|0
1743470100000|2025-04-01 01:15:00|351.4|350.4|351.6|350.6|351.6|350.6|351.3|350.3|0
1743470400000|2025-04-01 01:20:00|351.8|350.8|354|349|355.1|352.3|351.6|348.9|12
1743470700000|2025-04-01 01:25:00|353.9|348.9|352.6|351.6|354|351.8|351.8|348.9|0
1743471600000|2025-04-01 01:40:00|||||||||1
1743473100000|2025-04-01 02:05:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1743473700000|2025-04-01 02:15:00|352.6|351.6|354.9|349.9|355|351.6|352.6|349.9|0
1743474000000|2025-04-01 02:20:00|355|350|353.5|348.5|355.1|352|351.3|348.4|1
1743474600000|2025-04-01 02:30:00|353.6|348.6|353.6|348.6|353.6|348.6|353.6|348.6|0
1743475200000|2025-04-01 02:40:00|351.5|350.5|351.5|350.5|351.5|350.5|351.5|350.5|0
1743476100000|2025-04-01 02:55:00|351.4|350.4|353.4|348.4|353.4|350.4|351.1|348.4|1
1743476400000|2025-04-01 03:00:00|351.3|350.3|352.8|347.8|353.4|350.3|350.3|347.4|6
1743476700000|2025-04-01 03:05:00|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|0
1743477600000|2025-04-01 03:20:00|350.6|349.6|350.6|349.6|350.8|349.8|350.5|349.5|0
1743478800000|2025-04-01 03:40:00|350.5|349.5|350.4|349.4|350.5|349.5|350.4|349.4|1
1743479400000|2025-04-01 03:50:00|350.3|349.3|350.4|349.4|350.5|349.5|350.3|349.3|0
1743479700000|2025-04-01 03:55:00|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|1
1743480300000|2025-04-01 04:05:00|353|348|350.9|349.9|353.1|350|350.9|348|2
1743480600000|2025-04-01 04:10:00|353.3|348.3|351.3|350.3|353.5|350.3|350.9|348.1|1
1743480900000|2025-04-01 04:15:00|353.4|348.4|351.9|350.9|353.6|351|351.3|348.4|1
1743483600000|2025-04-01 05:00:00|353.4|348.4|353.4|348.4|353.5|348.5|353.4|348.4|0
1743484500000|2025-04-01 05:15:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|0
1743484800000|2025-04-01 05:20:00|353.4|348.4|351.4|350.4|353.4|350.5|351.1|348.4|0
1743485400000|2025-04-01 05:30:00|351.5|350.5|351.5|350.5|351.5|350.5|351.4|350.4|0
1743486000000|2025-04-01 05:40:00|351.1|350.1|350.3|349.3|353.4|350.1|350.1|347.6|5
1743486300000|2025-04-01 05:45:00|350.1|349.1|350.3|349.3|350.3|349.3|350|349|0
1743486600000|2025-04-01 05:50:00|352.8|347.8|350.1|349.1|352.8|349.3|350|347.8|0
1743486900000|2025-04-01 05:55:00|350.3|349.3|352.6|347.6|352.6|349.4|350.3|347.6|1
1743487200000|2025-04-01 06:00:00|350.8|349.8|350.8|349.8|350.8|349.8|350.8|349.8|0
1743487800000|2025-04-01 06:10:00|352.9|347.9|350.8|349.8|352.9|350|350.6|347.9|0
1743490800000|2025-04-01 07:00:00|350.5|349.5|352.6|347.6|352.6|349.5|350.5|347.6|0
1743491700000|2025-04-01 07:15:00|350.5|349.5|352.6|347.6|352.6|349.5|350.5|347.6|0
1743492000000|2025-04-01 07:20:00|350.5|349.5|352.6|347.6|352.6|349.5|350.5|347.6|0
1743492300000|2025-04-01 07:25:00|350.5|349.5|350.5|349.5|352.6|349.5|350.5|347.6|0
1743492600000|2025-04-01 07:30:00|352.6|347.6|350.5|349.5|352.6|349.5|350.5|347.6|0
1743492900000|2025-04-01 07:35:00|352.6|347.6|350.5|349.5|352.6|349.5|350.5|347.6|0
1743493200000|2025-04-01 07:40:00|352.6|347.6|352.6|347.6|352.6|347.6|352.6|347.6|0
1743494400000|2025-04-01 08:00:00|350.5|349.5|350.8|349.8|352.6|349.8|350.5|347.6|1
1743495900000|2025-04-01 08:25:00|352.6|347.6|352.6|347.6|352.6|349.5|350.5|347.6|0
1743497100000|2025-04-01 08:45:00|350.5|349.5|350.8|349.8|352.6|349.8|350.5|347.6|0
1743498900000|2025-04-01 09:15:00|350.9|349.9|350.8|349.8|350.9|349.9|350.8|349.8|0
1743499200000|2025-04-01 09:20:00|351|350|351|350|351|350|351|350|2
1743499800000|2025-04-01 09:30:00|350.8|349.8|351|350|351|350|350.8|349.8|2
1743500700000|2025-04-01 09:45:00|350.8|349.8|350.3|349.3|350.8|349.8|350.3|349.3|2
1743501000000|2025-04-01 09:50:00|350.1|349.1|349.8|348.8|350.1|349.1|349.8|348.8|3
1743501300000|2025-04-01 09:55:00|352.1|347.1|352.3|347.3|352.3|347.3|352.1|347.1|0
1743501600000|2025-04-01 10:00:00|352.4|347.4|352.4|347.4|352.5|347.5|352.4|347.4|0
1743501900000|2025-04-01 10:05:00|352.5|347.5|352.5|347.5|352.5|347.5|352.5|347.5|0
1743503100000|2025-04-01 10:25:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1743503400000|2025-04-01 10:30:00|352.6|347.6|352.6|347.6|352.6|347.6|352.6|347.6|0
1743503700000|2025-04-01 10:35:00|352.5|347.5|352.5|347.5|352.6|347.6|352.5|347.5|0
1743504000000|2025-04-01 10:40:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1743504300000|2025-04-01 10:45:00|352.6|347.6|352.9|347.9|352.9|347.9|352.5|347.5|1
1743504600000|2025-04-01 10:50:00|351.1|350.1|351.1|350.1|351.1|350.1|351.1|350.1|2
1743505200000|2025-04-01 11:00:00|351|350|352.9|347.9|352.9|350|351|347.8|0
1743507000000|2025-04-01 11:30:00|350.8|349.8|351|350|352.9|350|350.8|347.8|4
1743507300000|2025-04-01 11:35:00|351.1|350.1|351.1|350.1|353.4|350.1|351|348.4|2
1743507600000|2025-04-01 11:40:00|351.5|350.5|351.1|350.1|353.4|350.5|351.1|348.4|4
1743507900000|2025-04-01 11:45:00|||||||||1
1743508200000|2025-04-01 11:50:00|351|350|350.9|349.9|351|350|350.9|349.9|1
1743508800000|2025-04-01 12:00:00|350.8|349.8|350.8|349.8|350.8|349.8|350.8|349.8|0
1743509700000|2025-04-01 12:15:00|350.6|349.6|350.6|349.6|350.6|349.6|350.6|349.6|0
1743510900000|2025-04-01 12:35:00|350.9|349.9|350.9|349.9|350.9|349.9|350.9|349.9|5
1743511200000|2025-04-01 12:40:00|351|350|351.1|350.1|351.1|350.1|351|350|0
1743514200000|2025-04-01 13:30:00|352.1|347.1|347.1|346.1|352.3|349|346.6|344.4|56
1743514500000|2025-04-01 13:35:00|347|346|347.6|346.6|350.1|347.3|346.8|344.4|23
1743514800000|2025-04-01 13:40:00|347.8|346.8|350.5|349.5|350.6|349.5|347.5|345.1|16
1743515100000|2025-04-01 13:45:00|351.6|346.6|349.9|348.9|352.1|349.5|349|345.8|19
1743515400000|2025-04-01 13:50:00|350|349|349.5|348.5|351.4|349|349.5|346.4|2
1743515700000|2025-04-01 13:55:00|349.4|348.4|350.3|349.3|350.3|349.3|349.4|348.4|6
1743516000000|2025-04-01 14:00:00|350.1|349.1|351.9|346.9|353|349.9|350|346.9|43
1743516300000|2025-04-01 14:05:00|350|349|350|349|351.9|349.1|349.8|346.9|11
1743516900000|2025-04-01 14:15:00|350.6|349.6|350.4|349.4|352.3|350|350|347|44
1743517200000|2025-04-01 14:20:00|350.5|349.5|350.4|349.4|351.3|350.3|350.3|349.3|8
1743517500000|2025-04-01 14:25:00|350.5|349.5|350.5|349.5|352.6|350.3|350.5|347.6|7
1743517800000|2025-04-01 14:30:00|352.6|347.6|349.6|348.6|352.6|349.5|349.6|347.6|3
1743518100000|2025-04-01 14:35:00|349.5|348.5|349.9|348.9|349.9|348.9|349.3|348.3|12
1743518400000|2025-04-01 14:40:00|349.8|348.8|350.3|349.3|351.6|349.3|349.5|346.6|6
1743518700000|2025-04-01 14:45:00|350.1|349.1|349.5|348.5|351.6|349.1|349.5|346.6|1
1743519000000|2025-04-01 14:50:00|349.6|348.6|349.8|348.8|349.8|348.8|349.5|348.5|1
1743519300000|2025-04-01 14:55:00|349.6|348.6|350|349|350|349|349.5|348.5|1
1743519600000|2025-04-01 15:00:00|350.4|349.4|350.4|349.4|350.6|349.6|350.1|349.1|36
1743519900000|2025-04-01 15:05:00|350.3|349.3|350|349|353.4|349.9|350|347.1|30
1743520200000|2025-04-01 15:10:00|350.1|349.1|350|349|350.3|349.3|350|349|0
1743521100000|2025-04-01 15:25:00|350.1|349.1|350.1|349.1|350.1|349.1|350.1|349.1|2
1743521400000|2025-04-01 15:30:00|350|349|350.3|349.3|353.3|349.6|350|347.6|18
1743521700000|2025-04-01 15:35:00|352.8|347.8|353|348|353.1|349.4|350.3|347.6|8
1743522000000|2025-04-01 15:40:00|352.9|347.9|352.9|347.9|353.3|349.8|350.8|347.9|0
1743522300000|2025-04-01 15:45:00|351|350|353.4|348.4|353.5|350.5|351|348.4|0
1743522600000|2025-04-01 15:50:00|351.3|350.3|355.5|350.5|355.5|350.5|351.3|348.4|5
1743522900000|2025-04-01 15:55:00|355.4|350.4|357.6|352.6|359.6|356.3|353.8|350.4|11
1743523200000|2025-04-01 16:00:00|357.8|352.8|356.4|351.4|357.8|352.8|356.3|351.3|4
1743523500000|2025-04-01 16:05:00|354.3|353.3|354.3|353.3|356.1|353.3|354.3|350.9|2
1743523800000|2025-04-01 16:10:00|355.8|350.8|358.1|353.1|358.5|355.8|354.3|350.8|10
1743524100000|2025-04-01 16:15:00|358.3|353.3|358.1|353.1|358.3|353.3|358.1|353.1|1
1743524400000|2025-04-01 16:20:00|358.6|353.6|359.1|354.1|359.1|356|357|353.6|2
1743525000000|2025-04-01 16:30:00|357|356|357.4|356.4|359.1|356.4|357|354.1|0
1743525300000|2025-04-01 16:35:00|357.3|356.3|360.9|355.9|361|357.5|357.3|354.6|7
1743525900000|2025-04-01 16:45:00|360.8|355.8|356.3|355.3|360.8|356.6|356|352.6|4
1743526200000|2025-04-01 16:50:00|358.4|353.4|358|353|358.4|355.3|356.3|352.9|0
1743526500000|2025-04-01 16:55:00|358.1|353.1|358.1|353.1|358.1|353.1|358|353|0
1743527400000|2025-04-01 17:10:00|356.3|355.3|356.3|355.3|358.1|355.3|356.3|353.1|1
1743527700000|2025-04-01 17:15:00|358.1|353.1|358.1|353.1|358.1|355.3|356.3|353.1|0
1743528000000|2025-04-01 17:20:00|356.4|355.4|356.5|355.5|356.5|355.5|356.4|355.4|0
1743528600000|2025-04-01 17:30:00|356.4|355.4|355.3|354.3|356.4|355.4|355.3|354.3|11
1743528900000|2025-04-01 17:35:00|358|353|355.8|354.8|358.1|354.8|355.8|352.9|5
1743529200000|2025-04-01 17:40:00|355.1|354.1|357.6|352.6|357.6|354.1|355.1|352.6|4
1743529500000|2025-04-01 17:45:00|357.9|352.9|357.9|352.9|357.9|354.8|355.8|352.6|1
1743529800000|2025-04-01 17:50:00|357.6|352.6|355.5|354.5|357.6|354.5|355.5|352.6|5
1743530400000|2025-04-01 18:00:00|355.4|354.4|355.5|354.5|357.6|354.5|355.3|352.6|4
1743530700000|2025-04-01 18:05:00|355.6|354.6|355.4|354.4|357.9|354.8|355.4|352.9|4
1743531000000|2025-04-01 18:10:00|357.9|352.9|354.9|353.9|359.4|356.5|354.9|352.9|182
1743531300000|2025-04-01 18:15:00|356.4|351.4|356.1|351.1|357.1|354.3|353.8|350.6|15
1743552000000|2025-04-02 00:00:00|356.6|351.6|356.3|351.3|357|352|356.1|351.1|0
1743552300000|2025-04-02 00:05:00|356.6|351.6|355.6|354.6|357.4|354.6|355.6|351.6|1
1743552900000|2025-04-02 00:15:00|355.8|354.8|355.8|354.8|355.8|354.8|355.8|354.8|0
1743553200000|2025-04-02 00:20:00|355.9|354.9|355.9|354.9|355.9|354.9|355.9|354.9|0
1743553500000|2025-04-02 00:25:00|358.8|353.8|358.9|353.9|359.5|354.5|358.6|353.6|1
1743554400000|2025-04-02 00:40:00|358.8|353.8|356.5|355.5|358.9|355.5|356.4|353.6|0
1743554700000|2025-04-02 00:45:00|359.5|354.5|359|354|359.8|354.8|359|354|0
1743555000000|2025-04-02 00:50:00|358.9|353.9|359|354|359|355.8|356.8|353.9|0
1743555300000|2025-04-02 00:55:00|356.8|355.8|359.5|354.5|359.8|355.8|356.8|353.9|0
1743555600000|2025-04-02 01:00:00|359.4|354.4|359.8|354.8|359.8|354.8|359|354|0
1743555900000|2025-04-02 01:05:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|0
1743556500000|2025-04-02 01:15:00|359.5|354.5|358.9|353.9|360.5|357.3|357.1|352.1|7
1743556800000|2025-04-02 01:20:00|358.8|353.8|358.8|353.8|358.8|353.8|358.1|353.1|0
1743557100000|2025-04-02 01:25:00|357.3|356.3|358.6|353.6|360|356.5|357.3|353.4|1
1743558300000|2025-04-02 01:45:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|0
1743558600000|2025-04-02 01:50:00|358.5|353.5|358.8|353.8|358.9|353.9|358.5|353.5|0
1743558900000|2025-04-02 01:55:00|358.6|353.6|358.9|353.9|358.9|353.9|358.6|353.6|0
1743559200000|2025-04-02 02:00:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|0
1743559800000|2025-04-02 02:10:00|358.9|353.9|358.9|353.9|358.9|353.9|358.9|353.9|0
1743560100000|2025-04-02 02:15:00|359.1|354.1|359.1|354.1|359.6|354.6|358.9|353.9|1
1743560700000|2025-04-02 02:25:00|359.3|354.3|359.4|354.4|359.6|354.6|359.3|354.3|1
1743561600000|2025-04-02 02:40:00|359.5|354.5|359.4|354.4|359.5|354.5|359.4|354.4|0
1743562500000|2025-04-02 02:55:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1743562800000|2025-04-02 03:00:00|359.4|354.4|359.4|354.4|359.9|354.9|359.4|354.4|0
1743564600000|2025-04-02 03:30:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1743564900000|2025-04-02 03:35:00|359.4|354.4|359.4|354.4|359.4|354.4|359.4|354.4|0
1743565500000|2025-04-02 03:45:00|359.5|354.5|359.4|354.4|359.5|354.5|359.4|354.4|0
1743566400000|2025-04-02 04:00:00|359.3|354.3|359.3|354.3|359.8|354.8|359.3|354.3|0
1743566700000|2025-04-02 04:05:00|359.1|354.1|358.9|353.9|359.5|354.5|358.8|353.8|0
1743567000000|2025-04-02 04:10:00|359|354|358.3|353.3|360|355|358.3|353.3|5
1743567300000|2025-04-02 04:15:00|358.4|353.4|358.4|353.4|358.4|353.4|358.4|353.4|0
1743567600000|2025-04-02 04:20:00|358.3|353.3|358.4|353.4|358.4|353.4|358.3|353.3|0
1743567900000|2025-04-02 04:25:00|358.3|353.3|358.3|353.3|358.3|353.3|358.3|353.3|0
1743568200000|2025-04-02 04:30:00|358.9|353.9|358.8|353.8|359.6|354.6|358.5|353.5|1
1743568800000|2025-04-02 04:40:00|358.4|353.4|358.1|353.1|359.3|354.3|357.9|352.9|2
1743569100000|2025-04-02 04:45:00|358.5|353.5|358|353|358.6|353.6|357.9|352.9|0
1743570000000|2025-04-02 05:00:00|357.9|352.9|358|353|358.6|353.6|357.9|352.9|0
1743570600000|2025-04-02 05:10:00|357.9|352.9|357.9|352.9|358.3|353.3|357.6|352.6|0
1743571800000|2025-04-02 05:30:00|357.8|352.8|357.8|352.8|357.9|352.9|357.8|352.8|0
1743572400000|2025-04-02 05:40:00|357.9|352.9|357.9|352.9|357.9|352.9|357.8|352.8|0
1743572700000|2025-04-02 05:45:00|357.8|352.8|357.8|352.8|357.8|352.8|357.8|352.8|0
1743573000000|2025-04-02 05:50:00|357.9|352.9|356.6|351.6|358|353|356.5|351.5|0
1743573300000|2025-04-02 05:55:00|356.8|351.8|356.8|351.8|356.8|351.8|356.8|351.8|0
1743573900000|2025-04-02 06:05:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|0
1743574500000|2025-04-02 06:15:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1743574800000|2025-04-02 06:20:00|356.8|351.8|356.8|351.8|356.8|351.8|356.8|351.8|0
1743575100000|2025-04-02 06:25:00|356.6|351.6|356.5|351.5|356.6|351.6|356.5|351.5|0
1743575400000|2025-04-02 06:30:00|356.6|351.6|354|353|356.6|353|354|351.6|0
1743577800000|2025-04-02 07:10:00|354.9|353.9|355|354|355|354|354.9|353.9|1
1743578100000|2025-04-02 07:15:00|355.1|354.1|357.1|352.1|357.1|354.1|355.1|352.1|1
1743579000000|2025-04-02 07:30:00|356.6|351.6|356.5|351.5|356.6|351.6|356.5|351.5|0
1743580500000|2025-04-02 07:55:00|356.6|351.6|356.6|351.6|356.6|351.6|356.6|351.6|0
1743580800000|2025-04-02 08:00:00|356.5|351.5|356.4|351.4|356.5|351.5|356.4|351.4|0
1743581100000|2025-04-02 08:05:00|356.5|351.5|356.6|351.6|356.6|351.6|356.5|351.5|0
1743581700000|2025-04-02 08:15:00|356.5|351.5|356.5|351.5|356.6|351.6|356.4|351.4|0
1743582000000|2025-04-02 08:20:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1743582300000|2025-04-02 08:25:00|356.5|351.5|356.5|351.5|356.5|351.5|356.5|351.5|0
1743582600000|2025-04-02 08:30:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1743583200000|2025-04-02 08:40:00|356.5|351.5|356.4|351.4|356.6|351.6|356.4|351.4|0
1743583500000|2025-04-02 08:45:00|356.5|351.5|356.6|351.6|356.6|351.6|356.4|351.4|0
1743583800000|2025-04-02 08:50:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1743584100000|2025-04-02 08:55:00|356.5|351.5|356.5|351.5|356.5|351.5|356.5|351.5|0
1743584400000|2025-04-02 09:00:00|356.4|351.4|356.4|351.4|356.6|351.6|356.4|351.4|0
1743584700000|2025-04-02 09:05:00|356.5|351.5|356.4|351.4|356.5|351.5|356.4|351.4|0
1743585000000|2025-04-02 09:10:00|356.5|351.5|356.4|351.4|356.6|351.6|356.4|351.4|0
1743585300000|2025-04-02 09:15:00|356.5|351.5|356.4|351.4|356.6|351.6|356.4|351.4|0
1743585600000|2025-04-02 09:20:00|356.5|351.5|356.5|351.5|356.5|351.5|356.4|351.4|0
1743585900000|2025-04-02 09:25:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1743586200000|2025-04-02 09:30:00|356.5|351.5|356.4|351.4|356.5|351.5|356.4|351.4|0
1743587700000|2025-04-02 09:55:00|356.5|351.5|356.4|351.4|356.5|351.5|356.4|351.4|0
1743588000000|2025-04-02 10:00:00|356.5|351.5|356.5|351.5|356.5|351.5|356.4|351.4|0
1743588300000|2025-04-02 10:05:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1743589500000|2025-04-02 10:25:00|356.5|351.5|356.5|351.5|356.5|351.5|356.5|351.5|0
1743589800000|2025-04-02 10:30:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1743590100000|2025-04-02 10:35:00|356.5|351.5|356.4|351.4|356.6|351.6|356.4|351.4|0
1743590400000|2025-04-02 10:40:00|356.5|351.5|356.4|351.4|356.5|351.5|356.4|351.4|0
1743590700000|2025-04-02 10:45:00|356.5|351.5|356.4|351.4|356.6|351.6|356.4|351.4|0
1743591600000|2025-04-02 11:00:00|356.5|351.5|356.5|351.5|356.5|351.5|356.5|351.5|0
1743591900000|2025-04-02 11:05:00|356.6|351.6|356.5|351.5|356.6|351.6|356.4|351.4|0
1743592200000|2025-04-02 11:10:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1743592500000|2025-04-02 11:15:00|356.4|351.4|356.6|351.6|356.6|351.6|356.4|351.4|0
1743592800000|2025-04-02 11:20:00|356.5|351.5|356.5|351.5|356.6|351.6|356.4|351.4|0
1743593100000|2025-04-02 11:25:00|356.4|351.4|356.5|351.5|356.6|351.6|356.4|351.4|0
1743593400000|2025-04-02 11:30:00|356.6|351.6|356.6|351.6|356.6|351.6|356.6|351.6|0
1743593700000|2025-04-02 11:35:00|356.5|351.5|356.6|351.6|356.6|351.6|356.4|351.4|0
1743594000000|2025-04-02 11:40:00|356.5|351.5|356.6|351.6|356.6|351.6|356.5|351.5|0
1743594300000|2025-04-02 11:45:00|356.5|351.5|357.1|352.1|357.1|352.1|356.5|351.5|1
1743594600000|2025-04-02 11:50:00|357.3|352.3|357.5|352.5|357.5|352.5|357.3|352.3|0
1743594900000|2025-04-02 11:55:00|357.4|352.4|357.1|352.1|357.4|352.4|357.1|352.1|0
1743600600000|2025-04-02 13:30:00|357|352|356|355|359|356.3|355.9|352|11
1743600900000|2025-04-02 13:35:00|358.4|353.4|358.5|357.5|360.4|357.5|356.5|353.3|9
1743601200000|2025-04-02 13:40:00|358.6|357.6|358.9|357.9|358.9|357.9|358.6|357.6|0
1743601500000|2025-04-02 13:45:00|359|358|365.8|360.8|365.8|362|359|356.6|30
1743601800000|2025-04-02 13:50:00|365.6|360.6|366.1|361.1|367.3|364.4|363.5|359.5|57
1743602100000|2025-04-02 13:55:00|366.3|361.3|365.5|364.5|367.4|364.5|363.9|359.8|18
1743602400000|2025-04-02 14:00:00|367.1|362.1|365.8|364.8|367.1|364.8|365|362.1|5
1743602700000|2025-04-02 14:05:00|367.3|362.3|367.5|366.5|369.8|366.8|365.5|362.3|9
1743603000000|2025-04-02 14:10:00|367.6|366.6|371.1|366.1|371.3|368.3|367.3|363.8|16
1743603300000|2025-04-02 14:15:00|371.4|366.4|369.6|368.6|371.4|368.6|369.5|366.4|3
1743603600000|2025-04-02 14:20:00|369.4|368.4|370.4|369.4|371.6|369.4|369.3|366|15
1743603900000|2025-04-02 14:25:00|370.6|369.6|371|370|372.9|370.4|370.6|367.6|26
1743604200000|2025-04-02 14:30:00|371.1|370.1|369.6|368.6|372.6|370.1|369.6|366.9|9
1743604500000|2025-04-02 14:35:00|369.4|368.4|370.4|369.4|371.8|369.4|369.1|366.5|15
1743604800000|2025-04-02 14:40:00|370.1|369.1|369.1|368.1|371.4|369.3|368.5|365.4|14
1743605100000|2025-04-02 14:45:00|369|368|368.5|367.5|370.4|368|368.5|365.4|2
1743605400000|2025-04-02 14:50:00|370.4|365.4|369.8|364.8|370.4|366.8|367.1|364.5|9
1743605700000|2025-04-02 14:55:00|369.9|364.9|369.3|364.3|370.1|367.4|367.3|363.4|1
1743606000000|2025-04-02 15:00:00|369.1|364.1|369.5|364.5|369.8|364.8|368.9|363.9|13
1743606300000|2025-04-02 15:05:00|369.6|364.6|368.4|363.4|369.6|364.6|368.3|363.3|1
1743606600000|2025-04-02 15:10:00|368.5|363.5|365.4|364.4|368.5|364.8|365.4|363.1|1
1743606900000|2025-04-02 15:15:00|365.3|364.3|362.6|361.6|367|364.3|362.6|360.4|16
1743607200000|2025-04-02 15:20:00|362.8|361.8|363.5|358.5|363.5|361.8|360.5|357.6|12
1743607500000|2025-04-02 15:25:00|363.4|358.4|362.3|361.3|364.1|361.6|362|358.3|4
1743607800000|2025-04-02 15:30:00|362.6|361.6|365.3|364.3|367.5|364.3|362.6|360.5|9
1743608100000|2025-04-02 15:35:00|365.5|364.5|366.9|361.9|367.8|364.5|365.3|361.8|0
1743608400000|2025-04-02 15:40:00|367|362|369.4|364.4|369.8|366|366.3|361.9|4
1743608700000|2025-04-02 15:45:00|369.5|364.5|367.3|366.3|369.5|366.3|367.3|364.4|2
1743609000000|2025-04-02 15:50:00|367.5|366.5|367.6|366.6|367.6|366.6|367.5|366.5|1
1743609300000|2025-04-02 15:55:00|367.5|366.5|369.1|364.1|369.1|366.5|367.5|363.9|1
1743609600000|2025-04-02 16:00:00|368.8|363.8|368.8|363.8|369|364|368.5|363.5|2
1743609900000|2025-04-02 16:05:00|368.9|363.9|368.9|363.9|368.9|363.9|368.9|363.9|0
1743610200000|2025-04-02 16:10:00|367|366|369|364|369.1|366|367|364|0
1743610500000|2025-04-02 16:15:00|369.1|364.1|367.3|366.3|369.1|366.3|367.3|364.1|0
1743610800000|2025-04-02 16:20:00|369.4|364.4|367.5|366.5|369.4|366.6|367.3|364.4|5
1743611100000|2025-04-02 16:25:00|367.6|366.6|367.5|366.5|367.6|366.6|367.5|366.5|0
1743611400000|2025-04-02 16:30:00|367|366|368.6|363.6|368.6|366|366.8|363.6|2
1743612300000|2025-04-02 16:45:00|366.5|365.5|366.4|365.4|366.5|365.5|366.3|365.3|1
1743612600000|2025-04-02 16:50:00|366.3|365.3|366.3|365.3|366.3|365.3|366.3|365.3|1
1743612900000|2025-04-02 16:55:00|365.9|364.9|366.4|361.4|366.8|364.9|365.5|361.3|14
1743613200000|2025-04-02 17:00:00|||||||||5
1743613500000|2025-04-02 17:05:00|364.6|363.6|364.8|363.8|364.8|363.8|364.6|363.6|0
1743613800000|2025-04-02 17:10:00|364.6|363.6|366.5|361.5|367.4|364.6|364.6|361.4|4
1743614100000|2025-04-02 17:15:00|366.6|361.6|363.8|362.8|366.6|363.3|363.8|361.4|4
1743614400000|2025-04-02 17:20:00|||||||||2
1743614700000|2025-04-02 17:25:00|366.8|361.8|367|362|367.9|364.3|365.3|361.6|6
1743615000000|2025-04-02 17:30:00|366.9|361.9|366.3|361.3|366.9|361.9|366.1|361.1|1
1743615300000|2025-04-02 17:35:00|366.4|361.4|364|363|366.4|363|363.9|361.1|1
1743615600000|2025-04-02 17:40:00|363.9|362.9|363.3|362.3|366.3|363|362.8|361.3|6
1743615900000|2025-04-02 17:45:00|363.1|362.1|363.9|362.9|365.1|362.9|362.9|359.1|6
1743616200000|2025-04-02 17:50:00|364.3|363.3|366.1|365.1|367.1|365.3|364.3|362.1|6
1743616500000|2025-04-02 17:55:00|366.3|365.3|365.4|364.4|368.8|365.9|365.4|362.6|21
1743616800000|2025-04-02 18:00:00|367.9|362.9|365.6|364.6|368.4|365.6|364.8|361.9|6
1743617100000|2025-04-02 18:05:00|367.6|362.6|367.9|362.9|368|364.8|364.3|361.4|20
1743617400000|2025-04-02 18:10:00|368|363|366.6|365.6|368.1|365.8|364.9|361.5|27
1743617700000|2025-04-02 18:15:00|368.1|363.1|367.9|362.9|368.1|365.3|365.4|362.4|7
1743638400000|2025-04-03 00:00:00|362.3|357.3|357.8|356.8|362.3|359.6|357.8|355.1|39
1743638700000|2025-04-03 00:05:00|359.1|354.1|351.6|350.6|359.3|355.3|351.5|348.4|29
1743639000000|2025-04-03 00:10:00|353.1|348.1|353.3|348.3|353.5|349.4|350.4|346.9|10
1743639300000|2025-04-03 00:15:00|353.4|348.4|353.3|348.3|353.4|350.6|351.1|348.3|14
1743639600000|2025-04-03 00:20:00|353.4|348.4|352|351|353.9|351.1|351.5|348.3|2
1743639900000|2025-04-03 00:25:00|352.1|351.1|354.6|349.6|354.8|351.1|351.8|349.4|2
1743640200000|2025-04-03 00:30:00|354.5|349.5|355|350|355.8|352.5|351.8|349.4|2
1743640500000|2025-04-03 00:35:00|354.9|349.9|354.8|349.8|355.1|350.1|354.5|349.5|0
1743640800000|2025-04-03 00:40:00|354.9|349.9|353|352|355.3|352|353|349.5|0
1743641100000|2025-04-03 00:45:00|355.3|350.3|355.5|350.5|356.9|352.8|352.9|350.3|3
1743641400000|2025-04-03 00:50:00|355.4|350.4|355.4|350.4|355.6|350.6|355.4|350.4|0
1743641700000|2025-04-03 00:55:00|353.6|352.6|353.8|352.8|353.8|352.8|353.6|352.6|1
1743642000000|2025-04-03 01:00:00|355.5|350.5|355.5|350.5|355.5|350.5|355.5|350.5|1
1743643200000|2025-04-03 01:20:00|355.6|350.6|355.5|350.5|355.6|350.6|355.5|350.5|0
1743643800000|2025-04-03 01:30:00|355.6|350.6|355.5|350.5|355.6|350.6|355.4|350.4|0
1743644400000|2025-04-03 01:40:00|355.4|350.4|354.9|349.9|355.4|350.4|354.9|349.9|0
1743645000000|2025-04-03 01:50:00|355|350|354.9|349.9|355.1|350.1|354.8|349.8|0
1743645300000|2025-04-03 01:55:00|355|350|356.9|351.9|357.1|353.1|354.1|349.6|8
1743645600000|2025-04-03 02:00:00|357|352|357|352|357|352|357|352|0
1743645900000|2025-04-03 02:05:00|357.1|352.1|355|354|357.1|354|355|352.1|0
1743646200000|2025-04-03 02:10:00|357.3|352.3|355.5|354.5|358|354.5|355|352.3|0
1743646500000|2025-04-03 02:15:00|357.6|352.6|356|351|358.1|354.5|354.9|350.8|2
1743647100000|2025-04-03 02:25:00|355.9|350.9|356.4|351.4|356.9|351.9|355.9|350.9|0
1743647400000|2025-04-03 02:30:00|356.1|351.1|356.4|351.4|357|352|356.1|351.1|0
1743647700000|2025-04-03 02:35:00|356.3|351.3|356|351|356.3|351.3|356|351|0
1743648300000|2025-04-03 02:45:00|354.6|353.6|355.9|350.9|356|353.6|353.8|350.9|1
1743648900000|2025-04-03 02:55:00|353.8|352.8|353.8|352.8|353.8|352.8|353.8|352.8|0
1743650400000|2025-04-03 03:20:00|355|350|354.3|349.3|355.3|350.8|351.3|348.1|5
1743650700000|2025-04-03 03:25:00|354.4|349.4|354.5|349.5|354.5|349.5|354.4|349.4|0
1743651000000|2025-04-03 03:30:00|354.4|349.4|354|349|355.9|350.9|353.9|348.9|0
1743651600000|2025-04-03 03:40:00|354.1|349.1|354|349|354.9|349.9|354|349|0
1743652200000|2025-04-03 03:50:00|353.9|348.9|351.4|350.4|354.1|350.5|351.4|348.6|0
1743652800000|2025-04-03 04:00:00|353.9|348.9|353.9|348.9|353.9|348.9|353.9|348.9|0
1743653400000|2025-04-03 04:10:00|353.8|348.8|352.3|351.3|355.1|351.3|351.1|348.6|2
1743654000000|2025-04-03 04:20:00|353.9|348.9|353.9|348.9|353.9|348.9|353.9|348.9|0
1743655200000|2025-04-03 04:40:00|354|349|354|349|354.1|349.1|354|349|0
1743655800000|2025-04-03 04:50:00|353.9|348.9|353.8|348.8|354.4|351.1|350.8|348.4|8
1743656100000|2025-04-03 04:55:00|353.9|348.9|354.1|349.1|354.8|349.8|353.9|348.9|1
1743656400000|2025-04-03 05:00:00|354|349|353.5|348.5|354|350.5|350.6|348.3|3
1743657600000|2025-04-03 05:20:00|353.6|348.6|353.6|348.6|353.6|348.6|353.6|348.6|0
1743658200000|2025-04-03 05:30:00|351.8|350.8|351.8|350.8|351.8|350.8|351.8|350.8|0
1743659100000|2025-04-03 05:45:00|353.9|348.9|353.9|348.9|353.9|348.9|353.9|348.9|0
1743659400000|2025-04-03 05:50:00|351.8|350.8|352|351|353.9|351|351.8|348.9|0
1743660000000|2025-04-03 06:00:00|352.3|351.3|352.3|351.3|354.1|351.4|352.3|349.1|2
1743660300000|2025-04-03 06:05:00|354.1|349.1|353.1|348.1|354.1|351.3|350.8|348.1|5
1743660600000|2025-04-03 06:10:00|351.3|350.3|354.3|349.3|354.5|351.6|351.3|348.4|1
1743660900000|2025-04-03 06:15:00|354.4|349.4|354.5|349.5|354.5|349.5|354.4|349.4|0
1743661800000|2025-04-03 06:30:00|354.4|349.4|354.6|349.6|354.6|351.3|352.1|349.4|0
1743662100000|2025-04-03 06:35:00|354.8|349.8|354.9|349.9|355.8|350.8|354.8|349.8|0
1743662700000|2025-04-03 06:45:00|355|350|355|350|355|350|355|350|0
1743663000000|2025-04-03 06:50:00|354.9|349.9|354.9|349.9|354.9|349.9|354.9|349.9|0
1743663600000|2025-04-03 07:00:00|354.8|349.8|353|348|354.9|350.5|350.4|347.8|6
1743663900000|2025-04-03 07:05:00|353.1|348.1|353.1|348.1|353.1|348.1|353.1|348.1|0
1743665400000|2025-04-03 07:30:00|350.9|349.9|353.1|348.1|353.1|349.9|350.8|348.1|0
1743666600000|2025-04-03 07:50:00|351|350|351|350|351|350|351|350|0
1743666900000|2025-04-03 07:55:00|353.1|348.1|353.1|348.1|353.1|348.1|353.1|348.1|0
1743667800000|2025-04-03 08:10:00|350.8|349.8|354.1|349.1|355.4|351.8|350.8|348.1|6
1743668100000|2025-04-03 08:15:00|354|349|354|349|354|349|354|349|0
1743668400000|2025-04-03 08:20:00|354.3|349.3|352.6|351.6|354.4|351.6|352.5|349.3|0
1743668700000|2025-04-03 08:25:00|353.9|348.9|353.9|348.9|353.9|348.9|353.9|348.9|2
1743669300000|2025-04-03 08:35:00|354|349|352.8|351.8|354|351.8|352.6|349|1
1743670800000|2025-04-03 09:00:00|352.9|351.9|352.9|351.9|352.9|351.9|352.9|351.9|0
1743671700000|2025-04-03 09:15:00|355.1|350.1|355.9|350.9|356|352.3|353.3|350.1|4
1743672600000|2025-04-03 09:30:00|354.4|353.4|354.5|353.5|354.5|353.5|354.4|353.4|0
1743673200000|2025-04-03 09:40:00|355.6|350.6|355.5|350.5|355.8|350.8|355.5|350.5|2
1743673500000|2025-04-03 09:45:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|0
1743673800000|2025-04-03 09:50:00|355.3|350.3|353.5|352.5|355.4|352.5|353.5|350.3|0
1743674700000|2025-04-03 10:05:00|353.4|352.4|353.4|352.4|353.4|352.4|353.4|352.4|0
1743675600000|2025-04-03 10:20:00|353|352|353|352|353|352|353|352|1
1743676500000|2025-04-03 10:35:00|352.9|351.9|352.9|351.9|352.9|351.9|352.9|351.9|0
1743677100000|2025-04-03 10:45:00|353|352|355.3|350.3|355.3|352|353|350.1|0
1743677700000|2025-04-03 10:55:00|355.1|350.1|355.6|350.6|355.6|352|352.8|350.1|1
1743678600000|2025-04-03 11:10:00|355.8|350.8|355.8|350.8|355.8|350.8|355.8|350.8|0
1743680100000|2025-04-03 11:35:00|354.8|353.8|356.5|355.5|358.6|356|354.8|353.1|10
1743680700000|2025-04-03 11:45:00|358.1|353.1|356.4|355.4|358.1|355.4|356.4|353.1|1
1743681000000|2025-04-03 11:50:00|356.3|355.3|358.1|353.1|358.1|355.4|356.3|353.1|2
1743681300000|2025-04-03 11:55:00|356.4|355.4|356.4|355.4|356.4|355.4|356.4|355.4|0
1743681600000|2025-04-03 12:00:00|356.6|355.6|356.9|355.9|357|356|356.6|355.6|1
1743681900000|2025-04-03 12:05:00|356.8|355.8|358.3|353.3|358.3|355.8|356.8|353.1|6
1743682200000|2025-04-03 12:10:00|358.4|353.4|358.4|353.4|358.4|353.4|358.4|353.4|0
1743682500000|2025-04-03 12:15:00|356.3|355.3|356.3|355.3|356.3|355.3|356.3|355.3|0
1743683100000|2025-04-03 12:25:00|356|355|358|353|358.1|355.5|355.9|352.9|5
1743683400000|2025-04-03 12:30:00|357.9|352.9|357.9|352.9|358|353|357.9|352.9|0
1743683700000|2025-04-03 12:35:00|358|353|357.9|352.9|358|353|357.9|352.9|0
1743684000000|2025-04-03 12:40:00|358|353|360.4|355.4|360.4|356.4|357.4|352.9|12
1743687000000|2025-04-03 13:30:00|360.5|355.5|359.8|358.8|361.9|358.8|356.6|354.1|34
1743687300000|2025-04-03 13:35:00|361.9|356.9|360.3|359.3|361.9|359.3|358.6|356|15
1743687600000|2025-04-03 13:40:00|360.1|359.1|360.9|355.9|361.8|359.1|358.8|355.5|4
1743687900000|2025-04-03 13:45:00|359|358|359.3|358.3|361.1|358.3|358.5|355.9|2
1743688200000|2025-04-03 13:50:00|359.1|358.1|361.9|356.9|364|361|359.1|356.8|31
1743688500000|2025-04-03 13:55:00|362|357|360.8|359.8|363.5|360.3|360.3|357|2
1743688800000|2025-04-03 14:00:00|360.6|359.6|362.6|357.6|362.6|359.9|360.5|356.9|1
1743689100000|2025-04-03 14:05:00|360.5|359.5|361.6|360.6|363.1|360.6|359.5|356.9|6
1743689400000|2025-04-03 14:10:00|364|359|362.3|361.3|364.1|361.3|362.3|359|5
1743689700000|2025-04-03 14:15:00|361.9|360.9|363.4|358.4|363.4|360.9|361.5|358.4|8
1743690000000|2025-04-03 14:20:00|361.3|360.3|361.4|360.4|361.4|360.4|361|360|2
1743690300000|2025-04-03 14:25:00|361.3|360.3|363.6|358.6|363.6|360.5|361.3|358.6|3
1743690600000|2025-04-03 14:30:00|361.8|360.8|361.9|360.9|362|361|361.8|360.8|2
1743691500000|2025-04-03 14:45:00|361.3|360.3|361|360|363.4|360.3|359.3|356|9
1743691800000|2025-04-03 14:50:00|360.9|359.9|360.9|359.9|363.4|360|360.8|357.6|2
1743692100000|2025-04-03 14:55:00|363.1|358.1|361|360|363.1|360.3|361|358.1|1
1743692400000|2025-04-03 15:00:00|361.3|360.3|361.4|360.4|361.4|360.4|361.3|360.3|3
1743693300000|2025-04-03 15:15:00|362.8|357.8|362.8|357.8|362.8|357.8|362.8|357.8|2
1743693600000|2025-04-03 15:20:00|362.6|357.6|360.3|355.3|362.6|359.3|360.1|355.3|27
1743693900000|2025-04-03 15:25:00|360.1|355.1|359.1|354.1|360.1|357|357.3|354|0
1743694200000|2025-04-03 15:30:00|359.9|354.9|358.3|353.3|360.1|355.5|355.5|352.1|6
1743694500000|2025-04-03 15:35:00|358.4|353.4|357.6|352.6|358.4|355.9|354.3|351.6|11
1743694800000|2025-04-03 15:40:00|357.5|352.5|357.4|352.4|359.8|354.8|356.4|351.4|0
1743695100000|2025-04-03 15:45:00|357.3|352.3|356.8|351.8|357.9|353.8|354|351.1|2
1743695400000|2025-04-03 15:50:00|356.6|351.6|356.8|351.8|357.4|353.3|354.1|351.5|0
1743695700000|2025-04-03 15:55:00|356.9|351.9|356.9|351.9|357.1|352.1|356.6|351.6|0
1743696000000|2025-04-03 16:00:00|356.8|351.8|355.3|350.3|356.8|353.5|353|350.1|6
1743696300000|2025-04-03 16:05:00|355.1|350.1|355.3|350.3|356.6|351.6|355.1|350.1|0
1743696900000|2025-04-03 16:15:00|355.1|350.1|355.5|350.5|355.6|350.6|355.1|350.1|0
1743697200000|2025-04-03 16:20:00|355.4|350.4|353.3|352.3|355.4|352.3|353|350.1|0
1743697800000|2025-04-03 16:30:00|353.1|352.1|355.8|350.8|355.8|352.3|353.1|350.4|0
1743698100000|2025-04-03 16:35:00|355.9|350.9|355.9|350.9|356.9|351.9|355.6|350.6|0
1743698400000|2025-04-03 16:40:00|355.8|350.8|356|351|356.9|351.9|355.6|350.6|0
1743698700000|2025-04-03 16:45:00|356.3|351.3|356.4|351.4|356.4|351.4|356.3|351.3|0
1743699000000|2025-04-03 16:50:00|356.3|351.3|355.6|350.6|356.6|353|353.1|350.4|2
1743699300000|2025-04-03 16:55:00|355.5|350.5|355.5|350.5|356.6|351.6|355.4|350.4|0
1743699600000|2025-04-03 17:00:00|355.4|350.4|355.6|350.6|356.6|351.6|355.4|350.4|0
1743700200000|2025-04-03 17:10:00|355.5|350.5|355.6|350.6|356.6|351.6|355.5|350.5|0
1743700500000|2025-04-03 17:15:00|355.5|350.5|355.8|350.8|355.9|350.9|355.4|350.4|0
1743700800000|2025-04-03 17:20:00|355.6|350.6|355.8|350.8|355.8|350.8|355.6|350.6|0
1743701100000|2025-04-03 17:25:00|355.9|350.9|355.8|350.8|356.5|351.5|355.5|350.5|0
1743701400000|2025-04-03 17:30:00|355.6|350.6|355.6|350.6|355.9|352.8|353.8|350.5|1
1743702000000|2025-04-03 17:40:00|353.5|352.5|353.5|352.5|353.5|352.5|353.4|352.4|0
1743702600000|2025-04-03 17:50:00|353.4|352.4|354.3|353.3|357|353.4|353.4|351.1|3
1743702900000|2025-04-03 17:55:00|354.4|353.4|357|352|357.5|353.6|354.4|351.8|1
1743703200000|2025-04-03 18:00:00|357.1|352.1|351.9|350.9|357.4|354.3|351.9|349.1|12
1743703500000|2025-04-03 18:05:00|351.8|350.8|355.1|350.1|355.6|352.5|351.1|348.6|19
1743703800000|2025-04-03 18:10:00|355|350|353.6|348.6|355.1|352.6|350|347.3|60
1743704100000|2025-04-03 18:15:00|353|348|353|348|353.5|350.8|350|347.1|9
1743724800000|2025-04-04 00:00:00|353.9|348.9|353.6|348.6|357.4|352.4|351.5|348.4|5
1743725100000|2025-04-04 00:05:00|353.5|348.5|353.5|348.5|353.6|350.8|351.3|348.4|3
1743725400000|2025-04-04 00:10:00|353.6|348.6|351.5|350.5|353.6|350.5|351.4|348.6|0
1743725700000|2025-04-04 00:15:00|351.6|350.6|352|351|352.1|351.1|351.6|350.6|3
1743726600000|2025-04-04 00:30:00|||||||||1
1743727200000|2025-04-04 00:40:00|352.1|351.1|354.8|349.8|355.8|351.1|352.1|349.6|1
1743727500000|2025-04-04 00:45:00|354.9|349.9|354.9|349.9|354.9|349.9|354.9|349.9|0
1743727800000|2025-04-04 00:50:00|352.8|351.8|355.1|350.1|355.4|351.8|352.8|349.9|1
1743728100000|2025-04-04 00:55:00|355|350|355|350|355|350|355|350|0
1743728400000|2025-04-04 01:00:00|355.1|350.1|355.1|350.1|355.1|350.1|355.1|350.1|0
1743728700000|2025-04-04 01:05:00|354.9|349.9|354.6|349.6|355.3|351.5|352.4|349.6|2
1743729000000|2025-04-04 01:10:00|352.8|351.8|354.9|349.9|355.3|351.8|352.8|349.9|0
1743729600000|2025-04-04 01:20:00|355.1|350.1|355.1|350.1|355.3|350.3|355|350|0
1743730200000|2025-04-04 01:30:00|355|350|355|350|355.3|351.8|352.8|349.9|0
1743730500000|2025-04-04 01:35:00|355.1|350.1|355.1|350.1|355.1|350.1|355.1|350.1|0
1743731700000|2025-04-04 01:55:00|355|350|355|350|355.1|350.1|355|350|0
1743732000000|2025-04-04 02:00:00|354.9|349.9|354.9|349.9|355.4|350.4|354.9|349.9|0
1743733800000|2025-04-04 02:30:00|353|352|354.9|349.9|355.4|352|353|349.9|0
1743735300000|2025-04-04 02:55:00|355.1|350.1|354.9|349.9|355.4|352|353|349.9|0
1743736500000|2025-04-04 03:15:00|353|352|353|352|353|352|353|352|0
1743736800000|2025-04-04 03:20:00|354.9|349.9|352.8|351.8|355.1|351.8|352.8|349.9|1
1743738000000|2025-04-04 03:40:00|355.4|350.4|352.8|351.8|355.4|352|352.8|349.9|0
1743740100000|2025-04-04 04:15:00|355.1|350.1|355.4|350.4|355.4|350.4|355.1|350.1|2
1743741900000|2025-04-04 04:45:00|353.5|352.5|355.4|350.4|355.4|352.9|353.5|350.4|1
1743742500000|2025-04-04 04:55:00|353.3|352.3|357.4|352.4|358.5|353.5|353.3|350.4|0
1743742800000|2025-04-04 05:00:00|356.6|351.6|357|352|358.6|353.6|356.4|351.4|0
1743743100000|2025-04-04 05:05:00|357.1|352.1|358.8|353.8|358.9|353.9|357.1|352.1|0
1743743400000|2025-04-04 05:10:00|358.9|353.9|357.5|352.5|358.9|353.9|355.5|350.5|2
1743743700000|2025-04-04 05:15:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|0
1743744000000|2025-04-04 05:20:00|357.8|352.8|357.9|352.9|358.6|353.6|357.8|352.8|0
1743744300000|2025-04-04 05:25:00|357.8|352.8|357.6|352.6|357.8|352.8|357.6|352.6|0
1743744600000|2025-04-04 05:30:00|355.8|354.8|356.1|351.1|358.8|354.8|355.1|351|2
1743744900000|2025-04-04 05:35:00|356|351|356.3|351.3|356.3|351.3|356|351|0
1743745200000|2025-04-04 05:40:00|356.1|351.1|356.4|351.4|356.4|354|354.9|350.9|0
1743745800000|2025-04-04 05:50:00|356.3|351.3|356.3|351.3|356.4|351.4|356.3|351.3|0
1743746100000|2025-04-04 05:55:00|356.1|351.1|356.3|351.3|356.3|351.3|356|351|0
1743746400000|2025-04-04 06:00:00|355.9|350.9|356.9|351.9|356.9|353.8|354.8|350.9|2
1743746700000|2025-04-04 06:05:00|355|354|356.3|351.3|356.4|354|354.9|351.3|1
1743747000000|2025-04-04 06:10:00|356.4|351.4|356|351|356.5|351.5|355.9|350.9|0
1743749400000|2025-04-04 06:50:00|356.1|351.1|356.1|351.1|356.1|351.1|356.1|351.1|0
1743750000000|2025-04-04 07:00:00|355.9|350.9|355.8|350.8|356.4|352.8|353.8|350.6|7
1743750600000|2025-04-04 07:10:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743751200000|2025-04-04 07:20:00|355.9|350.9|355.9|350.9|355.9|350.9|355.9|350.9|0
1743751500000|2025-04-04 07:25:00|355.8|350.8|355.8|350.8|355.8|350.8|355.8|350.8|0
1743754200000|2025-04-04 08:10:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743754500000|2025-04-04 08:15:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|4
1743756300000|2025-04-04 08:45:00|355.5|350.5|355.4|350.4|355.6|350.6|355.4|350.4|0
1743756900000|2025-04-04 08:55:00|355.3|350.3|355.3|350.3|355.5|350.5|355.3|350.3|0
1743757200000|2025-04-04 09:00:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|0
1743757500000|2025-04-04 09:05:00|355.5|350.5|355.6|350.6|355.6|350.6|355.4|350.4|0
1743757800000|2025-04-04 09:10:00|355.5|350.5|355.4|350.4|355.6|350.6|355.4|350.4|0
1743758100000|2025-04-04 09:15:00|355.5|350.5|355.8|350.8|355.8|350.8|355.4|350.4|0
1743759000000|2025-04-04 09:30:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743759300000|2025-04-04 09:35:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743759600000|2025-04-04 09:40:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743759900000|2025-04-04 09:45:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743760200000|2025-04-04 09:50:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743760500000|2025-04-04 09:55:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743760800000|2025-04-04 10:00:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1743761100000|2025-04-04 10:05:00|355.6|350.6|353.6|348.6|355.6|350.6|353.6|348.6|2
1743761400000|2025-04-04 10:10:00|353.5|348.5|353.6|348.6|353.9|348.9|353.5|348.5|0
1743761700000|2025-04-04 10:15:00|353.8|348.8|354.6|349.6|354.6|349.6|353.6|348.6|0
1743762000000|2025-04-04 10:20:00|354.5|349.5|354.6|349.6|354.6|349.6|354.5|349.5|0
1743762300000|2025-04-04 10:25:00|354.5|349.5|354.6|349.6|354.6|349.6|354.5|349.5|1
1743762600000|2025-04-04 10:30:00|354.5|349.5|354.4|349.4|354.6|349.6|354|349|0
1743762900000|2025-04-04 10:35:00|354.5|349.5|354.5|349.5|354.6|349.6|354.4|349.4|0
1743763200000|2025-04-04 10:40:00|354.6|349.6|354.6|349.6|354.6|349.6|354.5|349.5|0
1743763500000|2025-04-04 10:45:00|354.5|349.5|354.6|349.6|354.6|349.6|354.5|349.5|0
1743764100000|2025-04-04 10:55:00|354.5|349.5|354.3|349.3|354.5|349.5|354.3|349.3|0
1743766500000|2025-04-04 11:35:00|353.9|348.9|353.1|348.1|354.3|349.3|353.1|348.1|0
1743767100000|2025-04-04 11:45:00|353.3|348.3|353.3|348.3|353.3|348.3|353.1|348.1|0
1743767700000|2025-04-04 11:55:00|353.1|348.1|353.1|348.1|353.1|348.1|353.1|348.1|0
1743768000000|2025-04-04 12:00:00|353.3|348.3|353.1|348.1|353.3|348.3|353|348|0
1743768300000|2025-04-04 12:05:00|353|348|353.1|348.1|353.3|348.3|353|348|0
1743768600000|2025-04-04 12:10:00|353.3|348.3|353.1|348.1|353.3|348.3|353.1|348.1|0
1743768900000|2025-04-04 12:15:00|353.3|348.3|353.1|348.1|353.3|348.3|353.1|348.1|0
1743769200000|2025-04-04 12:20:00|353.3|348.3|353.1|348.1|353.3|348.3|353.1|348.1|0
1743769500000|2025-04-04 12:25:00|353.3|348.3|353.1|348.1|353.3|348.3|353|348|0
1743769800000|2025-04-04 12:30:00|353.3|348.3|353.1|348.1|353.3|348.3|353|348|0
1743770100000|2025-04-04 12:35:00|353|348|354.3|349.3|354.3|349.3|353|348|0
1743773400000|2025-04-04 13:30:00|354.8|349.8|349.5|348.5|354.9|349.9|349.5|346.6|7
1743773700000|2025-04-04 13:35:00|||||||||1
1743774000000|2025-04-04 13:40:00|349.4|348.4|348.9|347.9|351.1|348.4|348.9|346.1|3
1743774300000|2025-04-04 13:45:00|350.6|345.6|357.3|352.3|358.3|355.9|348.8|345.6|37
1743774600000|2025-04-04 13:50:00|357|352|354.5|349.5|357|352|354.5|349.5|2
1743774900000|2025-04-04 13:55:00|354.6|349.6|353.6|348.6|354.8|349.8|353.5|348.5|0
1743775200000|2025-04-04 14:00:00|353.8|348.8|353.6|348.6|353.8|348.8|352.8|347.8|0
1743775500000|2025-04-04 14:05:00|353.8|348.8|353.4|348.4|353.8|348.8|352.5|347.5|0
1743775800000|2025-04-04 14:10:00|353.3|348.3|353.5|348.5|354|350.3|351.1|347.5|5
1743776100000|2025-04-04 14:15:00|353.6|348.6|353.5|348.5|354.1|349.1|353.4|348.4|0
1743776400000|2025-04-04 14:20:00|353.4|348.4|353.4|348.4|353.8|348.8|353.3|348.3|0
1743776700000|2025-04-04 14:25:00|353.5|348.5|353.8|348.8|353.9|349.9|350.8|347.9|1
1743777000000|2025-04-04 14:30:00|353.6|348.6|353.5|348.5|353.8|348.8|353.5|348.5|0
1743777300000|2025-04-04 14:35:00|351.1|350.1|352.3|347.3|352.4|350.1|351|346.9|5
1743777600000|2025-04-04 14:40:00|352.4|347.4|349.6|344.6|352.4|347.9|346.9|344.1|20
1743777900000|2025-04-04 14:45:00|349|344|349.6|344.6|349.6|345.6|346.5|343.9|1
1743778200000|2025-04-04 14:50:00|347.5|346.5|349.4|344.4|350|346.5|346.4|343.6|1
1743778500000|2025-04-04 14:55:00|349.3|344.3|349|344|350|345.5|346.1|344|1
1743778800000|2025-04-04 15:00:00|348.9|343.9|349.1|344.1|349.3|345.8|345.9|343.4|12
1743779100000|2025-04-04 15:05:00|349|344|346.5|345.5|350.1|347|346.5|343.9|10
1743779400000|2025-04-04 15:10:00|348.9|343.9|349.6|344.6|350|346.1|346.8|343.9|8
1743779700000|2025-04-04 15:15:00|349.8|344.8|350.1|345.1|350.3|347|348|344.5|1
1743780000000|2025-04-04 15:20:00|348|347|350|345|350.3|347|347.4|344.9|2
1743780300000|2025-04-04 15:25:00|349.9|344.9|349.3|344.3|349.9|346.8|347|344|8
1743780600000|2025-04-04 15:30:00|347.8|346.8|351|346|351.3|348|347.8|345.1|16
1743780900000|2025-04-04 15:35:00|350.9|345.9|350.9|345.9|351|348|348.8|345.6|1
1743781200000|2025-04-04 15:40:00|350.6|345.6|350.3|345.3|350.6|347|348|345.1|2
1743781500000|2025-04-04 15:45:00|348|347|349.5|344.5|349.8|347.3|347.9|344.4|4
1743781800000|2025-04-04 15:50:00|349.8|344.8|349.4|344.4|349.8|344.8|349.4|344.4|0
1743782100000|2025-04-04 15:55:00|349.3|344.3|349.3|344.3|349.4|344.4|349.3|344.3|0
1743782400000|2025-04-04 16:00:00|349.4|344.4|349|344|349.4|344.4|349|344|0
1743782700000|2025-04-04 16:05:00|349.1|344.1|349.1|344.1|349.1|344.1|349|344|0
1743783000000|2025-04-04 16:10:00|349|344|349.4|344.4|349.4|344.4|349|344|1
1743783300000|2025-04-04 16:15:00|349.3|344.3|349.1|344.1|349.4|346.3|347.3|344.1|1
1743783600000|2025-04-04 16:20:00|347.3|346.3|349.1|344.1|349.1|346.3|347.3|344.1|0
1743784200000|2025-04-04 16:30:00|347.3|346.3|349.1|344.1|349.1|346.3|347.3|344.1|0
1743784500000|2025-04-04 16:35:00|347.3|346.3|349.4|344.4|349.4|346.5|347.3|344.4|1
1743784800000|2025-04-04 16:40:00|347.5|346.5|347.5|346.5|347.5|346.5|347.4|346.4|1
1743785100000|2025-04-04 16:45:00|347.4|346.4|347.5|346.5|347.5|346.5|347.4|346.4|0
1743785400000|2025-04-04 16:50:00|349.4|344.4|349.4|344.4|349.4|346.3|347.3|344.4|0
1743785700000|2025-04-04 16:55:00|347.3|346.3|349.4|344.4|349.4|346.5|347.3|344.3|0
1743786000000|2025-04-04 17:00:00|347.5|346.5|349.4|344.4|349.4|346.5|347.5|344.4|0
1743786300000|2025-04-04 17:05:00|347.1|346.1|349|344|349|346.5|346.8|343.9|4
1743786600000|2025-04-04 17:10:00|349.1|344.1|349|344|349.1|344.1|349|344|0
1743786900000|2025-04-04 17:15:00|348.9|343.9|345.9|344.9|349|345.8|345.6|343.1|13
1743787200000|2025-04-04 17:20:00|346.3|345.3|346.3|345.3|348.4|345.3|346|343.1|12
1743787500000|2025-04-04 17:25:00|348.4|343.4|346.3|345.3|348.4|345.5|345.9|343.4|13
1743787800000|2025-04-04 17:30:00|346.1|345.1|346.3|345.3|348.4|345.3|346|343.4|1
1743788100000|2025-04-04 17:35:00|348.4|343.4|346.3|345.3|348.4|345.3|346.1|343.4|0
1743788400000|2025-04-04 17:40:00|346.1|345.1|346.3|345.3|346.3|345.3|346.1|345.1|10
1743788700000|2025-04-04 17:45:00|346.1|345.1|345.5|344.5|348.1|345.3|345.5|342.4|13
1743789000000|2025-04-04 17:50:00|347.6|342.6|345.3|344.3|347.6|344.3|345.3|342.5|5
1743789300000|2025-04-04 17:55:00|347.6|342.6|348.1|343.1|348.1|345.3|345.8|342.5|6
1743789600000|2025-04-04 18:00:00|347.9|342.9|347.4|342.4|348|344.8|345.8|342.4|1
1743789900000|2025-04-04 18:05:00|346.4|341.4|343.6|342.6|346.4|343.6|343.6|340.8|4
1743790200000|2025-04-04 18:10:00|343.5|342.5|345.3|340.3|347.5|344|343.3|340.3|55
1743790500000|2025-04-04 18:15:00|345.4|340.4|343.5|338.5|346.1|343|341.8|338.1|26
1743984000000|2025-04-07 00:00:00|343.9|338.9|343.9|338.9|343.9|340|340.8|338.1|7
1743984300000|2025-04-07 00:05:00|343.8|338.8|343.8|338.8|343.9|338.9|343.8|338.8|0
1743985500000|2025-04-07 00:25:00|343.9|338.9|343.9|338.9|343.9|338.9|343.9|338.9|0
1743985800000|2025-04-07 00:30:00|343.8|338.8|343.3|338.3|343.8|340.3|340.9|338.1|7
1743986100000|2025-04-07 00:35:00|343.4|338.4|343.8|338.8|343.9|338.9|343.3|338.3|1
1743986400000|2025-04-07 00:40:00|343.6|338.6|343.5|338.5|343.8|338.8|343.5|338.5|0
1743986700000|2025-04-07 00:45:00|343.6|338.6|343.4|338.4|343.6|338.6|343.3|338.3|0
1743987000000|2025-04-07 00:50:00|343.6|338.6|343.5|338.5|343.6|338.6|343.3|338.3|0
1743987300000|2025-04-07 00:55:00|343.6|338.6|343.8|338.8|344.1|341.4|342.1|338.5|0
1743987600000|2025-04-07 01:00:00|343.6|338.6|343.8|338.8|343.8|338.8|343.6|338.6|0
1743987900000|2025-04-07 01:05:00|343.6|338.6|341.4|340.4|343.6|340.5|341.4|338.6|0
1743988200000|2025-04-07 01:10:00|344|339|344|339|344.1|339.1|343.8|338.8|2
1743988500000|2025-04-07 01:15:00|343.9|338.9|344.3|339.3|344.3|339.3|343.9|338.9|0
1743988800000|2025-04-07 01:20:00|344.1|339.1|344.1|339.1|344.3|339.3|344.1|339.1|0
1743989100000|2025-04-07 01:25:00|344.3|339.3|344|339|344.3|339.3|343.9|338.9|0
1743989400000|2025-04-07 01:30:00|344.1|339.1|344.1|339.1|344.1|339.1|344.1|339.1|0
1743989700000|2025-04-07 01:35:00|344|339|344.3|339.3|344.4|341.3|342.3|339|1
1743990000000|2025-04-07 01:40:00|344.4|339.4|342.5|341.5|344.4|341.5|342.5|339.3|0
1743990300000|2025-04-07 01:45:00|344.6|339.6|342.8|341.8|344.6|341.8|342.5|339.6|0
1743991500000|2025-04-07 02:05:00|342.9|341.9|344.1|339.1|347.1|343|342|338.9|9
1743991800000|2025-04-07 02:10:00|342|341|344.5|339.5|344.8|341|342|338.9|2
1743992100000|2025-04-07 02:15:00|344.6|339.6|345.4|340.4|347.9|342.9|342.5|339.4|0
1743992400000|2025-04-07 02:20:00|345.3|340.3|345.3|340.3|345.4|340.4|345.1|340.1|0
1743992700000|2025-04-07 02:25:00|342.8|341.8|344.4|339.4|347.5|342.5|342.8|339.1|2
1743993000000|2025-04-07 02:30:00|345.1|340.1|345.6|340.6|347.5|342.5|344.5|339.5|1
1743993300000|2025-04-07 02:35:00|345.9|340.9|345.1|340.1|346.9|341.9|345.1|340.1|0
1743993600000|2025-04-07 02:40:00|345|340|344.9|339.9|345|340|344.8|339.8|0
1743993900000|2025-04-07 02:45:00|344.8|339.8|345|340|346|341|344.8|339.8|0
1743994200000|2025-04-07 02:50:00|344.9|339.9|345|340|346|341|344.8|339.8|0
1743994500000|2025-04-07 02:55:00|344.9|339.9|344.4|339.4|344.9|339.9|344.3|339.3|0
1743994800000|2025-04-07 03:00:00|342.3|341.3|342.3|341.3|344.1|341.3|342.3|339.1|1
1743995400000|2025-04-07 03:10:00|342.1|341.1|342.1|341.1|342.1|341.1|342.1|341.1|0
1743995700000|2025-04-07 03:15:00|342|341|341|340|343.1|341|340.9|338.1|2
1743996000000|2025-04-07 03:20:00|340.9|339.9|340.8|339.8|340.9|339.9|340.6|339.6|1
1743996900000|2025-04-07 03:35:00|340.6|335.6|337.5|336.5|340.6|336.8|337.5|334.9|4
1743997200000|2025-04-07 03:40:00|337.3|336.3|340.1|335.1|341.8|336.8|337|334.4|2
1743997500000|2025-04-07 03:45:00|341.5|336.5|340.6|335.6|342.3|337.3|340.6|335.6|0
1743997800000|2025-04-07 03:50:00|340.5|335.5|340.6|335.6|342.3|337.3|340.5|335.5|0
1743998100000|2025-04-07 03:55:00|340.5|335.5|340.6|335.6|342|337|340.5|335.5|0
1743998400000|2025-04-07 04:00:00|340.5|335.5|340.5|335.5|340.5|335.5|340.5|335.5|0
1743998700000|2025-04-07 04:05:00|340.4|335.4|340.6|335.6|342|337|340.4|335.4|0
1743999000000|2025-04-07 04:10:00|340.5|335.5|340.6|335.6|342|337|340.5|335.5|0
1743999300000|2025-04-07 04:15:00|340.5|335.5|340.5|335.5|342|337|340.5|335.5|0
1743999600000|2025-04-07 04:20:00|340.4|335.4|340.8|335.8|342|337|340.4|335.4|0
1743999900000|2025-04-07 04:25:00|340.6|335.6|340.6|335.6|342|337|340.5|335.5|0
1744000200000|2025-04-07 04:30:00|340.5|335.5|340.4|335.4|342.6|337.6|339.4|334.4|2
1744000500000|2025-04-07 04:35:00|340.5|335.5|341.5|336.5|342.9|337.9|340.5|335.5|0
1744000800000|2025-04-07 04:40:00|341.4|336.4|341.5|336.5|342.6|337.6|341.3|336.3|0
1744001100000|2025-04-07 04:45:00|341.6|336.6|341.5|336.5|341.6|336.6|340.8|335.8|0
1744001400000|2025-04-07 04:50:00|341.6|336.6|340.9|335.9|341.6|336.6|340.3|335.3|0
1744001700000|2025-04-07 04:55:00|340.8|335.8|340.5|335.5|340.8|335.8|340.1|335.1|0
1744002000000|2025-04-07 05:00:00|340.4|335.4|340.3|335.3|340.4|335.4|340.3|335.3|0
1744002300000|2025-04-07 05:05:00|340.4|335.4|340.1|335.1|340.4|335.4|339.9|334.9|0
1744002600000|2025-04-07 05:10:00|340.3|335.3|340|335|340.3|335.3|340|335|0
1744002900000|2025-04-07 05:15:00|340.1|335.1|340.1|335.1|340.1|335.1|340|335|0
1744003200000|2025-04-07 05:20:00|339.8|334.8|339.4|334.4|341.5|337.1|337.1|334.4|4
1744003800000|2025-04-07 05:30:00|337.3|336.3|336.6|335.6|337.3|336.3|336.6|335.6|1
1744004100000|2025-04-07 05:35:00|336.5|335.5|336.5|335.5|336.5|335.5|336.5|335.5|0
1744004400000|2025-04-07 05:40:00|335.4|334.4|333.9|332.9|336.4|334.4|333.9|331.1|8
1744004700000|2025-04-07 05:45:00|333.8|332.8|335.6|330.6|335.6|332.8|333.1|330.6|5
1744005000000|2025-04-07 05:50:00|333.8|332.8|336.1|331.1|337.9|332.9|333.8|331.1|1
1744005300000|2025-04-07 05:55:00|336.3|331.3|336.3|331.3|337.6|332.6|336.3|331.3|0
1744005600000|2025-04-07 06:00:00|336.4|331.4|336.6|331.6|336.6|331.6|335.8|330.8|0
1744006200000|2025-04-07 06:10:00|337.6|332.6|336.4|331.4|337.6|332.6|336.3|331.3|0
1744006500000|2025-04-07 06:15:00|336.6|331.6|337|332|337.6|332.6|336.6|331.6|0
1744006800000|2025-04-07 06:20:00|337.1|332.1|337.1|332.1|337.3|332.3|337|332|0
1744007100000|2025-04-07 06:25:00|337|332|337.1|332.1|337.8|332.8|337|332|0
1744007400000|2025-04-07 06:30:00|337|332|337.1|332.1|337.1|332.1|337|332|0
1744007700000|2025-04-07 06:35:00|337|332|337.1|332.1|337.1|332.1|337|332|0
1744008000000|2025-04-07 06:40:00|337|332|337.1|332.1|337.3|332.3|337|332|0
1744008300000|2025-04-07 06:45:00|337|332|337.1|332.1|337.1|332.1|337|332|0
1744008600000|2025-04-07 06:50:00|337|332|336.9|331.9|337|332|336.8|331.8|0
1744008900000|2025-04-07 06:55:00|336.8|331.8|336.9|331.9|336.9|331.9|336.8|331.8|0
1744009200000|2025-04-07 07:00:00|336.8|331.8|336.9|331.9|336.9|331.9|336.8|331.8|0
1744009500000|2025-04-07 07:05:00|336.6|331.6|336.6|331.6|336.8|331.8|336.5|331.5|0
1744009800000|2025-04-07 07:10:00|336.5|331.5|336.6|331.6|336.6|331.6|336.5|331.5|0
1744010100000|2025-04-07 07:15:00|336.5|331.5|336.6|331.6|336.6|331.6|336.5|331.5|0
1744010400000|2025-04-07 07:20:00|336.5|331.5|336.6|331.6|336.6|331.6|336.5|331.5|0
1744010700000|2025-04-07 07:25:00|336.5|331.5|336.5|331.5|336.5|331.5|336.4|331.4|0
1744011000000|2025-04-07 07:30:00|336.4|331.4|336.5|331.5|336.6|331.6|336.4|331.4|0
1744011300000|2025-04-07 07:35:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1744011600000|2025-04-07 07:40:00|336.4|331.4|335.1|330.1|336.5|331.5|335.1|330.1|2
1744011900000|2025-04-07 07:45:00|333|332|333|332|333|332|332.9|331.9|0
1744013400000|2025-04-07 08:10:00|332.9|331.9|331.8|330.8|334.6|331.9|331.8|329.6|3
1744014600000|2025-04-07 08:30:00|334.6|329.6|334.5|329.5|334.6|332.3|333.3|329.3|4
1744014900000|2025-04-07 08:35:00|334.8|329.8|334.8|329.8|334.8|329.8|334.8|329.8|0
1744015500000|2025-04-07 08:45:00|334.9|329.9|334.9|329.9|334.9|329.9|334.9|329.9|0
1744015800000|2025-04-07 08:50:00|336.3|331.3|336.3|331.3|336.3|331.3|336.3|331.3|3
1744016100000|2025-04-07 08:55:00|336.5|331.5|336.5|331.5|336.5|331.5|336.5|331.5|4
1744017300000|2025-04-07 09:15:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1744017600000|2025-04-07 09:20:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1744017900000|2025-04-07 09:25:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1744018800000|2025-04-07 09:40:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1744019400000|2025-04-07 09:50:00|336.4|331.4|336.4|331.4|336.4|331.4|336.1|331.1|0
1744019700000|2025-04-07 09:55:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1744020000000|2025-04-07 10:00:00|334.3|333.3|336.1|331.1|336.1|333.3|334.3|331.1|0
1744020300000|2025-04-07 10:05:00|334.3|333.3|336.1|331.1|336.1|333.3|334.3|331.1|0
1744020600000|2025-04-07 10:10:00|334.3|333.3|335.9|330.9|336.1|333.3|334.3|330.8|0
1744022100000|2025-04-07 10:35:00|335.8|330.8|335.8|330.8|335.8|330.8|335.8|330.8|0
1744022700000|2025-04-07 10:45:00|335.6|330.6|335.5|330.5|335.6|330.6|335.5|330.5|0
1744023000000|2025-04-07 10:50:00|335.6|330.6|336.6|331.6|336.6|332.8|333.8|330.6|3
1744023300000|2025-04-07 10:55:00|334.9|329.9|334.3|329.3|335.4|330.4|334.3|329.3|10
1744023600000|2025-04-07 11:00:00|334.4|329.4|335.3|330.3|335.5|330.5|334.4|329.4|5
1744023900000|2025-04-07 11:05:00|335.4|330.4|335.5|330.5|335.6|330.6|335.4|330.4|1
1744024200000|2025-04-07 11:10:00|335.8|330.8|335.9|330.9|335.9|330.9|335.8|330.8|0
1744024500000|2025-04-07 11:15:00|336|331|336|331|336.1|331.1|335.5|330.5|3
1744024800000|2025-04-07 11:20:00|335.9|330.9|335.9|330.9|335.9|330.9|335.9|330.9|0
1744026000000|2025-04-07 11:40:00|335.8|330.8|335.8|330.8|335.9|330.9|335.8|330.8|0
1744026300000|2025-04-07 11:45:00|335.9|330.9|336.3|331.3|336.5|331.5|335.8|330.8|2
1744026600000|2025-04-07 11:50:00|336.4|331.4|335.9|330.9|336.4|331.4|335.6|330.6|1
1744027500000|2025-04-07 12:05:00|336|331|340.3|335.3|340.3|335.3|335.9|330.9|26
1744027800000|2025-04-07 12:10:00|340.4|335.4|343.1|338.1|343.1|338.1|338.9|335.4|6
1744028100000|2025-04-07 12:15:00|342.8|337.8|342.8|341.8|343|341.8|342.3|337.3|3
1744028400000|2025-04-07 12:20:00|342.9|341.9|346.5|341.5|346.8|343|342.4|340.1|13
1744028700000|2025-04-07 12:25:00|346.6|341.6|346.1|341.1|346.8|342.8|343.8|340.6|2
1744029000000|2025-04-07 12:30:00|346.4|341.4|346.6|341.6|346.8|343.1|344.1|340.6|0
1744029300000|2025-04-07 12:35:00|346.8|341.8|346.4|341.4|346.8|343.4|344.3|340.8|0
1744029600000|2025-04-07 12:40:00|346.1|341.1|347.4|342.4|347.6|344.3|344.3|341|2
1744032600000|2025-04-07 13:30:00|345.6|340.6|342.6|341.6|345.8|341.6|342.4|340.1|21
1744032900000|2025-04-07 13:35:00|343|338|342.8|337.8|343|338|342.3|337.3|8
1744033200000|2025-04-07 13:40:00|343.3|338.3|344.4|339.4|344.4|341.3|341.3|338|6
1744033500000|2025-04-07 13:45:00|342.3|341.3|350.6|345.6|350.6|345.6|342.3|339.4|26
1744033800000|2025-04-07 13:50:00|350.5|345.5|345.8|344.8|350.5|347|345.8|342.6|9
1744034100000|2025-04-07 13:55:00|348.6|343.6|348.6|343.6|348.9|343.9|348.3|343.3|4
1744034400000|2025-04-07 14:00:00|346.1|345.1|347.9|342.9|347.9|345.1|346.1|342.9|0
1744034700000|2025-04-07 14:05:00|346|345|347.9|342.9|347.9|345|346|342.9|2
1744035000000|2025-04-07 14:10:00|346|345|346.6|345.6|346.6|345.6|346|345|5
1744035300000|2025-04-07 14:15:00|347.9|346.9|350.4|345.4|350.4|347|347.9|345.3|4
1744035600000|2025-04-07 14:20:00|350.3|345.3|350.6|345.6|350.6|348.4|348.8|345.3|6
1744035900000|2025-04-07 14:25:00|350.5|345.5|350.1|345.1|350.6|345.6|350.1|345.1|2
1744036200000|2025-04-07 14:30:00|347.9|346.9|350.5|345.5|350.9|347|347.9|345.4|10
1744036500000|2025-04-07 14:35:00|350.4|345.4|346|345|350.5|346.8|346|344.1|20
1744037700000|2025-04-07 14:55:00|346.1|345.1|346|345|346.1|345.1|346|345|0
1744038000000|2025-04-07 15:00:00|345.8|344.8|346.8|341.8|346.9|344.8|345.8|341.5|3
1744038300000|2025-04-07 15:05:00|346.6|341.6|346.8|341.8|346.8|341.8|346.5|341.5|0
1744038600000|2025-04-07 15:10:00|346.6|341.6|346.3|341.3|346.8|341.8|346.3|341.3|0
1744038900000|2025-04-07 15:15:00|346.6|341.6|346.3|341.3|346.6|341.6|346.3|341.3|0
1744039200000|2025-04-07 15:20:00|346.6|341.6|345.8|340.8|346.8|343|343.9|340.8|1
1744039500000|2025-04-07 15:25:00|345.6|340.6|343.5|338.5|345.8|341.3|342.3|338.5|8
1744039800000|2025-04-07 15:30:00|343.3|338.3|343.3|338.3|343.3|338.3|343.3|338.3|1
1744040100000|2025-04-07 15:35:00|343.1|338.1|340.9|339.9|343.1|339.9|340.9|338.1|1
1744040400000|2025-04-07 15:40:00|344|339|341|340|344.1|340|341|338.3|3
1744040700000|2025-04-07 15:45:00|343.5|338.5|341.3|340.3|343.5|340.3|340.6|338.1|3
1744041000000|2025-04-07 15:50:00|343.4|338.4|344.6|339.6|345.6|340.9|341.3|338.4|2
1744041300000|2025-04-07 15:55:00|345|340|344.8|339.8|345.8|340.8|344.6|339.6|0
1744041600000|2025-04-07 16:00:00|344.1|339.1|341.9|336.9|344.1|340.1|341.1|336.9|14
1744041900000|2025-04-07 16:05:00|342.3|337.3|341.6|336.6|342.9|337.9|341.6|336.6|0
1744042200000|2025-04-07 16:10:00|341.8|336.8|341.6|336.6|342.5|338.5|339.1|336.4|3
1744042500000|2025-04-07 16:15:00|341.9|336.9|341.9|336.9|341.9|339|340|336.9|0
1744043400000|2025-04-07 16:30:00|339.5|338.5|339.3|338.3|339.5|338.5|338.6|337.6|29
1744044000000|2025-04-07 16:40:00|342.4|337.4|342.1|337.1|343.6|339.5|340.5|337|4
1744044300000|2025-04-07 16:45:00|342.3|337.3|342.1|337.1|342.3|338.9|339.8|337.1|0
1744044600000|2025-04-07 16:50:00|342.3|337.3|339|338|342.3|338.9|338.9|336.1|0
1744044900000|2025-04-07 16:55:00|338.9|337.9|338.9|337.9|338.9|337.9|338.6|337.6|1
1744045200000|2025-04-07 17:00:00|341.8|336.8|341.9|336.9|342|337|341.6|336.6|3
1744045500000|2025-04-07 17:05:00|341.8|336.8|341.6|336.6|341.9|336.9|341.5|336.5|0
1744045800000|2025-04-07 17:10:00|341.8|336.8|341.3|336.3|341.8|336.8|341.1|336.1|1
1744046400000|2025-04-07 17:20:00|341.1|336.1|341.3|336.3|341.4|338|338.6|336.1|3
1744047000000|2025-04-07 17:30:00|341.4|336.4|339.3|338.3|341.4|338.3|339.3|336.4|0
1744047300000|2025-04-07 17:35:00|339.1|338.1|339|338|341.6|338.3|339|336.5|0
1744047600000|2025-04-07 17:40:00|338.9|337.9|338.9|337.9|341.4|337.9|338.6|336.3|4
1744047900000|2025-04-07 17:45:00|341.1|336.1|338.6|337.6|341.5|338.3|338.6|336.1|3
1744048200000|2025-04-07 17:50:00|||||||||1
1744048500000|2025-04-07 17:55:00|||||||||2
1744048800000|2025-04-07 18:00:00|341.1|336.1|341.3|336.3|341.6|336.6|341.1|336.1|2
1744049100000|2025-04-07 18:05:00|341.1|336.1|340.3|335.3|341.3|338|337.8|335.1|8
1744049400000|2025-04-07 18:10:00|340.1|335.1|339.3|334.3|341.6|338|337.6|334.3|40
1744049700000|2025-04-07 18:15:00|339.4|334.4|339.4|334.4|340.3|336.5|337|334.3|10
1744070400000|2025-04-08 00:00:00|345.8|340.8|342.4|337.4|346.1|341.1|340.5|335.5|4
1744070700000|2025-04-08 00:05:00|343|338|342.5|337.5|343.3|338.3|341.5|336.5|0
1744071000000|2025-04-08 00:10:00|342.4|337.4|342.4|337.4|343|338|340.5|335.5|0
1744071300000|2025-04-08 00:15:00|342.3|337.3|343.9|338.9|344|339|342.3|337.3|0
1744071900000|2025-04-08 00:25:00|343|338|341.9|336.9|343.1|338.1|341.8|336.8|1
1744072200000|2025-04-08 00:30:00|341.8|336.8|341.8|336.8|341.9|336.9|341.8|336.8|0
1744072500000|2025-04-08 00:35:00|341.6|336.6|341.8|336.8|342.6|337.6|341.6|336.6|0
1744072800000|2025-04-08 00:40:00|341.6|336.6|341.6|336.6|341.8|336.8|341.4|336.4|0
1744073100000|2025-04-08 00:45:00|341.5|336.5|341.6|336.6|342.6|337.6|341.5|336.5|0
1744073400000|2025-04-08 00:50:00|341.5|336.5|341.5|336.5|342.4|337.4|341.5|336.5|0
1744073700000|2025-04-08 00:55:00|341.4|336.4|340.4|335.4|341.5|336.5|340.3|335.3|0
1744074000000|2025-04-08 01:00:00|340.5|335.5|340.9|335.9|342.3|337.3|340.5|335.5|0
1744074300000|2025-04-08 01:05:00|340.8|335.8|341.9|336.9|342|337|340.6|335.6|0
1744074600000|2025-04-08 01:10:00|342|337|341|336|342|337|340.9|335.9|0
1744074900000|2025-04-08 01:15:00|340.9|335.9|340.9|335.9|342|337|340.9|335.9|0
1744075200000|2025-04-08 01:20:00|340.8|335.8|341|336|342|337|340.3|335.3|0
1744075500000|2025-04-08 01:25:00|340.9|335.9|340.9|335.9|342|337|340.9|335.9|0
1744075800000|2025-04-08 01:30:00|341|336|341.3|336.3|342|337|340.3|335.3|0
1744076100000|2025-04-08 01:35:00|341.1|336.1|341.1|336.1|341.1|336.1|341.1|336.1|0
1744076400000|2025-04-08 01:40:00|341.3|336.3|341.3|336.3|342.3|337.3|341|336|0
1744076700000|2025-04-08 01:45:00|341.1|336.1|341.1|336.1|342.3|337.3|340.8|335.8|0
1744077000000|2025-04-08 01:50:00|341|336|341.3|336.3|342.1|337.1|341|336|0
1744077300000|2025-04-08 01:55:00|341.1|336.1|341.1|336.1|342.1|337.1|341|336|0
1744077600000|2025-04-08 02:00:00|341|336|341.3|336.3|342.1|337.1|341|336|1
1744077900000|2025-04-08 02:05:00|341.1|336.1|341.1|336.1|342.1|337.1|341|336|0
1744078200000|2025-04-08 02:10:00|341.4|336.4|341.9|336.9|343.1|338.1|341.1|336.1|0
1744078500000|2025-04-08 02:15:00|341.8|336.8|341.6|336.6|342.4|337.4|341.5|336.5|0
1744078800000|2025-04-08 02:20:00|341.5|336.5|342.8|337.8|342.8|337.8|341.3|336.3|0
1744079100000|2025-04-08 02:25:00|341.8|336.8|341.8|336.8|343.6|338.6|341.3|336.3|0
1744079400000|2025-04-08 02:30:00|341.9|336.9|341.8|336.8|343.5|338.5|341.5|336.5|0
1744079700000|2025-04-08 02:35:00|341.6|336.6|341.4|336.4|342.8|337.8|341.3|336.3|0
1744080000000|2025-04-08 02:40:00|341.3|336.3|341|336|342.6|339.5|340.1|335.1|2
1744080300000|2025-04-08 02:45:00|340.9|335.9|341.1|336.1|342.3|337.3|340.9|335.9|0
1744080600000|2025-04-08 02:50:00|342.1|337.1|342.1|337.1|342.1|337.1|340.8|335.8|0
1744080900000|2025-04-08 02:55:00|341|336|340.8|335.8|341|336|340.3|335.3|0
1744081200000|2025-04-08 03:00:00|340.5|335.5|340.6|335.6|342.3|337.3|340.1|335.1|1
1744081500000|2025-04-08 03:05:00|340.5|335.5|340.8|335.8|342.3|337.3|340.5|335.5|0
1744081800000|2025-04-08 03:10:00|340.6|335.6|340.6|335.6|342.3|337.3|340.6|335.6|0
1744082100000|2025-04-08 03:15:00|340.5|335.5|340.8|335.8|342.3|337.3|340.5|335.5|0
1744082400000|2025-04-08 03:20:00|340.6|335.6|340.6|335.6|342.3|337.3|340.5|335.5|0
1744082700000|2025-04-08 03:25:00|340.5|335.5|340.5|335.5|340.5|335.5|340.5|335.5|0
1744083000000|2025-04-08 03:30:00|340.6|335.6|340.8|335.8|342.3|337.3|340.5|335.5|0
1744083300000|2025-04-08 03:35:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744083900000|2025-04-08 03:45:00|342.3|337.3|340.5|335.5|342.3|337.3|339.9|334.9|0
1744084200000|2025-04-08 03:50:00|340.6|335.6|340.5|335.5|340.6|335.6|340.5|335.5|0
1744084500000|2025-04-08 03:55:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744084800000|2025-04-08 04:00:00|342.3|337.3|340.5|335.5|342.3|337.3|340.5|335.5|0
1744085100000|2025-04-08 04:05:00|340.4|335.4|340.4|335.4|340.4|335.4|340.4|335.4|0
1744085700000|2025-04-08 04:15:00|340.5|335.5|340.5|335.5|340.5|335.5|340.5|335.5|0
1744087200000|2025-04-08 04:40:00|340.6|335.6|340.8|335.8|340.9|335.9|340.6|335.6|0
1744087800000|2025-04-08 04:50:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744088400000|2025-04-08 05:00:00|341.8|336.8|340.6|335.6|342.5|337.5|340.6|335.6|0
1744088700000|2025-04-08 05:05:00|340.5|335.5|340.8|335.8|342.3|337.3|340.4|335.4|0
1744089000000|2025-04-08 05:10:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744089300000|2025-04-08 05:15:00|340.5|335.5|340.9|335.9|342.3|337.3|340.5|335.5|0
1744089600000|2025-04-08 05:20:00|340.8|335.8|340.8|335.8|342.3|337.3|340.6|335.6|0
1744089900000|2025-04-08 05:25:00|340.6|335.6|340.6|335.6|342.3|337.3|340.6|335.6|0
1744090200000|2025-04-08 05:30:00|340.5|335.5|340.6|335.6|342.3|337.3|339.9|334.9|0
1744090500000|2025-04-08 05:35:00|340.4|335.4|340.5|335.5|340.5|335.5|340.4|335.4|0
1744090800000|2025-04-08 05:40:00|340.4|335.4|340.5|335.5|342|337|340.4|335.4|0
1744091100000|2025-04-08 05:45:00|340.6|335.6|340.8|335.8|342|337|340.4|335.4|0
1744091400000|2025-04-08 05:50:00|342|337|340.5|335.5|342|337|340.3|335.3|0
1744091700000|2025-04-08 05:55:00|340.4|335.4|341.3|336.3|342|337|339.5|334.5|0
1744092000000|2025-04-08 06:00:00|341.1|336.1|340.9|335.9|341.1|336.1|340.9|335.9|0
1744092300000|2025-04-08 06:05:00|340.8|335.8|340.9|335.9|342.4|337.4|340.8|335.8|0
1744092600000|2025-04-08 06:10:00|340.8|335.8|341|336|341.6|336.6|340.6|335.6|0
1744093200000|2025-04-08 06:20:00|340.9|335.9|340.8|335.8|341|336|340.8|335.8|0
1744093500000|2025-04-08 06:25:00|340.6|335.6|340.6|335.6|340.9|335.9|340.6|335.6|0
1744093800000|2025-04-08 06:30:00|340.8|335.8|340.9|335.9|341.3|336.3|340.4|335.4|0
1744094100000|2025-04-08 06:35:00|341.1|336.1|341.4|336.4|341.5|336.5|340.9|335.9|0
1744094400000|2025-04-08 06:40:00|339.5|338.5|340.8|335.8|341.4|338.5|339.5|335.8|0
1744095300000|2025-04-08 06:55:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744095600000|2025-04-08 07:00:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744095900000|2025-04-08 07:05:00|340.8|335.8|340.6|335.6|340.8|335.8|340.6|335.6|0
1744097400000|2025-04-08 07:30:00|340.8|335.8|340.8|335.8|340.8|335.8|340.6|335.6|0
1744097700000|2025-04-08 07:35:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744098000000|2025-04-08 07:40:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744098300000|2025-04-08 07:45:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744098600000|2025-04-08 07:50:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744098900000|2025-04-08 07:55:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744099200000|2025-04-08 08:00:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744099500000|2025-04-08 08:05:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744100400000|2025-04-08 08:20:00|340.8|335.8|340.8|335.8|340.8|335.8|340.6|335.6|0
1744100700000|2025-04-08 08:25:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744101000000|2025-04-08 08:30:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744101300000|2025-04-08 08:35:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744101600000|2025-04-08 08:40:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744102200000|2025-04-08 08:50:00|340.8|335.8|340.8|335.8|340.8|335.8|340.6|335.6|0
1744102500000|2025-04-08 08:55:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744103400000|2025-04-08 09:10:00|340.8|335.8|340.8|335.8|340.8|335.8|340.6|335.6|0
1744103700000|2025-04-08 09:15:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744104000000|2025-04-08 09:20:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744104300000|2025-04-08 09:25:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744104600000|2025-04-08 09:30:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1744105500000|2025-04-08 09:45:00|340.8|335.8|341|336|341|336|340.8|335.8|0
1744105800000|2025-04-08 09:50:00|340.9|335.9|341|336|341|336|340.9|335.9|0
1744106100000|2025-04-08 09:55:00|340.9|335.9|341.1|336.1|341.1|336.1|340.9|335.9|0
1744106400000|2025-04-08 10:00:00|341|336|341.1|336.1|341.1|336.1|340.9|335.9|0
1744106700000|2025-04-08 10:05:00|341|336|341.1|336.1|341.1|336.1|341|336|0
1744107000000|2025-04-08 10:10:00|341|336|341.1|336.1|341.1|336.1|341|336|0
1744107300000|2025-04-08 10:15:00|341|336|341.1|336.1|341.1|336.1|341|336|0
1744107600000|2025-04-08 10:20:00|341|336|341.1|336.1|341.1|336.1|341|336|0
1744107900000|2025-04-08 10:25:00|341|336|341.1|336.1|341.1|336.1|341|336|0
1744108200000|2025-04-08 10:30:00|341|336|341.1|336.1|341.1|336.1|341|336|0
1744108500000|2025-04-08 10:35:00|341.3|336.3|341.1|336.1|341.3|336.3|341|336|0
1744108800000|2025-04-08 10:40:00|341|336|341|336|341.1|336.1|341|336|0
1744109100000|2025-04-08 10:45:00|341.1|336.1|341.1|336.1|341.1|336.1|341|336|0
1744109400000|2025-04-08 10:50:00|341|336|341|336|341.1|336.1|341|336|0
1744109700000|2025-04-08 10:55:00|341.1|336.1|341|336|341.1|336.1|341|336|0
1744110000000|2025-04-08 11:00:00|341.1|336.1|341.1|336.1|341.1|336.1|341|336|0
1744110300000|2025-04-08 11:05:00|341|336|341|336|341.1|336.1|341|336|0
1744110600000|2025-04-08 11:10:00|341.1|336.1|341.1|336.1|341.3|336.3|341.1|336.1|0
1744110900000|2025-04-08 11:15:00|341.5|336.5|341.4|336.4|341.5|337.9|338.9|336.1|2
1744111200000|2025-04-08 11:20:00|341.3|336.3|341.3|336.3|341.4|336.4|341.1|336.1|0
1744111500000|2025-04-08 11:25:00|341.1|336.1|341.3|336.3|341.3|336.3|341.1|336.1|0
1744111800000|2025-04-08 11:30:00|341.1|336.1|340.9|335.9|341.3|336.3|340.8|335.8|0
1744112100000|2025-04-08 11:35:00|339.5|338.5|339.5|338.5|339.5|338.5|339.5|338.5|0
1744113300000|2025-04-08 11:55:00|340.9|335.9|340.8|335.8|340.9|335.9|340.8|335.8|0
1744113900000|2025-04-08 12:05:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1744114500000|2025-04-08 12:15:00|341|336|341|336|341|336|341|336|5
1744114800000|2025-04-08 12:20:00|340.9|335.9|340.9|335.9|340.9|335.9|340.9|335.9|0
1744115100000|2025-04-08 12:25:00|341|336|339.8|338.8|341.4|338.8|339.8|335.9|0
1744119000000|2025-04-08 13:30:00|339.6|338.6|336.8|335.8|340.6|338.8|336.1|333.4|55
1744119300000|2025-04-08 13:35:00|336.6|335.6|338.9|337.9|341|338.3|336.6|334.9|32
1744119600000|2025-04-08 13:40:00|338.8|337.8|338.8|337.8|338.8|337.8|338.8|337.8|0
1744119900000|2025-04-08 13:45:00|340|335|338.8|337.8|340.9|337.9|338|334.6|24
1744120200000|2025-04-08 13:50:00|338.6|337.6|337.8|336.8|340.4|337.6|337.8|334.9|6
1744120500000|2025-04-08 13:55:00|337.6|336.6|335.9|334.9|339.9|337.1|335.9|333.1|25
1744120800000|2025-04-08 14:00:00|336|335|336.9|335.9|338.8|335.9|335|332.1|20
1744121100000|2025-04-08 14:05:00|338.1|333.1|338.1|333.1|338.1|333.1|338|333|1
1744121400000|2025-04-08 14:10:00|338|333|338.3|333.3|338.4|334.8|335.5|332.3|10
1744121700000|2025-04-08 14:15:00|338.1|333.1|337.9|332.9|338.4|335.8|335.8|332.6|2
1744122000000|2025-04-08 14:20:00|337.8|332.8|337.8|332.8|338.9|336|335.3|332.1|8
1744122300000|2025-04-08 14:25:00|337.6|332.6|337.6|332.6|337.6|332.6|337.6|332.6|0
1744122600000|2025-04-08 14:30:00|335.8|334.8|335.9|334.9|335.9|334.9|335.8|334.8|2
1744122900000|2025-04-08 14:35:00|335.8|334.8|336.5|331.5|337.3|335.3|335.8|331.5|6
1744123200000|2025-04-08 14:40:00|336.6|331.6|335.3|334.3|336.6|334.4|334.5|331.6|4
1744123500000|2025-04-08 14:45:00|335.6|334.6|337.8|332.8|337.8|334.6|335.4|332.8|4
1744123800000|2025-04-08 14:50:00|337.9|332.9|338.5|333.5|338.8|336|336|332.9|4
1744124100000|2025-04-08 14:55:00|338.4|333.4|337|336|338.4|336|336.9|333.4|1
1744124400000|2025-04-08 15:00:00|337.4|336.4|337|336|337.4|336.4|337|336|2
1744124700000|2025-04-08 15:05:00|336.9|335.9|335.1|334.1|338.6|335.9|335.1|332.9|7
1744125000000|2025-04-08 15:10:00|335|334|334.9|333.9|335.1|334.1|334.9|333.9|1
1744125300000|2025-04-08 15:15:00|336.4|331.4|334.9|333.9|336.4|333.9|334|331.1|10
1744125600000|2025-04-08 15:20:00|334.6|333.6|332.9|331.9|335.5|333.6|332.9|330.3|24
1744125900000|2025-04-08 15:25:00|332.6|331.6|330.1|325.1|333.1|332.1|329.8|325.1|28
1744126200000|2025-04-08 15:30:00|330|325|332.9|327.9|333|328|327.4|324.8|13
1744126500000|2025-04-08 15:35:00|332.8|327.8|332.1|331.1|333.9|331.1|330.3|327.1|5
1744126800000|2025-04-08 15:40:00|334.5|329.5|332.9|331.9|334.5|331.9|332.8|329.1|2
1744127100000|2025-04-08 15:45:00|335.6|330.6|335.6|330.6|335.9|330.9|335.5|330.5|2
1744127700000|2025-04-08 15:55:00|335.5|330.5|334|333|335.6|333|334|330.5|0
1744128000000|2025-04-08 16:00:00|335.6|330.6|333.6|332.6|335.6|332.6|333.5|330.1|1
1744128300000|2025-04-08 16:05:00|333.8|332.8|335.9|330.9|335.9|332.9|333.8|330.9|2
1744128900000|2025-04-08 16:15:00|334|333|334|333|334|333|334|333|0
1744129500000|2025-04-08 16:25:00|334.1|333.1|334|333|334.1|333.1|334|333|0
1744129800000|2025-04-08 16:30:00|334.1|333.1|334|333|334.1|333.1|334|333|0
1744130100000|2025-04-08 16:35:00|333.9|332.9|333.9|332.9|333.9|332.9|333.8|332.8|0
1744130400000|2025-04-08 16:40:00|335.4|330.4|333|332|335.6|332.3|332.9|330.1|3
1744130700000|2025-04-08 16:45:00|332.8|331.8|335.1|330.1|335.5|332.3|332.8|330.1|1
1744131000000|2025-04-08 16:50:00|333.3|332.3|333|332|333.3|332.3|333|332|0
1744131300000|2025-04-08 16:55:00|333.1|332.1|333.4|332.4|333.5|332.5|332.8|331.8|8
1744131900000|2025-04-08 17:05:00|333.3|332.3|333.3|332.3|333.3|332.3|333.3|332.3|1
1744132200000|2025-04-08 17:10:00|333.1|332.1|333.1|332.1|333.1|332.1|333.1|332.1|0
1744132500000|2025-04-08 17:15:00|332.9|331.9|332.8|331.8|332.9|331.9|332.8|331.8|4
1744132800000|2025-04-08 17:20:00|332.6|331.6|333.9|332.9|335.5|333|332.6|330.1|5
1744133100000|2025-04-08 17:25:00|333.8|332.8|333.9|332.9|333.9|332.9|333.8|332.8|0
1744133400000|2025-04-08 17:30:00|333.8|332.8|333.1|332.1|335.1|332.8|332.6|330.1|11
1744133700000|2025-04-08 17:35:00|333|332|333.3|332.3|333.3|332.3|332.9|331.9|5
1744134000000|2025-04-08 17:40:00|333.1|332.1|333.1|332.1|333.1|332.1|333.1|332.1|0
1744134600000|2025-04-08 17:50:00|332.5|331.5|332.3|331.3|332.5|331.5|331.9|330.9|5
1744134900000|2025-04-08 17:55:00|332.1|331.1|335.4|330.4|335.5|332.3|332.1|330.4|5
1744135200000|2025-04-08 18:00:00|333.3|332.3|333|332|335.6|332.3|332.6|330.1|7
1744135500000|2025-04-08 18:05:00|332.9|331.9|332.9|331.9|335.6|332.5|332.8|330.4|8
1744135800000|2025-04-08 18:10:00|333|332|333.1|328.1|335.5|332.3|330.3|327.3|40
1744136100000|2025-04-08 18:15:00|330.9|329.9|332.6|327.6|334.3|329.9|330.3|327.1|4
1744156800000|2025-04-09 00:00:00|335.9|330.9|335.3|330.3|336.3|331.3|334.9|329.9|0
1744157100000|2025-04-09 00:05:00|334.6|329.6|334.6|329.6|334.6|331.3|332.3|329.5|0
1744157400000|2025-04-09 00:10:00|333|332|333.1|332.1|333.1|332.1|333|332|0
1744157700000|2025-04-09 00:15:00|333.3|332.3|334.3|329.3|334.4|332.4|333.3|329.1|2
1744158000000|2025-04-09 00:20:00|334.4|329.4|334.4|329.4|334.4|329.4|334.4|329.4|0
1744158300000|2025-04-09 00:25:00|334.3|329.3|334.4|329.4|334.4|329.4|333.9|328.9|0
1744158600000|2025-04-09 00:30:00|334.3|329.3|334.5|329.5|334.5|329.5|334.3|329.3|0
1744158900000|2025-04-09 00:35:00|335.4|330.4|336.3|331.3|337|332|335.3|330.3|4
1744159200000|2025-04-09 00:40:00|336.1|331.1|336.3|331.3|336.4|331.4|335.4|330.4|1
1744159500000|2025-04-09 00:45:00|336.4|331.4|336.1|331.1|336.4|331.4|335.1|330.1|0
1744159800000|2025-04-09 00:50:00|336.3|331.3|335.8|330.8|337.1|332.1|335.4|330.4|0
1744160100000|2025-04-09 00:55:00|336|331|336.3|331.3|337.1|332.1|335.4|330.4|0
1744160400000|2025-04-09 01:00:00|336.4|331.4|336.5|331.5|337.4|332.4|335.5|330.5|0
1744160700000|2025-04-09 01:05:00|336.6|331.6|335.6|330.6|337|332|334.9|329.9|3
1744161000000|2025-04-09 01:10:00|335.8|330.8|336.6|331.6|337.3|332.3|334.6|329.6|1
1744161300000|2025-04-09 01:15:00|336.8|331.8|336.4|331.4|337.4|332.4|335.8|330.8|0
1744161600000|2025-04-09 01:20:00|336.3|331.3|336.3|331.3|336.8|331.8|335.1|330.1|0
1744161900000|2025-04-09 01:25:00|335.6|330.6|336.3|331.3|336.8|331.8|335.6|330.6|0
1744162200000|2025-04-09 01:30:00|336.5|331.5|336.3|331.3|336.8|331.8|335.6|330.6|0
1744162500000|2025-04-09 01:35:00|336.4|331.4|336.5|331.5|336.6|331.6|335.5|330.5|0
1744162800000|2025-04-09 01:40:00|336.6|331.6|336.4|331.4|336.8|331.8|335|330|0
1744163100000|2025-04-09 01:45:00|335.9|330.9|336.4|331.4|336.5|331.5|335.9|330.9|0
1744163400000|2025-04-09 01:50:00|336.5|331.5|336.4|331.4|336.5|331.5|335|330|0
1744163700000|2025-04-09 01:55:00|335.6|330.6|336.4|331.4|336.4|331.4|335.1|330.1|0
1744164000000|2025-04-09 02:00:00|336.8|331.8|336.4|331.4|336.9|331.9|336|331|0
1744164300000|2025-04-09 02:05:00|336.5|331.5|336|331|336.6|331.6|336|331|0
1744164600000|2025-04-09 02:10:00|335.8|330.8|335.5|330.5|336.6|332|333|329.9|1
1744164900000|2025-04-09 02:15:00|335.9|330.9|336.1|331.1|337.3|332.3|335.5|330.5|1
1744165500000|2025-04-09 02:25:00|336|331|336|331|336.1|331.1|335.9|330.9|0
1744165800000|2025-04-09 02:30:00|335.5|330.5|336.4|331.4|336.4|332.8|333.8|330.3|0
1744166100000|2025-04-09 02:35:00|335.8|330.8|336.4|331.4|336.6|331.6|335.8|330.8|0
1744166400000|2025-04-09 02:40:00|334.3|333.3|336.4|331.4|336.4|333.3|334.3|330.5|0
1744166700000|2025-04-09 02:45:00|334.1|333.1|336.4|331.4|336.4|333.1|334.1|331.4|0
1744167000000|2025-04-09 02:50:00|336.5|331.5|336.1|331.1|336.5|332.9|333.9|330.4|1
1744167300000|2025-04-09 02:55:00|336.3|331.3|336.3|331.3|336.3|331.3|336.3|331.3|0
1744168200000|2025-04-09 03:10:00|336.1|331.1|336.1|331.1|336.1|331.1|336.1|331.1|0
1744168500000|2025-04-09 03:15:00|334|333|333.8|332.8|334|333|333.5|332.5|0
1744170900000|2025-04-09 03:55:00|335.3|330.3|333.8|332.8|335.6|332.8|333.5|330|0
1744172100000|2025-04-09 04:15:00|333.6|332.6|333.8|332.8|335.6|332.9|333.5|330.4|0
1744172400000|2025-04-09 04:20:00|335.9|330.9|333.8|332.8|335.9|332.8|333.8|330.9|0
1744172700000|2025-04-09 04:25:00|333.6|332.6|333.9|332.9|333.9|332.9|333.5|332.5|0
1744173300000|2025-04-09 04:35:00|334|333|334|333|334|333|334|333|0
1744173600000|2025-04-09 04:40:00|334.1|333.1|334.1|333.1|334.1|333.1|334.1|333.1|0
1744174800000|2025-04-09 05:00:00|336.4|331.4|337.1|332.1|337.4|333.8|334|331.3|8
1744175100000|2025-04-09 05:05:00|337.3|332.3|336.8|331.8|337.4|334.3|335.3|331.6|0
1744175400000|2025-04-09 05:10:00|336.6|331.6|337.1|332.1|337.3|334.1|334.5|331.5|1
1744175700000|2025-04-09 05:15:00|335|334|337|332|337.1|334.1|334.6|331.3|0
1744176000000|2025-04-09 05:20:00|337.1|332.1|337|332|337.3|332.3|337|332|0
1744176300000|2025-04-09 05:25:00|334.6|333.6|337.1|332.1|337.1|333.6|334.6|332|0
1744177200000|2025-04-09 05:40:00|335|334|337.1|332.1|337.1|334|335|332.1|0
1744177500000|2025-04-09 05:45:00|335|334|337.1|332.1|337.3|334|334.9|331.6|0
1744177800000|2025-04-09 05:50:00|334.9|333.9|338.5|333.5|338.5|334.6|334.9|332|1
1744178100000|2025-04-09 05:55:00|336.1|335.1|338.5|333.5|338.5|335.1|336.1|332.8|0
1744178400000|2025-04-09 06:00:00|338.4|333.4|338.4|333.4|338.4|333.4|338.4|333.4|0
1744178700000|2025-04-09 06:05:00|338.3|333.3|337.8|332.8|338.3|333.3|337.8|332.8|0
1744179000000|2025-04-09 06:10:00|335.5|334.5|337.8|332.8|337.9|334.5|335.5|332.6|0
1744179300000|2025-04-09 06:15:00|337.6|332.6|337.8|332.8|337.8|332.8|337.6|332.6|0
1744179600000|2025-04-09 06:20:00|335.5|334.5|335.5|334.5|337.8|334.5|335.5|332.5|0
1744179900000|2025-04-09 06:25:00|337.4|332.4|337.8|332.8|337.8|334.5|335.5|332.4|0
1744180200000|2025-04-09 06:30:00|335.5|334.5|337.9|332.9|337.9|334.6|335.5|332.3|0
1744181100000|2025-04-09 06:45:00|335.8|334.8|337.3|332.3|337.3|334.8|334.5|330.8|1
1744181400000|2025-04-09 06:50:00|337.1|332.1|337|332|337.1|332.1|336.9|331.9|0
1744181700000|2025-04-09 06:55:00|337.1|332.1|334.3|333.3|337.1|334.3|334.3|331.8|0
1744182000000|2025-04-09 07:00:00|334.1|333.1|335.4|330.4|335.8|333.1|334.1|330.3|0
1744182300000|2025-04-09 07:05:00|335.5|330.5|335.6|330.6|335.6|330.6|335.3|330.3|0
1744182600000|2025-04-09 07:10:00|335.4|330.4|335.5|330.5|335.6|330.6|335.3|330.3|0
1744182900000|2025-04-09 07:15:00|333.3|332.3|335.5|330.5|335.5|332.3|333.1|329.9|0
1744183200000|2025-04-09 07:20:00|335.3|330.3|335.6|330.6|335.6|330.6|335.3|330.3|0
1744183800000|2025-04-09 07:30:00|335.3|330.3|335.6|330.6|335.6|330.6|335.1|330.1|0
1744184100000|2025-04-09 07:35:00|335.4|330.4|335.4|330.4|335.4|330.4|335.4|330.4|0
1744184400000|2025-04-09 07:40:00|335.3|330.3|335.4|330.4|335.4|330.4|335.1|330.1|0
1744184700000|2025-04-09 07:45:00|335.3|330.3|335.4|330.4|335.4|330.4|335.1|330.1|0
1744185000000|2025-04-09 07:50:00|335.3|330.3|333.8|332.8|335.4|333|333.8|330.1|0
1744187100000|2025-04-09 08:25:00|333.6|332.6|333.8|332.8|335.1|332.8|333.5|330.1|0
1744196400000|2025-04-09 11:00:00|333.6|332.6|333.8|332.8|333.8|332.8|333.6|332.6|0
1744196700000|2025-04-09 11:05:00|333.6|332.6|333.6|332.6|333.8|332.8|333.6|332.6|0
1744197000000|2025-04-09 11:10:00|333.8|332.8|333.8|332.8|333.8|332.8|333.8|332.8|0
1744199700000|2025-04-09 11:55:00|333.5|332.5|333.5|332.5|333.5|332.5|333.5|332.5|0
1744200900000|2025-04-09 12:15:00|333.3|332.3|335.1|330.1|335.1|332.3|333.3|330.1|4
1744201200000|2025-04-09 12:20:00|333.3|332.3|335.1|330.1|335.1|332.3|333|330.1|0
1744201500000|2025-04-09 12:25:00|333|332|333|332|335.1|332|333|330.1|0
1744201800000|2025-04-09 12:30:00|335.1|330.1|332.8|331.8|335.1|332.3|332.8|330.1|1
1744202100000|2025-04-09 12:35:00|332.9|331.9|335.4|330.4|335.4|333|332.9|330.4|3
1744202400000|2025-04-09 12:40:00|335.3|330.3|333.9|332.9|335.6|333.1|333.8|330.1|4
1744205400000|2025-04-09 13:30:00|336.3|331.3|330.4|329.4|336.3|332|330.4|327.4|9
1744205700000|2025-04-09 13:35:00|330.6|329.6|327.8|326.8|331.1|330|327.4|324.9|24
1744206000000|2025-04-09 13:40:00|327.6|326.6|329.1|324.1|329.5|326.6|325.9|323.1|21
1744206300000|2025-04-09 13:45:00|329.4|324.4|326.1|325.1|329.4|326.8|325.8|323.4|43
1744206600000|2025-04-09 13:50:00|326|325|325.8|320.8|326|325|322.9|320.1|17
1744206900000|2025-04-09 13:55:00|325.6|320.6|323.8|322.8|325.9|322.8|322.6|320.1|7
1744207200000|2025-04-09 14:00:00|323.9|322.9|324.3|323.3|326.6|323.3|323.8|321.1|14
1744207500000|2025-04-09 14:05:00|324.1|323.1|324|323|324.1|323.1|324|323|0
1744207800000|2025-04-09 14:10:00|324.4|323.4|324|323|327|324.1|323.9|321.4|15
1744208100000|2025-04-09 14:15:00|324.8|323.8|325.5|324.5|327.6|324.9|324.8|322.1|30
1744208400000|2025-04-09 14:20:00|325.6|324.6|326.5|325.5|328.6|325.9|325.3|322.8|6
1744208700000|2025-04-09 14:25:00|329.4|324.4|329.8|324.8|330.5|326.8|326.9|324.4|3
1744209000000|2025-04-09 14:30:00|330|325|330|329|332.4|329|328.5|324.9|3
1744209300000|2025-04-09 14:35:00|329.9|328.9|330.3|329.3|331.9|329.4|329.8|326.5|24
1744209600000|2025-04-09 14:40:00|331.6|326.6|331.9|326.9|331.9|329.1|330|326.5|17
1744209900000|2025-04-09 14:45:00|330.1|329.1|328|327|330.9|329.1|328|324.8|2
1744210200000|2025-04-09 14:50:00|330.4|325.4|331.6|326.6|331.9|327.8|328.8|325.4|2
1744210500000|2025-04-09 14:55:00|331.8|326.8|329.6|328.6|331.8|328.6|329.5|325.6|0
1744210800000|2025-04-09 15:00:00|329.5|328.5|330|329|331.9|329.1|329.5|326.9|3
1744211400000|2025-04-09 15:10:00|330.1|329.1|331.9|326.9|331.9|329.4|329.8|326.6|51
1744211700000|2025-04-09 15:15:00|329.8|328.8|331.9|326.9|331.9|328.8|329.8|326.6|3
1744212000000|2025-04-09 15:20:00|329.8|328.8|331.9|326.9|331.9|328.8|329.6|326.6|0
1744212300000|2025-04-09 15:25:00|329.8|328.8|330|329|331.9|329.3|329.6|326.9|2
1744212600000|2025-04-09 15:30:00|330.1|329.1|332.5|327.5|332.8|330|330|327|10
1744212900000|2025-04-09 15:35:00|332.6|327.6|332|327|332.6|329.8|330|326.8|4
1744213200000|2025-04-09 15:40:00|331.9|326.9|330|325|331.9|328.5|328.3|325|5
1744213500000|2025-04-09 15:45:00|330.1|325.1|331|326|331.4|327.3|328.3|325.1|1
1744213800000|2025-04-09 15:50:00|330.9|325.9|330.6|325.6|331|326|330.1|325.1|0
1744214100000|2025-04-09 15:55:00|331.5|326.5|332.8|327.8|333.3|329.4|330|326.5|6
1744214400000|2025-04-09 16:00:00|332.9|327.9|330.8|325.8|332.9|329.5|329|325.8|2
1744214700000|2025-04-09 16:05:00|330.9|325.9|330.3|325.3|330.9|327.5|328.5|325.1|0
1744215000000|2025-04-09 16:10:00|328|327|328|327|328|327|328|327|0
1744215300000|2025-04-09 16:15:00|327.9|326.9|328|327|328|327|327.9|326.9|0
1744215600000|2025-04-09 16:20:00|328.1|327.1|327.9|326.9|328.1|327.1|327.9|326.9|0
1744215900000|2025-04-09 16:25:00|327.8|326.8|327.3|326.3|329.9|327|327.3|324.6|1
1744216200000|2025-04-09 16:30:00|327.4|326.4|327|326|327.4|326.4|326.9|325.9|8
1744216800000|2025-04-09 16:40:00|326.8|325.8|327.6|322.6|328.1|325.8|325.6|322.6|9
1744217100000|2025-04-09 16:45:00|327.4|322.4|327.1|322.1|327.6|324.3|325.3|322.1|0
1744217400000|2025-04-09 16:50:00|325.3|324.3|329|324|329.3|325.1|325.1|322.5|5
1744217700000|2025-04-09 16:55:00|328.9|323.9|328.8|323.8|329.1|324.1|328.6|323.6|0
1744218000000|2025-04-09 17:00:00|328.6|323.6|328.5|323.5|328.8|323.8|328.5|323.5|0
1744218300000|2025-04-09 17:05:00|326.9|325.9|326.8|325.8|328.5|325.9|326.3|323.1|0
1744218600000|2025-04-09 17:10:00|326.9|325.9|326.6|325.6|326.9|325.9|326.6|325.6|0
1744218900000|2025-04-09 17:15:00|326.9|325.9|327.1|326.1|327.3|326.3|326.9|325.9|4
1744219200000|2025-04-09 17:20:00|329.8|324.8|329.8|328.8|331.1|328.8|328|324.8|13
1744219500000|2025-04-09 17:25:00|330|329|335.3|330.3|335.6|332.9|330|328.1|21
1744219800000|2025-04-09 17:30:00|333.8|328.8|335.1|330.1|335.4|332.5|333.5|328.6|1
1744220100000|2025-04-09 17:35:00|333|332|334.5|329.5|335.1|333.1|332.3|329|5
1744220400000|2025-04-09 17:40:00|334.6|329.6|333.3|328.3|334.9|332|332.9|327.9|0
1744220700000|2025-04-09 17:45:00|333.4|328.4|331.1|330.1|334|330.1|331|328.4|2
1744221000000|2025-04-09 17:50:00|330.9|329.9|335|330|335.3|331.4|330.9|329.9|9
1744221300000|2025-04-09 17:55:00|335.1|330.1|334.5|329.5|335.1|332.3|333|329.3|5
1744221600000|2025-04-09 18:00:00|334.6|329.6|334.5|333.5|336.3|333.5|333.8|329.6|5
1744221900000|2025-04-09 18:05:00|336.6|331.6|334.5|333.5|336.6|333.9|334.5|331.6|5
1744222200000|2025-04-09 18:10:00|334.1|333.1|333|328|335.3|333.1|330.3|326.9|17
1744222500000|2025-04-09 18:15:00|332.6|327.6|333.9|328.9|334.8|330.3|330.8|327.6|2
1744243200000|2025-04-10 00:00:00|330.1|329.1|333.9|328.9|335|330|330.1|328.5|1
1744243500000|2025-04-10 00:05:00|333.8|328.8|332.6|327.6|334.9|329.9|331.6|326.6|2
1744243800000|2025-04-10 00:10:00|332.5|327.5|333.4|328.4|334.3|329.3|331.9|326.9|2
1744244100000|2025-04-10 00:15:00|333.9|328.9|334.5|329.5|334.5|329.5|333.4|328.4|0
1744244400000|2025-04-10 00:20:00|334.6|329.6|334.8|329.8|335.3|330.3|334.6|329.6|0
1744244700000|2025-04-10 00:25:00|334.6|329.6|334.8|329.8|335.3|330.3|334.6|329.6|0
1744245000000|2025-04-10 00:30:00|334.6|329.6|334.6|329.6|334.6|329.6|334.6|329.6|0
1744245300000|2025-04-10 00:35:00|334.5|329.5|334.9|329.9|335.3|330.3|334.5|329.5|0
1744245600000|2025-04-10 00:40:00|334.8|329.8|334.4|329.4|334.9|329.9|334.3|329.3|0
1744245900000|2025-04-10 00:45:00|334.5|329.5|334.4|329.4|334.6|329.6|334.1|329.1|0
1744246500000|2025-04-10 00:55:00|334.3|329.3|334.3|329.3|334.6|329.6|334.3|329.3|0
1744246800000|2025-04-10 01:00:00|334.6|329.6|334.4|329.4|334.6|329.6|334.3|329.3|0
1744247100000|2025-04-10 01:05:00|334.3|329.3|334.4|329.4|334.6|329.6|334.3|329.3|0
1744247400000|2025-04-10 01:10:00|334.3|329.3|334.4|329.4|334.6|329.6|334.3|329.3|0
1744247700000|2025-04-10 01:15:00|334.3|329.3|334.4|329.4|334.6|329.6|334.3|329.3|0
1744248000000|2025-04-10 01:20:00|334.3|329.3|334.4|329.4|334.6|329.6|334.3|329.3|0
1744248300000|2025-04-10 01:25:00|334.3|329.3|334.4|329.4|334.6|329.6|334.3|329.3|0
1744248600000|2025-04-10 01:30:00|334.6|329.6|335|330|335.5|330.5|334.6|329.6|2
1744248900000|2025-04-10 01:35:00|335.1|330.1|335.3|330.3|335.3|330.3|334.6|329.6|0
1744249200000|2025-04-10 01:40:00|335.4|330.4|335.4|330.4|335.4|330.4|334.9|329.9|0
1744249500000|2025-04-10 01:45:00|335.5|330.5|335.9|330.9|336.5|331.5|335.1|330.1|0
1744249800000|2025-04-10 01:50:00|336|331|336|331|336|331|335.6|330.6|0
1744250100000|2025-04-10 01:55:00|336.1|331.1|336.1|331.1|336.6|331.6|335.8|330.8|0
1744250400000|2025-04-10 02:00:00|336|331|335.9|330.9|336.1|331.1|335.5|330.5|0
1744250700000|2025-04-10 02:05:00|336|331|336|331|336|331|335.8|330.8|0
1744251000000|2025-04-10 02:10:00|336.1|331.1|336.1|331.1|336.1|331.1|335.6|330.6|0
1744251600000|2025-04-10 02:20:00|336.3|331.3|335.9|330.9|336.3|331.3|335.6|330.6|0
1744251900000|2025-04-10 02:25:00|336|331|335.9|330.9|336|331|335.3|330.3|0
1744252200000|2025-04-10 02:30:00|336|331|336|331|336|331|335.5|330.5|0
1744252500000|2025-04-10 02:35:00|336.1|331.1|336|331|336.1|331.1|335.8|330.8|0
1744252800000|2025-04-10 02:40:00|336.1|331.1|336|331|336.1|331.1|335.6|330.6|0
1744253100000|2025-04-10 02:45:00|336.1|331.1|335.6|330.6|336.3|331.3|335.6|330.6|0
1744253400000|2025-04-10 02:50:00|335.8|330.8|335.9|330.9|336|331|335.6|330.6|0
1744253700000|2025-04-10 02:55:00|336|331|335.6|330.6|336.3|331.3|335.6|330.6|0
1744254000000|2025-04-10 03:00:00|336.4|331.4|335.9|330.9|336.9|333.9|334.8|330.6|1
1744254300000|2025-04-10 03:05:00|336|331|335.9|330.9|336|331|335.8|330.8|0
1744254600000|2025-04-10 03:10:00|336|331|336|331|336.1|331.1|335.8|330.8|0
1744254900000|2025-04-10 03:15:00|336.1|331.1|336|331|336.1|331.1|335.8|330.8|0
1744255200000|2025-04-10 03:20:00|336.1|331.1|336|331|336.1|331.1|335.6|330.6|0
1744255500000|2025-04-10 03:25:00|335.8|330.8|336|331|336|331|335.6|330.6|0
1744255800000|2025-04-10 03:30:00|336.1|331.1|336|331|336.1|331.1|335.6|330.6|0
1744256100000|2025-04-10 03:35:00|336.1|331.1|336|331|336.1|331.1|335.8|330.8|0
1744256400000|2025-04-10 03:40:00|336.1|331.1|336.3|331.3|336.4|331.4|336|331|0
1744257000000|2025-04-10 03:50:00|336.4|331.4|336.4|331.4|336.4|331.4|336.4|331.4|0
1744257300000|2025-04-10 03:55:00|336.3|331.3|336.1|331.1|336.4|331.4|336.1|331.1|0
1744257900000|2025-04-10 04:05:00|336|331|336|331|336|331|336|331|0
1744258200000|2025-04-10 04:10:00|336.1|331.1|336.1|331.1|336.3|331.3|336.1|331.1|1
1744258800000|2025-04-10 04:20:00|336|331|336|331|336|331|336|331|0
1744259700000|2025-04-10 04:35:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1744260300000|2025-04-10 04:45:00|336.4|331.4|336.3|331.3|336.4|331.4|336.3|331.3|0
1744260600000|2025-04-10 04:50:00|336.4|331.4|336.4|331.4|336.4|331.4|336.4|331.4|0
1744263300000|2025-04-10 05:35:00|334.3|333.3|336.4|331.4|336.4|333.3|334.3|331.1|0
1744263900000|2025-04-10 05:45:00|336.5|331.5|333.3|332.3|336.5|332.6|333.3|331.5|2
1744264200000|2025-04-10 05:50:00|335.9|330.9|336|331|336|331|335.9|330.9|0
1744267200000|2025-04-10 06:40:00|336.1|331.1|336.1|331.1|336.3|331.3|336.1|331.1|2
1744267500000|2025-04-10 06:45:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1744267800000|2025-04-10 06:50:00|336|331|336|331|336|331|336|331|0
1744269600000|2025-04-10 07:20:00|336.1|331.1|336.1|331.1|336.1|331.1|336.1|331.1|2
1744269900000|2025-04-10 07:25:00|336|331|336|331|336|331|336|331|0
1744273200000|2025-04-10 08:20:00|335.9|330.9|335.9|330.9|335.9|330.9|335.9|330.9|0
1744273500000|2025-04-10 08:25:00|336|331|336|331|336|331|336|331|0
1744273800000|2025-04-10 08:30:00|335.9|330.9|335.9|330.9|335.9|330.9|335.9|330.9|0
1744275000000|2025-04-10 08:50:00|335.8|330.8|335.8|330.8|335.8|330.8|335.8|330.8|0
1744275300000|2025-04-10 08:55:00|335.9|330.9|335.5|330.5|336|332.1|332.9|330.4|1
1744275600000|2025-04-10 09:00:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1744275900000|2025-04-10 09:05:00|335.8|330.8|335.9|330.9|335.9|330.9|335.8|330.8|1
1744276200000|2025-04-10 09:10:00|335.8|330.8|335.9|330.9|335.9|330.9|335.8|330.8|0
1744276500000|2025-04-10 09:15:00|336|331|335.9|330.9|336|331|335.9|330.9|0
1744278000000|2025-04-10 09:40:00|335.8|330.8|335.8|330.8|335.8|330.8|335.6|330.6|0
1744278900000|2025-04-10 09:55:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1744279500000|2025-04-10 10:05:00|335.8|330.8|335.9|330.9|335.9|330.9|335.4|330.4|0
1744281300000|2025-04-10 10:35:00|336|331|335.9|330.9|336.1|331.1|335.9|330.9|0
1744281600000|2025-04-10 10:40:00|335.8|330.8|335.8|330.8|335.8|330.8|335.8|330.8|0
1744282200000|2025-04-10 10:50:00|336.1|331.1|335.9|330.9|336.1|331.1|335.9|330.9|1
1744284600000|2025-04-10 11:30:00|335.8|330.8|335.8|330.8|335.8|330.8|335.8|330.8|0
1744285200000|2025-04-10 11:40:00|335.9|330.9|335.9|330.9|335.9|330.9|335.9|330.9|0
1744285500000|2025-04-10 11:45:00|336.1|331.1|335.9|330.9|336.3|333.5|334.5|330.9|0
1744285800000|2025-04-10 11:50:00|336.1|331.1|336.1|331.1|336.1|331.1|336.1|331.1|0
1744286100000|2025-04-10 11:55:00|336|331|336|331|336|331|336|331|0
1744286400000|2025-04-10 12:00:00|336.1|331.1|336.6|331.6|336.6|331.6|336|331|0
1744286700000|2025-04-10 12:05:00|336.5|331.5|336.6|331.6|336.6|331.6|336.5|331.5|0
1744287300000|2025-04-10 12:15:00|336.9|331.9|337.4|332.4|337.6|334.1|335|331.8|12
1744287600000|2025-04-10 12:20:00|337.5|332.5|337.8|332.8|337.8|332.8|337.4|332.4|1
1744287900000|2025-04-10 12:25:00|337.9|332.9|337.1|332.1|337.9|332.9|337.1|332.1|0
1744288200000|2025-04-10 12:30:00|337.3|332.3|337.9|332.9|337.9|332.9|337.3|332.3|1
1744288500000|2025-04-10 12:35:00|337.8|332.8|337.4|332.4|337.9|332.9|336.9|331.9|0
1744288800000|2025-04-10 12:40:00|337.5|332.5|337.4|332.4|337.5|332.5|336.8|331.8|0
1744291800000|2025-04-10 13:30:00|336.5|331.5|334.1|329.1|336.5|332.1|331.4|328.9|23
1744292100000|2025-04-10 13:35:00|332|331|334.9|329.9|335.4|332.3|331.4|328.9|16
1744292400000|2025-04-10 13:40:00|334.8|329.8|332.8|331.8|334.8|331.8|331.9|329.4|8
1744292700000|2025-04-10 13:45:00|332.9|331.9|336.3|331.3|336.9|334|332.8|330.5|23
1744293000000|2025-04-10 13:50:00|336.1|331.1|335.1|330.1|336.1|332.9|332.3|329.6|4
1744293300000|2025-04-10 13:55:00|333|332|335|330|335.1|332.3|332.1|329.6|3
1744293600000|2025-04-10 14:00:00|334.9|329.9|332.3|331.3|334.9|331.5|331.9|329.6|4
1744293900000|2025-04-10 14:05:00|332.1|331.1|331.4|330.4|334.4|331.1|331.3|329.1|10
1744294200000|2025-04-10 14:10:00|331.3|330.3|331.5|326.5|331.9|330.4|328.6|325.9|30
1744294500000|2025-04-10 14:15:00|331.4|326.4|329.5|328.5|331.4|328.6|329|326.4|7
1744294800000|2025-04-10 14:20:00|329.6|328.6|333.5|328.5|333.8|330.1|329.5|326.6|6
1744295100000|2025-04-10 14:25:00|331.1|330.1|331.9|330.9|333.6|330.9|331|328.4|2
1744295400000|2025-04-10 14:30:00|331.8|330.8|331.3|330.3|331.8|330.8|331|330|6
1744295700000|2025-04-10 14:35:00|331.1|330.1|331.1|330.1|333.6|330.5|330.9|328.5|4
1744296000000|2025-04-10 14:40:00|331|330|331.5|330.5|334.1|331|330.9|328.8|6
1744296300000|2025-04-10 14:45:00|331.4|330.4|333.6|328.6|333.8|330.5|331.1|328.6|3
1744296600000|2025-04-10 14:50:00|331.5|330.5|331|330|331.5|330.5|330.9|329.9|2
1744296900000|2025-04-10 14:55:00|331.1|330.1|332|331|332.1|331.1|331.1|330.1|5
1744297200000|2025-04-10 15:00:00|331.9|330.9|333.6|328.6|333.6|331|331.1|328.6|3
1744297500000|2025-04-10 15:05:00|331.5|330.5|332.4|331.4|333.4|331.5|331.1|328.1|6
1744297800000|2025-04-10 15:10:00|331.5|330.5|334.1|329.1|334.4|331.4|331.3|328.4|6
1744298100000|2025-04-10 15:15:00|334|329|331.6|330.6|334|330.8|331.4|328.6|2
1744298400000|2025-04-10 15:20:00|331.8|330.8|331.5|330.5|331.9|330.9|331.4|330.4|4
1744298700000|2025-04-10 15:25:00|331.4|330.4|331.4|330.4|331.4|330.4|331.4|330.4|5
1744299000000|2025-04-10 15:30:00|331.6|330.6|331|330|333.4|330.6|330.6|328.1|12
1744299300000|2025-04-10 15:35:00|331.3|330.3|332.3|331.3|334.1|331.3|331.3|329.1|3
1744299600000|2025-04-10 15:40:00|332.1|331.1|332.1|331.1|332.1|331.1|332.1|331.1|0
1744299900000|2025-04-10 15:45:00|331.8|330.8|334.3|329.3|334.4|330.8|331.3|328.6|15
1744300200000|2025-04-10 15:50:00|334.4|329.4|331.8|330.8|334.4|331.4|331.4|328.9|1
1744300500000|2025-04-10 15:55:00|331.9|330.9|331.8|330.8|331.9|330.9|331.8|330.8|1
1744300800000|2025-04-10 16:00:00|331.9|330.9|333.1|332.1|335.1|332.3|331.4|328.9|10
1744301100000|2025-04-10 16:05:00|333|332|333.1|332.1|333.1|332.1|333|332|2
1744301400000|2025-04-10 16:10:00|333|332|333.3|332.3|333.6|332.6|333|332|4
1744301700000|2025-04-10 16:15:00|334.3|333.3|333.1|332.1|335.9|333.3|333.1|330.8|2
1744302000000|2025-04-10 16:20:00|333.3|332.3|332.8|331.8|335.9|332.5|332|329|5
1744302600000|2025-04-10 16:30:00|332.6|331.6|332.6|331.6|332.6|331.6|332.6|331.6|0
1744302900000|2025-04-10 16:35:00|334|329|334.1|329.1|334.4|331.5|332|328.9|10
1744303200000|2025-04-10 16:40:00|332.3|331.3|333.9|328.9|334.1|331.3|332|328.9|0
1744303500000|2025-04-10 16:45:00|331.8|330.8|332|331|333.9|331|331.4|328.9|7
1744303800000|2025-04-10 16:50:00|333.9|328.9|332|331|333.9|331|331.8|328.9|2
1744304100000|2025-04-10 16:55:00|331.9|330.9|331.6|330.6|331.9|330.9|331.4|330.4|6
1744304400000|2025-04-10 17:00:00|331.5|330.5|331.6|330.6|331.6|330.6|331.1|330.1|9
1744305000000|2025-04-10 17:10:00|331.4|330.4|331.6|330.6|331.6|330.6|331.4|330.4|1
1744305300000|2025-04-10 17:15:00|331.5|330.5|331.8|330.8|334.3|330.8|331.3|328.6|5
1744305600000|2025-04-10 17:20:00|331.6|330.6|331.4|330.4|331.6|330.6|331.4|330.4|0
1744305900000|2025-04-10 17:25:00|334.3|329.3|334.3|329.3|334.6|329.6|333.9|328.9|3
1744306200000|2025-04-10 17:30:00|334.1|329.1|334.3|333.3|336.1|333.3|331.9|329.1|8
1744306500000|2025-04-10 17:35:00|334.1|333.1|334.3|333.3|334.3|333.3|334.1|333.1|8
1744306800000|2025-04-10 17:40:00|334.1|333.1|337|336|337.6|336|334.1|332.3|44
1744307100000|2025-04-10 17:45:00|336.9|335.9|335.3|334.3|338.3|335.9|335.3|332.4|8
1744307400000|2025-04-10 17:50:00|337.6|332.6|339.6|334.6|340.1|335.1|337.6|332.6|11
1744307700000|2025-04-10 17:55:00|339.8|334.8|339.4|334.4|340.4|337.8|337.3|334.4|7
1744308000000|2025-04-10 18:00:00|337.3|336.3|338.3|337.3|340.6|337.5|337.3|334.4|5
1744308300000|2025-04-10 18:05:00|340.1|335.1|339.6|338.6|340.1|338.6|337.9|335.1|4
1744308600000|2025-04-10 18:10:00|340.4|339.4|342.3|337.3|343.6|340.5|338.6|336.1|35
1744308900000|2025-04-10 18:15:00|340.6|339.6|342.3|337.3|342.4|339.6|339.6|337.1|17
1744329600000|2025-04-11 00:00:00|344|339|346.6|341.6|347.8|342.8|342.5|339|11
1744329900000|2025-04-11 00:05:00|346.8|341.8|346|341|346.8|342.3|343.3|339.8|2
1744330200000|2025-04-11 00:10:00|345.8|340.8|345.1|340.1|346|341|345|340|2
1744330500000|2025-04-11 00:15:00|345.3|340.3|345.3|340.3|346|341.8|342.8|339.6|4
1744331100000|2025-04-11 00:25:00|345.1|340.1|343.4|342.4|345.6|342.4|343.4|339.9|1
1744331400000|2025-04-11 00:30:00|345.6|340.6|345.3|340.3|345.6|343|343.8|340.1|1
1744331700000|2025-04-11 00:35:00|345.4|340.4|345.3|340.3|345.4|340.4|345.1|340.1|0
1744332000000|2025-04-11 00:40:00|345.1|340.1|344.9|339.9|345.1|340.1|344.9|339.9|2
1744332300000|2025-04-11 00:45:00|344.8|339.8|344.4|339.4|344.8|339.8|343.8|338.8|1
1744332600000|2025-04-11 00:50:00|344.3|339.3|344.3|339.3|344.6|339.6|343.8|338.8|0
1744332900000|2025-04-11 00:55:00|344.4|339.4|344.4|339.4|344.9|339.9|343.9|338.9|0
1744333200000|2025-04-11 01:00:00|344.5|339.5|344|339|344.8|339.8|340.8|338.8|6
1744333500000|2025-04-11 01:05:00|343.9|338.9|343.6|338.6|344.5|339.5|343.4|338.4|2
1744333800000|2025-04-11 01:10:00|344|339|343.5|338.5|344|339|343.4|338.4|0
1744334400000|2025-04-11 01:20:00|343.4|338.4|343.6|338.6|344|339|343.4|338.4|0
1744334700000|2025-04-11 01:25:00|343.8|338.8|343.6|338.6|344|339|343.6|338.6|0
1744335000000|2025-04-11 01:30:00|343.8|338.8|343.8|338.8|344.1|339.1|343.6|338.6|0
1744335300000|2025-04-11 01:35:00|344.1|339.1|343.8|338.8|344.1|339.1|343.8|338.8|0
1744335600000|2025-04-11 01:40:00|342.3|341.3|343.8|338.8|344.1|341.3|342.3|338.8|0
1744335900000|2025-04-11 01:45:00|342.3|341.3|344|339|344.1|341.3|342.3|338.8|0
1744336200000|2025-04-11 01:50:00|344.1|339.1|344.9|339.9|345|341.5|342.5|339.1|0
1744336500000|2025-04-11 01:55:00|343.5|342.5|344.9|339.9|345.3|342.5|343.5|339.9|0
1744337100000|2025-04-11 02:05:00|344.8|339.8|344.8|339.8|344.8|339.8|344.3|339.3|0
1744337400000|2025-04-11 02:10:00|344.6|339.6|344.8|339.8|345.1|340.1|344.6|339.6|0
1744337700000|2025-04-11 02:15:00|344.6|339.6|344.8|339.8|344.8|339.8|344.6|339.6|0
1744338000000|2025-04-11 02:20:00|344.6|339.6|344.1|339.1|344.8|339.8|344|339|1
1744338300000|2025-04-11 02:25:00|344.3|339.3|344.4|339.4|344.5|339.5|344.3|339.3|0
1744338600000|2025-04-11 02:30:00|344.1|339.1|344.3|339.3|344.4|339.4|344.1|339.1|1
1744338900000|2025-04-11 02:35:00|344.1|339.1|344.1|339.1|344.1|339.1|344.1|339.1|0
1744339800000|2025-04-11 02:50:00|344.3|339.3|344.3|339.3|344.3|339.3|344.1|339.1|1
1744340100000|2025-04-11 02:55:00|344.1|339.1|342|341|344.8|341.6|341.5|338.4|3
1744340400000|2025-04-11 03:00:00|344.4|339.4|343.5|338.5|344.4|339.4|343.4|338.4|2
1744341000000|2025-04-11 03:10:00|343.4|338.4|343.4|338.4|343.4|338.4|343.4|338.4|0
1744341300000|2025-04-11 03:15:00|343.5|338.5|343.4|338.4|343.5|338.5|343.4|338.4|0
1744341900000|2025-04-11 03:25:00|343.5|338.5|343.6|338.6|344.1|339.1|343.5|338.5|0
1744342200000|2025-04-11 03:30:00|343.5|338.5|343.5|338.5|343.8|338.8|343.5|338.5|0
1744342500000|2025-04-11 03:35:00|343.4|338.4|343.3|338.3|343.5|340.3|340.9|338.1|1
1744342800000|2025-04-11 03:40:00|343.1|338.1|343.1|338.1|343.1|338.1|343.1|338.1|0
1744343100000|2025-04-11 03:45:00|341|340|343.1|338.1|343.1|340|340.3|337.6|1
1744343700000|2025-04-11 03:55:00|343|338|343.1|338.1|343.1|338.1|342.9|337.9|0
1744344000000|2025-04-11 04:00:00|343|338|341.1|336.1|343.1|339.5|340.3|335.9|1
1744344300000|2025-04-11 04:05:00|341|336|342.3|337.3|342.8|339|340|335.9|0
1744344600000|2025-04-11 04:10:00|342.1|337.1|341.6|336.6|342.1|337.1|341.3|336.3|0
1744344900000|2025-04-11 04:15:00|341.5|336.5|341.8|336.8|342|337|340.9|335.9|0
1744345500000|2025-04-11 04:25:00|341.6|336.6|341.8|336.8|342.3|338.9|339.9|335.9|0
1744345800000|2025-04-11 04:30:00|341.6|336.6|341.6|336.6|341.8|336.8|341|336|0
1744346100000|2025-04-11 04:35:00|341.4|336.4|341|336|341.6|336.6|341|336|0
1744346400000|2025-04-11 04:40:00|340.9|335.9|340.9|335.9|340.9|335.9|340.9|335.9|0
1744347000000|2025-04-11 04:50:00|340.8|335.8|340.8|335.8|340.8|335.8|340.8|335.8|0
1744347300000|2025-04-11 04:55:00|340.9|335.9|340.9|335.9|340.9|335.9|340.9|335.9|0
1744347600000|2025-04-11 05:00:00|341|336|340.9|335.9|341.1|336.1|340.9|335.9|0
1744347900000|2025-04-11 05:05:00|340.8|335.8|340.8|335.8|340.8|335.8|340.8|335.8|0
1744348200000|2025-04-11 05:10:00|340.9|335.9|340.9|335.9|340.9|335.9|340.9|335.9|0
1744348800000|2025-04-11 05:20:00|340.8|335.8|340.6|335.6|340.8|335.8|340.3|335.3|0
1744349400000|2025-04-11 05:30:00|340.5|335.5|341.1|336.1|341.1|338.4|339.4|335.5|1
1744349700000|2025-04-11 05:35:00|341|336|340.8|335.8|341|336|340.5|335.5|0
1744350000000|2025-04-11 05:40:00|340.6|335.6|340.9|335.9|340.9|335.9|340.6|335.6|0
1744350300000|2025-04-11 05:45:00|340.8|335.8|341.5|336.5|341.5|338.5|339.4|335.6|1
1744350600000|2025-04-11 05:50:00|341.4|336.4|343|338|344.4|339.9|340.9|336.4|5
1744350900000|2025-04-11 05:55:00|343.1|338.1|343.3|338.3|344.3|339.3|343.1|338.1|0
1744351200000|2025-04-11 06:00:00|343.4|338.4|343.5|338.5|343.5|338.5|343.4|338.4|0
1744351500000|2025-04-11 06:05:00|343.6|338.6|343.8|338.8|344.5|339.5|343.4|338.4|0
1744351800000|2025-04-11 06:10:00|343.9|338.9|344|339|344|339|343.9|338.9|0
1744352100000|2025-04-11 06:15:00|344.1|339.1|343.6|338.6|344.6|340.4|341.4|338.4|1
1744352400000|2025-04-11 06:20:00|343.8|338.8|344|339|344.6|339.6|343.5|338.5|0
1744352700000|2025-04-11 06:25:00|344.1|339.1|344.6|339.6|344.8|339.8|344.1|339.1|0
1744353000000|2025-04-11 06:30:00|344.8|339.8|344.8|339.8|345|340|344.8|339.8|0
1744353300000|2025-04-11 06:35:00|344.9|339.9|343.9|338.9|345|341.1|341.5|338.8|2
1744353600000|2025-04-11 06:40:00|343.8|338.8|342.9|337.9|343.9|338.9|342.9|337.9|1
1744353900000|2025-04-11 06:45:00|343|338|341.1|336.1|343|338.4|339.4|335.8|2
1744354200000|2025-04-11 06:50:00|341|336|342|337|342.3|337.3|340.9|335.9|2
1744354500000|2025-04-11 06:55:00|341.9|336.9|341.3|336.3|341.9|337.5|338.5|336.3|3
1744354800000|2025-04-11 07:00:00|341.1|336.1|341.5|336.5|341.5|336.5|341.1|336.1|0
1744355400000|2025-04-11 07:10:00|341.6|336.6|341.6|336.6|342.1|337.1|341.5|336.5|0
1744356300000|2025-04-11 07:25:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|0
1744357200000|2025-04-11 07:40:00|341.6|336.6|341.6|336.6|341.6|336.6|341.6|336.6|0
1744357500000|2025-04-11 07:45:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|0
1744358400000|2025-04-11 08:00:00|341.6|336.6|341.6|336.6|341.6|336.6|341.6|336.6|0
1744358700000|2025-04-11 08:05:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|0
1744361100000|2025-04-11 08:45:00|343|338|343|338|343|338|343|338|2
1744361400000|2025-04-11 08:50:00|343.1|338.1|342.4|337.4|343.1|338.1|342.4|337.4|0
1744362000000|2025-04-11 09:00:00|342.1|337.1|342.1|337.1|342.1|337.1|342.1|337.1|0
1744362300000|2025-04-11 09:05:00|342.8|337.8|342.6|337.6|342.8|337.8|342.3|337.3|1
1744362600000|2025-04-11 09:10:00|342.3|337.3|342.3|337.3|342.3|337.3|342.3|337.3|0
1744363200000|2025-04-11 09:20:00|342.1|337.1|342.1|337.1|342.1|337.1|342.1|337.1|0
1744363800000|2025-04-11 09:30:00|342.3|337.3|342.3|337.3|342.3|337.3|342.3|337.3|0
1744364100000|2025-04-11 09:35:00|342.1|337.1|342|337|342.1|337.1|342|337|0
1744364400000|2025-04-11 09:40:00|342.1|337.1|342.1|337.1|342.3|339.9|340.5|336.9|0
1744364700000|2025-04-11 09:45:00|340|339|340|339|340|339|340|339|0
1744365300000|2025-04-11 09:55:00|340.1|339.1|340.1|339.1|340.1|339.1|340|339|0
1744365600000|2025-04-11 10:00:00|340|339|339.9|338.9|340|339|339.9|338.9|0
1744366200000|2025-04-11 10:10:00|339.8|338.8|342.5|337.5|342.5|339|339.8|337.1|0
1744366500000|2025-04-11 10:15:00|342.8|337.8|342.9|337.9|342.9|337.9|342.8|337.8|0
1744367100000|2025-04-11 10:25:00|341.9|340.9|342.9|337.9|342.9|340.9|341.9|337.9|0
1744367400000|2025-04-11 10:30:00|341.9|340.9|342.9|337.9|342.9|340.9|341.9|337.9|0
1744367700000|2025-04-11 10:35:00|342.8|337.8|342.8|337.8|342.8|337.8|342.8|337.8|0
1744368000000|2025-04-11 10:40:00|342.9|337.9|342.9|337.9|342.9|337.9|342.9|337.9|0
1744368600000|2025-04-11 10:50:00|342.8|337.8|342.8|337.8|342.8|337.8|342.8|337.8|0
1744368900000|2025-04-11 10:55:00|342.9|337.9|342.8|337.8|342.9|337.9|342.8|337.8|0
1744369200000|2025-04-11 11:00:00|342.9|337.9|342.9|337.9|342.9|337.9|342.9|337.9|0
1744369500000|2025-04-11 11:05:00|342.8|337.8|342.9|337.9|342.9|337.9|342.8|337.8|0
1744369800000|2025-04-11 11:10:00|342.8|337.8|342.8|337.8|342.8|337.8|342.8|337.8|0
1744372800000|2025-04-11 12:00:00|342.9|337.9|343.9|338.9|343.9|340.9|341.3|337.8|5
1744373100000|2025-04-11 12:05:00|341.8|340.8|341.9|340.9|343.6|341|341.5|338.6|0
1744373400000|2025-04-11 12:10:00|342|341|341.9|340.9|342.1|341.1|341.9|340.9|1
1744373700000|2025-04-11 12:15:00|342.1|341.1|342.1|341.1|342.4|341.4|342.1|341.1|2
1744374000000|2025-04-11 12:20:00|342.3|341.3|342.3|341.3|342.3|341.3|342.3|341.3|1
1744374300000|2025-04-11 12:25:00|342.5|341.5|342.3|341.3|342.5|341.5|342.3|341.3|2
1744374600000|2025-04-11 12:30:00|342.1|341.1|342.4|341.4|342.4|341.4|342.1|341.1|2
1744374900000|2025-04-11 12:35:00|342.3|341.3|342.3|341.3|342.4|341.4|342.1|341.1|1
1744375200000|2025-04-11 12:40:00|342.1|341.1|341.8|340.8|342.1|341.1|341.8|340.8|4
1744378200000|2025-04-11 13:30:00|341.9|340.9|346.9|341.9|346.9|341.9|341.5|339|32
1744378500000|2025-04-11 13:35:00|344.6|343.6|345.4|344.4|347.4|344.5|344.6|341.9|3
1744378800000|2025-04-11 13:40:00|347.6|342.6|344.6|343.6|347.6|344.8|344.3|341.1|6
1744379100000|2025-04-11 13:45:00|344.5|343.5|345.6|344.6|347|345|344.5|341.9|23
1744379400000|2025-04-11 13:50:00|347.1|342.1|344.8|343.8|347.1|344|344.8|341.9|2
1744379700000|2025-04-11 13:55:00|344.9|343.9|347.1|342.1|347.3|344|344.8|341.5|3
1744380000000|2025-04-11 14:00:00|347.3|342.3|347.4|342.4|347.4|344.6|345.5|342.1|3
1744380300000|2025-04-11 14:05:00|347.3|342.3|347|346|349.6|347.4|345.5|342.3|44
1744380600000|2025-04-11 14:10:00|347.1|346.1|348.9|343.9|349.3|346.1|345.5|343.4|7
1744380900000|2025-04-11 14:15:00|349|344|348.3|343.3|349.1|344.1|348|343|1
1744381200000|2025-04-11 14:20:00|348.4|343.4|348.3|343.3|348.5|343.5|348.3|343.3|0
1744381500000|2025-04-11 14:25:00|348.1|343.1|348.3|343.3|348.3|343.3|348.1|343.1|0
1744381800000|2025-04-11 14:30:00|348.4|343.4|348.6|343.6|348.6|343.6|348.4|343.4|0
1744382100000|2025-04-11 14:35:00|346.3|345.3|346|345|348.5|345.3|345.9|342.6|11
1744382400000|2025-04-11 14:40:00|348.8|343.8|349.4|344.4|349.4|346.9|347.9|343.8|10
1744382700000|2025-04-11 14:45:00|347.5|346.5|349.3|344.3|349.3|346.8|347.5|344|23
1744383000000|2025-04-11 14:50:00|349.4|344.4|347.4|346.4|349.4|346.4|347.3|344.3|2
1744383300000|2025-04-11 14:55:00|349.9|344.9|350.1|345.1|350.1|346.4|347.4|344.9|34
1744383600000|2025-04-11 15:00:00|347|346|348.1|343.1|348.9|346|346.8|343.1|3
1744383900000|2025-04-11 15:05:00|348.4|343.4|348.6|343.6|348.6|346.1|346.3|343.1|15
1744384200000|2025-04-11 15:10:00|346.8|345.8|347.1|346.1|347.4|346.4|346.8|345.8|14
1744384500000|2025-04-11 15:15:00|347|346|347.4|346.4|347.4|346.4|347|346|2
1744384800000|2025-04-11 15:20:00|348|347|348.4|347.4|348.6|347.6|347.9|346.9|17
1744385100000|2025-04-11 15:25:00|348.5|347.5|348.5|347.5|348.5|347.5|348.5|347.5|4
1744385400000|2025-04-11 15:30:00|348.6|347.6|348.5|347.5|348.6|347.6|348.5|347.5|3
1744385700000|2025-04-11 15:35:00|348.6|347.6|348.5|347.5|348.6|347.6|348.5|347.5|3
1744386000000|2025-04-11 15:40:00|348.6|347.6|348.6|347.6|348.6|347.6|348.6|347.6|0
1744386300000|2025-04-11 15:45:00|348.5|347.5|348.8|347.8|348.8|347.8|348.5|347.5|7
1744386900000|2025-04-11 15:55:00|348.6|347.6|348.4|347.4|348.6|347.6|348.3|347.3|9
1744387200000|2025-04-11 16:00:00|348.5|347.5|348.5|347.5|348.5|347.5|348.5|347.5|3
1744387500000|2025-04-11 16:05:00|348.4|347.4|348.5|347.5|348.5|347.5|348.4|347.4|1
1744387800000|2025-04-11 16:10:00|348.4|347.4|348.1|347.1|348.4|347.4|348.1|347.1|4
1744388100000|2025-04-11 16:15:00|348.3|347.3|348.5|347.5|348.5|347.5|348.3|347.3|1
1744388400000|2025-04-11 16:20:00|348.4|347.4|348.4|347.4|348.4|347.4|348.4|347.4|0
1744388700000|2025-04-11 16:25:00|348.5|347.5|350.4|345.4|350.4|347.5|348.4|345.4|1
1744389000000|2025-04-11 16:30:00|348.3|347.3|350.4|345.4|350.4|347.3|348.3|345.4|0
1744389300000|2025-04-11 16:35:00|348.5|347.5|348.6|347.6|350.4|347.6|348.3|345.4|5
1744389600000|2025-04-11 16:40:00|348.8|347.8|348.6|347.6|348.8|347.8|348.6|347.6|1
1744389900000|2025-04-11 16:45:00|348.8|347.8|348.8|347.8|348.8|347.8|348.8|347.8|6
1744390200000|2025-04-11 16:50:00|348.6|347.6|348.6|347.6|348.6|347.6|348.6|347.6|2
1744390500000|2025-04-11 16:55:00|348.5|347.5|348.6|347.6|348.6|347.6|348.5|347.5|1
1744391100000|2025-04-11 17:05:00|||||||||4
1744391700000|2025-04-11 17:15:00|348.5|347.5|348.3|347.3|348.5|347.5|348.3|347.3|4
1744392300000|2025-04-11 17:25:00|349.9|344.9|347.3|346.3|349.9|346.5|346.9|344.1|7
1744392900000|2025-04-11 17:35:00|347.4|346.4|349|344|349|346.4|347.3|343.9|11
1744393200000|2025-04-11 17:40:00|349.1|344.1|347|346|349.1|346|347|343.9|0
1744393500000|2025-04-11 17:45:00|348.9|343.9|349.3|344.3|349.5|346.1|347|343.9|1
1744393800000|2025-04-11 17:50:00|349.4|344.4|349.5|344.5|349.8|346.8|347.3|344.4|4
1744394100000|2025-04-11 17:55:00|346.9|345.9|349.9|344.9|349.9|345.9|346.9|344.5|4
1744394400000|2025-04-11 18:00:00|||||||||2
1744394700000|2025-04-11 18:05:00|350|345|349.9|344.9|350|346.8|347.8|344.9|4
1744395000000|2025-04-11 18:10:00|347.8|346.8|347.4|342.4|350.1|347|347.3|342.3|48
1744395300000|2025-04-11 18:15:00|347.3|342.3|346.8|341.8|347.6|342.6|346.5|341.5|13
1744588800000|2025-04-14 00:00:00|347.3|342.3|347.4|342.4|347.6|342.6|346|341|0
1744589100000|2025-04-14 00:05:00|347.5|342.5|348.1|343.1|348.1|343.1|347.5|342.5|0
1744589400000|2025-04-14 00:10:00|348.3|343.3|346.6|341.6|348.3|343.3|346.6|341.6|0
1744589700000|2025-04-14 00:15:00|346.5|341.5|346.3|341.3|346.5|341.5|346.3|341.3|0
1744590000000|2025-04-14 00:20:00|346.4|341.4|346.6|341.6|346.6|341.6|346.4|341.4|0
1744590300000|2025-04-14 00:25:00|346.5|341.5|347.4|342.4|347.4|344.3|345.3|341.5|0
1744590600000|2025-04-14 00:30:00|345.5|344.5|346.1|341.1|346.5|344.5|345.3|341.1|0
1744590900000|2025-04-14 00:35:00|345.9|340.9|345.9|340.9|346.1|343|344|340.8|1
1744591200000|2025-04-14 00:40:00|345.8|340.8|345.6|340.6|345.8|340.8|345.5|340.5|0
1744591800000|2025-04-14 00:50:00|343.8|342.8|345.6|340.6|346.1|342.8|343.8|340.5|0
1744592100000|2025-04-14 00:55:00|345.5|340.5|345.6|340.6|345.6|340.6|345.5|340.5|0
1744592400000|2025-04-14 01:00:00|345.5|340.5|343.8|342.8|345.6|342.8|343.8|340.4|0
1744592700000|2025-04-14 01:05:00|345.6|340.6|345.9|340.9|345.9|342.8|343.8|340.5|0
1744593000000|2025-04-14 01:10:00|344|343|343.8|342.8|345.9|343|343.8|340.6|0
1744593300000|2025-04-14 01:15:00|344|343|346.6|341.6|346.6|343|344|341.3|1
1744593600000|2025-04-14 01:20:00|345|344|344.8|343.8|346.9|344|344.8|341.5|0
1744594200000|2025-04-14 01:30:00|346.5|341.5|344.5|343.5|346.6|343.9|344.5|341.5|1
1744594500000|2025-04-14 01:35:00|344.4|343.4|346|341|346.6|343.5|344.3|340.9|0
1744594800000|2025-04-14 01:40:00|345.9|340.9|344|343|346.1|343|344|340.9|0
1744595400000|2025-04-14 01:50:00|343.9|342.9|346|341|346.3|343|343.9|341|0
1744595700000|2025-04-14 01:55:00|345.9|340.9|346.5|341.5|346.6|343.5|344|340.9|1
1744596000000|2025-04-14 02:00:00|346.4|341.4|344.5|343.5|346.4|343.5|344.5|341.4|0
1744598700000|2025-04-14 02:45:00|346.4|341.4|344.5|343.5|346.4|343.5|344.5|341.4|0
1744607100000|2025-04-14 05:05:00|345.6|344.6|347|342|347|344.6|345.6|342|3
1744607400000|2025-04-14 05:10:00|347.1|342.1|347.4|342.4|347.4|344.5|345.3|341.9|0
1744607700000|2025-04-14 05:15:00|345.5|344.5|345.5|344.5|345.5|344.5|345.5|344.5|0
1744611000000|2025-04-14 06:10:00|348.1|343.1|348.1|343.1|348.1|343.1|348.1|343.1|1
1744611300000|2025-04-14 06:15:00|348.3|343.3|348.3|343.3|348.3|343.3|348.3|343.3|1
1744614900000|2025-04-14 07:15:00|347.4|346.4|348.4|343.4|348.5|346.4|347.4|343.4|2
1744617600000|2025-04-14 08:00:00|348.3|343.3|348.4|343.4|348.4|343.4|348.3|343.3|1
1744618200000|2025-04-14 08:10:00|339.9|338.9|349.3|344.3|349.4|346.5|339.9|338.3|19
1744618500000|2025-04-14 08:15:00|349.1|344.1|349.4|344.4|349.4|344.4|349.1|344.1|0
1744618800000|2025-04-14 08:20:00|349.3|344.3|349.3|344.3|349.3|344.3|349.3|344.3|0
1744621200000|2025-04-14 09:00:00|347.6|342.6|346.1|341.1|347.6|342.6|346.1|341.1|2
1744621500000|2025-04-14 09:05:00|346.3|341.3|346|341|346.4|341.4|346|341|0
1744622100000|2025-04-14 09:15:00|346.6|341.6|346.1|341.1|346.6|341.6|346.1|341.1|0
1744623900000|2025-04-14 09:45:00|345|340|345|340|345|340|345|340|0
1744624200000|2025-04-14 09:50:00|344.9|339.9|345|340|345|340|344.8|339.8|0
1744624500000|2025-04-14 09:55:00|345.1|340.1|346.1|341.1|346.1|341.1|345.1|340.1|0
1744624800000|2025-04-14 10:00:00|346.3|341.3|346.3|341.3|346.3|341.3|346.3|341.3|0
1744625100000|2025-04-14 10:05:00|346.1|341.1|344.8|339.8|346.1|341.1|344.8|339.8|0
1744626300000|2025-04-14 10:25:00|347.3|342.3|347.4|342.4|347.4|342.4|347.3|342.3|0
1744627200000|2025-04-14 10:40:00|347.3|342.3|347.3|342.3|347.3|342.3|347.3|342.3|0
1744628700000|2025-04-14 11:05:00|347.5|342.5|347.3|342.3|347.5|342.5|347.3|342.3|0
1744637400000|2025-04-14 13:30:00|348|343|350.3|345.3|350.9|348.1|344.8|342.9|19
1744637700000|2025-04-14 13:35:00|349.9|344.9|349.4|344.4|350.1|347|347.3|344.4|4
1744638300000|2025-04-14 13:45:00|347.8|346.8|349.3|348.3|351.1|348.3|347.8|345.6|18
1744638600000|2025-04-14 13:50:00|348.4|347.4|349.3|348.3|351.1|348.4|348.4|346|6
1744638900000|2025-04-14 13:55:00|349.4|348.4|349.8|348.8|349.9|348.9|349.4|348.4|6
1744639200000|2025-04-14 14:00:00|350.1|349.1|349.9|348.9|350.1|349.1|349.9|348.9|5
1744639500000|2025-04-14 14:05:00|349.8|348.8|348.9|347.9|351.5|348.8|348.9|346.5|6
1744639800000|2025-04-14 14:10:00|348.8|347.8|348.6|347.6|348.9|347.9|348.6|347.6|5
1744640100000|2025-04-14 14:15:00|348.5|347.5|349.5|344.5|349.6|347.5|348.5|344.5|1
1744640400000|2025-04-14 14:20:00|349.6|344.6|349.6|344.6|349.6|346.3|347.3|344.6|0
1744640700000|2025-04-14 14:25:00|349.8|344.8|350.1|345.1|350.1|346.8|347.8|344.8|1
1744641000000|2025-04-14 14:30:00|350.3|345.3|350.9|345.9|351.3|348.5|348.5|345.3|2
1744641300000|2025-04-14 14:35:00|351|346|350.9|345.9|351|346|350.9|345.9|0
1744641600000|2025-04-14 14:40:00|350.8|345.8|348.5|347.5|350.9|348.4|348.5|345.8|2
1744641900000|2025-04-14 14:45:00|350.9|345.9|350.6|345.6|350.9|345.9|350.6|345.6|0
1744642500000|2025-04-14 14:55:00|348.5|347.5|348.8|347.8|349.3|348.3|348.5|347.5|4
1744642800000|2025-04-14 15:00:00|350.6|345.6|350.6|345.6|350.6|345.6|350.6|345.6|0
1744643400000|2025-04-14 15:10:00|348.3|347.3|347.8|346.8|349.8|347.4|347.8|344.6|29
1744643700000|2025-04-14 15:15:00|349.9|344.9|349.9|344.9|349.9|347.4|348.4|344.9|5
1744644000000|2025-04-14 15:20:00|349.8|344.8|349.9|344.9|349.9|346.8|347.8|344.8|3
1744644300000|2025-04-14 15:25:00|349.8|344.8|347.8|346.8|349.8|346.8|347.8|344.6|11
1744644600000|2025-04-14 15:30:00|347.9|346.9|347.9|346.9|347.9|346.9|347.9|346.9|1
1744644900000|2025-04-14 15:35:00|347.8|346.8|347.9|346.9|347.9|346.9|347.8|346.8|0
1744645500000|2025-04-14 15:45:00|347.6|346.6|349.6|344.6|349.6|346.8|347.6|344.6|1
1744645800000|2025-04-14 15:50:00|||||||||5
1744646400000|2025-04-14 16:00:00|347.8|346.8|349.6|344.6|349.6|346.8|347.8|344.6|2
1744646700000|2025-04-14 16:05:00|347.8|346.8|347.8|346.8|347.8|346.8|347.8|346.8|7
1744647300000|2025-04-14 16:15:00|347.4|346.4|349.6|344.6|349.6|346.4|347.1|344.6|4
1744647900000|2025-04-14 16:25:00|||||||||1
1744648200000|2025-04-14 16:30:00|347.8|346.8|347.4|346.4|349.6|346.9|347.4|344.6|0
1744648500000|2025-04-14 16:35:00|347.5|346.5|347.5|346.5|347.5|346.5|347.5|346.5|6
1744649100000|2025-04-14 16:45:00|347.4|346.4|347.5|346.5|347.5|346.5|347.4|346.4|1
1744649400000|2025-04-14 16:50:00|347.1|346.1|347|346|347.1|346.1|347|346|5
1744649700000|2025-04-14 16:55:00|347.4|346.4|347|346|349.1|346.4|346.6|344.1|3
1744650000000|2025-04-14 17:00:00|347.1|346.1|347.4|346.4|347.4|346.4|347.1|346.1|7
1744650600000|2025-04-14 17:10:00|||||||||6
1744650900000|2025-04-14 17:15:00|347.5|346.5|347.4|346.4|347.5|346.5|347.4|346.4|3
1744651200000|2025-04-14 17:20:00|349.6|344.6|349.8|344.8|349.8|344.8|349.5|344.5|8
1744651500000|2025-04-14 17:25:00|349.6|344.6|347.6|346.6|349.8|346.6|347.5|344.5|1
1744651800000|2025-04-14 17:30:00|347.5|346.5|348.4|343.4|348.8|346.5|346.3|343.1|2
1744652100000|2025-04-14 17:35:00|||||||||1
1744652400000|2025-04-14 17:40:00|346.3|345.3|348.4|343.4|348.4|345.8|346.3|343.4|1
1744652700000|2025-04-14 17:45:00|346.5|345.5|348.4|343.4|348.4|345.5|346.5|343.4|0
1744653000000|2025-04-14 17:50:00|346.5|345.5|347.4|346.4|349|346.4|346.5|343.4|4
1744653300000|2025-04-14 17:55:00|347.5|346.5|347.6|346.6|347.6|346.6|347.4|346.4|1
1744653600000|2025-04-14 18:00:00|347.5|346.5|347.4|346.4|347.5|346.5|347.3|346.3|2
1744653900000|2025-04-14 18:05:00|349|344|348.9|343.9|349.1|344.1|348.9|343.9|2
1744654200000|2025-04-14 18:10:00|347|346|350.4|345.4|350.4|346.5|346.4|343.6|19
1744654500000|2025-04-14 18:15:00|350.3|345.3|349.4|344.4|350.4|347.5|346.5|343.3|10
1744675200000|2025-04-15 00:00:00|348.6|343.6|348.5|343.5|348.6|345.4|345.8|343.1|3
1744675500000|2025-04-15 00:05:00|348.4|343.4|348.1|343.1|348.4|345.6|346.3|343.1|0
1744675800000|2025-04-15 00:10:00|346|345|349.4|344.4|349.4|346.6|346|343.1|2
1744676100000|2025-04-15 00:15:00|347.3|346.3|349.1|344.1|349.4|346.3|347.3|343.6|0
1744676400000|2025-04-15 00:20:00|347.3|346.3|347.3|346.3|349.1|346.3|347.3|344.1|0
1744676700000|2025-04-15 00:25:00|347.4|346.4|350.5|345.5|350.9|347.3|347.3|345.4|4
1744677000000|2025-04-15 00:30:00|350.6|345.6|351|346|351|346|350.5|345.5|0
1744677300000|2025-04-15 00:35:00|351.1|346.1|349.5|344.5|351.1|347.8|348|344.1|1
1744677600000|2025-04-15 00:40:00|349.6|344.6|349.9|344.9|350|345|349.6|344.6|0
1744677900000|2025-04-15 00:45:00|349.8|344.8|349.5|344.5|350|345|349.5|344.5|0
1744678200000|2025-04-15 00:50:00|349.4|344.4|350.3|345.3|350.4|346.8|347.4|343.5|1
1744678500000|2025-04-15 00:55:00|350.4|345.4|350.3|345.3|350.4|345.4|350.1|345.1|0
1744678800000|2025-04-15 01:00:00|350.1|345.1|350.6|345.6|350.9|347.5|348.5|345.1|0
1744679100000|2025-04-15 01:05:00|348.8|347.8|351|346|351|347.8|348.8|345.5|0
1744679400000|2025-04-15 01:10:00|350.9|345.9|350.5|345.5|351.1|347.8|348.4|345.4|2
1744679700000|2025-04-15 01:15:00|350.4|345.4|349.5|348.5|351|348.5|348.5|345.4|0
1744680000000|2025-04-15 01:20:00|349.6|348.6|350.8|345.8|351.3|348.9|349.6|345.6|1
1744680300000|2025-04-15 01:25:00|350.9|345.9|350.8|345.8|350.9|345.9|350.8|345.8|0
1744680600000|2025-04-15 01:30:00|350.9|345.9|350.9|345.9|350.9|348|349|345.9|0
1744681200000|2025-04-15 01:40:00|349|348|350.9|345.9|350.9|348|349|345.9|0
1744681800000|2025-04-15 01:50:00|351|346|350.9|345.9|351.3|348.5|349|345.9|1
1744682100000|2025-04-15 01:55:00|349|348|349|348|349|348|349|348|0
1744682700000|2025-04-15 02:05:00|350.9|345.9|351.1|346.1|351.3|348.5|349|345.9|0
1744683000000|2025-04-15 02:10:00|349.3|348.3|349.3|348.3|349.3|348.3|349.3|348.3|0
1744683900000|2025-04-15 02:25:00|349.1|348.1|351.1|346.1|351.1|348.5|349.1|346.1|0
1744684200000|2025-04-15 02:30:00|349.3|348.3|349.3|348.3|349.3|348.3|349.3|348.3|0
1744684500000|2025-04-15 02:35:00|351.1|346.1|349.3|348.3|351.1|348.3|349.3|346.1|0
1744684800000|2025-04-15 02:40:00|349.1|348.1|349.1|348.1|349.1|348.1|349.1|348.1|0
1744689000000|2025-04-15 03:50:00|349|348|349|348|349|348|349|348|0
1744689300000|2025-04-15 03:55:00|349.1|348.1|349.1|348.1|349.1|348.1|349.1|348.1|0
1744689600000|2025-04-15 04:00:00|349|348|349.1|348.1|349.1|348.1|349|348|0
1744692600000|2025-04-15 04:50:00|349.3|348.3|349.3|348.3|349.3|348.3|349.3|348.3|0
1744692900000|2025-04-15 04:55:00|349.1|348.1|349.1|348.1|349.1|348.1|349.1|348.1|0
1744693500000|2025-04-15 05:05:00|349.3|348.3|349.1|348.1|349.3|348.3|349.1|348.1|0
1744693800000|2025-04-15 05:10:00|349.3|348.3|349.3|348.3|349.3|348.3|349.3|348.3|0
1744694100000|2025-04-15 05:15:00|349.1|348.1|349.1|348.1|349.3|348.3|349.1|348.1|0
1744696500000|2025-04-15 05:55:00|348.8|343.8|347.3|346.3|348.8|346.3|347.3|343.8|2
1744696800000|2025-04-15 06:00:00|350.3|345.3|349.8|344.8|350.4|345.5|346.5|344.8|4
1744697100000|2025-04-15 06:05:00|350.8|345.8|350.8|345.8|350.9|345.9|350.8|345.8|1
1744697700000|2025-04-15 06:15:00|347.5|346.5|350.6|345.6|350.6|346.5|347.5|345.3|7
1744698000000|2025-04-15 06:20:00|347.4|346.4|350.4|345.4|350.8|348.6|347.3|345.1|6
1744698300000|2025-04-15 06:25:00|350.3|345.3|349.9|344.9|350.3|345.3|349.9|344.9|2
1744698600000|2025-04-15 06:30:00|350.6|345.6|350.6|345.6|350.8|345.8|350.6|345.6|0
1744698900000|2025-04-15 06:35:00|350.5|345.5|350.5|345.5|350.5|345.5|350.5|345.5|0
1744699200000|2025-04-15 06:40:00|350.6|345.6|350.5|345.5|350.6|345.6|350.5|345.5|0
1744699500000|2025-04-15 06:45:00|349.8|344.8|350.3|345.3|350.6|348.6|349.4|344.8|4
1744699800000|2025-04-15 06:50:00|350.4|345.4|350.1|345.1|350.5|345.5|350|345|0
1744701000000|2025-04-15 07:10:00|350|345|350|345|350|345|350|345|0
1744702500000|2025-04-15 07:35:00|350.1|345.1|350.5|345.5|350.5|345.5|350.1|345.1|0
1744702800000|2025-04-15 07:40:00|350.6|345.6|350.6|345.6|350.6|345.6|350.6|345.6|0
1744703100000|2025-04-15 07:45:00|350.8|345.8|351|346|351|346|350.8|345.8|0
1744704000000|2025-04-15 08:00:00|350.9|345.9|350.9|345.9|350.9|348|349|345.9|0
1744704300000|2025-04-15 08:05:00|349|348|349|348|349|348|349|348|0
1744704900000|2025-04-15 08:15:00|351.1|346.1|344.9|343.9|351.1|347.4|344.6|341.9|14
1744705200000|2025-04-15 08:20:00|344.6|343.6|347.5|342.5|347.9|344.1|342.6|339.6|55
1744705500000|2025-04-15 08:25:00|347.4|342.4|347.5|342.5|347.5|342.5|347.4|342.4|0
1744706400000|2025-04-15 08:40:00|347.9|342.9|347.9|342.9|347.9|342.9|347.8|342.8|1
1744706700000|2025-04-15 08:45:00|347.8|342.8|347.8|342.8|347.9|342.9|347.8|342.8|0
1744707300000|2025-04-15 08:55:00|347.9|342.9|346|345|347.9|345|346|342.8|0
1744707600000|2025-04-15 09:00:00|347.9|342.9|346.3|345.3|347.9|345.3|346.1|342.9|0
1744707900000|2025-04-15 09:05:00|346.1|345.1|346.1|345.1|346.3|345.3|346.1|345.1|0
1744708200000|2025-04-15 09:10:00|346.3|345.3|346.3|345.3|346.5|345.5|346.1|345.1|1
1744708500000|2025-04-15 09:15:00|347.6|342.6|347.5|342.5|347.6|342.6|347.5|342.5|0
1744711200000|2025-04-15 10:00:00|347.6|342.6|347.6|342.6|347.6|342.6|347.6|342.6|3
1744714500000|2025-04-15 10:55:00|347.5|342.5|347.6|342.6|347.6|342.6|347.5|342.5|0
1744715100000|2025-04-15 11:05:00|347.5|342.5|347.6|342.6|347.6|342.6|347.5|342.5|0
1744715400000|2025-04-15 11:10:00|347.5|342.5|347.5|342.5|347.6|342.6|347.5|342.5|0
1744715700000|2025-04-15 11:15:00|347.6|342.6|347.6|342.6|347.6|342.6|347.5|342.5|0
1744716000000|2025-04-15 11:20:00|347.5|342.5|347.5|342.5|347.6|342.6|347.5|342.5|0
1744716600000|2025-04-15 11:30:00|347.6|342.6|347.6|342.6|347.6|342.6|347.6|342.6|0
1744716900000|2025-04-15 11:35:00|347.5|342.5|347.6|342.6|347.6|342.6|347.5|342.5|0
1744717200000|2025-04-15 11:40:00|347.5|342.5|347.5|342.5|347.6|342.6|347.5|342.5|0
1744717500000|2025-04-15 11:45:00|347.6|342.6|347.6|342.6|347.6|342.6|347.5|342.5|0
1744717800000|2025-04-15 11:50:00|347.5|342.5|347.4|342.4|347.6|342.6|347.4|342.4|0
1744718100000|2025-04-15 11:55:00|347.3|342.3|347.6|342.6|347.8|345.3|344.6|342.1|3
1744718400000|2025-04-15 12:00:00|348|343|347.9|342.9|348|343|347.5|342.5|0
1744718700000|2025-04-15 12:05:00|347.8|342.8|347.8|342.8|347.9|342.9|347.8|342.8|1
1744719000000|2025-04-15 12:10:00|348|347|348|347|348|347|348|347|2
1744720500000|2025-04-15 12:35:00|348.3|347.3|348.4|347.4|348.4|347.4|348|347|0
1744720800000|2025-04-15 12:40:00|348.5|347.5|350.3|345.3|350.3|347.9|348.5|345.3|12
1744723800000|2025-04-15 13:30:00|349.1|344.1|348|343|349.1|346|345.9|343|7
1744724100000|2025-04-15 13:35:00|347.9|342.9|346.3|345.3|348.8|345.3|346.3|342.8|0
1744724400000|2025-04-15 13:40:00|347.3|342.3|348|343|348|343.3|344.3|342|3
1744724700000|2025-04-15 13:45:00|348.1|343.1|349.5|344.5|349.5|346|346.3|343.1|3
1744725000000|2025-04-15 13:50:00|347.3|346.3|348.5|343.5|348.6|346.3|347.3|343.3|0
1744725300000|2025-04-15 13:55:00|348.4|343.4|348.4|343.4|348.6|343.6|348.3|343.3|1
1744725600000|2025-04-15 14:00:00|348.3|343.3|348.1|343.1|348.6|343.6|347.9|342.9|0
1744725900000|2025-04-15 14:05:00|348|343|347.3|342.3|348.4|343.4|347.3|342.3|0
1744726200000|2025-04-15 14:10:00|347|342|347.1|342.1|347.3|342.3|347|342|0
1744726500000|2025-04-15 14:15:00|345|344|345|344|346.9|344|344.8|341.9|0
1744726800000|2025-04-15 14:20:00|345.6|340.6|343.9|338.9|345.8|341.8|342.8|338.8|8
1744727100000|2025-04-15 14:25:00|341.4|340.4|344|339|344.1|340.4|341.4|338.9|1
1744727400000|2025-04-15 14:30:00|344.1|339.1|344.8|339.8|345.4|340.8|341.3|338.4|11
1744727700000|2025-04-15 14:35:00|344.6|339.6|344.3|339.3|344.6|339.6|344.1|339.1|3
1744728000000|2025-04-15 14:40:00|344.1|339.1|341.5|340.5|344.3|340.9|341.4|339|5
1744728300000|2025-04-15 14:45:00|341.6|340.6|345|340|345|340.6|341.6|339.1|1
1744728600000|2025-04-15 14:50:00|344.8|339.8|344.8|339.8|345.5|340.5|344.8|339.8|1
1744728900000|2025-04-15 14:55:00|344.6|339.6|342.4|341.4|344.8|341.5|342.3|339.6|0
1744729200000|2025-04-15 15:00:00|342.1|341.1|342.4|341.4|342.4|341.4|342.1|341.1|6
1744729500000|2025-04-15 15:05:00|||||||||6
1744729800000|2025-04-15 15:10:00|341.6|340.6|341.6|340.6|341.6|340.6|341.6|340.6|5
1744730100000|2025-04-15 15:15:00|341.3|340.3|341.3|340.3|341.3|340.3|341.3|340.3|1
1744730400000|2025-04-15 15:20:00|340.9|339.9|340.9|339.9|341|340|340.8|339.8|5
1744730700000|2025-04-15 15:25:00|340.5|339.5|342.6|337.6|342.6|339.5|340.5|337.4|3
1744731000000|2025-04-15 15:30:00|340.5|339.5|340.9|339.9|342.6|339.9|340.5|337.6|0
1744731300000|2025-04-15 15:35:00|340.8|339.8|343.4|338.4|343.4|340|340.8|338.3|11
1744731600000|2025-04-15 15:40:00|340.9|339.9|341|340|341|340|340.9|339.9|1
1744731900000|2025-04-15 15:45:00|341.5|340.5|345.1|340.1|345.3|341.9|341.5|339.5|4
1744732200000|2025-04-15 15:50:00|344.9|339.9|342.8|341.8|344.9|341.8|342.6|339.9|4
1744732500000|2025-04-15 15:55:00|341.8|336.8|341.9|336.9|341.9|339|339.6|335.5|24
1744732800000|2025-04-15 16:00:00|342|337|342.4|337.4|342.8|339.1|339.8|336|4
1744733100000|2025-04-15 16:05:00|342|337|342.3|337.3|342.4|337.4|341.5|336.5|0
1744733400000|2025-04-15 16:10:00|342.1|337.1|341.5|336.5|342.1|337.1|341.5|336.5|25
1744734000000|2025-04-15 16:20:00|341.6|336.6|341.3|340.3|341.9|340.3|340.4|336.6|2
1744734300000|2025-04-15 16:25:00|341.4|340.4|344|339|344|340.4|341.4|338.8|3
1744734600000|2025-04-15 16:30:00|344.1|339.1|344.5|339.5|344.9|342|342.3|339.1|2
1744734900000|2025-04-15 16:35:00|344.4|339.4|342.3|341.3|344.4|341.3|342.3|339.4|0
1744735200000|2025-04-15 16:40:00|344.4|339.4|344.4|339.4|344.4|341.5|342.5|339.4|1
1744735800000|2025-04-15 16:50:00|342.5|341.5|344.4|339.4|344.4|341.5|342.3|339.4|0
1744736100000|2025-04-15 16:55:00|342.5|341.5|342|341|342.5|341.5|342|341|3
1744736400000|2025-04-15 17:00:00|342.3|341.3|344.4|339.4|344.4|341.3|342.3|338.8|33
1744736700000|2025-04-15 17:05:00|342.3|341.3|342.3|341.3|344.4|341.3|342.3|339.4|0
1744737000000|2025-04-15 17:10:00|344.1|339.1|344.9|339.9|344.9|341.8|342.3|339.1|1
1744737300000|2025-04-15 17:15:00|343|342|343|342|344.9|342|343|339.9|0
1744737600000|2025-04-15 17:20:00|344.9|339.9|343.5|342.5|344.9|342.9|343|339.9|12
1744738200000|2025-04-15 17:30:00|343.4|342.4|343.5|342.5|343.5|342.5|343.4|342.4|1
1744738500000|2025-04-15 17:35:00|343.4|342.4|343.5|342.5|343.5|342.5|343.4|342.4|2
1744738800000|2025-04-15 17:40:00|||||||||12
1744739700000|2025-04-15 17:55:00|343.4|342.4|343.5|342.5|343.5|342.5|343.4|342.4|0
1744740000000|2025-04-15 18:00:00|343.4|342.4|343.5|342.5|343.5|342.5|343.4|342.4|8
1744740600000|2025-04-15 18:10:00|343.4|342.4|343|342|343.5|342.5|342.9|341.9|5
1744740900000|2025-04-15 18:15:00|342.9|341.9|343.9|338.9|344.5|342|341|338.1|10
1744761600000|2025-04-16 00:00:00|342.1|337.1|342.1|337.1|342.8|337.8|341.9|336.9|0
1744761900000|2025-04-16 00:05:00|342.3|337.3|342.4|337.4|342.5|337.5|342|337|0
1744762200000|2025-04-16 00:10:00|342.5|337.5|342.4|337.4|342.6|337.6|342.1|337.1|0
1744762500000|2025-04-16 00:15:00|342.5|337.5|342.5|337.5|342.5|337.5|342.1|337.1|0
1744762800000|2025-04-16 00:20:00|342.1|337.1|342.4|337.4|342.5|337.5|342.1|337.1|0
1744763100000|2025-04-16 00:25:00|342.5|337.5|342.6|337.6|342.6|337.6|342.1|337.1|0
1744763400000|2025-04-16 00:30:00|342.8|337.8|342.4|337.4|342.8|339.5|340.3|337.4|0
1744763700000|2025-04-16 00:35:00|342|337|342|337|342.5|337.5|342|337|0
1744764000000|2025-04-16 00:40:00|342.1|337.1|342.1|337.1|342.3|338.6|339.5|336.9|0
1744764300000|2025-04-16 00:45:00|342.3|337.3|342.3|337.3|342.3|338.8|339.5|336.6|0
1744764900000|2025-04-16 00:55:00|342.4|337.4|342.1|337.1|342.9|340|339.8|337|1
1744765200000|2025-04-16 01:00:00|342|337|339.4|334.4|342.3|338.6|337.9|332.9|9
1744765500000|2025-04-16 01:05:00|339.5|334.5|339.5|334.5|339.6|334.6|338.9|333.9|0
1744765800000|2025-04-16 01:10:00|339.4|334.4|339.4|334.4|339.6|334.6|338.6|333.6|0
1744766100000|2025-04-16 01:15:00|339|334|339.5|334.5|339.5|334.5|338.8|333.8|0
1744766400000|2025-04-16 01:20:00|339.4|334.4|339.3|334.3|339.6|334.6|338.4|333.4|0
1744766700000|2025-04-16 01:25:00|339.4|334.4|339.4|334.4|339.4|334.4|338.6|333.6|0
1744767000000|2025-04-16 01:30:00|339.5|334.5|339.4|334.4|339.5|335.8|336.8|333.6|0
1744767300000|2025-04-16 01:35:00|339.5|334.5|339.4|334.4|339.5|334.5|338.6|333.6|0
1744767600000|2025-04-16 01:40:00|339.5|334.5|339.4|334.4|339.5|335.9|336.8|334.4|0
1744767900000|2025-04-16 01:45:00|339.5|334.5|339.8|334.8|339.8|335.9|336.8|333.6|0
1744768500000|2025-04-16 01:55:00|339.9|334.9|339.8|334.8|340|336.4|337.1|333.9|0
1744769100000|2025-04-16 02:05:00|340|335|339.8|334.8|340|335|339.8|334.8|0
1744769400000|2025-04-16 02:10:00|339.9|334.9|339.6|334.6|339.9|336|336.9|333.3|2
1744769700000|2025-04-16 02:15:00|339.8|334.8|339.8|334.8|339.8|334.8|339.6|334.6|0
1744770000000|2025-04-16 02:20:00|339.6|334.6|339.8|334.8|340.1|337|337.3|334.6|0
1744770300000|2025-04-16 02:25:00|339.6|334.6|339.8|334.8|340.1|337|338|334.6|0
1744770600000|2025-04-16 02:30:00|339.6|334.6|339.6|334.6|339.9|334.9|339.6|334.6|0
1744770900000|2025-04-16 02:35:00|339.9|334.9|339.6|334.6|339.9|334.9|339.6|334.6|0
1744771200000|2025-04-16 02:40:00|339.5|334.5|338.6|333.6|339.5|334.5|338.6|333.6|0
1744771500000|2025-04-16 02:45:00|338.9|333.9|338.9|333.9|339.3|334.3|338.6|333.6|0
1744771800000|2025-04-16 02:50:00|338.8|333.8|340|335|340|336.6|337.5|333.8|0
1744772100000|2025-04-16 02:55:00|339.4|334.4|339.8|334.8|339.8|334.8|339.4|334.4|0
1744773000000|2025-04-16 03:10:00|339.6|334.6|339.6|334.6|339.6|334.6|339.6|334.6|0
1744773300000|2025-04-16 03:15:00|339.8|334.8|339.8|334.8|339.8|334.8|339.8|334.8|0
1744774200000|2025-04-16 03:30:00|339.6|334.6|339.8|334.8|339.8|334.8|338.6|333.6|0
1744774800000|2025-04-16 03:40:00|339.6|334.6|339.6|334.6|339.6|334.6|339.6|334.6|0
1744775100000|2025-04-16 03:45:00|339.5|334.5|339.6|334.6|339.6|334.6|338.6|333.6|0
1744775700000|2025-04-16 03:55:00|339.5|334.5|339.1|334.1|339.5|334.5|339.1|334.1|0
1744776600000|2025-04-16 04:10:00|339.3|334.3|339.3|334.3|339.3|334.3|339.3|334.3|0
1744776900000|2025-04-16 04:15:00|339.1|334.1|339.1|334.1|339.1|334.1|339.1|334.1|0
1744778100000|2025-04-16 04:35:00|337|336|338.4|333.4|338.9|336|337|333.4|0
1744778400000|2025-04-16 04:40:00|336|335|339.1|334.1|339.1|335|336|333.4|1
1744778700000|2025-04-16 04:45:00|339.3|334.3|339.8|334.8|339.8|334.8|339.3|334.3|0
1744779000000|2025-04-16 04:50:00|339.9|334.9|339.8|334.8|339.9|334.9|339.8|334.8|0
1744779300000|2025-04-16 04:55:00|339.1|334.1|338.9|333.9|339.8|334.8|338.8|333.8|0
1744780200000|2025-04-16 05:10:00|339|334|339|334|339|334|339|334|0
1744780500000|2025-04-16 05:15:00|338.9|333.9|338.6|333.6|338.9|335.8|336.8|333.4|0
1744782600000|2025-04-16 05:50:00|338.4|333.4|338.4|333.4|338.5|336.1|336.8|333.4|1
1744783500000|2025-04-16 06:05:00|338.5|333.5|338.4|333.4|338.5|333.5|338.4|333.4|0
1744785000000|2025-04-16 06:30:00|336.5|335.5|338.6|333.6|338.6|335.5|336.5|333.6|0
1744787700000|2025-04-16 07:15:00|336.8|335.8|336.8|335.8|336.8|335.8|336.8|335.8|1
1744789800000|2025-04-16 07:50:00|||||||||4
1744790100000|2025-04-16 07:55:00|339.6|334.6|339.5|334.5|339.6|334.6|339.5|334.5|3
1744791300000|2025-04-16 08:15:00|339.6|334.6|339.6|334.6|339.6|334.6|339.6|334.6|0
1744791600000|2025-04-16 08:20:00|339.8|334.8|339.8|334.8|339.8|334.8|339.8|334.8|0
1744794000000|2025-04-16 09:00:00|338|337|338|337|338|337|338|337|0
1744795200000|2025-04-16 09:20:00|338.1|337.1|341|336|341.5|337.9|338.1|335.8|4
1744796100000|2025-04-16 09:35:00|341.1|336.1|341.1|336.1|341.6|336.6|340.9|335.9|1
1744796400000|2025-04-16 09:40:00|341|336|341|336|341|336|341|336|0
1744796700000|2025-04-16 09:45:00|341.1|336.1|341|336|341.1|336.1|341|336|0
1744797300000|2025-04-16 09:55:00|341.1|336.1|341|336|341.1|336.1|341|336|0
1744797600000|2025-04-16 10:00:00|341.1|336.1|341.1|336.1|341.1|336.1|341.1|336.1|0
1744797900000|2025-04-16 10:05:00|341|336|341|336|341|336|341|336|0
1744798200000|2025-04-16 10:10:00|341.1|336.1|341.1|336.1|341.1|336.1|341.1|336.1|1
1744798500000|2025-04-16 10:15:00|341|336|341|336|341|336|341|336|0
1744798800000|2025-04-16 10:20:00|||||||||2
1744800900000|2025-04-16 10:55:00|341.1|336.1|341|336|341.1|336.1|341|336|0
1744801500000|2025-04-16 11:05:00|341.1|336.1|341|336|341.1|336.1|341|336|0
1744802400000|2025-04-16 11:20:00|341.1|336.1|341.1|336.1|341.1|336.1|341|336|0
1744802700000|2025-04-16 11:25:00|341|336|341|336|341|336|341|336|0
1744804200000|2025-04-16 11:50:00|341.6|336.6|342.1|337.1|342.3|337.3|341.5|336.5|12
1744804500000|2025-04-16 11:55:00|342|337|342|337|342|337|342|337|0
1744805400000|2025-04-16 12:10:00|342.3|337.3|341.6|336.6|342.3|337.3|341.6|336.6|1
1744806000000|2025-04-16 12:20:00|341.8|336.8|341.6|336.6|341.8|336.8|341.6|336.6|0
1744806600000|2025-04-16 12:30:00|341.8|336.8|340.8|335.8|341.9|336.9|337.9|335.8|2
1744807200000|2025-04-16 12:40:00|340.9|335.9|340.6|335.6|340.9|335.9|340.6|335.6|0
1744810200000|2025-04-16 13:30:00|340|339|340.6|335.6|341.6|339|339.5|335.5|19
1744810500000|2025-04-16 13:35:00|340.5|335.5|341.4|336.4|341.4|336.4|340.3|335.3|3
1744810800000|2025-04-16 13:40:00|339.9|338.9|340.3|339.3|340.3|339.3|339.9|338.9|3
1744811100000|2025-04-16 13:45:00|340.4|339.4|345.1|340.1|346.1|343.1|340.4|337.9|18
1744811400000|2025-04-16 13:50:00|345|340|346.5|341.5|346.6|343.1|343.8|340|26
1744811700000|2025-04-16 13:55:00|346.6|341.6|346.5|341.5|346.6|343.8|344.3|341.1|3
1744812000000|2025-04-16 14:00:00|346.4|341.4|346.9|341.9|347.1|344|344.5|341.4|2
1744812600000|2025-04-16 14:10:00|345|344|344.9|343.9|345|344|344.9|343.9|2
1744812900000|2025-04-16 14:15:00|345|344|345|344|345|344|345|344|18
1744813200000|2025-04-16 14:20:00|344.8|343.8|346.4|341.4|346.6|343.9|344.6|341.4|5
1744813500000|2025-04-16 14:25:00|346.3|341.3|346.9|341.9|346.9|343.5|344.5|340.9|20
1744813800000|2025-04-16 14:30:00|346.8|341.8|345.3|344.3|347.1|344.3|345.3|341.6|3
1744814100000|2025-04-16 14:35:00|345.1|344.1|349|344|349|344.6|345.1|343.5|8
1744814400000|2025-04-16 14:40:00|349.1|344.1|348.4|343.4|349.5|346.1|346.6|343.3|2
1744814700000|2025-04-16 14:45:00|348.5|343.5|348.1|347.1|349|347.1|347.6|343.5|7
1744815000000|2025-04-16 14:50:00|349.4|344.4|347.5|346.5|349.9|347|347.4|344.4|5
1744815300000|2025-04-16 14:55:00|349.6|344.6|347.9|346.9|349.6|347|347.8|344.6|2
1744815600000|2025-04-16 15:00:00|349.1|344.1|349|344|349.4|344.4|349|344|1
1744815900000|2025-04-16 15:05:00|348.9|343.9|348.6|343.6|348.9|346.1|347.1|343.6|1
1744816200000|2025-04-16 15:10:00|345.8|344.8|347.4|342.4|347.4|344.8|345.8|342.4|5
1744816500000|2025-04-16 15:15:00|345.3|344.3|345.3|344.3|347.4|344.3|345.1|342.4|5
1744816800000|2025-04-16 15:20:00|||||||||3
1744817100000|2025-04-16 15:25:00|||||||||3
1744817400000|2025-04-16 15:30:00|||||||||4
1744817700000|2025-04-16 15:35:00|345.4|344.4|345.4|344.4|345.4|344.4|345.4|344.4|5
1744818000000|2025-04-16 15:40:00|345.5|344.5|346.9|341.9|346.9|344.5|345.5|341.4|11
1744818300000|2025-04-16 15:45:00|346.8|341.8|346.8|341.8|346.8|341.8|346.8|341.8|5
1744818600000|2025-04-16 15:50:00|346.6|341.6|344.5|343.5|346.6|343.5|344.5|341.6|0
1744818900000|2025-04-16 15:55:00|346.6|341.6|346.5|341.5|346.9|343.5|344.5|341.1|2
1744819200000|2025-04-16 16:00:00|346.6|341.6|346.6|341.6|346.9|343.5|344.5|341.3|1
1744819500000|2025-04-16 16:05:00|346.1|341.1|344.8|343.8|346.8|343.8|344.5|341.1|0
1744820400000|2025-04-16 16:20:00|344.9|343.9|344.9|343.9|345|344|344.9|343.9|1
1744820700000|2025-04-16 16:25:00|346.5|341.5|346.9|341.9|346.9|341.9|346.5|341.5|1
1744821000000|2025-04-16 16:30:00|345|344|346.9|341.9|346.9|344|345|341.9|0
1744821300000|2025-04-16 16:35:00|345|344|345|344|345|344|345|344|0
1744821600000|2025-04-16 16:40:00|344.8|343.8|344.8|343.8|344.8|343.8|344.8|343.8|0
1744821900000|2025-04-16 16:45:00|347.1|342.1|345|344|347.1|344|345|342.1|0
1744822200000|2025-04-16 16:50:00|347.1|342.1|345|344|347.1|344|345|342.1|0
1744822800000|2025-04-16 17:00:00|347.1|342.1|345|344|347.1|344|345|342.1|0
1744823100000|2025-04-16 17:05:00|347.1|342.1|345|344|347.1|344|345|342.1|0
1744823400000|2025-04-16 17:10:00|347.1|342.1|345|344|347.1|344|345|342.1|0
1744823700000|2025-04-16 17:15:00|347.1|342.1|347.1|342.1|347.1|344|345|342.1|4
1744824000000|2025-04-16 17:20:00|345.6|344.6|346|345|348.4|345.3|345.6|343.3|7
1744824300000|2025-04-16 17:25:00|346.3|345.3|346.8|345.8|348.9|345.8|346.3|343.6|8
1744824600000|2025-04-16 17:30:00|348.9|343.9|347.1|346.1|348.9|346.4|346.8|343.9|15
1744824900000|2025-04-16 17:35:00|347.3|346.3|348.1|347.1|349.6|347.1|347.3|344.6|5
1744825200000|2025-04-16 17:40:00|348.3|347.3|348.6|347.6|350.4|347.6|348.3|345.4|3
1744825500000|2025-04-16 17:45:00|348.9|347.9|349.3|348.3|351.4|348.8|348.6|345.9|24
1744825800000|2025-04-16 17:50:00|349.4|348.4|349.8|348.8|349.8|348.8|349.4|348.4|4
1744826100000|2025-04-16 17:55:00|349.9|348.9|349.9|348.9|349.9|348.9|349.8|348.8|6
1744826400000|2025-04-16 18:00:00|350|349|351|346|352.4|349.9|349.9|346|21
1744826700000|2025-04-16 18:05:00|351.3|346.3|351.1|346.1|351.5|348.9|349.3|345.9|3
1744827000000|2025-04-16 18:10:00|351|346|351.6|346.6|351.6|348.3|348|344.9|5
1744827300000|2025-04-16 18:15:00|351.4|346.4|349.9|348.9|351.6|349.1|348.9|345.6|6
1744848000000|2025-04-17 00:00:00|351.5|346.5|350.1|349.1|351.6|349.3|349.5|346.5|0
1744848300000|2025-04-17 00:05:00|351.5|346.5|348|347|351.5|348.3|348|345.1|0
1744848600000|2025-04-17 00:10:00|349.9|344.9|350.8|345.8|351.4|347|348|344.9|1
1744848900000|2025-04-17 00:15:00|350.6|345.6|350.8|345.8|350.9|345.9|350.5|345.5|0
1744849200000|2025-04-17 00:20:00|350.9|345.9|351.1|346.1|351.1|346.1|350.8|345.8|0
1744849500000|2025-04-17 00:25:00|349.4|348.4|349.3|348.3|351.4|348.4|349.3|346.4|0
1744849800000|2025-04-17 00:30:00|351.6|346.6|351.8|346.8|352.1|349.8|350.6|346.4|2
1744850100000|2025-04-17 00:35:00|351.9|346.9|351.9|346.9|351.9|346.9|351.6|346.6|0
1744850400000|2025-04-17 00:40:00|352|347|352|347|352|347|351.9|346.9|0
1744850700000|2025-04-17 00:45:00|352.1|347.1|352.3|347.3|352.3|347.3|351.9|346.9|0
1744851000000|2025-04-17 00:50:00|352.4|347.4|352.3|347.3|352.4|349.3|350.3|347|0
1744851300000|2025-04-17 00:55:00|352.4|347.4|352.4|347.4|352.4|349.5|350.5|347.1|0
1744851600000|2025-04-17 01:00:00|350.5|349.5|352.6|347.6|352.6|349.6|350.5|347.4|1
1744851900000|2025-04-17 01:05:00|350.8|349.8|352.6|347.6|352.9|349.8|350.8|347.6|0
1744852200000|2025-04-17 01:10:00|350.8|349.8|352.6|347.6|352.6|349.8|350.5|347.6|0
1744852500000|2025-04-17 01:15:00|350.8|349.8|352.9|347.9|352.9|349.8|350.8|347.3|0
1744852800000|2025-04-17 01:20:00|350.8|349.8|352.9|347.9|352.9|349.8|350.8|347.5|0
1744853100000|2025-04-17 01:25:00|351|350|352.9|347.9|352.9|350.1|351|347.9|0
1744853700000|2025-04-17 01:35:00|351|350|352.9|347.9|352.9|350|350.8|347.9|0
1744854000000|2025-04-17 01:40:00|351|350|352.9|347.9|352.9|350|350.8|347.9|0
1744854300000|2025-04-17 01:45:00|351|350|352.9|347.9|352.9|350.1|351|347.9|0
1744854600000|2025-04-17 01:50:00|351|350|351|350|352.9|350|350.6|347.9|0
1744855200000|2025-04-17 02:00:00|352.9|347.9|351.8|346.8|352.9|349.4|350.1|346.8|0
1744855500000|2025-04-17 02:05:00|351.6|346.6|351.5|346.5|351.6|346.6|351.4|346.4|0
1744855800000|2025-04-17 02:10:00|351.6|346.6|351.8|346.8|351.8|346.8|351.6|346.6|0
1744856100000|2025-04-17 02:15:00|351.5|346.5|351.6|346.6|351.9|346.9|351.5|346.5|0
1744856400000|2025-04-17 02:20:00|351.8|346.8|351.8|346.8|351.8|346.8|351.5|346.5|0
1744856700000|2025-04-17 02:25:00|351.9|346.9|351.9|346.9|351.9|346.9|351.8|346.8|1
1744857000000|2025-04-17 02:30:00|350|349|352.8|347.8|352.9|350.3|350|346.8|6
1744857300000|2025-04-17 02:35:00|352.6|347.6|352.8|347.8|352.8|347.8|352.6|347.6|0
1744857600000|2025-04-17 02:40:00|352.5|347.5|351.4|346.4|352.8|347.8|351.4|346.4|6
1744857900000|2025-04-17 02:45:00|351.3|346.3|351.1|346.1|351.8|346.8|351|346|1
1744858200000|2025-04-17 02:50:00|351|346|351.1|346.1|351.6|348.5|349.5|346|0
1744858500000|2025-04-17 02:55:00|351|346|350.9|345.9|351.8|346.8|350.9|345.9|0
1744858800000|2025-04-17 03:00:00|351|346|350.8|345.8|351.1|346.1|350.8|345.8|0
1744859100000|2025-04-17 03:05:00|350.9|345.9|350.9|345.9|351.6|346.6|350.9|345.9|0
1744859400000|2025-04-17 03:10:00|350.8|345.8|351|346|351.6|346.6|350.8|345.8|0
1744859700000|2025-04-17 03:15:00|350.9|345.9|350.9|345.9|350.9|345.9|350.9|345.9|0
1744860000000|2025-04-17 03:20:00|350.8|345.8|350.8|345.8|351.6|346.6|350.8|345.8|0
1744860300000|2025-04-17 03:25:00|350.6|345.6|350.8|345.8|351.5|346.5|350.6|345.6|0
1744860900000|2025-04-17 03:35:00|350.6|345.6|350.8|345.8|351.5|346.5|350.6|345.6|0
1744861200000|2025-04-17 03:40:00|350.6|345.6|350.8|345.8|351.5|346.5|350.6|345.6|0
1744861500000|2025-04-17 03:45:00|350.6|345.6|350.8|345.8|351.5|346.5|350.6|345.6|0
1744862100000|2025-04-17 03:55:00|350.6|345.6|350.8|345.8|351.5|346.5|350.6|345.6|0
1744862700000|2025-04-17 04:05:00|350.6|345.6|350.8|345.8|351.5|346.5|350.6|345.6|0
1744863000000|2025-04-17 04:10:00|350.6|345.6|350.9|345.9|351.5|346.5|350.6|345.6|0
1744863300000|2025-04-17 04:15:00|350.8|345.8|350.8|345.8|350.8|345.8|350.8|345.8|0
1744863600000|2025-04-17 04:20:00|350.9|345.9|350.9|345.9|351.6|346.6|350.9|345.9|0
1744863900000|2025-04-17 04:25:00|350.8|345.8|350.9|345.9|351.6|346.6|350.8|345.8|0
1744864200000|2025-04-17 04:30:00|351|346|351|346|351|346|350.9|345.9|0
1744864500000|2025-04-17 04:35:00|350.9|345.9|351|346|351.6|346.6|350.8|345.8|0
1744864800000|2025-04-17 04:40:00|350.9|345.9|351|346|351|348.5|349.4|345.8|0
1744865100000|2025-04-17 04:45:00|350.9|345.9|350.9|345.9|350.9|345.9|350.9|345.9|0
1744867800000|2025-04-17 05:30:00|351|346|350.9|345.9|351|346|350.9|345.9|0
1744871700000|2025-04-17 06:35:00|351|346|351|346|351|346|351|346|0
1744872000000|2025-04-17 06:40:00|351.1|346.1|351|346|351.1|346.1|351|346|0
1744872600000|2025-04-17 06:50:00|350.9|345.9|350.9|345.9|350.9|345.9|350.9|345.9|0
1744872900000|2025-04-17 06:55:00|351|346|351|346|351|346|351|346|0
1744873200000|2025-04-17 07:00:00|350.9|345.9|350.9|345.9|350.9|345.9|350.9|345.9|0
1744873500000|2025-04-17 07:05:00|351|346|350.9|345.9|351|346|350.9|345.9|0
1744873800000|2025-04-17 07:10:00|351|346|351|346|351|346|351|346|0
1744874100000|2025-04-17 07:15:00|350.9|345.9|350.9|345.9|351|346|350.9|345.9|0
1744874700000|2025-04-17 07:25:00|351|346|351|346|351|346|351|346|0
1744875000000|2025-04-17 07:30:00|350.9|345.9|350.9|345.9|350.9|345.9|350.9|345.9|0
1744875300000|2025-04-17 07:35:00|351|346|351|346|351|346|351|346|0
1744875600000|2025-04-17 07:40:00|350.9|345.9|351.3|346.3|351.3|346.3|350.9|345.9|0
1744876500000|2025-04-17 07:55:00|351.1|346.1|351.1|346.1|351.3|346.3|351.1|346.1|0
1744878300000|2025-04-17 08:25:00|349.3|348.3|351.6|346.6|351.8|348.3|349.3|345.9|4
1744878600000|2025-04-17 08:30:00|351.8|346.8|352|347|352|347|351.8|346.8|0
1744878900000|2025-04-17 08:35:00|351.9|346.9|352|347|352|347|351.9|346.9|0
1744879500000|2025-04-17 08:45:00|351.9|346.9|352|347|352|347|351.9|346.9|0
1744879800000|2025-04-17 08:50:00|351.9|346.9|352|347|352|347|351.9|346.9|0
1744880400000|2025-04-17 09:00:00|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|4
1744880700000|2025-04-17 09:05:00|352.1|347.1|352|347|352.1|347.1|352|347|2
1744881000000|2025-04-17 09:10:00|352.1|347.1|352.1|347.1|352.1|347.1|352.1|347.1|0
1744881600000|2025-04-17 09:20:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1744881900000|2025-04-17 09:25:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1744882200000|2025-04-17 09:30:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1744882500000|2025-04-17 09:35:00|352|347|352|347|352|347|352|347|0
1744882800000|2025-04-17 09:40:00|352.1|347.1|352.1|347.1|352.1|347.1|352|347|0
1744883100000|2025-04-17 09:45:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1744883400000|2025-04-17 09:50:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1744883700000|2025-04-17 09:55:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1744884300000|2025-04-17 10:05:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1744884600000|2025-04-17 10:10:00|352|347|351.6|346.6|352|347|351.5|346.5|0
1744884900000|2025-04-17 10:15:00|351.9|346.9|351.6|346.6|352.3|347.3|351.6|346.6|1
1744885200000|2025-04-17 10:20:00|351.5|346.5|351.5|346.5|351.5|346.5|351.5|346.5|0
1744886100000|2025-04-17 10:35:00|351.8|346.8|352|347|352|347|351.4|346.4|0
1744886400000|2025-04-17 10:40:00|352.1|347.1|352.3|347.3|352.3|347.3|352.1|347.1|0
1744886700000|2025-04-17 10:45:00|352.4|347.4|352.1|347.1|352.4|347.4|352.1|347.1|0
1744887300000|2025-04-17 10:55:00|352.3|347.3|351.8|346.8|352.5|347.5|351.8|346.8|0
1744887600000|2025-04-17 11:00:00|351.9|346.9|351.9|346.9|351.9|346.9|351.9|346.9|0
1744887900000|2025-04-17 11:05:00|352|347|351.8|346.8|352|347|351.8|346.8|0
1744888200000|2025-04-17 11:10:00|352|347|352|347|352|347|351.6|346.6|1
1744888500000|2025-04-17 11:15:00|352.1|347.1|352.1|347.1|352.1|347.1|352|347|0
1744889100000|2025-04-17 11:25:00|352.3|347.3|352.3|347.3|352.4|347.4|352.1|347.1|0
1744889400000|2025-04-17 11:30:00|352.4|347.4|352.4|347.4|352.6|347.6|352.4|347.4|0
1744889700000|2025-04-17 11:35:00|352.5|347.5|352.5|347.5|352.5|347.5|352.5|347.5|0
1744890000000|2025-04-17 11:40:00|352.4|347.4|352.6|347.6|352.9|347.9|352.4|347.4|3
1744890900000|2025-04-17 11:55:00|350.5|349.5|352.1|347.1|352.1|349.5|350.4|346.9|1
1744891200000|2025-04-17 12:00:00|352.3|347.3|352.1|347.1|352.3|349.5|350.4|347|0
1744891500000|2025-04-17 12:05:00|352|347|352.1|347.1|352.8|349.5|350.5|347|0
1744891800000|2025-04-17 12:10:00|352|347|352.3|347.3|352.5|347.5|352|347|0
1744892100000|2025-04-17 12:15:00|352.1|347.1|352.3|347.3|352.5|347.5|352.1|347.1|0
1744892400000|2025-04-17 12:20:00|352.4|347.4|352.5|347.5|352.5|347.5|352.3|347.3|0
1744892700000|2025-04-17 12:25:00|352.8|347.8|353.9|348.9|353.9|348.9|352.8|347.8|6
1744893000000|2025-04-17 12:30:00|353.8|348.8|353.9|348.9|353.9|351|350.9|348.3|1
1744893600000|2025-04-17 12:40:00|352|351|352|351|353.9|351|352|348.9|0
1744896600000|2025-04-17 13:30:00|352.5|347.5|355.6|350.6|355.9|353|350.3|347.5|27
1744896900000|2025-04-17 13:35:00|355.5|350.5|355.4|350.4|355.5|352.4|353.3|350|4
1744897200000|2025-04-17 13:40:00|355.5|350.5|354.1|353.1|355.6|353.6|353.8|350.3|9
1744897500000|2025-04-17 13:45:00|355.9|350.9|357.3|352.3|357.8|354.5|354|350.9|18
1744897800000|2025-04-17 13:50:00|357.1|352.1|354.1|353.1|357.3|354|354|351.5|6
1744898100000|2025-04-17 13:55:00|354|353|356.4|351.4|356.6|353|353.8|351.4|8
1744898400000|2025-04-17 14:00:00|354.5|353.5|354.9|353.9|356.4|353.9|354.4|351.4|4
1744898700000|2025-04-17 14:05:00|355|354|355|354|357.4|354|354.9|351.9|35
1744899000000|2025-04-17 14:10:00|355.1|354.1|355.4|354.4|355.4|354.4|355|354|6
1744899300000|2025-04-17 14:15:00|357.6|352.6|355.5|354.5|357.6|354.5|355.4|352.6|6
1744899600000|2025-04-17 14:20:00|355.6|354.6|355.9|354.9|355.9|354.9|355.1|354.1|33
1744899900000|2025-04-17 14:25:00|356|355|355.9|354.9|356|355|355.6|354.6|22
1744900200000|2025-04-17 14:30:00|356|355|358.6|353.6|358.6|355.9|355.4|352.9|28
1744900500000|2025-04-17 14:35:00|356.5|355.5|357.9|352.9|358|355.9|355.4|352.6|12
1744900800000|2025-04-17 14:40:00|355.8|354.8|357|356|358.6|356|355.6|353.6|27
1744901100000|2025-04-17 14:45:00|359.6|354.6|359|354|359.6|356.9|356.5|353.8|8
1744901400000|2025-04-17 14:50:00|357.6|356.6|359.5|354.5|359.5|356.6|357|354.1|16
1744901700000|2025-04-17 14:55:00|359.4|354.4|359.9|354.9|359.9|357.1|358|354.4|10
1744902000000|2025-04-17 15:00:00|358|357|358.9|357.9|360.6|357.9|358|355.5|10
1744902300000|2025-04-17 15:05:00|358|357|358.6|357.6|360.6|357.8|357.4|354.6|15
1744902600000|2025-04-17 15:10:00|358.8|357.8|360.5|355.5|360.5|357.9|358.6|355.4|7
1744902900000|2025-04-17 15:15:00|360.4|355.4|360.6|355.6|360.6|357.6|358.5|355|12
1744903200000|2025-04-17 15:20:00|358.5|357.5|360|355|360.4|357.5|358.3|355|2
1744903500000|2025-04-17 15:25:00|359.9|354.9|357.5|356.5|359.9|357.1|357.5|354.9|3
1744903800000|2025-04-17 15:30:00|359.6|354.6|357.9|356.9|359.6|356.9|357.5|354.6|3
1744904100000|2025-04-17 15:35:00|358|357|358.3|357.3|358.3|357.3|358|357|0
1744904400000|2025-04-17 15:40:00|358.1|357.1|357.9|356.9|358.1|357.1|357.9|356.9|5
1744904700000|2025-04-17 15:45:00|357.8|356.8|357.9|356.9|357.9|356.9|357.8|356.8|20
1744905000000|2025-04-17 15:50:00|359.3|354.3|358.4|353.4|359.4|356.8|357.3|353.4|10
1744905300000|2025-04-17 15:55:00|358.3|353.3|358.1|353.1|358.4|353.4|357.5|352.5|3
1744905600000|2025-04-17 16:00:00|358|353|359.3|354.3|359.3|355.8|356.5|353|8
1744905900000|2025-04-17 16:05:00|359.1|354.1|359.6|354.6|359.6|356.4|357.3|354.1|0
1744906200000|2025-04-17 16:10:00|357.5|356.5|359.6|354.6|359.6|356.6|357.3|354.6|15
1744906500000|2025-04-17 16:15:00|357.8|356.8|357.8|356.8|357.8|356.8|357.6|356.6|1
1744906800000|2025-04-17 16:20:00|357.9|356.9|358|357|358.1|357.1|357.9|356.9|1
1744907100000|2025-04-17 16:25:00|359.6|354.6|358.4|357.4|359.6|357.4|357.8|354.6|5
1744907400000|2025-04-17 16:30:00|358.1|357.1|358.1|357.1|358.1|357.1|358.1|357.1|13
1744907700000|2025-04-17 16:35:00|358.3|357.3|358.9|357.9|360.9|357.9|358.3|355.9|5
1744908000000|2025-04-17 16:40:00|358.8|357.8|360.6|355.6|360.6|358.1|358.8|355.4|5
1744908300000|2025-04-17 16:45:00|358.8|357.8|360.6|355.6|360.6|358|358.8|355.6|0
1744908600000|2025-04-17 16:50:00|358.8|357.8|357.5|356.5|360.6|358|357.5|355.6|6
1744908900000|2025-04-17 16:55:00|357.4|356.4|358.6|353.6|358.6|356.4|356.8|353.4|3
1744909200000|2025-04-17 17:00:00|356.8|355.8|356.8|355.8|358.6|355.8|356.8|353.6|0
1744909800000|2025-04-17 17:10:00|356.9|355.9|358.6|353.6|358.6|356|356.8|353.6|2
1744910100000|2025-04-17 17:15:00|356.8|355.8|357|356|358.6|356.4|356.8|353.6|3
1744910400000|2025-04-17 17:20:00|357.1|356.1|359.4|354.4|359.4|356.9|357.1|354.3|9
1744910700000|2025-04-17 17:25:00|357.5|356.5|357.5|356.5|359.4|356.6|357.5|354.4|3
1744911000000|2025-04-17 17:30:00|357.6|356.6|357.5|356.5|357.6|356.6|357.5|356.5|2
1744911300000|2025-04-17 17:35:00|357.8|356.8|357|356|359.6|356.8|357|354.6|4
1744911600000|2025-04-17 17:40:00|357.1|356.1|357.5|356.5|357.5|356.5|357.1|356.1|6
1744911900000|2025-04-17 17:45:00|357.6|356.6|357.5|356.5|359.1|356.6|357.3|354.1|5
1744912200000|2025-04-17 17:50:00|357.4|356.4|356.3|355.3|357.4|356.4|356.3|355.3|7
1744912500000|2025-04-17 17:55:00|356.5|355.5|356.3|355.3|358.4|355.9|355.9|353.1|3
1744912800000|2025-04-17 18:00:00|358.4|353.4|356.5|355.5|358.4|355.6|356.3|353.4|5
1744913100000|2025-04-17 18:05:00|356.4|355.4|356.5|355.5|356.5|355.5|356.3|355.3|2
1744913400000|2025-04-17 18:10:00|356.6|355.6|357.3|356.3|359.1|356.3|356.3|353.6|13
1744913700000|2025-04-17 18:15:00|359|354|356.3|355.3|359|356.1|356.3|353.1|8
1745193600000|2025-04-21 00:00:00|360.3|355.3|361.5|356.5|362.3|357.3|360|355|0
1745193900000|2025-04-21 00:05:00|361.6|356.6|363.1|358.1|363.1|359.5|360.5|356.6|1
1745194200000|2025-04-21 00:10:00|362.9|357.9|360.3|359.3|363|359.4|360.3|357.1|0
1745195100000|2025-04-21 00:25:00|362.9|357.9|362.8|357.8|362.9|357.9|362.8|357.8|1
1745196600000|2025-04-21 00:50:00|362.9|357.9|362.8|357.8|363|358|362.8|357.8|0
1745198700000|2025-04-21 01:25:00|362.9|357.9|362.9|357.9|362.9|357.9|362.9|357.9|0
1745199000000|2025-04-21 01:30:00|363|358|363|358|363.4|360.3|361.3|357.6|1
1745199300000|2025-04-21 01:35:00|362.9|357.9|361.5|360.5|363.4|360.5|360.5|357.9|0
1745199600000|2025-04-21 01:40:00|363.1|358.1|363.1|358.1|363.1|358.1|363.1|358.1|0
1745199900000|2025-04-21 01:45:00|363.3|358.3|363.3|358.3|363.3|358.3|363.3|358.3|0
1745201700000|2025-04-21 02:15:00|363.1|358.1|362.8|357.8|363.1|360.6|361.6|357.8|1
1745202000000|2025-04-21 02:20:00|362.6|357.6|362.6|357.6|362.9|360|361|357.6|1
1745202300000|2025-04-21 02:25:00|360.1|359.1|360.1|359.1|360.1|359.1|360|359|0
1745202900000|2025-04-21 02:35:00|360|359|360|359|360|359|360|359|1
1745203500000|2025-04-21 02:45:00|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|0
1745209500000|2025-04-21 04:25:00|360|359|360|359|360|359|360|359|0
1745211600000|2025-04-21 05:00:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|2
1745213100000|2025-04-21 05:25:00|361.3|356.3|361.1|356.1|361.3|356.3|361.1|356.1|0
1745213400000|2025-04-21 05:30:00|360.3|355.3|360.5|355.5|360.5|355.5|360|355|5
1745213700000|2025-04-21 05:35:00|357.4|356.4|359.9|354.9|360.5|356.4|354.9|349.9|3
1745214000000|2025-04-21 05:40:00|359.8|354.8|359.8|354.8|359.8|354.8|359.8|354.8|0
1745214300000|2025-04-21 05:45:00|359.9|354.9|359.9|354.9|359.9|354.9|359.9|354.9|0
1745215500000|2025-04-21 06:05:00|360|355|360.1|355.1|360.6|355.6|360|355|0
1745215800000|2025-04-21 06:10:00|360|355|360.3|355.3|360.5|356|357|354.5|1
1745216100000|2025-04-21 06:15:00|360.1|355.1|361.1|356.1|361.5|358|359|355.1|1
1745216700000|2025-04-21 06:25:00|361|356|360.5|355.5|361.5|358|358.8|355.5|0
1745217300000|2025-04-21 06:35:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745218800000|2025-04-21 07:00:00|358.9|357.9|360.5|355.5|360.5|358|358.9|355.1|0
1745219400000|2025-04-21 07:10:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745220900000|2025-04-21 07:35:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1745221500000|2025-04-21 07:45:00|360.6|355.6|360.6|355.6|360.6|355.6|360.6|355.6|0
1745222100000|2025-04-21 07:55:00|360.5|355.5|360.6|355.6|360.6|355.6|360.5|355.5|0
1745222400000|2025-04-21 08:00:00|360.9|355.9|360.6|355.6|360.9|355.9|360.6|355.6|0
1745222700000|2025-04-21 08:05:00|359|358|360.6|355.6|360.9|358|359|355.6|0
1745224200000|2025-04-21 08:30:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1745224500000|2025-04-21 08:35:00|360.6|355.6|360.6|355.6|360.6|355.6|360.6|355.6|0
1745224800000|2025-04-21 08:40:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1745225100000|2025-04-21 08:45:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|1
1745229300000|2025-04-21 09:55:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1745229600000|2025-04-21 10:00:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745230200000|2025-04-21 10:10:00|360.5|355.5|360.4|355.4|360.5|355.5|360.4|355.4|0
1745230500000|2025-04-21 10:15:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1745230800000|2025-04-21 10:20:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1745231100000|2025-04-21 10:25:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745231400000|2025-04-21 10:30:00|360.5|355.5|360.4|355.4|360.5|355.5|360.4|355.4|0
1745231700000|2025-04-21 10:35:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1745232000000|2025-04-21 10:40:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745232300000|2025-04-21 10:45:00|360.5|355.5|360.5|355.5|360.5|355.5|360.4|355.4|0
1745232900000|2025-04-21 10:55:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1745233200000|2025-04-21 11:00:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1745233500000|2025-04-21 11:05:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745235300000|2025-04-21 11:35:00|360.5|355.5|360.6|355.6|360.6|355.6|360.5|355.5|0
1745235600000|2025-04-21 11:40:00|360.5|355.5|360.6|355.6|360.6|355.6|360.5|355.5|0
1745235900000|2025-04-21 11:45:00|360.5|355.5|360.5|355.5|360.5|355.5|360.4|355.4|0
1745236200000|2025-04-21 11:50:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745236500000|2025-04-21 11:55:00|360.5|355.5|360.4|355.4|360.5|355.5|360.4|355.4|0
1745236800000|2025-04-21 12:00:00|360.5|355.5|360.4|355.4|360.5|355.5|360.4|355.4|0
1745238600000|2025-04-21 12:30:00|360.5|355.5|360.5|355.5|360.5|355.5|360.4|355.4|0
1745238900000|2025-04-21 12:35:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745239200000|2025-04-21 12:40:00|360.5|355.5|360.5|355.5|360.6|355.6|360.5|355.5|0
1745259000000|2025-04-21 18:10:00|358|353|358|353|358|353|358|353|0
1745280000000|2025-04-22 00:00:00|359.4|354.4|358.4|353.4|359.8|356|357|353.4|6
1745280300000|2025-04-22 00:05:00|359.3|354.3|359.4|354.4|359.8|355.3|356|352.9|0
1745280600000|2025-04-22 00:10:00|359.3|354.3|359.3|354.3|359.8|354.8|358.1|353.1|0
1745280900000|2025-04-22 00:15:00|359.1|354.1|359|354|359.8|354.8|359|354|0
1745281200000|2025-04-22 00:20:00|358.6|353.6|358.6|353.6|358.9|353.9|357.8|352.8|0
1745281500000|2025-04-22 00:25:00|359.4|354.4|358.4|353.4|359.4|354.4|358.4|353.4|0
1745281800000|2025-04-22 00:30:00|356.3|355.3|355.4|350.4|357.3|355.3|355.4|350.4|0
1745282100000|2025-04-22 00:35:00|355.1|354.1|358.1|353.1|358.1|354.1|354.8|350.4|2
1745282400000|2025-04-22 00:40:00|358.3|353.3|359.9|354.9|360.1|355.5|356.4|353.3|1
1745282700000|2025-04-22 00:45:00|360|355|359.3|354.3|360.1|355.1|359.3|354.3|0
1745283000000|2025-04-22 00:50:00|359.1|354.1|359.1|354.1|359.3|356.3|357.3|354|0
1745283300000|2025-04-22 00:55:00|359|354|358.9|353.9|359|354|358.9|353.9|0
1745284200000|2025-04-22 01:10:00|357|356|360|355|360.3|356.8|357|354.6|10
1745284500000|2025-04-22 01:15:00|360.1|355.1|360.1|355.1|360.1|357.3|358.3|354.9|1
1745284800000|2025-04-22 01:20:00|360|355|360.1|355.1|360.4|355.4|359.8|354.8|0
1745285100000|2025-04-22 01:25:00|360.3|355.3|359.3|354.3|360.3|355.3|359|354|2
1745285400000|2025-04-22 01:30:00|359.1|354.1|359.4|354.4|359.4|354.4|359.1|354.1|0
1745285700000|2025-04-22 01:35:00|357.3|356.3|357.3|356.3|357.3|356.3|357.3|356.3|0
1745286000000|2025-04-22 01:40:00|359.1|354.1|359.1|354.1|359.1|354.1|359.1|354.1|1
1745288100000|2025-04-22 02:15:00|357.3|356.3|357|356|357.3|356.3|357|356|0
1745289300000|2025-04-22 02:35:00|356.9|355.9|356.9|355.9|356.9|355.9|356.9|355.9|0
1745289900000|2025-04-22 02:45:00|357|356|357|356|357|356|356.9|355.9|0
1745290200000|2025-04-22 02:50:00|356.9|355.9|356.9|355.9|357|356|356.9|355.9|0
1745290500000|2025-04-22 02:55:00|357|356|357|356|357|356|356.9|355.9|0
1745290800000|2025-04-22 03:00:00|356.9|355.9|356.9|355.9|357|356|356.9|355.9|0
1745291100000|2025-04-22 03:05:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745291400000|2025-04-22 03:10:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745295600000|2025-04-22 04:20:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745299800000|2025-04-22 05:30:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745300700000|2025-04-22 05:45:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745301000000|2025-04-22 05:50:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745301300000|2025-04-22 05:55:00|357|356|357|356|357|356|356.9|355.9|0
1745301600000|2025-04-22 06:00:00|356.9|355.9|356.9|355.9|357|356|356.9|355.9|0
1745301900000|2025-04-22 06:05:00|357|356|357|356|357|356|357|356|0
1745303100000|2025-04-22 06:25:00|356.9|355.9|356.9|355.9|357|356|356.9|355.9|0
1745303400000|2025-04-22 06:30:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745303700000|2025-04-22 06:35:00|357|356|357|356|357|356|356.9|355.9|0
1745304000000|2025-04-22 06:40:00|356.9|355.9|356.9|355.9|357|356|356.9|355.9|0
1745304300000|2025-04-22 06:45:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745305200000|2025-04-22 07:00:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745305800000|2025-04-22 07:10:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745307000000|2025-04-22 07:30:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745307900000|2025-04-22 07:45:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745308200000|2025-04-22 07:50:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745308500000|2025-04-22 07:55:00|357|356|357|356|357|356|356.9|355.9|0
1745308800000|2025-04-22 08:00:00|356.9|355.9|356.9|355.9|357|356|356.9|355.9|0
1745309100000|2025-04-22 08:05:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745309400000|2025-04-22 08:10:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745309700000|2025-04-22 08:15:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745310000000|2025-04-22 08:20:00|357|356|357|356|357|356|356.9|355.9|0
1745310300000|2025-04-22 08:25:00|356.9|355.9|356.9|355.9|357|356|356.9|355.9|0
1745310900000|2025-04-22 08:35:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745312400000|2025-04-22 09:00:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745312700000|2025-04-22 09:05:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745313600000|2025-04-22 09:20:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745313900000|2025-04-22 09:25:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745314500000|2025-04-22 09:35:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745314800000|2025-04-22 09:40:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745315100000|2025-04-22 09:45:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745315400000|2025-04-22 09:50:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745315700000|2025-04-22 09:55:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745316000000|2025-04-22 10:00:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745316600000|2025-04-22 10:10:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745316900000|2025-04-22 10:15:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1745318700000|2025-04-22 10:45:00|356.8|355.8|356.8|355.8|356.8|355.8|356.8|355.8|2
1745321700000|2025-04-22 11:35:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1745322000000|2025-04-22 11:40:00|356.3|355.3|358.6|353.6|358.6|355.3|356.3|353.6|0
1745323500000|2025-04-22 12:05:00|358.4|353.4|358.6|353.6|358.6|353.6|358.4|353.4|2
1745323800000|2025-04-22 12:10:00|359.4|354.4|359.4|354.4|359.4|354.4|359.4|354.4|3
1745325000000|2025-04-22 12:30:00|359.5|354.5|359.9|354.9|360|355|359.4|354.4|0
1745325300000|2025-04-22 12:35:00|359.8|354.8|359.8|354.8|359.9|354.9|359.8|354.8|0
1745325600000|2025-04-22 12:40:00|359.9|354.9|359.9|354.9|360.1|355.1|359.6|354.6|0
1745328600000|2025-04-22 13:30:00|359.5|354.5|355.4|354.4|359.5|355.5|355.4|353|4
1745328900000|2025-04-22 13:35:00|||||||||2
1745329200000|2025-04-22 13:40:00|355.5|354.5|355.4|354.4|355.5|354.5|355.4|354.4|0
1745329500000|2025-04-22 13:45:00|355.5|354.5|358.9|353.9|359.4|356.6|355.5|353|3
1745329800000|2025-04-22 13:50:00|357|356|359|354|359.1|356|357|353.8|0
1745330100000|2025-04-22 13:55:00|359.1|354.1|357.5|356.5|359.1|356.5|357|353.9|1
1745330400000|2025-04-22 14:00:00|357.6|356.6|357.6|356.6|357.8|356.8|357.5|356.5|1
1745330700000|2025-04-22 14:05:00|357.8|356.8|357.8|356.8|359.9|357.1|357.8|354.9|6
1745331000000|2025-04-22 14:10:00|357.6|356.6|357.5|356.5|357.8|356.8|357.5|356.5|5
1745331300000|2025-04-22 14:15:00|357.8|356.8|361.5|356.5|361.5|358|357.8|354.9|15
1745331600000|2025-04-22 14:20:00|361.6|356.6|361.9|356.9|361.9|359.4|359.8|356.1|11
1745331900000|2025-04-22 14:25:00|361.6|356.6|361.6|356.6|361.6|356.6|361.4|356.4|5
1745332200000|2025-04-22 14:30:00|359.8|358.8|359.5|358.5|361.8|359|359.3|356.6|8
1745332500000|2025-04-22 14:35:00|359.8|358.8|360|359|361.9|359.1|359.8|356.9|8
1745332800000|2025-04-22 14:40:00|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|7
1745333100000|2025-04-22 14:45:00|362.5|357.5|361|360|362.5|360.3|360.9|357.5|39
1745333400000|2025-04-22 14:50:00|360.3|359.3|362.9|357.9|362.9|360|359.4|357|11
1745333700000|2025-04-22 14:55:00|361|360|362.9|357.9|362.9|360|361|357.9|5
1745334000000|2025-04-22 15:00:00|360.8|359.8|361|360|362.9|360.3|360.8|357.6|8
1745334300000|2025-04-22 15:05:00|362.9|357.9|361.1|360.1|362.9|360.1|361|357.8|5
1745334600000|2025-04-22 15:10:00|361.3|360.3|361|360|362.9|360.3|361|357.9|8
1745334900000|2025-04-22 15:15:00|361.1|360.1|363.9|358.9|363.9|361|361|357.9|18
1745335200000|2025-04-22 15:20:00|361.8|360.8|361.9|360.9|361.9|360.9|361.8|360.8|5
1745335500000|2025-04-22 15:25:00|||||||||5
1745335800000|2025-04-22 15:30:00|361.8|360.8|363.6|358.6|363.6|361|361.3|357.6|9
1745336100000|2025-04-22 15:35:00|361.5|360.5|363.6|358.6|363.6|360.5|361.4|358.6|5
1745336400000|2025-04-22 15:40:00|363.4|358.4|361.9|360.9|363.4|361|361.9|358.4|5
1745336700000|2025-04-22 15:45:00|363.3|358.3|362.8|357.8|363.5|360.3|361.3|357.6|11
1745337000000|2025-04-22 15:50:00|||||||||5
1745337300000|2025-04-22 15:55:00|362.9|357.9|363.1|358.1|363.1|360|361|357.9|7
1745337600000|2025-04-22 16:00:00|361.3|360.3|363.1|358.1|363.1|360.3|361|357.9|7
1745337900000|2025-04-22 16:05:00|361|360|361|360|363.1|360|361|358.1|0
1745338200000|2025-04-22 16:10:00|360.9|359.9|362.5|357.5|362.6|360|360.9|357.1|1
1745338500000|2025-04-22 16:15:00|360.3|359.3|359.1|358.1|362.4|359.3|359.1|356.4|7
1745338800000|2025-04-22 16:20:00|361.4|356.4|359.1|358.1|361.4|358.5|359.1|356.4|6
1745339100000|2025-04-22 16:25:00|361.4|356.4|361.4|356.4|361.4|358.3|359.3|356.4|3
1745339400000|2025-04-22 16:30:00|359.3|358.3|359.8|358.8|361.6|358.8|359.3|356.4|26
1745339700000|2025-04-22 16:35:00|359.9|358.9|361.5|356.5|362.9|359|359.4|356.5|8
1745340000000|2025-04-22 16:40:00|359.9|358.9|361.5|356.5|361.5|358.9|359.9|356.5|0
1745340300000|2025-04-22 16:45:00|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|0
1745340600000|2025-04-22 16:50:00|359.8|358.8|361.6|356.6|361.6|358.8|359.8|356.6|0
1745340900000|2025-04-22 16:55:00|359.8|358.8|361.6|356.6|361.6|358.8|359.8|356.6|2
1745341200000|2025-04-22 17:00:00|359.8|358.8|360|359|361.9|359.3|359.8|356.9|9
1745341500000|2025-04-22 17:05:00|360.1|359.1|360|359|360.1|359.1|360|359|0
1745341800000|2025-04-22 17:10:00|360.1|359.1|360.1|359.1|360.1|359.1|360|359|4
1745342100000|2025-04-22 17:15:00|360|359|360.1|359.1|360.1|359.1|360|359|0
1745342400000|2025-04-22 17:20:00|360|359|360.4|359.4|360.4|359.4|360|359|1
1745342700000|2025-04-22 17:25:00|360|359|360.8|359.8|360.8|359.8|360|359|5
1745343000000|2025-04-22 17:30:00|360.6|359.6|360.5|359.5|362.4|359.6|360.5|357.4|4
1745343600000|2025-04-22 17:40:00|360.4|359.4|360.3|359.3|362.4|359.5|360.3|357.4|0
1745344200000|2025-04-22 17:50:00|360.1|359.1|362.4|357.4|362.4|359.5|359.8|357.1|4
1745344500000|2025-04-22 17:55:00|362.3|357.3|362.1|357.1|362.4|359.5|360|357.1|0
1745344800000|2025-04-22 18:00:00|360.3|359.3|360|359|362.4|359.5|359.9|357.1|0
1745345100000|2025-04-22 18:05:00|359.9|358.9|359.9|358.9|359.9|358.9|359.9|358.9|0
1745345400000|2025-04-22 18:10:00|359.8|358.8|360.3|355.3|362|358.8|357.3|354.1|8
1745345700000|2025-04-22 18:15:00|360.1|355.1|360.8|355.8|361.3|357.5|358.1|355|17
1745366400000|2025-04-23 00:00:00|362.3|357.3|361.6|356.6|362.3|357.3|361.1|356.1|0
1745366700000|2025-04-23 00:05:00|361.5|356.5|360.8|355.8|361.5|356.5|360|355|0
1745367000000|2025-04-23 00:10:00|360.9|355.9|360.4|355.4|360.9|355.9|359.6|354.6|0
1745367300000|2025-04-23 00:15:00|360.3|355.3|360.5|355.5|361|356|360.1|355.1|0
1745367600000|2025-04-23 00:20:00|360.4|355.4|360.5|355.5|360.5|355.5|359.8|354.8|0
1745367900000|2025-04-23 00:25:00|360.4|355.4|360.5|355.5|360.5|355.5|359.8|354.8|0
1745368200000|2025-04-23 00:30:00|360.4|355.4|360.5|355.5|360.5|355.5|359.6|354.6|0
1745368500000|2025-04-23 00:35:00|360.4|355.4|360.3|355.3|360.5|355.5|359.8|354.8|0
1745368800000|2025-04-23 00:40:00|359.8|354.8|359.9|354.9|360.9|358.9|357.5|354.6|2
1745369100000|2025-04-23 00:45:00|360.4|355.4|360.3|355.3|360.5|355.5|359.6|354.6|0
1745369400000|2025-04-23 00:50:00|359.9|354.9|360|355|360.4|356.5|357.4|354.6|0
1745369700000|2025-04-23 00:55:00|360.1|355.1|360.1|355.1|360.5|357.5|357.8|355|0
1745370000000|2025-04-23 01:00:00|360|355|360.8|355.8|360.9|357.6|358.5|355|0
1745370300000|2025-04-23 01:05:00|360.6|355.6|360.5|355.5|361.1|358|359|355.5|0
1745370600000|2025-04-23 01:10:00|360.4|355.4|358.3|357.3|360.4|357.3|358.3|355.4|0
1745370900000|2025-04-23 01:15:00|360.4|355.4|360.9|355.9|360.9|357.5|358.1|355|0
1745371200000|2025-04-23 01:20:00|360.8|355.8|360.8|355.8|361|356|360.6|355.6|0
1745371500000|2025-04-23 01:25:00|360.6|355.6|360.6|355.6|360.9|355.9|360.6|355.6|0
1745372100000|2025-04-23 01:35:00|358.5|357.5|360.6|355.6|360.6|357.5|358.4|355.6|0
1745372400000|2025-04-23 01:40:00|358.5|357.5|360.4|355.4|360.4|357.5|358.5|355.3|0
1745372700000|2025-04-23 01:45:00|360.3|355.3|360.6|355.6|360.6|357.9|358.9|355.3|0
1745373000000|2025-04-23 01:50:00|360.5|355.5|360.5|355.5|360.8|355.8|360.4|355.4|0
1745373600000|2025-04-23 02:00:00|360.4|355.4|360.4|355.4|360.6|358|358.9|355.3|0
1745373900000|2025-04-23 02:05:00|360.6|355.6|361|356|361|356|360.5|355.5|0
1745374200000|2025-04-23 02:10:00|361.1|356.1|361.1|356.1|361.1|356.1|361.1|356.1|0
1745374500000|2025-04-23 02:15:00|360.9|355.9|361.1|356.1|361.1|358.5|359.5|355.4|0
1745375400000|2025-04-23 02:30:00|359|358|361.1|356.1|361.1|358.5|359|355.4|0
1745376300000|2025-04-23 02:45:00|359|358|360.8|355.8|361|358.5|358.8|355.4|0
1745376900000|2025-04-23 02:55:00|360.9|355.9|361.1|356.1|361.1|358.6|359.5|355.4|1
1745377500000|2025-04-23 03:05:00|361|356|361|356|361|356|361|356|0
1745378100000|2025-04-23 03:15:00|360.9|355.9|361|356|361|356|360.4|355.4|0
1745379000000|2025-04-23 03:30:00|361.1|356.1|360.4|355.4|361.1|356.1|360.4|355.4|0
1745379300000|2025-04-23 03:35:00|359.6|358.6|359.3|358.3|361.1|358.6|359.3|355.8|1
1745379600000|2025-04-23 03:40:00|359.6|358.6|361.1|356.1|361.4|358.6|359.5|355.5|1
1745379900000|2025-04-23 03:45:00|361.3|356.3|361.3|356.3|361.3|356.3|360.6|355.6|0
1745381100000|2025-04-23 04:05:00|361.4|356.4|363.8|358.8|363.8|358.8|359.5|356.4|1
1745381400000|2025-04-23 04:10:00|363.1|358.1|363.1|358.1|363.1|358.1|363.1|358.1|0
1745382000000|2025-04-23 04:20:00|360.9|359.9|360.9|359.9|360.9|359.9|360.9|359.9|0
1745382300000|2025-04-23 04:25:00|360.6|359.6|362.4|357.4|363|359.9|360.3|357.4|5
1745382600000|2025-04-23 04:30:00|362|357|362|357|362.1|358.5|359.5|356.4|0
1745382900000|2025-04-23 04:35:00|362.1|357.1|361.9|356.9|362.1|357.1|361.9|356.9|0
1745383200000|2025-04-23 04:40:00|362.3|357.3|361.8|356.8|362.4|357.4|361.8|356.8|0
1745383500000|2025-04-23 04:45:00|361.9|356.9|361.8|356.8|361.9|356.9|361.8|356.8|0
1745385000000|2025-04-23 05:10:00|361.6|356.6|361.5|356.5|361.6|356.6|361.5|356.5|0
1745385300000|2025-04-23 05:15:00|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|0
1745385600000|2025-04-23 05:20:00|359.5|358.5|359.5|358.5|359.5|358.5|359.5|358.5|0
1745386500000|2025-04-23 05:35:00|359.8|358.8|361.5|356.5|361.6|358.8|359.8|356.5|0
1745386800000|2025-04-23 05:40:00|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|0
1745387100000|2025-04-23 05:45:00|359.5|358.5|361.4|356.4|361.4|358.5|359.5|356.4|0
1745387400000|2025-04-23 05:50:00|359.5|358.5|361.4|356.4|361.4|358.5|359.5|356.4|0
1745388000000|2025-04-23 06:00:00|359.5|358.5|359.5|358.5|359.5|358.5|359.5|358.5|0
1745388300000|2025-04-23 06:05:00|361.4|356.4|359.5|358.5|361.4|358.5|359.5|356.4|0
1745388600000|2025-04-23 06:10:00|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|0
1745389500000|2025-04-23 06:25:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745389800000|2025-04-23 06:30:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745390100000|2025-04-23 06:35:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745390700000|2025-04-23 06:45:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745391000000|2025-04-23 06:50:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745391300000|2025-04-23 06:55:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745391600000|2025-04-23 07:00:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745391900000|2025-04-23 07:05:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745392200000|2025-04-23 07:10:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745392500000|2025-04-23 07:15:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745392800000|2025-04-23 07:20:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745393100000|2025-04-23 07:25:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745393400000|2025-04-23 07:30:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745393700000|2025-04-23 07:35:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745394000000|2025-04-23 07:40:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745394300000|2025-04-23 07:45:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745394600000|2025-04-23 07:50:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745394900000|2025-04-23 07:55:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745395200000|2025-04-23 08:00:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745395500000|2025-04-23 08:05:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745395800000|2025-04-23 08:10:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745396100000|2025-04-23 08:15:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745396400000|2025-04-23 08:20:00|359.5|358.5|359.5|358.5|361.6|358.5|359.5|356.6|0
1745396700000|2025-04-23 08:25:00|361.6|356.6|361.6|356.6|361.6|358.5|359.5|356.6|0
1745397000000|2025-04-23 08:30:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745397300000|2025-04-23 08:35:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745397600000|2025-04-23 08:40:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745397900000|2025-04-23 08:45:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745398200000|2025-04-23 08:50:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745398500000|2025-04-23 08:55:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|0
1745398800000|2025-04-23 09:00:00|360.5|359.5|362.1|357.1|362.3|359.5|360.5|357.1|3
1745407500000|2025-04-23 11:25:00|362|357|362|357|362|357|362|357|0
1745408100000|2025-04-23 11:35:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1745408400000|2025-04-23 11:40:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1745408700000|2025-04-23 11:45:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1745409000000|2025-04-23 11:50:00|361.9|356.9|361.9|356.9|362|357|361.9|356.9|0
1745409300000|2025-04-23 11:55:00|362|357|362|357|362|357|361.9|356.9|0
1745409600000|2025-04-23 12:00:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1745409900000|2025-04-23 12:05:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1745410200000|2025-04-23 12:10:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1745410500000|2025-04-23 12:15:00|361.9|356.9|361.9|356.9|362|357|361.9|356.9|0
1745410800000|2025-04-23 12:20:00|362|357|362|357|362|357|361.9|356.9|0
1745411100000|2025-04-23 12:25:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1745411400000|2025-04-23 12:30:00|361.9|356.9|361.9|356.9|362|357|361.8|356.8|0
1745411700000|2025-04-23 12:35:00|361.8|356.8|361.8|356.8|361.8|356.8|361.8|356.8|0
1745412000000|2025-04-23 12:40:00|361.6|356.6|361.9|356.9|361.9|358.9|359.8|356.6|0
1745415000000|2025-04-23 13:30:00|359.8|358.8|361.6|356.6|361.9|358.8|359.4|356.6|14
1745415300000|2025-04-23 13:35:00|359.8|358.8|361.3|356.3|361.6|359.3|359.3|356.3|3
1745415600000|2025-04-23 13:40:00|361.1|356.1|361.9|356.9|362|358.3|359.3|356.1|4
1745415900000|2025-04-23 13:45:00|362|357|363.3|358.3|363.3|359.5|360.3|357|0
1745416200000|2025-04-23 13:50:00|363.4|358.4|359|358|364|360.3|359|355.9|4
1745416500000|2025-04-23 13:55:00|358.9|357.9|361.4|356.4|362.1|359.1|358.9|356.1|2
1745416800000|2025-04-23 14:00:00|361.5|356.5|359.6|358.6|361.8|358.6|359.5|356.5|5
1745417100000|2025-04-23 14:05:00|359.8|358.8|362.5|357.5|363.9|360.8|359.8|357.3|2
1745417400000|2025-04-23 14:10:00|362.4|357.4|357.4|356.4|362.4|359|357.4|354.9|8
1745417700000|2025-04-23 14:15:00|359.1|354.1|359.4|354.4|359.8|354.8|358.4|353.4|8
1745418000000|2025-04-23 14:20:00|359.3|354.3|359.6|354.6|359.8|354.8|359.3|354.3|0
1745418300000|2025-04-23 14:25:00|359.5|354.5|359.4|354.4|359.9|354.9|359.4|354.4|0
1745418600000|2025-04-23 14:30:00|359.5|354.5|359.9|354.9|360|355|359.5|354.5|0
1745418900000|2025-04-23 14:35:00|360|355|360.5|355.5|361.1|358.3|358|354.9|0
1745419200000|2025-04-23 14:40:00|360.9|355.9|358.3|357.3|360.9|357.3|358.3|355.4|1
1745419500000|2025-04-23 14:45:00|358.4|357.4|360.6|355.6|360.8|357.4|358.4|355.6|0
1745419800000|2025-04-23 14:50:00|358.5|357.5|360.6|355.6|360.8|357.5|358.5|355.6|0
1745420100000|2025-04-23 14:55:00|358.5|357.5|358.4|357.4|360.8|357.5|358.4|355.6|1
1745420400000|2025-04-23 15:00:00|358.1|357.1|358|357|358.3|357.3|358|357|0
1745421000000|2025-04-23 15:10:00|357.9|356.9|357.4|356.4|357.9|356.9|357.4|356.4|1
1745421300000|2025-04-23 15:15:00|357.5|356.5|359.6|354.6|359.6|356.8|357.5|354.6|1
1745421600000|2025-04-23 15:20:00|357.5|356.5|357.5|356.5|357.5|356.5|357.5|356.5|2
1745422500000|2025-04-23 15:35:00|357.4|356.4|357.3|356.3|357.4|356.4|357.3|356.3|0
1745422800000|2025-04-23 15:40:00|357.5|356.5|359.8|354.8|359.9|356.5|357.5|354.8|0
1745423100000|2025-04-23 15:45:00|360|355|359.8|354.8|360|355|359.8|354.8|0
1745423400000|2025-04-23 15:50:00|359.9|354.9|359.9|354.9|360|355|359.8|354.8|11
1745423700000|2025-04-23 15:55:00|360|355|359.9|354.9|360|355|359.9|354.9|0
1745424000000|2025-04-23 16:00:00|360|355|360|355|360|355|359.9|354.9|0
1745424300000|2025-04-23 16:05:00|359.9|354.9|358.3|357.3|360|357.3|358.3|354.9|0
1745425200000|2025-04-23 16:20:00|360.5|355.5|361.1|356.1|361.3|357.3|358.1|355.4|8
1745425500000|2025-04-23 16:25:00|359|358|359.4|358.4|359.4|358.4|359|358|0
1745426100000|2025-04-23 16:35:00|359.5|358.5|359.4|358.4|359.5|358.5|359.4|358.4|2
1745426400000|2025-04-23 16:40:00|359.3|358.3|360.9|355.9|361|358.5|359.1|355.4|3
1745427300000|2025-04-23 16:55:00|359|358|360.9|355.9|360.9|358|359|355.9|0
1745427900000|2025-04-23 17:05:00|358.8|357.8|359.4|358.4|361.1|358.4|358.8|355.9|2
1745428200000|2025-04-23 17:10:00|359.3|358.3|359.4|358.4|359.4|358.4|359.3|358.3|0
1745428500000|2025-04-23 17:15:00|359|358|360.6|355.6|361.8|359|359|355.6|39
1745428800000|2025-04-23 17:20:00|360.8|355.8|360.8|355.8|360.8|355.8|360.8|355.8|0
1745429100000|2025-04-23 17:25:00|360.6|355.6|358.5|357.5|361|357.5|358.5|355.6|0
1745429400000|2025-04-23 17:30:00|360.6|355.6|360.4|355.4|360.9|357.5|358.5|355.4|0
1745429700000|2025-04-23 17:35:00|358.3|357.3|360.3|359.3|362.3|359.3|358.3|355.4|3
1745430000000|2025-04-23 17:40:00|360.1|359.1|361.3|356.3|361.6|359.6|360.1|356.3|2
1745430300000|2025-04-23 17:45:00|361.4|356.4|360.4|355.4|361.4|357.1|357.9|355.4|4
1745430600000|2025-04-23 17:50:00|360.5|355.5|358.6|357.6|360.5|357.6|358.6|355.4|0
1745430900000|2025-04-23 17:55:00|358.8|357.8|358|357|360.4|357.8|358|355.1|4
1745431200000|2025-04-23 18:00:00|358.1|357.1|358.6|353.6|358.9|357.1|357|353.6|8
1745431500000|2025-04-23 18:05:00|359|354|359.1|354.1|359.3|354.3|358.9|353.9|1
1745431800000|2025-04-23 18:10:00|359|354|358.5|353.5|359.5|356.9|356.5|353.5|1
1745432100000|2025-04-23 18:15:00|358.6|353.6|358.8|353.8|358.8|355.5|356.5|353.4|1
1745445600000|2025-04-23 22:00:00|360.1|355.1|355.8|355.8|360.1|355.8|355.8|355.1|1
1745452800000|2025-04-24 00:00:00|356.3|355.3|356.9|351.9|359.6|355.3|355.6|351.8|9
1745453100000|2025-04-24 00:05:00|357|352|356.5|351.5|357|352|356.5|351.5|0
1745453400000|2025-04-24 00:10:00|356.4|351.4|356.3|351.3|356.9|351.9|356.3|351.3|0
1745453700000|2025-04-24 00:15:00|356.1|351.1|356.3|351.3|356.3|351.3|356.1|351.1|0
1745454000000|2025-04-24 00:20:00|356.1|351.1|356.1|351.1|356.3|353|354|351.1|0
1745454300000|2025-04-24 00:25:00|354.3|353.3|356.1|351.1|356.1|353.3|353.9|351.1|0
1745454600000|2025-04-24 00:30:00|354|353|354|353|356.3|353|354|351.3|0
1745454900000|2025-04-24 00:35:00|353.9|352.9|354|353|354.3|353.3|353.9|352.9|1
1745455200000|2025-04-24 00:40:00|353.9|352.9|354.1|353.1|354.1|353.1|353.9|352.9|1
1745455500000|2025-04-24 00:45:00|354|353|354.1|353.1|354.1|353.1|353.9|352.9|1
1745456400000|2025-04-24 01:00:00|354|353|354.1|353.1|354.1|353.1|354|353|0
1745457300000|2025-04-24 01:15:00|354|353|357.6|352.6|357.6|354.5|353.9|351.5|2
1745457900000|2025-04-24 01:25:00|355.9|354.9|355.9|354.9|357.6|355|355.8|352|0
1745458500000|2025-04-24 01:35:00|357.6|352.6|355.9|354.9|357.6|354.9|355.9|352.6|0
1745460600000|2025-04-24 02:10:00|357.6|352.6|355.8|354.8|357.9|355.1|355.6|352.6|4
1745463300000|2025-04-24 02:55:00|355.4|354.4|357.1|352.1|357.1|354.8|355.4|351.8|0
1745463600000|2025-04-24 03:00:00|357|352|357|352|357|352|357|352|0
1745464200000|2025-04-24 03:10:00|357.1|352.1|357.1|352.1|357.1|352.1|357.1|352.1|0
1745465100000|2025-04-24 03:25:00|357|352|357|352|357|352|357|352|0
1745467500000|2025-04-24 04:05:00|357.1|352.1|357.1|352.1|357.1|352.1|357.1|352.1|0
1745468100000|2025-04-24 04:15:00|357|352|357|352|357|352|357|352|0
1745468400000|2025-04-24 04:20:00|357.1|352.1|357.1|352.1|357.1|352.1|357.1|352.1|0
1745471100000|2025-04-24 05:05:00|357|352|357|352|357|352|357|352|0
1745474100000|2025-04-24 05:55:00|357.1|352.1|357|352|357.1|352.1|357|352|0
1745474400000|2025-04-24 06:00:00|357.1|352.1|357.1|352.1|357.1|352.1|357.1|352.1|0
1745474700000|2025-04-24 06:05:00|357|352|357|352|357|352|357|352|0
1745475600000|2025-04-24 06:20:00|357.1|352.1|357.1|352.1|357.1|352.1|357.1|352.1|0
1745476800000|2025-04-24 06:40:00|357|352|357|352|357|352|357|352|0
1745478000000|2025-04-24 07:00:00|357.1|352.1|356.8|351.8|357.1|353.4|354.4|351.8|3
1745478300000|2025-04-24 07:05:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|0
1745478900000|2025-04-24 07:15:00|356.8|351.8|356.8|351.8|356.8|351.8|356.8|351.8|0
1745479500000|2025-04-24 07:25:00|356.9|351.9|356.8|351.8|356.9|351.9|356.8|351.8|0
1745479800000|2025-04-24 07:30:00|356.9|351.9|356.8|351.8|356.9|351.9|356.8|351.8|0
1745480700000|2025-04-24 07:45:00|356.9|351.9|356.8|351.8|356.9|351.9|356.8|351.8|0
1745481000000|2025-04-24 07:50:00|356.9|351.9|356.8|351.8|356.9|351.9|356.8|351.8|0
1745481300000|2025-04-24 07:55:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|0
1745481900000|2025-04-24 08:05:00|356.8|351.8|356.8|351.8|356.8|351.8|356.8|351.8|0
1745483400000|2025-04-24 08:30:00|356.9|351.9|356.4|351.4|356.9|351.9|356.4|351.4|0
1745483700000|2025-04-24 08:35:00|354.3|353.3|354.3|353.3|356.5|353.3|354.3|351.1|0
1745484300000|2025-04-24 08:45:00|354.1|353.1|354.1|353.1|354.3|353.3|354.1|353.1|0
1745484600000|2025-04-24 08:50:00|354.3|353.3|354.3|353.3|354.3|353.3|354.1|353.1|0
1745484900000|2025-04-24 08:55:00|354.1|353.1|356.9|351.9|357|353.4|354|351.6|2
1745485200000|2025-04-24 09:00:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|0
1745485500000|2025-04-24 09:05:00|356.9|351.9|354.8|353.8|356.9|353.8|354.8|351.9|0
1745485800000|2025-04-24 09:10:00|356.9|351.9|354.8|353.8|356.9|353.8|354.8|351.9|0
1745486100000|2025-04-24 09:15:00|356.9|351.9|356.9|351.9|356.9|353.8|354.8|351.9|0
1745486700000|2025-04-24 09:25:00|354.8|353.8|354.8|353.8|356.9|353.8|354.8|351.9|0
1745487000000|2025-04-24 09:30:00|356.9|351.9|357.6|352.6|358|354.1|354.8|351.6|0
1745487300000|2025-04-24 09:35:00|357.5|352.5|357.6|352.6|357.6|352.6|357.5|352.5|0
1745494500000|2025-04-24 11:35:00|357.5|352.5|357.5|352.5|357.5|352.5|357.5|352.5|1
1745494800000|2025-04-24 11:40:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|0
1745495100000|2025-04-24 11:45:00|357.5|352.5|357.5|352.5|357.5|352.5|357.5|352.5|0
1745495400000|2025-04-24 11:50:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|0
1745497500000|2025-04-24 12:25:00|357.5|352.5|357.6|352.6|357.6|352.6|357.5|352.5|0
1745497800000|2025-04-24 12:30:00|357.5|352.5|357.6|352.6|357.6|352.6|357.5|352.5|0
1745501400000|2025-04-24 13:30:00|358|353|354.5|353.5|358|355.6|354.3|351.4|3
1745501700000|2025-04-24 13:35:00|354.3|353.3|354.9|349.9|355.6|353.3|352.3|349.3|9
1745502000000|2025-04-24 13:40:00|353|352|353.5|352.5|355.4|352.5|353|350.1|2
1745502300000|2025-04-24 13:45:00|355.4|350.4|355.1|350.1|355.6|352.9|353.5|349.9|4
1745502600000|2025-04-24 13:50:00|353|352|353.3|352.3|355.1|352.3|353|350.1|0
1745502900000|2025-04-24 13:55:00|354|353|354|353|354.1|353.1|354|353|2
1745503200000|2025-04-24 14:00:00|354.1|353.1|354.1|353.1|354.1|353.1|354.1|353.1|2
1745503500000|2025-04-24 14:05:00|355|354|354|353|357.4|354.3|354|352.1|5
1745503800000|2025-04-24 14:10:00|355.6|350.6|354.6|353.6|357.3|354.3|354.6|350.6|1
1745504400000|2025-04-24 14:20:00|||||||||2
1745504700000|2025-04-24 14:25:00|||||||||1
1745505000000|2025-04-24 14:30:00|354.5|353.5|357.4|352.4|357.6|354.5|354.5|352.4|1
1745505300000|2025-04-24 14:35:00|355.5|354.5|357.4|352.4|357.6|354.5|355.3|352.4|0
1745505600000|2025-04-24 14:40:00|355.5|354.5|357.8|352.8|357.8|355|355.5|352.6|0
1745505900000|2025-04-24 14:45:00|357.9|352.9|356|355|357.9|355|355.9|352.8|0
1745506200000|2025-04-24 14:50:00|355.9|354.9|356.1|355.1|356.1|355.1|355.9|354.9|2
1745506500000|2025-04-24 14:55:00|356|355|356|355|356.1|355.1|356|355|0
1745506800000|2025-04-24 15:00:00|358.4|353.4|356.8|355.8|358.9|355.8|356.6|353.4|1
1745507100000|2025-04-24 15:05:00|358.9|353.9|358.9|353.9|358.9|353.9|358.9|353.9|0
1745507400000|2025-04-24 15:10:00|357|356|358.9|353.9|358.9|356|357|353.9|0
1745507700000|2025-04-24 15:15:00|356.8|355.8|355.1|354.1|356.8|355.8|355|354|4
1745508000000|2025-04-24 15:20:00|357.8|352.8|355.4|354.4|357.8|354.5|355.3|352.6|2
1745508300000|2025-04-24 15:25:00|355.6|354.6|355.6|354.6|355.6|354.6|355.6|354.6|1
1745508600000|2025-04-24 15:30:00|356|355|354.9|353.9|356|355|354.9|353.9|3
1745508900000|2025-04-24 15:35:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|0
1745509200000|2025-04-24 15:40:00|356.4|351.4|353.9|352.9|356.4|353.3|353.8|351.1|1
1745509500000|2025-04-24 15:45:00|353.8|352.8|355.1|350.1|355.1|352.8|352.5|349.9|5
1745509800000|2025-04-24 15:50:00|353.3|352.3|356.6|351.6|356.8|352.5|353.3|350.4|4
1745510100000|2025-04-24 15:55:00|356.5|351.5|357.1|352.1|357.8|352.8|356.5|351.5|0
1745510400000|2025-04-24 16:00:00|357.3|352.3|357.1|352.1|357.4|352.4|356.9|351.9|0
1745510700000|2025-04-24 16:05:00|357|352|357.1|352.1|357.3|352.3|356.6|351.6|1
1745511000000|2025-04-24 16:10:00|355.9|354.9|356.1|355.1|359|355.3|355.9|353.4|1
1745511300000|2025-04-24 16:15:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1745511600000|2025-04-24 16:20:00|358.5|353.5|358.5|353.5|358.8|353.8|358.4|353.4|0
1745511900000|2025-04-24 16:25:00|358.6|353.6|358.5|353.5|358.9|353.9|358.5|353.5|0
1745512200000|2025-04-24 16:30:00|358.6|353.6|359.9|354.9|359.9|356.8|357.3|353.6|1
1745512500000|2025-04-24 16:35:00|359.8|354.8|358|357|359.9|357.4|358|354.8|3
1745512800000|2025-04-24 16:40:00|358.1|357.1|358|357|359.9|357.1|358|354.8|6
1745513100000|2025-04-24 16:45:00|359.9|354.9|360.6|355.6|361.1|357.3|358.3|354.9|7
1745513400000|2025-04-24 16:50:00|360.8|355.8|360.8|355.8|360.9|355.9|360.6|355.6|0
1745513700000|2025-04-24 16:55:00|358.4|357.4|360.1|355.1|360.5|357.4|358.3|355.1|2
1745514000000|2025-04-24 17:00:00|359|358|358|357|360.5|358.1|357.9|355.5|2
1745514600000|2025-04-24 17:10:00|358.1|357.1|358|357|358.1|357.1|358|357|2
1745514900000|2025-04-24 17:15:00|358.1|357.1|358.8|357.8|358.9|357.9|357.8|356.8|1
1745515200000|2025-04-24 17:20:00|358.6|357.6|358.8|357.8|358.8|357.8|358.6|357.6|0
1745515500000|2025-04-24 17:25:00|358.9|357.9|359.3|358.3|361.1|358.3|358.8|355.9|0
1745515800000|2025-04-24 17:30:00|359|358|361.1|356.1|361.4|358.5|359|355.9|0
1745516100000|2025-04-24 17:35:00|359.3|358.3|360.5|355.5|361.1|358.6|359.3|355.4|2
1745516400000|2025-04-24 17:40:00|360.9|355.9|361.8|356.8|361.9|358.6|359.1|355.9|4
1745516700000|2025-04-24 17:45:00|361.9|356.9|361.9|356.9|361.9|359|359.8|356.6|0
1745517000000|2025-04-24 17:50:00|361.6|356.6|361.9|356.9|361.9|356.9|361.5|356.5|0
1745517300000|2025-04-24 17:55:00|359.1|358.1|358.9|357.9|359.1|358.1|358.9|357.9|2
1745517600000|2025-04-24 18:00:00|358.8|357.8|362.5|357.5|362.9|359.4|358.8|356.6|6
1745517900000|2025-04-24 18:05:00|363.1|358.1|363.3|358.3|364.1|359.1|363|358|3
1745518200000|2025-04-24 18:10:00|363.1|358.1|362.3|357.3|363.4|358.4|362|357|1
1745518500000|2025-04-24 18:15:00|362.4|357.4|361.4|356.4|362.5|357.5|361.4|356.4|0
1745539200000|2025-04-25 00:00:00|362.6|357.6|364|359|365|360|362.6|357.6|1
1745539500000|2025-04-25 00:05:00|363.4|358.4|363|358|364|359|360.5|355.5|1
1745539800000|2025-04-25 00:10:00|363.1|358.1|362.3|357.3|363.4|358.4|361.1|356.1|0
1745540100000|2025-04-25 00:15:00|362.1|357.1|361.9|356.9|363|358|358.5|353.5|0
1745540400000|2025-04-25 00:20:00|361.8|356.8|362.9|357.9|363.5|358.5|361.8|356.8|0
1745540700000|2025-04-25 00:25:00|362.5|357.5|361.8|356.8|362.5|357.5|361.8|356.8|0
1745541000000|2025-04-25 00:30:00|361.9|356.9|362.8|357.8|362.8|357.8|361.9|356.9|0
1745541300000|2025-04-25 00:35:00|362.9|357.9|363.1|358.1|363.1|358.1|362.8|357.8|0
1745541600000|2025-04-25 00:40:00|363.3|358.3|363.6|358.6|364.6|361|362|358.3|0
1745541900000|2025-04-25 00:45:00|363.8|358.8|363.6|358.6|364.3|359.3|363.5|358.5|0
1745542200000|2025-04-25 00:50:00|363.5|358.5|363.5|358.5|363.5|358.5|363.5|358.5|0
1745542500000|2025-04-25 00:55:00|363.6|358.6|363.6|358.6|364.4|359.4|363.6|358.6|0
1745542800000|2025-04-25 01:00:00|363.5|358.5|363.6|358.6|363.6|358.6|363.5|358.5|0
1745545800000|2025-04-25 01:50:00|363.8|358.8|361.9|356.9|364.1|359.1|361|356|0
1745546100000|2025-04-25 01:55:00|361.8|356.8|361.6|356.6|362|357|361.6|356.6|0
1745546400000|2025-04-25 02:00:00|361.5|356.5|361.1|356.1|361.5|356.5|361.1|356.1|0
1745546700000|2025-04-25 02:05:00|361|356|361|356|361.3|356.3|360.9|355.9|0
1745547000000|2025-04-25 02:10:00|360.9|355.9|364.6|359.6|364.6|359.6|360.4|355.5|3
1745547300000|2025-04-25 02:15:00|364.8|359.8|365.3|360.3|365.3|360.3|364.8|359.8|2
1745547600000|2025-04-25 02:20:00|365.4|360.4|365.4|360.4|365.4|360.4|365.3|360.3|2
1745547900000|2025-04-25 02:25:00|365.5|360.5|363.8|362.8|365.6|362.8|363.8|360.5|0
1745548200000|2025-04-25 02:30:00|365.6|360.6|363.8|362.8|365.6|362.8|363.8|360.6|0
1745548800000|2025-04-25 02:40:00|364|363|364.9|359.9|365.9|363|363|359.9|2
1745549100000|2025-04-25 02:45:00|364.8|359.8|364.6|359.6|364.9|359.9|364.5|359.5|0
1745549400000|2025-04-25 02:50:00|364.8|359.8|364.6|359.6|365|360|364.6|359.6|0
1745549700000|2025-04-25 02:55:00|364.8|359.8|364.8|359.8|364.8|359.8|364.8|359.8|0
1745550000000|2025-04-25 03:00:00|364.6|359.6|364.6|359.6|364.9|361.5|362.5|359.4|0
1745550300000|2025-04-25 03:05:00|364.5|359.5|362.9|357.9|364.5|361.5|362.3|357.3|0
1745550600000|2025-04-25 03:10:00|363.4|358.4|363.1|358.1|363.4|358.8|359.5|355.8|0
1745550900000|2025-04-25 03:15:00|363|358|362.3|357.3|363.1|358.1|361.8|356.8|0
1745551200000|2025-04-25 03:20:00|363.1|358.1|363.3|358.3|363.4|358.4|362.3|357.3|0
1745551500000|2025-04-25 03:25:00|363.1|358.1|363.1|358.1|363.3|359|360|356.9|0
1745551800000|2025-04-25 03:30:00|363|358|363.3|358.3|364.3|359.3|362.4|357.4|0
1745552100000|2025-04-25 03:35:00|363.4|358.4|363.6|358.6|363.6|358.6|362.1|357.1|0
1745552400000|2025-04-25 03:40:00|363.5|358.5|364|359|364|359|361.9|356.9|0
1745552700000|2025-04-25 03:45:00|363.5|358.5|364.5|359.5|364.5|359.5|363.5|358.5|0
1745553000000|2025-04-25 03:50:00|364.6|359.6|364.5|359.5|364.6|359.6|364.5|359.5|0
1745553600000|2025-04-25 04:00:00|364.1|359.1|364.6|359.6|364.6|361.1|362|359.1|0
1745554200000|2025-04-25 04:10:00|362.1|361.1|364.6|359.6|364.6|361.1|362.1|359.6|0
1745554500000|2025-04-25 04:15:00|364.5|359.5|364.5|359.5|364.6|359.6|364.4|359.4|0
1745555100000|2025-04-25 04:25:00|362.1|361.1|364.5|359.5|364.5|361.1|362.1|359.5|0
1745556000000|2025-04-25 04:40:00|364.4|359.4|364.4|359.4|364.4|359.4|364.4|359.4|0
1745558700000|2025-04-25 05:25:00|364.9|359.9|364.9|359.9|364.9|359.9|364.9|359.9|6
1745560200000|2025-04-25 05:50:00|364.8|359.8|363.3|362.3|365.1|362.3|363|359.1|0
1745560500000|2025-04-25 05:55:00|365.1|360.1|363.3|362.3|365.1|362.3|363.3|360.1|0
1745560800000|2025-04-25 06:00:00|365.1|360.1|363.3|362.3|365.1|362.3|363.3|360|0
1745575200000|2025-04-25 10:00:00|363.4|362.4|363.3|362.3|363.4|362.4|363.3|362.3|0
1745580000000|2025-04-25 11:20:00|363.4|362.4|363.4|362.4|363.4|362.4|363.3|362.3|0
1745580300000|2025-04-25 11:25:00|363.3|362.3|363.3|362.3|363.4|362.4|363.3|362.3|0
1745581500000|2025-04-25 11:45:00|364.1|359.1|364.1|359.1|364.1|359.1|363.6|358.6|1
1745581800000|2025-04-25 11:50:00|363.5|358.5|363.5|358.5|363.5|358.5|363.4|358.4|0
1745582400000|2025-04-25 12:00:00|363.4|358.4|363.4|358.4|363.4|358.4|363.4|358.4|0
1745584200000|2025-04-25 12:30:00|362.9|357.9|363.6|358.6|363.6|360.1|361.1|357.9|0
1745584500000|2025-04-25 12:35:00|363.5|358.5|363.9|358.9|363.9|358.9|363.5|358.5|4
1745587800000|2025-04-25 13:30:00|364.4|359.4|367.3|362.3|367.9|364.5|364.1|359.4|5
1745588100000|2025-04-25 13:35:00|367.4|362.4|367.3|362.3|367.5|364.5|364.6|362.1|2
1745588400000|2025-04-25 13:40:00|367.4|362.4|367|362|367.4|363.5|364.5|361.4|0
1745588700000|2025-04-25 13:45:00|366.9|361.9|367.3|362.3|367.5|364|365|361.8|0
1745589000000|2025-04-25 13:50:00|367.5|362.5|367.5|362.5|367.9|365.4|365|362.4|2
1745589300000|2025-04-25 13:55:00|367.3|362.3|365.9|364.9|367.9|365|365.8|362.3|0
1745589600000|2025-04-25 14:00:00|365.8|364.8|365.3|364.3|367.4|364.8|365|362.1|2
1745589900000|2025-04-25 14:05:00|367.1|362.1|367.1|362.1|367.1|364.3|365|362.1|0
1745590200000|2025-04-25 14:10:00|365.3|364.3|365.3|364.3|367.1|364.3|365.3|362.1|0
1745591100000|2025-04-25 14:25:00|367.1|362.1|365.3|364.3|367.1|364.6|365|362.1|4
1745591400000|2025-04-25 14:30:00|367.1|362.1|367.4|362.4|367.6|364.3|365|361.9|3
1745591700000|2025-04-25 14:35:00|367.3|362.3|367.3|362.3|367.5|364.3|365.3|362.1|0
1745592000000|2025-04-25 14:40:00|367.4|362.4|367.4|362.4|367.5|364.8|365.5|362.1|1
1745592300000|2025-04-25 14:45:00|367.5|362.5|367.4|362.4|367.6|364.8|365.6|362.3|0
1745592600000|2025-04-25 14:50:00|367.3|362.3|367.3|362.3|367.3|362.3|367.3|362.3|0
1745592900000|2025-04-25 14:55:00|367.4|362.4|367.3|362.3|367.5|362.5|367.3|362.3|1
1745593200000|2025-04-25 15:00:00|367.4|362.4|367.5|362.5|367.6|364.5|365|362.4|1
1745593500000|2025-04-25 15:05:00|367.6|362.6|368.6|363.6|369|364|367.5|362.5|1
1745593800000|2025-04-25 15:10:00|368.5|363.5|368.6|363.6|369.4|364.4|368.5|363.5|0
1745594100000|2025-04-25 15:15:00|368.8|363.8|368.3|363.3|368.8|363.8|368.3|363.3|0
1745594400000|2025-04-25 15:20:00|368.1|363.1|367.1|362.1|368.3|364.3|365.3|362.1|0
1745594700000|2025-04-25 15:25:00|365.3|364.3|365.3|364.3|365.3|364.3|365.3|364.3|0
1745595000000|2025-04-25 15:30:00|365.6|364.6|365.6|364.6|365.6|364.6|365.6|364.6|0
1745595600000|2025-04-25 15:40:00|366|365|366.1|365.1|366.1|365.1|366|365|3
1745595900000|2025-04-25 15:45:00|365.9|364.9|365.8|364.8|365.9|364.9|365.8|364.8|0
1745597700000|2025-04-25 16:15:00|365.9|364.9|366.1|365.1|366.1|365.1|365.9|364.9|2
1745598000000|2025-04-25 16:20:00|366.3|365.3|366.3|365.3|366.3|365.3|366.1|365.1|0
1745598300000|2025-04-25 16:25:00|366.1|365.1|366.3|365.3|366.3|365.3|366.1|365.1|0
1745598600000|2025-04-25 16:30:00|366.1|365.1|368.4|363.4|368.9|365.3|366.1|363.4|9
1745598900000|2025-04-25 16:35:00|368.5|363.5|365.8|364.8|368.9|366.5|365.8|363.5|1
1745599200000|2025-04-25 16:40:00|368.3|363.3|368.4|363.4|368.4|363.4|368.3|363.3|10
1745599500000|2025-04-25 16:45:00|368.5|363.5|368.6|363.6|369|364|368.5|363.5|0
1745599800000|2025-04-25 16:50:00|368.5|363.5|368.5|363.5|368.5|363.5|368.5|363.5|0
1745600100000|2025-04-25 16:55:00|368.6|363.6|368.6|363.6|368.6|363.6|368.6|363.6|0
1745600400000|2025-04-25 17:00:00|366.5|365.5|368.9|363.9|368.9|365.5|366.3|363.4|0
1745600700000|2025-04-25 17:05:00|369|364|369|364|369|364|368.8|363.8|0
1745601000000|2025-04-25 17:10:00|368.9|363.9|369.1|364.1|369.1|364.1|368.9|363.9|0
1745601300000|2025-04-25 17:15:00|368.9|363.9|369.3|364.3|369.3|366.8|367|363.6|0
1745601600000|2025-04-25 17:20:00|369.4|364.4|369.1|364.1|369.4|364.4|369.1|364.1|0
1745601900000|2025-04-25 17:25:00|367.3|366.3|369.4|364.4|369.4|366.3|367.3|364.3|0
1745602200000|2025-04-25 17:30:00|367.5|366.5|370|365|370|366.5|367.5|364.4|0
1745602500000|2025-04-25 17:35:00|369.9|364.9|369.5|364.5|369.9|364.9|369|364|0
1745602800000|2025-04-25 17:40:00|369.4|364.4|369.3|364.3|369.4|364.4|369.3|364.3|0
1745603100000|2025-04-25 17:45:00|369.4|364.4|369.3|364.3|369.4|364.4|369|364|0
1745603400000|2025-04-25 17:50:00|369.4|364.4|369.5|364.5|369.5|364.5|369.1|364.1|0
1745603700000|2025-04-25 17:55:00|369.6|364.6|369.5|364.5|369.6|364.6|369.4|364.4|0
1745604000000|2025-04-25 18:00:00|369.4|364.4|367|362|369.4|364.9|365.8|361.9|14
1745604300000|2025-04-25 18:05:00|367.1|362.1|365.6|364.6|367.4|364.6|365.3|362.1|0
1745604600000|2025-04-25 18:10:00|365.5|364.5|365|364|367.4|364.8|364.9|362.3|9
1745604900000|2025-04-25 18:15:00|367.3|362.3|366.9|361.9|367.3|363.8|364.8|361.9|6
1745798400000|2025-04-28 00:00:00|364.4|359.4|368.8|363.8|368.8|363.8|364.4|359.4|23
1745798700000|2025-04-28 00:05:00|368|363|370.3|365.3|371.5|366.5|366.6|361.6|4
1745799000000|2025-04-28 00:10:00|369.8|364.8|370.6|365.6|371.3|366.3|369.8|364.8|0
1745799300000|2025-04-28 00:15:00|370.8|365.8|370.1|365.1|371.5|368.8|367.8|362.8|0
1745799600000|2025-04-28 00:20:00|370|365|370.4|365.4|370.4|365.4|368.9|363.9|0
1745799900000|2025-04-28 00:25:00|370.5|365.5|370.4|365.4|370.5|365.5|369.1|364.1|0
1745800200000|2025-04-28 00:30:00|370.3|365.3|370.5|365.5|371.4|366.4|369.1|364.1|0
1745800500000|2025-04-28 00:35:00|370.3|365.3|370.3|365.3|371.6|368.5|369.1|364.1|0
1745800800000|2025-04-28 00:40:00|370|365|370.8|365.8|371.4|366.4|369.3|364.3|0
1745801100000|2025-04-28 00:45:00|370.9|365.9|370.8|365.8|370.9|365.9|369.5|364.5|0
1745801400000|2025-04-28 00:50:00|369.5|364.5|370.8|365.8|370.9|365.9|369.5|364.5|0
1745801700000|2025-04-28 00:55:00|370.6|365.6|370.6|365.6|370.6|365.6|370.6|365.6|0
1745802000000|2025-04-28 01:00:00|370.8|365.8|370.9|365.9|370.9|365.9|369.5|364.5|0
1745802300000|2025-04-28 01:05:00|371|366|371|366|371.6|368.5|369.5|365.8|0
1745802600000|2025-04-28 01:10:00|370.9|365.9|371.1|366.1|371.1|368.9|369.9|365.9|0
1745802900000|2025-04-28 01:15:00|371.3|366.3|371.3|366.3|371.6|368.8|369.8|366.1|0
1745803200000|2025-04-28 01:20:00|371.4|366.4|371.4|366.4|371.6|366.6|371.1|366.1|0
1745803500000|2025-04-28 01:25:00|370|369|371|366|371.5|369|369.8|364.8|0
1745803800000|2025-04-28 01:30:00|371.3|366.3|370.9|365.9|371.6|368.8|369.8|365|0
1745804100000|2025-04-28 01:35:00|371|366|371.1|366.1|371.1|366.1|371|366|0
1745804400000|2025-04-28 01:40:00|371.3|366.3|371.3|366.3|371.4|368.9|369.9|365.9|0
1745804700000|2025-04-28 01:45:00|371.1|366.1|371.3|366.3|371.3|366.3|371.1|366.1|0
1745805000000|2025-04-28 01:50:00|371.1|366.1|371.4|366.4|371.4|368.9|369.9|366.1|0
1745805300000|2025-04-28 01:55:00|371.5|366.5|371.3|366.3|371.6|366.6|371.3|366.3|0
1745805600000|2025-04-28 02:00:00|371.4|366.4|371.4|366.4|371.6|366.6|371.3|366.3|0
1745806200000|2025-04-28 02:10:00|371.5|366.5|371.5|366.5|371.5|366.5|371.5|366.5|0
1745806500000|2025-04-28 02:15:00|371.6|366.6|371.3|366.3|371.6|366.6|371.3|366.3|1
1745806800000|2025-04-28 02:20:00|371.4|366.4|369.8|364.8|371.5|366.5|369.8|364.8|6
1745807100000|2025-04-28 02:25:00|369.5|364.5|369.6|364.6|371.4|366.4|368.9|363.9|1
1745807400000|2025-04-28 02:30:00|369.5|364.5|370.3|365.3|370.6|365.6|369.3|364.3|1
1745807700000|2025-04-28 02:35:00|370.5|365.5|370|365|370.6|365.6|369.3|364.3|0
1745808000000|2025-04-28 02:40:00|369.9|364.9|369.3|364.3|370.6|365.6|369.1|364.1|0
1745808300000|2025-04-28 02:45:00|369.1|364.1|370.5|365.5|370.5|365.5|369.1|364.1|22
1745808600000|2025-04-28 02:50:00|370.6|365.6|369.1|364.1|370.6|365.6|369|364|0
1745808900000|2025-04-28 02:55:00|369|364|369|364|369|364|369|364|0
1745809200000|2025-04-28 03:00:00|370.1|365.1|368.6|363.6|370.1|365.1|368.6|363.6|0
1745809500000|2025-04-28 03:05:00|368.8|363.8|368.8|363.8|370|365|368.6|363.6|0
1745809800000|2025-04-28 03:10:00|368.6|363.6|368.6|363.6|370.1|365.1|368.6|363.6|0
1745810100000|2025-04-28 03:15:00|368.8|363.8|368.1|363.1|369|365.9|366.9|363.1|0
1745810400000|2025-04-28 03:20:00|368.3|363.3|368.1|363.1|368.4|363.4|368|363|0
1745810700000|2025-04-28 03:25:00|368|363|367.9|362.9|368.1|363.1|367.9|362.9|0
1745811000000|2025-04-28 03:30:00|367.8|362.8|367.1|362.1|367.9|362.9|365.5|360.5|0
1745811300000|2025-04-28 03:35:00|367|362|365.9|360.9|367|362|365.8|360.8|0
1745811600000|2025-04-28 03:40:00|365.8|360.8|365.6|360.6|366|361|364.4|359.4|0
1745811900000|2025-04-28 03:45:00|365.9|360.9|368.6|363.6|368.6|363.6|364|360.3|4
1745812200000|2025-04-28 03:50:00|368.8|363.8|369.5|364.5|369.5|364.5|368.8|363.8|0
1745812500000|2025-04-28 03:55:00|369.6|364.6|369.8|364.8|369.8|364.8|369.4|364.4|0
1745812800000|2025-04-28 04:00:00|369.9|364.9|370.4|365.4|370.4|365.4|369.9|364.9|0
1745813100000|2025-04-28 04:05:00|370.5|365.5|369.5|364.5|371|366|369.3|364.3|1
1745813400000|2025-04-28 04:10:00|369.4|364.4|369.3|364.3|369.6|364.6|368.9|363.9|0
1745813700000|2025-04-28 04:15:00|369.4|364.4|369.4|364.4|369.4|364.4|369.1|364.1|0
1745814000000|2025-04-28 04:20:00|369.3|364.3|369.1|364.1|369.4|364.4|369.1|364.1|0
1745814600000|2025-04-28 04:30:00|369.3|364.3|369.3|364.3|369.3|364.3|369|364|0
1745816400000|2025-04-28 05:00:00|369.1|364.1|371.4|366.4|371.4|366.4|369.1|364.1|0
1745816700000|2025-04-28 05:05:00|371.3|366.3|370.6|365.6|371.3|366.3|370|365|0
1745817000000|2025-04-28 05:10:00|370.5|365.5|370.6|365.6|370.6|365.6|370.5|365.5|0
1745817300000|2025-04-28 05:15:00|370.5|365.5|370.9|365.9|371.1|366.1|369.6|364.6|0
1745817900000|2025-04-28 05:25:00|370.8|365.8|370.8|365.8|370.8|365.8|370.8|365.8|0
1745818200000|2025-04-28 05:30:00|370.9|365.9|368|367|371.4|367.5|367.9|365.1|3
1745818500000|2025-04-28 05:35:00|367.9|366.9|369.1|364.1|369.6|366.9|367.8|364.1|0
1745820000000|2025-04-28 06:00:00|367.3|366.3|369.1|364.1|369.1|366.3|367.3|364.1|0
1745820300000|2025-04-28 06:05:00|367.3|366.3|369.1|364.1|369.1|366.3|367.3|364.1|0
1745820600000|2025-04-28 06:10:00|367.3|366.3|367.3|366.3|367.3|366.3|367.3|366.3|0
1745820900000|2025-04-28 06:15:00|369.1|364.1|369.1|364.1|369.1|364.1|369.1|364.1|0
1745821500000|2025-04-28 06:25:00|367.3|366.3|367.3|366.3|367.3|366.3|367.3|366.3|0
1745821800000|2025-04-28 06:30:00|369.1|364.1|369.1|364.1|369.1|364.1|369.1|364.1|0
1745826300000|2025-04-28 07:45:00|367.3|366.3|367.3|366.3|367.3|366.3|367.3|366.3|0
1745827500000|2025-04-28 08:05:00|369.1|364.1|369.1|364.1|369.1|364.1|369.1|364.1|0
1745828400000|2025-04-28 08:20:00|367.3|366.3|367.3|366.3|367.3|366.3|367.3|366.3|0
1745830800000|2025-04-28 09:00:00|369|364|368.5|363.5|369|364|368.5|363.5|0
1745831100000|2025-04-28 09:05:00|368.6|363.6|368.6|363.6|368.6|363.6|368.6|363.6|0
1745832000000|2025-04-28 09:20:00|368.4|363.4|368.1|363.1|368.4|363.4|368.1|363.1|0
1745832300000|2025-04-28 09:25:00|368.6|363.6|368|363|368.6|363.6|367.9|362.9|5
1745836800000|2025-04-28 10:40:00|368.1|363.1|368|363|368.1|363.1|368|363|0
1745837100000|2025-04-28 10:45:00|368.1|363.1|368.3|363.3|368.3|363.3|368.1|363.1|0
1745838300000|2025-04-28 11:05:00|368.1|363.1|368.1|363.1|368.1|363.1|368.1|363.1|2
1745838600000|2025-04-28 11:10:00|364.3|363.3|364.3|363.3|364.3|363.3|364.3|363.3|1
1745838900000|2025-04-28 11:15:00|367.9|362.9|367.9|362.9|367.9|362.9|367.9|362.9|1
1745840400000|2025-04-28 11:40:00|368|363|367.9|362.9|368|363|367.9|362.9|0
1745841900000|2025-04-28 12:05:00|368|363|367.9|362.9|368|363|367.9|362.9|0
1745842200000|2025-04-28 12:10:00|368|363|367.8|362.8|368.8|363.8|366.8|361.8|0
1745842500000|2025-04-28 12:15:00|367.9|362.9|367.8|362.8|368.3|363.3|367.6|362.6|0
1745842800000|2025-04-28 12:20:00|367.6|362.6|367.6|362.6|367.6|362.6|367.6|362.6|0
1745843100000|2025-04-28 12:25:00|367.8|362.8|367.8|362.8|367.8|362.8|367.8|362.8|0
1745843700000|2025-04-28 12:35:00|366.4|365.4|367.6|362.6|367.6|365.4|366.4|362.6|1
1745844000000|2025-04-28 12:40:00|367.9|362.9|367.9|362.9|367.9|362.9|367.9|362.9|0
1745847000000|2025-04-28 13:30:00|369.5|364.5|369.5|364.5|371.3|366.3|368.9|363.9|4
1745847300000|2025-04-28 13:35:00|369.4|364.4|368.3|363.3|369.8|364.8|368.1|363.1|4
1745847600000|2025-04-28 13:40:00|368.4|363.4|367.9|362.9|369|365.8|365.1|362.4|2
1745847900000|2025-04-28 13:45:00|367.3|362.3|367.5|362.5|367.6|364.1|365|361.9|0
1745848200000|2025-04-28 13:50:00|367.3|362.3|366.9|361.9|367.3|364|365|361.9|0
1745848500000|2025-04-28 13:55:00|364.5|363.5|369.3|364.3|370.1|365.1|364.5|361.9|8
1745848800000|2025-04-28 14:00:00|369.1|364.1|368.9|363.9|370.4|365.4|368.6|363.6|0
1745849100000|2025-04-28 14:05:00|369|364|369.9|364.9|370.3|365.3|369|364|1
1745849400000|2025-04-28 14:10:00|370.1|365.1|369.1|364.1|370.1|365.1|369.1|364.1|0
1745849700000|2025-04-28 14:15:00|369|364|369.3|364.3|370|365|368.9|363.9|0
1745850000000|2025-04-28 14:20:00|369.1|364.1|369|364|370|365|369|364|0
1745850300000|2025-04-28 14:25:00|369.5|364.5|369|364|370.4|365.4|368.9|363.9|8
1745850600000|2025-04-28 14:30:00|367.9|366.9|370|365|371.3|368|367.8|364.6|16
1745850900000|2025-04-28 14:35:00|369.9|364.9|369.9|364.9|369.9|367.3|368|364.4|1
1745851200000|2025-04-28 14:40:00|369.8|364.8|370.4|365.4|370.5|365.5|369.8|364.8|0
1745851500000|2025-04-28 14:45:00|370.5|365.5|370|365|371.3|368|367.3|364.9|2
1745851800000|2025-04-28 14:50:00|369.9|364.9|370|365|370|365|369.8|364.8|0
1745852100000|2025-04-28 14:55:00|370.1|365.1|369.9|364.9|370.1|366.1|366.9|364.4|4
1745852400000|2025-04-28 15:00:00|370|365|368.8|363.8|370|365.5|366.3|363.8|5
1745852700000|2025-04-28 15:05:00|368.6|363.6|368.6|363.6|368.6|366|367|363.5|0
1745853000000|2025-04-28 15:10:00|368.5|363.5|369.3|364.3|369.5|364.5|368.5|363.5|2
1745853300000|2025-04-28 15:15:00|369.4|364.4|369.8|364.8|370|365|369.1|364.1|0
1745853600000|2025-04-28 15:20:00|369.6|364.6|369.8|364.8|369.9|364.9|369.6|364.6|0
1745853900000|2025-04-28 15:25:00|369.6|364.6|369.6|364.6|370|365|369.6|364.6|0
1745854200000|2025-04-28 15:30:00|369.5|364.5|371.8|366.8|371.8|366.8|369.5|364.5|10
1745854500000|2025-04-28 15:35:00|371.5|366.5|371.5|366.5|371.5|367.9|368.9|365.9|1
1745854800000|2025-04-28 15:40:00|371.6|366.6|371.6|366.6|371.6|368.8|369.8|366.5|0
1745855100000|2025-04-28 15:45:00|371.5|366.5|369.8|368.8|371.5|368.8|369.8|366.4|0
1745855400000|2025-04-28 15:50:00|369.4|368.4|369.8|368.8|369.8|368.8|369.4|368.4|1
1745855700000|2025-04-28 15:55:00|369.9|368.9|371.8|366.8|371.9|369.4|369.9|366.8|12
1745856300000|2025-04-28 16:05:00|371.9|366.9|371.9|366.9|371.9|369.1|370|366.9|0
1745856900000|2025-04-28 16:15:00|369.8|368.8|370|369|371.9|369|369.8|366.9|0
1745857200000|2025-04-28 16:20:00|371.9|366.9|371.9|366.9|371.9|368.8|369.8|366.9|0
1745857500000|2025-04-28 16:25:00|369.8|368.8|371.9|366.9|371.9|369|369.8|366.9|0
1745858100000|2025-04-28 16:35:00|369.8|368.8|371.9|366.9|371.9|368.8|369.8|366.5|0
1745858400000|2025-04-28 16:40:00|370|369|371.4|366.4|371.9|369.1|370|366.4|3
1745858700000|2025-04-28 16:45:00|371.5|366.5|371.1|366.1|371.6|366.6|370.5|365.5|0
1745859000000|2025-04-28 16:50:00|371|366|370.9|365.9|371.3|366.3|370.5|365.5|0
1745859300000|2025-04-28 16:55:00|370.8|365.8|370.8|365.8|370.8|365.8|370.8|365.8|0
1745859600000|2025-04-28 17:00:00|370.6|365.6|371|366|371|366|370.3|365.3|0
1745859900000|2025-04-28 17:05:00|370.9|365.9|370.9|365.9|370.9|365.9|370.9|365.9|0
1745860500000|2025-04-28 17:15:00|370.8|365.8|370.9|365.9|370.9|365.9|370.5|365.5|0
1745860800000|2025-04-28 17:20:00|370.5|365.5|370.5|365.5|370.5|365.5|370.4|365.4|0
1745861100000|2025-04-28 17:25:00|370.4|365.4|370.6|365.6|371|366|370.3|365.3|0
1745861400000|2025-04-28 17:30:00|370.5|365.5|370.5|365.5|370.8|365.8|370.4|365.4|0
1745861700000|2025-04-28 17:35:00|370.6|365.6|370.6|365.6|370.6|365.6|370.6|365.6|0
1745862000000|2025-04-28 17:40:00|370.5|365.5|370.6|365.6|370.9|365.9|370|365|0
1745862300000|2025-04-28 17:45:00|370.8|365.8|370.6|365.6|370.9|365.9|370.6|365.6|2
1745862600000|2025-04-28 17:50:00|370.8|365.8|371.5|366.5|371.9|368.8|369.3|365.5|5
1745862900000|2025-04-28 17:55:00|371.4|366.4|371.4|366.4|371.4|366.4|371.4|366.4|0
1745863200000|2025-04-28 18:00:00|371.5|366.5|370.1|369.1|371.5|369.1|369.8|366.5|0
1745863500000|2025-04-28 18:05:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1745863800000|2025-04-28 18:10:00|371.6|366.6|371.6|366.6|371.9|369.4|370|366.4|7
1750775100000|2025-06-24 14:25:00|363.4|358.4|363.5|358.5|363.5|358.5|363.3|358.3|0
1750775400000|2025-06-24 14:30:00|363.6|358.6|362.5|357.5|363.6|358.6|362.4|357.4|0
1750775700000|2025-06-24 14:35:00|363|358|361|356|363.3|358.3|360.4|355.4|17
1750776000000|2025-06-24 14:40:00|360.9|355.9|360.8|355.8|361.8|356.8|360.6|355.6|2
1750776300000|2025-06-24 14:45:00|360.6|355.6|360|355|360.8|355.8|359.9|354.9|0
1750776600000|2025-06-24 14:50:00|360.3|355.3|359.5|354.5|360.4|355.5|356.5|354.5|1
1750776900000|2025-06-24 14:55:00|360|355|360.6|355.6|361.5|356.5|359.8|354.8|11
1750777200000|2025-06-24 15:00:00|360.5|355.5|360.6|355.6|361.1|356.1|360.5|355.5|0
1750777500000|2025-06-24 15:05:00|360|355|359.5|354.5|360|355|359.5|354.5|0
1750777800000|2025-06-24 15:10:00|359.3|354.3|359.8|354.8|359.9|355.8|356.8|353.9|1
1750778100000|2025-06-24 15:15:00|359.6|354.6|358.9|353.9|359.9|354.9|358.9|353.9|0
1750778400000|2025-06-24 15:20:00|356.8|355.8|359.1|354.1|359.6|355.8|356.5|353.9|3
1750778700000|2025-06-24 15:25:00|356.6|355.6|357.5|352.5|359.9|355.8|356.5|352.5|6
1750779000000|2025-06-24 15:30:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|0
1750779300000|2025-06-24 15:35:00|355.1|354.1|355|354|355.1|354.1|355|354|2
1750779600000|2025-06-24 15:40:00|357.6|352.6|357.8|352.8|360.1|355.1|357.6|352.6|0
1750779900000|2025-06-24 15:45:00|357.6|352.6|358.6|353.6|358.6|353.6|357.6|352.6|0
1750780200000|2025-06-24 15:50:00|358.8|353.8|359.5|354.5|360.1|355.1|358.6|353.6|0
1750780500000|2025-06-24 15:55:00|359.4|354.4|357.6|352.6|359.4|355.1|356|352.4|2
1750780800000|2025-06-24 16:00:00|357.5|352.5|357.5|352.5|357.5|352.5|357.5|352.5|0
1750781400000|2025-06-24 16:10:00|357.4|352.4|357.4|352.4|357.4|352.4|357.4|352.4|2
1750782300000|2025-06-24 16:25:00|357.5|352.5|357.6|352.6|357.6|352.6|357.5|352.5|4
1750782600000|2025-06-24 16:30:00|354.6|353.6|356.3|351.3|357.5|353.6|353.8|351.3|1
1750782900000|2025-06-24 16:35:00|356.1|351.1|349.5|348.5|356.3|352|349.5|346.6|3
1750783200000|2025-06-24 16:40:00|353|348|352.5|347.5|353.6|351.6|352.5|347.5|4
1750783500000|2025-06-24 16:45:00|352.6|347.6|353.3|348.3|355.1|350.1|352.6|347.6|4
1750783800000|2025-06-24 16:50:00|353.4|348.4|353|348|353.6|348.6|353|348|0
1750784100000|2025-06-24 16:55:00|353.1|348.1|350.5|345.5|353.4|348.4|349|345.5|1
1750784400000|2025-06-24 17:00:00|350.4|345.4|351.1|346.1|351.1|347|347.8|345.4|1
1750784700000|2025-06-24 17:05:00|351|346|351.4|346.4|354.3|349.3|351|346|4
1750785000000|2025-06-24 17:10:00|351.1|346.1|353.4|348.4|354.9|349.9|351.1|346.1|11
1750785300000|2025-06-24 17:15:00|353.6|348.6|351|346|353.9|348.9|349.9|345.9|0
1750785600000|2025-06-24 17:20:00|350.9|345.9|350.5|345.5|350.9|345.9|350.1|345.1|0
1750785900000|2025-06-24 17:25:00|350.3|345.3|350.1|345.1|350.3|345.3|350.1|345.1|0
1750786200000|2025-06-24 17:30:00|347.6|346.6|349|344|349.6|346.6|345.1|342.6|10
1750786500000|2025-06-24 17:35:00|348.9|343.9|349.1|344.1|349.1|344.1|348.9|343.9|0
1750786800000|2025-06-24 17:40:00|347.3|346.3|349.1|344.1|349.1|346.3|347.3|344.1|0
1750787100000|2025-06-24 17:45:00|348.9|343.9|345.5|344.5|348.9|344.5|345.5|342.9|0
1750787700000|2025-06-24 17:55:00|347.9|342.9|347.8|342.8|347.9|342.9|347.5|342.5|1
1750788000000|2025-06-24 18:00:00|347.6|342.6|347.8|342.8|348.1|345.6|345.9|342.6|2
1750788300000|2025-06-24 18:05:00|347.9|342.9|347.4|342.4|347.9|344.3|345.1|342.4|2
1750788600000|2025-06-24 18:10:00|347.5|342.5|346.6|341.6|347.5|344.3|344.9|341.5|5
1750788900000|2025-06-24 18:15:00|346.8|341.8|347.5|342.5|347.8|343.3|344|341.1|4
1750809600000|2025-06-25 00:00:00|352.5|347.5|348.3|343.3|353.1|348.1|348|343|8
1750809900000|2025-06-25 00:05:00|348|343|348.9|343.9|349.5|344.5|348|343|1
1750810200000|2025-06-25 00:10:00|348.8|343.8|350.1|345.1|350.6|345.6|347.5|342.5|0
1750810500000|2025-06-25 00:15:00|350|345|349|344|350|345|348.9|343.9|1
1750810800000|2025-06-25 00:20:00|348.9|343.9|348.9|343.9|349.1|344.1|348.6|343.6|0
1750811100000|2025-06-25 00:25:00|349.1|344.1|348.8|343.8|349.4|344.4|347.1|342.1|0
1750811700000|2025-06-25 00:35:00|349|344|348.4|343.4|349.6|344.6|348.4|343.4|0
1750812000000|2025-06-25 00:40:00|348.8|343.8|348.8|343.8|348.8|343.8|348.8|343.8|0
1750812300000|2025-06-25 00:45:00|349|344|349.6|344.6|350|345|348.3|343.3|0
1750812600000|2025-06-25 00:50:00|348.3|343.3|348.3|343.3|348.3|343.3|348.3|343.3|0
1750812900000|2025-06-25 00:55:00|348.8|343.8|348.3|343.3|349|344|348.1|343.1|0
1750813200000|2025-06-25 01:00:00|348.1|343.1|344.9|339.9|348.3|343.3|344.9|339.9|0
1750813800000|2025-06-25 01:10:00|345|340|345|340|345|340|345|340|0
1750814100000|2025-06-25 01:15:00|344.9|339.9|344.8|339.8|345.1|340.1|344.3|339.3|0
1750814400000|2025-06-25 01:20:00|344.9|339.9|344.3|339.3|345|340|344.3|339.3|0
1750814700000|2025-06-25 01:25:00|344.5|339.5|344.8|339.8|344.8|339.8|344.3|339.3|0
1750815000000|2025-06-25 01:30:00|344.3|339.3|344.3|339.3|344.8|339.8|344.3|339.3|0
1750815300000|2025-06-25 01:35:00|344.5|339.5|344.5|339.5|344.5|339.5|344.5|339.5|0
1750815600000|2025-06-25 01:40:00|344.6|339.6|344.6|339.6|344.6|339.6|344.6|339.6|0
1750815900000|2025-06-25 01:45:00|344.8|339.8|344.8|339.8|345.4|340.4|344.5|339.5|0
1750816200000|2025-06-25 01:50:00|344.6|339.6|344.6|339.6|344.8|339.8|344.6|339.6|0
1750816500000|2025-06-25 01:55:00|344.8|339.8|344.5|339.5|344.9|339.9|344.5|339.5|0
1750816800000|2025-06-25 02:00:00|345.8|340.8|343.6|338.6|345.8|340.8|343.6|338.6|0
1750817400000|2025-06-25 02:10:00|343.8|338.8|343.9|338.9|343.9|341|342|338.8|1
1750817700000|2025-06-25 02:15:00|342|341|343.9|338.9|343.9|341.1|341.3|338.8|3
1750818000000|2025-06-25 02:20:00|343.8|338.8|343.9|338.9|343.9|338.9|343.4|338.4|0
1750818300000|2025-06-25 02:25:00|343.4|338.4|342.1|341.1|343.9|341.1|342|338.4|0
1750818600000|2025-06-25 02:30:00|343.4|338.4|343.6|338.6|343.6|341|342|338.4|0
1750818900000|2025-06-25 02:35:00|343.8|338.8|343.8|338.8|343.9|341|342|338.5|0
1750820400000|2025-06-25 03:00:00|346.4|341.4|344|339|346.4|341.4|344|339|0
1750821000000|2025-06-25 03:10:00|344.3|339.3|344.3|339.3|344.3|339.3|344.3|339.3|0
1750821600000|2025-06-25 03:20:00|344.4|339.4|344|339|344.4|339.4|344|339|0
1750821900000|2025-06-25 03:25:00|343.8|338.8|344.1|339.1|344.1|339.1|343.8|338.8|0
1750822500000|2025-06-25 03:35:00|343.8|338.8|343.8|338.8|344|339|343.8|338.8|0
1750822800000|2025-06-25 03:40:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1750823400000|2025-06-25 03:50:00|343.9|338.9|343.9|338.9|343.9|338.9|343.9|338.9|0
1750824000000|2025-06-25 04:00:00|344.8|339.8|341.3|340.3|344.8|340.3|341.3|338.1|0
1750824600000|2025-06-25 04:10:00|341.5|340.5|341.4|340.4|341.5|340.5|341.4|340.4|0
1750825200000|2025-06-25 04:20:00|341.5|340.5|341.5|340.5|341.5|340.5|341.5|340.5|0
1750827600000|2025-06-25 05:00:00|345|340|344|339|345.6|341.3|342|338.5|0
1750827900000|2025-06-25 05:05:00|343.5|338.5|343.9|338.9|343.9|338.9|343.5|338.5|0
1750828500000|2025-06-25 05:15:00|343.5|338.5|343.8|338.8|343.8|338.8|343.5|338.5|0
1750828800000|2025-06-25 05:20:00|343.6|338.6|343.6|338.6|343.6|338.6|343.5|338.5|0
1750829100000|2025-06-25 05:25:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1750829700000|2025-06-25 05:35:00|343.5|338.5|343.6|338.6|344|339|343.5|338.5|0
1750830000000|2025-06-25 05:40:00|343.9|338.9|343.6|338.6|344|339|343.6|338.6|0
1750830600000|2025-06-25 05:50:00|343.5|338.5|343.5|338.5|343.9|338.9|343.5|338.5|0
1750830900000|2025-06-25 05:55:00|343.6|338.6|343.6|338.6|343.6|338.6|343.6|338.6|0
1750831200000|2025-06-25 06:00:00|344.4|339.4|343.1|338.1|344.5|340.3|341.3|338|0
1750831500000|2025-06-25 06:05:00|343|338|343|338|343|338|343|338|0
1750833600000|2025-06-25 06:40:00|343.1|338.1|343.1|338.1|343.1|338.1|343.1|338.1|0
1750834500000|2025-06-25 06:55:00|343|338|343|338|343|338|343|338|0
1750834800000|2025-06-25 07:00:00|343.1|338.1|343|338|344.5|340.4|341.4|338|0
1750835400000|2025-06-25 07:10:00|343.1|338.1|341.4|340.4|343.1|340.5|341.4|338|1
1750835700000|2025-06-25 07:15:00|341.3|340.3|343|338|343|340.5|341.3|338|0
1750836300000|2025-06-25 07:25:00|341.5|340.5|341.5|340.5|341.5|340.5|341.5|340.5|0
1750836600000|2025-06-25 07:30:00|341.4|340.4|341.3|340.3|343|340.4|341.3|337.8|2
1750837200000|2025-06-25 07:40:00|343|338|343|338|343|338|343|338|0
1750837500000|2025-06-25 07:45:00|342.8|337.8|342.8|337.8|342.8|337.8|342.8|337.8|0
1750837800000|2025-06-25 07:50:00|341.4|340.4|341.3|340.3|341.4|340.4|341.3|340.3|0
1750838100000|2025-06-25 07:55:00|342.8|337.8|341.3|340.3|343|340.3|341.3|337.8|0
1750838400000|2025-06-25 08:00:00|343.6|338.6|341|340|344.1|340.1|341|337.9|0
1750840500000|2025-06-25 08:35:00|342.8|337.8|342.8|337.8|342.8|337.8|342.6|337.6|0
1750840800000|2025-06-25 08:40:00|342.6|337.6|342.6|337.6|342.9|339.3|340.1|337.4|0
1750841400000|2025-06-25 08:50:00|342.8|337.8|342.8|337.8|342.8|337.8|342.8|337.8|0
1750841700000|2025-06-25 08:55:00|342|341|347.6|342.6|347.6|342.6|342|340.1|4
1750842000000|2025-06-25 09:00:00|347.9|342.9|353|348|353|348.3|347.9|342.9|9
1750842300000|2025-06-25 09:05:00|352.9|347.9|346.4|341.4|352.9|347.9|346.4|341.4|20
1750842600000|2025-06-25 09:10:00|346.5|341.5|345.6|340.6|346.5|341.5|345.6|340.6|0
1750842900000|2025-06-25 09:15:00|346|341|345.6|340.6|346|341|345.4|340.4|0
1750843200000|2025-06-25 09:20:00|345.8|340.8|345.8|340.8|345.9|340.9|345.4|340.4|0
1750843500000|2025-06-25 09:25:00|345.9|340.9|346.1|341.1|346.1|341.1|345.8|340.8|0
1750843800000|2025-06-25 09:30:00|346|341|346.9|341.9|348.8|343.8|345.9|340.9|0
1750844100000|2025-06-25 09:35:00|347|342|348.3|343.3|348.4|343.4|347|342|0
1750844400000|2025-06-25 09:40:00|348.4|343.4|350.4|345.4|350.5|345.5|348.4|343.4|0
1750844700000|2025-06-25 09:45:00|350.1|345.1|350.9|345.9|350.9|345.9|350.1|345.1|0
1750845000000|2025-06-25 09:50:00|351|346|350.8|345.8|351.8|346.8|350.3|345.3|0
1750845300000|2025-06-25 09:55:00|350.9|345.9|350.5|345.5|350.9|345.9|350.5|345.5|0
1750845600000|2025-06-25 10:00:00|350.6|345.6|350.5|345.5|351.5|346.5|350.4|345.4|0
1750845900000|2025-06-25 10:05:00|350.4|345.4|350.4|345.4|351.1|346.1|350.4|345.4|0
1750846200000|2025-06-25 10:10:00|350.5|345.5|350.4|345.4|350.5|345.5|350.3|345.3|0
1750846500000|2025-06-25 10:15:00|350.5|345.5|350.5|345.5|350.5|345.5|350.5|345.5|0
1750846800000|2025-06-25 10:20:00|350.4|345.4|350.3|345.3|351|346|350.1|345.1|0
1750847100000|2025-06-25 10:25:00|350.4|345.4|350.4|345.4|350.4|345.4|350.1|345.1|0
1750848000000|2025-06-25 10:40:00|350.3|345.3|350.4|345.4|350.4|345.4|350.3|345.3|0
1750848600000|2025-06-25 10:50:00|350.5|345.5|350.4|345.4|350.5|345.5|350.1|345.1|0
1750848900000|2025-06-25 10:55:00|350.5|345.5|350.5|345.5|350.5|345.5|350.5|345.5|0
1750849500000|2025-06-25 11:05:00|349.8|344.8|350.3|345.3|350.3|345.3|349.6|344.6|0
1750849800000|2025-06-25 11:10:00|350.4|345.4|350.4|345.4|350.4|345.4|350.4|345.4|0
1750851900000|2025-06-25 11:45:00|350.1|345.1|350.4|345.4|350.6|345.6|350|345|0
1750852200000|2025-06-25 11:50:00|350.3|345.3|349.3|344.3|350.3|345.3|349.3|344.3|0
1750852500000|2025-06-25 11:55:00|349.1|344.1|348.3|343.3|349.9|344.9|348.3|343.3|0
1750852800000|2025-06-25 12:00:00|348.1|343.1|347.8|342.8|348.1|343.1|347.8|342.8|0
1750853100000|2025-06-25 12:05:00|347.6|342.6|347.6|342.6|347.6|342.6|347.6|342.6|0
1750853400000|2025-06-25 12:10:00|347.5|342.5|347.5|342.5|347.5|342.5|347.5|342.5|0
1750853700000|2025-06-25 12:15:00|347.4|342.4|346.5|341.5|347.4|342.4|346.5|341.5|0
1750854000000|2025-06-25 12:20:00|346.4|341.4|346.1|341.1|346.4|341.4|346.1|341.1|0
1750854300000|2025-06-25 12:25:00|346|341|346.1|341.1|346.1|341.1|345.9|340.9|0
1750854900000|2025-06-25 12:35:00|346.3|341.3|346.4|341.4|346.4|341.4|346.1|341.1|0
1750855200000|2025-06-25 12:40:00|346.1|341.1|346.4|341.4|346.4|341.4|346.1|341.1|0
1750858200000|2025-06-25 13:30:00|346.6|341.6|343.6|338.6|346.9|341.9|343.6|338.6|8
1750858500000|2025-06-25 13:35:00|343.8|338.8|343.8|338.8|343.8|338.8|343.6|338.6|1
1750858800000|2025-06-25 13:40:00|343.6|338.6|343.6|338.6|343.6|338.6|343.6|338.6|0
1750859100000|2025-06-25 13:45:00|344|339|342.5|341.5|345|341.5|341.3|338.6|8
1750859400000|2025-06-25 13:50:00|342.4|341.4|345.3|340.3|345.9|341.5|342.1|339.6|4
1750859700000|2025-06-25 13:55:00|344.8|339.8|345.4|340.4|346.1|341.1|344.8|339.8|6
1750860000000|2025-06-25 14:00:00|345.5|340.5|344.8|339.8|345.5|340.5|344.8|339.8|2
1750860300000|2025-06-25 14:05:00|342.5|341.5|344.5|339.5|345.1|341.5|341.3|338.8|2
1750860600000|2025-06-25 14:10:00|343.8|338.8|343.9|338.9|343.9|340.5|341.3|338.6|2
1750860900000|2025-06-25 14:15:00|344|339|344.3|339.3|344.4|339.4|344|339|0
1750861200000|2025-06-25 14:20:00|344.4|339.4|344.1|339.1|344.4|339.4|344|339|1
1750861500000|2025-06-25 14:25:00|344|339|344.3|339.3|344.8|339.8|344|339|5
1750861800000|2025-06-25 14:30:00|344.1|339.1|344.1|339.1|344.3|339.3|344|339|0
1750862100000|2025-06-25 14:35:00|344.3|339.3|344.4|339.4|344.5|339.5|344.3|339.3|0
1750862400000|2025-06-25 14:40:00|343.9|338.9|344|339|344.4|340.4|341.1|338.8|11
1750862700000|2025-06-25 14:45:00|344.1|339.1|343.9|338.9|344.1|339.1|343.8|338.8|0
1750863000000|2025-06-25 14:50:00|343.8|338.8|343.8|338.8|343.8|338.8|343.8|338.8|0
1750863300000|2025-06-25 14:55:00|343.6|338.6|341.5|340.5|343.6|340.5|341.5|338.6|0
1750863600000|2025-06-25 15:00:00|343.6|338.6|343.6|338.6|343.8|338.8|343.6|338.6|0
1750863900000|2025-06-25 15:05:00|341.5|340.5|343.6|338.6|343.8|340.5|341.5|338.6|0
1750864500000|2025-06-25 15:15:00|341.5|340.5|343.6|338.6|343.6|340.5|341.5|338.6|0
1750864800000|2025-06-25 15:20:00|341.5|340.5|342.1|341.1|343.6|341.1|341.4|338.6|1
1750865100000|2025-06-25 15:25:00|343.6|338.6|341.3|340.3|343.6|340.3|341.3|338.6|1
1750866000000|2025-06-25 15:40:00|341.1|340.1|341.3|340.3|341.3|340.3|341.1|340.1|1
1750866300000|2025-06-25 15:45:00|343.8|338.8|343.8|338.8|343.8|338.8|343.8|338.8|3
1750867200000|2025-06-25 16:00:00|343.6|338.6|343.6|338.6|343.6|338.6|343.6|338.6|0
1750867500000|2025-06-25 16:05:00|341.9|340.9|343.6|338.6|343.8|340.9|341.5|338.6|1
1750867800000|2025-06-25 16:10:00|343.8|338.8|343.8|338.8|343.8|338.8|343.8|338.8|0
1750868100000|2025-06-25 16:15:00|343.6|338.6|343.8|338.8|343.8|338.8|343.6|338.6|0
1750868400000|2025-06-25 16:20:00|343.9|338.9|343.9|338.9|343.9|338.9|343.9|338.9|1
1750869000000|2025-06-25 16:30:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1750869300000|2025-06-25 16:35:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1750869600000|2025-06-25 16:40:00|343.8|338.8|342.4|341.4|344.1|341.4|342|338.8|0
1750869900000|2025-06-25 16:45:00|344.9|339.9|344.4|339.4|344.9|339.9|344.4|339.4|0
1750870200000|2025-06-25 16:50:00|345|340|345.9|340.9|345.9|340.9|345|340|0
1750870500000|2025-06-25 16:55:00|344.8|343.8|344.8|343.8|344.8|343.8|344.8|343.8|1
1750870800000|2025-06-25 17:00:00|347.8|342.8|348.1|343.1|348.3|345|346|342.8|2
1750871100000|2025-06-25 17:05:00|348.3|343.3|347.8|342.8|348.3|343.3|347.6|342.6|1
1750871400000|2025-06-25 17:10:00|346.1|345.1|348.9|343.9|348.9|345.3|346.1|343.6|1
1750871700000|2025-06-25 17:15:00|348.6|343.6|350|345|350.1|345.1|348.6|343.6|1
1750872000000|2025-06-25 17:20:00|350.4|345.4|349.3|344.3|350.4|345.4|349.3|344.3|0
1750872900000|2025-06-25 17:35:00|||||||||1
1750873800000|2025-06-25 17:50:00|347|346|347|346|347|346|347|346|0
1750874100000|2025-06-25 17:55:00|348.8|343.8|345.5|344.5|348.8|345.3|345.5|343.8|6
1750874400000|2025-06-25 18:00:00|348.1|343.1|347.4|342.4|348.1|344.5|344.8|342.3|1
1750875000000|2025-06-25 18:10:00|346.6|341.6|347.6|342.6|347.8|342.9|343.6|341.5|31
1750875300000|2025-06-25 18:15:00|347.5|342.5|348|343|348.3|343.3|347.5|342.5|1
1750896000000|2025-06-26 00:00:00|349.4|344.4|349.1|344.1|349.5|344.5|348.6|343.6|10
1750896300000|2025-06-26 00:05:00|349|344|348.8|343.8|349|344|348.8|343.8|0
1750897800000|2025-06-26 00:30:00|348.6|343.6|348.6|343.6|348.6|343.6|348.6|343.6|0
1750899600000|2025-06-26 01:00:00|348.8|343.8|349.4|344.4|349.5|344.5|348.8|343.8|0
1750899900000|2025-06-26 01:05:00|349.3|344.3|349.3|344.3|349.4|344.4|349.3|344.3|0
1750900200000|2025-06-26 01:10:00|349.4|344.4|349.8|344.8|349.8|344.8|349.4|344.4|0
1750900500000|2025-06-26 01:15:00|349.9|344.9|349.9|344.9|349.9|344.9|349.9|344.9|0
1750900800000|2025-06-26 01:20:00|350.1|345.1|350.5|345.5|350.5|345.5|350.1|345.1|0
1750901100000|2025-06-26 01:25:00|350|345|350|345|350.1|345.1|350|345|0
1750901400000|2025-06-26 01:30:00|349.5|344.5|349.6|344.6|349.8|344.8|349|344|8
1750901700000|2025-06-26 01:35:00|349.1|344.1|349.1|344.1|349.1|344.1|349.1|344.1|0
1750902600000|2025-06-26 01:50:00|349.3|344.3|349.3|344.3|349.3|344.3|349.3|344.3|0
1750902900000|2025-06-26 01:55:00|349.1|344.1|349.1|344.1|349.1|344.1|349|344|0
1750903200000|2025-06-26 02:00:00|349|344|349|344|349|344|348.9|343.9|0
1750903500000|2025-06-26 02:05:00|348.9|343.9|348|343|348.9|345|345.3|341.8|0
1750903800000|2025-06-26 02:10:00|348.3|343.3|348.6|343.6|348.6|343.6|348.3|343.3|0
1750904400000|2025-06-26 02:20:00|348.8|343.8|348.8|343.8|348.8|343.8|348.6|343.6|0
1750904700000|2025-06-26 02:25:00|348.6|343.6|348.5|343.5|348.8|343.8|348.5|343.5|0
1750905000000|2025-06-26 02:30:00|348.4|343.4|348.5|343.5|348.6|343.6|348.4|343.4|0
1750905300000|2025-06-26 02:35:00|348.4|343.4|348.3|343.3|348.5|343.5|348.3|343.3|0
1750905600000|2025-06-26 02:40:00|348.1|343.1|348.1|343.1|348.1|343.1|348.1|343.1|0
1750906800000|2025-06-26 03:00:00|348.3|343.3|347.9|342.9|348.4|343.4|347.8|342.8|0
1750907400000|2025-06-26 03:10:00|347.8|342.8|347.6|342.6|347.8|342.8|347.5|342.5|0
1750907700000|2025-06-26 03:15:00|347.8|342.8|347.8|342.8|347.8|342.8|347.6|342.6|0
1750908000000|2025-06-26 03:20:00|347.6|342.6|347.8|342.8|347.8|342.8|347.6|342.6|0
1750908600000|2025-06-26 03:30:00|347.6|342.6|347.5|342.5|347.6|342.6|347.5|342.5|0
1750909200000|2025-06-26 03:40:00|347.8|342.8|347.5|342.5|347.8|342.8|347.3|342.3|0
1750909800000|2025-06-26 03:50:00|||||||||1
1750910400000|2025-06-26 04:00:00|347.6|342.6|347.5|342.5|347.6|342.6|347.3|342.3|0
1750910700000|2025-06-26 04:05:00|347.4|342.4|347.1|342.1|347.5|344.3|345.3|342.1|0
1750911000000|2025-06-26 04:10:00|347|342|347|342|347|342|347|342|0
1750911300000|2025-06-26 04:15:00|346.9|341.9|346.9|341.9|346.9|341.9|346.9|341.9|0
1750912500000|2025-06-26 04:35:00|344.8|343.8|346.9|341.9|346.9|343.8|344.8|341.9|2
1750914000000|2025-06-26 05:00:00|345|344|344.8|343.8|346.9|344|344.8|341.9|1
1750916100000|2025-06-26 05:35:00|344.4|343.4|348.1|343.1|349|344|344.4|342.4|2
1750916400000|2025-06-26 05:40:00|348.6|343.6|348.6|343.6|348.6|343.6|347.8|342.8|3
1750916700000|2025-06-26 05:45:00|348.3|343.3|348.3|343.3|348.6|343.6|344|340.6|5
1750917000000|2025-06-26 05:50:00|348.4|343.4|348.1|343.1|348.4|343.4|348.1|343.1|0
1750917300000|2025-06-26 05:55:00|348|343|348.1|343.1|348.5|343.5|348|343|0
1750917600000|2025-06-26 06:00:00|348|343|347.9|342.9|348|343|347.9|342.9|0
1750918800000|2025-06-26 06:20:00|347.8|342.8|347.8|342.8|347.8|342.8|347.8|342.8|0
1750919700000|2025-06-26 06:35:00|348|343|347.9|342.9|348|343|347.8|342.8|6
1750921200000|2025-06-26 07:00:00|348.3|343.3|348.4|343.4|348.6|343.6|348.3|343.3|0
1750921500000|2025-06-26 07:05:00|348.3|343.3|348.4|343.4|348.4|343.4|348.3|343.3|0
1750921800000|2025-06-26 07:10:00|348.3|343.3|348.3|343.3|348.3|343.3|348.3|343.3|0
1750922400000|2025-06-26 07:20:00|348.4|343.4|348.3|343.3|348.4|343.4|348.3|343.3|0
1750922700000|2025-06-26 07:25:00|348.1|343.1|348|343|348.1|343.1|348|343|0
1750923600000|2025-06-26 07:40:00|347.9|342.9|347.9|342.9|347.9|342.9|347.9|342.9|0
1750924200000|2025-06-26 07:50:00|348|343|348|343|348|343|348|343|31
1750924500000|2025-06-26 07:55:00|347.6|342.6|347.6|342.6|347.6|342.6|347.6|342.6|0
1750924800000|2025-06-26 08:00:00|347.8|342.8|347.4|342.4|347.8|342.8|346.5|341.5|3
1750925100000|2025-06-26 08:05:00|347.3|342.3|347.3|342.3|347.3|342.3|347.3|342.3|0
1750925400000|2025-06-26 08:10:00|347.1|342.1|347.1|342.1|347.1|342.1|347.1|342.1|0
1750926900000|2025-06-26 08:35:00|347.3|342.3|347.3|342.3|347.3|342.3|347.3|342.3|0
1750927200000|2025-06-26 08:40:00|347.1|342.1|347.1|342.1|347.5|342.5|347.1|342.1|0
1750927500000|2025-06-26 08:45:00|347.3|342.3|347.3|342.3|347.3|342.3|347.3|342.3|0
1750928100000|2025-06-26 08:55:00|347.1|342.1|347.1|342.1|347.1|342.1|347|342|0
1750928700000|2025-06-26 09:05:00|347.8|342.8|347.1|342.1|347.8|342.8|347.1|342.1|0
1750929300000|2025-06-26 09:15:00|347.3|342.3|347.3|342.3|347.3|342.3|347.1|342.1|0
1750930200000|2025-06-26 09:30:00|347.4|342.4|347.4|342.4|347.4|342.4|347.4|342.4|0
1750932300000|2025-06-26 10:05:00|346|345|348.1|343.1|348.1|345.3|346|343.1|1
1750932600000|2025-06-26 10:10:00|349|344|349.5|344.5|349.5|344.5|349|344|1
1750935600000|2025-06-26 11:00:00|346.6|345.6|348.1|343.1|348.1|345.6|346.6|343.1|2
1750935900000|2025-06-26 11:05:00|346.3|345.3|348.1|343.1|348.1|345.3|346.3|343.1|0
1750936200000|2025-06-26 11:10:00|346.3|345.3|349.6|344.6|350.4|345.4|346.3|343.1|2
1750937100000|2025-06-26 11:25:00|||||||||1
1750937700000|2025-06-26 11:35:00|349.5|344.5|349.6|344.6|349.6|344.6|349.5|344.5|0
1750938000000|2025-06-26 11:40:00|349.5|344.5|349.5|344.5|349.6|344.6|349.5|344.5|0
1750938300000|2025-06-26 11:45:00|349.6|344.6|349.5|344.5|350.5|345.5|349.5|344.5|0
1750938600000|2025-06-26 11:50:00|349.4|344.4|349.4|344.4|349.4|344.4|349.4|344.4|0
1750938900000|2025-06-26 11:55:00|349.8|344.8|349.4|344.4|349.8|344.8|349.4|344.4|0
1750939200000|2025-06-26 12:00:00|349.3|344.3|349.3|344.3|349.3|344.3|349.3|344.3|4
1750939500000|2025-06-26 12:05:00|349.1|344.1|348.8|343.8|349.1|344.1|344.6|341.9|4
1750940700000|2025-06-26 12:25:00|348.9|343.9|348.9|343.9|350.1|345.1|348.6|343.6|2
1750941000000|2025-06-26 12:30:00|349.6|344.6|348.9|343.9|349.6|344.6|348.9|343.9|0
1750941300000|2025-06-26 12:35:00|348.8|343.8|348.8|343.8|348.8|343.8|348.8|343.8|0
1750944600000|2025-06-26 13:30:00|348.6|343.6|348.5|343.5|349.6|344.6|345.4|340.4|11
1750944900000|2025-06-26 13:35:00|348.6|343.6|348.6|343.6|348.9|343.9|347.9|342.9|1
1750945200000|2025-06-26 13:40:00|348.5|343.5|348.6|343.6|348.6|343.6|347.9|342.9|0
1750945500000|2025-06-26 13:45:00|348.5|343.5|348|343|349.9|344.9|347.9|342.9|3
1750945800000|2025-06-26 13:50:00|348.1|343.1|348.4|343.4|350|345|348.1|343.1|10
1750946100000|2025-06-26 13:55:00|348.5|343.5|349.1|344.1|349.9|344.9|347.5|342.5|25
1750946700000|2025-06-26 14:05:00|348.8|343.8|348.4|343.4|349.1|347|347.1|342.1|7
1750947000000|2025-06-26 14:10:00|348.3|343.3|348.3|343.3|348.9|343.9|342.8|341.8|1
1750947300000|2025-06-26 14:15:00|348.1|343.1|348|343|348.3|343.3|348|343|0
1750947600000|2025-06-26 14:20:00|347.9|342.9|347.6|342.6|348.1|343.1|347.6|342.6|2
1750947900000|2025-06-26 14:25:00|347.8|342.8|350|345|350.1|345.1|347.8|342.8|0
1750948200000|2025-06-26 14:30:00|350.1|345.1|350.1|345.1|350.3|345.3|350|345|0
1750948500000|2025-06-26 14:35:00|350.3|345.3|351.1|346.1|351.8|348.1|349.1|345.1|1
1750948800000|2025-06-26 14:40:00|352.6|347.6|352.4|347.4|352.6|347.6|352.4|347.4|3
1750949100000|2025-06-26 14:45:00|352.6|347.6|352.5|347.5|354.1|349.1|352.5|347.5|3
1750949400000|2025-06-26 14:50:00|351.1|346.1|351|346|351.1|346.1|351|346|0
1750950000000|2025-06-26 15:00:00|352.1|347.1|352.3|347.3|352.3|347.3|352|347|0
1750950300000|2025-06-26 15:05:00|352.1|347.1|349|344|352.1|347.1|347.5|343.8|3
1750950600000|2025-06-26 15:10:00|348.4|343.4|348.4|343.4|349.4|344.4|347.9|342.9|0
1750950900000|2025-06-26 15:15:00|348.5|343.5|351|346|351.5|346.5|346.5|341.5|6
1750951200000|2025-06-26 15:20:00|350.9|345.9|351.9|346.9|352|347|350.9|345.9|0
1750951500000|2025-06-26 15:25:00|351.8|346.8|351.8|346.8|351.8|346.8|351.8|346.8|0
1750951800000|2025-06-26 15:30:00|351.9|346.9|351.9|346.9|352|347|351.8|346.8|0
1750952100000|2025-06-26 15:35:00|352|347|352|347|352.1|347.1|351.9|346.9|0
1750952400000|2025-06-26 15:40:00|352.1|347.1|352.1|347.1|352.1|347.1|352|347|0
1750952700000|2025-06-26 15:45:00|352|347|352.1|347.1|352.1|347.1|352|347|0
1750953000000|2025-06-26 15:50:00|352|347|352|347|352.1|347.1|352|347|0
1750953300000|2025-06-26 15:55:00|352.1|347.1|352|347|352.1|347.1|352|347|0
1750953900000|2025-06-26 16:05:00|352.1|347.1|352|347|352.1|347.1|352|347|0
1750954500000|2025-06-26 16:15:00|351.9|346.9|351.9|346.9|351.9|346.9|351.9|346.9|0
1750955100000|2025-06-26 16:25:00|352|347|352|347|352|347|352|347|0
1750955400000|2025-06-26 16:30:00|351.9|346.9|351.9|346.9|351.9|346.9|351.9|346.9|0
1750955700000|2025-06-26 16:35:00|351.8|346.8|351.9|346.9|351.9|346.9|351.8|346.8|0
1750956000000|2025-06-26 16:40:00|351.8|346.8|351.1|346.1|351.9|346.9|351.1|346.1|2
1750956300000|2025-06-26 16:45:00|351|346|351|346|351.6|346.6|351|346|0
1750956600000|2025-06-26 16:50:00|350.9|345.9|350.9|345.9|350.9|345.9|350.9|345.9|0
1750956900000|2025-06-26 16:55:00|351.9|346.9|351|346|351.9|346.9|351|346|0
1750957200000|2025-06-26 17:00:00|350.3|345.3|350.1|345.1|350.3|345.3|350.1|345.1|0
1750957800000|2025-06-26 17:10:00|350|345|350.1|345.1|350.1|345.1|350|345|3
1750958100000|2025-06-26 17:15:00|350|345|349.6|344.6|350|345|349.1|344.1|2
1750958400000|2025-06-26 17:20:00|349.5|344.5|349.3|344.3|349.5|344.5|349.3|344.3|1
1750958700000|2025-06-26 17:25:00|349.4|344.4|349.5|344.5|349.6|346.9|347.9|344.3|0
1750959000000|2025-06-26 17:30:00|349.4|344.4|349|344|349.4|344.9|345.6|343.6|5
1750959300000|2025-06-26 17:35:00|348.8|343.8|349|344|349|344|348.8|343.8|0
1750959600000|2025-06-26 17:40:00|349.4|344.4|349|344|349.4|344.4|349|344|1
1750959900000|2025-06-26 17:45:00|349.1|344.1|349.4|344.4|349.4|344.4|349|344|1
1750960200000|2025-06-26 17:50:00|348.1|347.1|349.4|344.4|349.4|347.1|348.1|344.1|2
1750960500000|2025-06-26 17:55:00|349.5|344.5|348|347|349.6|347|347.8|344.5|2
1750960800000|2025-06-26 18:00:00|347.9|346.9|350.1|345.1|351.4|348.5|347.9|345|9
1750961100000|2025-06-26 18:05:00|350|345|350.3|345.3|350.4|345.4|349.9|344.9|0
1750961400000|2025-06-26 18:10:00|350.1|345.1|347.6|342.6|350.1|346.8|346.6|341.9|45
1750961700000|2025-06-26 18:15:00|347.8|342.8|348.9|343.9|350.1|345.1|346.9|341.9|1
1750982400000|2025-06-27 00:00:00|347.8|342.8|350.1|345.1|350.1|347.3|347.8|342.8|48
1750982700000|2025-06-27 00:05:00|350.8|345.8|352.6|347.6|352.8|347.8|350.1|345.1|1
1750983000000|2025-06-27 00:10:00|352.5|347.5|352.5|347.5|352.5|347.5|352.5|347.5|0
1750983300000|2025-06-27 00:15:00|352.9|347.9|352.9|347.9|352.9|347.9|352.9|347.9|1
1750984200000|2025-06-27 00:30:00|351|350|355.9|350.9|355.9|352.8|351|348.1|1
1750984500000|2025-06-27 00:35:00|355.4|350.4|355.9|350.9|355.9|350.9|355.1|350.1|0
1750984800000|2025-06-27 00:40:00|355.6|350.6|354.6|349.6|355.9|353|354|349.4|0
1750985100000|2025-06-27 00:45:00|354.5|349.5|354.6|349.6|354.8|349.8|354.5|349.5|0
1750985400000|2025-06-27 00:50:00|354.5|349.5|353.3|348.3|354.5|349.6|350.5|346.4|0
1750985700000|2025-06-27 00:55:00|353.4|348.4|353.4|348.4|353.4|348.4|353.4|348.4|0
1750986300000|2025-06-27 01:05:00|353.6|348.6|353.5|348.5|353.6|348.6|353.5|348.5|0
1750986900000|2025-06-27 01:15:00|354.3|349.3|353.4|348.4|354.5|349.5|353.4|348.4|2
1750987200000|2025-06-27 01:20:00|353.3|348.3|353.4|348.4|353.6|348.6|352.8|347.8|3
1750987800000|2025-06-27 01:30:00|353.3|348.3|353.3|348.3|353.3|348.3|353.3|348.3|0
1750988400000|2025-06-27 01:40:00|353.4|348.4|353|348|353.5|348.5|352.1|347.1|0
1750989000000|2025-06-27 01:50:00|353.1|348.1|354.6|349.6|355.1|350.9|351.9|347.4|0
1750989300000|2025-06-27 01:55:00|354.5|349.5|354|349|355|350|353.8|348.8|0
1750989600000|2025-06-27 02:00:00|354.1|349.1|355.3|350.3|355.4|351.8|352.8|348.9|0
1750989900000|2025-06-27 02:05:00|354.8|349.8|354.8|349.8|354.9|349.9|353.3|348.3|0
1750990500000|2025-06-27 02:15:00|||||||||5
1750991100000|2025-06-27 02:25:00|354.9|349.9|354.8|349.8|354.9|349.9|354.8|349.8|0
1750991700000|2025-06-27 02:35:00|354.6|349.6|354.6|349.6|354.6|349.6|354.6|349.6|0
1750992000000|2025-06-27 02:40:00|355|350|355|350|355|350|355|350|0
1750992300000|2025-06-27 02:45:00|355.1|350.1|355.1|350.1|355.1|350.1|355.1|350.1|0
1750993200000|2025-06-27 03:00:00|355.3|350.3|355.4|350.4|355.4|350.4|355.3|350.3|0
1750994400000|2025-06-27 03:20:00|354.9|349.9|354.8|349.8|354.9|349.9|354.8|349.8|0
1750994700000|2025-06-27 03:25:00|354.9|349.9|353.6|348.6|354.9|349.9|353.5|348.5|0
1750995600000|2025-06-27 03:40:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|0
1750996800000|2025-06-27 04:00:00|353.6|348.6|353.6|348.6|353.6|348.6|353.6|348.6|0
1751000400000|2025-06-27 05:00:00|353.5|348.5|354.8|349.8|354.9|352.6|353.5|348.5|0
1751000700000|2025-06-27 05:05:00|354.9|349.9|354.8|349.8|354.9|349.9|354.8|349.8|0
1751001600000|2025-06-27 05:20:00|354.9|349.9|353.8|352.8|355.1|352.8|353.5|349.9|2
1751003100000|2025-06-27 05:45:00|353.6|352.6|353.6|352.6|353.6|352.6|353.6|352.6|0
1751003700000|2025-06-27 05:55:00|353.4|352.4|355.1|350.1|355.1|352.4|353.4|349.1|0
1751004000000|2025-06-27 06:00:00|355.6|350.6|355.4|350.4|355.6|350.6|355|350|0
1751004900000|2025-06-27 06:15:00|353.9|352.9|355.5|350.5|355.6|353.1|353.5|350|1
1751007600000|2025-06-27 07:00:00|355.9|350.9|355.9|350.9|356|351|355.9|350.9|0
1751007900000|2025-06-27 07:05:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|0
1751008500000|2025-06-27 07:15:00|355.5|350.5|355.6|350.6|355.8|350.8|355.5|350.5|0
1751010300000|2025-06-27 07:45:00|355.9|350.9|356.5|351.5|357|352|355.9|350.9|0
1751010600000|2025-06-27 07:50:00|356.6|351.6|356.5|351.5|356.6|351.6|356.5|351.5|0
1751010900000|2025-06-27 07:55:00|356.6|351.6|356.6|351.6|356.6|351.6|356.6|351.6|0
1751011200000|2025-06-27 08:00:00|356.5|351.5|356.5|351.5|356.6|351.6|356.5|351.5|0
1751011500000|2025-06-27 08:05:00|356.6|351.6|356.6|351.6|356.6|351.6|356.5|351.5|0
1751011800000|2025-06-27 08:10:00|356.5|351.5|356.5|351.5|356.5|351.5|356.4|351.4|0
1751012100000|2025-06-27 08:15:00|356.4|351.4|356.4|351.4|356.5|351.5|356.4|351.4|0
1751013000000|2025-06-27 08:30:00|356.5|351.5|356.4|351.4|356.5|351.5|356.4|351.4|0
1751013600000|2025-06-27 08:40:00|356.5|351.5|356.4|351.4|356.5|351.5|356.4|351.4|0
1751013900000|2025-06-27 08:45:00|356.5|351.5|356.5|351.5|356.5|351.5|356.4|351.4|0
1751014200000|2025-06-27 08:50:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1751014500000|2025-06-27 08:55:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1751014800000|2025-06-27 09:00:00|356.4|351.4|356.4|351.4|356.5|351.5|356.4|351.4|0
1751015100000|2025-06-27 09:05:00|356.5|351.5|356.5|351.5|356.5|351.5|356.4|351.4|0
1751015400000|2025-06-27 09:10:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1751015700000|2025-06-27 09:15:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1751016000000|2025-06-27 09:20:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1751016300000|2025-06-27 09:25:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1751016600000|2025-06-27 09:30:00|356.4|351.4|356.4|351.4|356.5|351.5|356.4|351.4|0
1751016900000|2025-06-27 09:35:00|356.5|351.5|355.9|350.9|356.5|351.5|355.9|350.9|0
1751017500000|2025-06-27 09:45:00|354.6|353.6|354.6|353.6|354.6|353.6|354.6|353.6|0
1751018400000|2025-06-27 10:00:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|0
1751018700000|2025-06-27 10:05:00|356.5|351.5|355.9|350.9|356.5|351.5|355.9|350.9|0
1751019000000|2025-06-27 10:10:00|354.6|353.6|354.6|353.6|354.6|353.6|354.6|353.6|0
1751019900000|2025-06-27 10:25:00|354.5|353.5|354.5|353.5|354.5|353.5|354.5|353.5|0
1751022000000|2025-06-27 11:00:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|0
1751026500000|2025-06-27 12:15:00|354.6|353.6|354.5|353.5|354.6|353.6|354.5|353.5|0
1751026800000|2025-06-27 12:20:00|354.6|353.6|354.5|353.5|354.6|353.6|354.5|353.5|1
1751027400000|2025-06-27 12:30:00|354.8|353.8|354.5|353.5|354.8|353.8|354.5|353.5|4
1751028000000|2025-06-27 12:40:00|355|354|357|352|357|354|355|351.9|1
1751031000000|2025-06-27 13:30:00|355.6|350.6|355.4|354.4|356.6|354.4|355|350.6|4
1751031300000|2025-06-27 13:35:00|355.6|354.6|355.8|354.8|357.3|355.1|355.3|352.3|10
1751031600000|2025-06-27 13:40:00|357.9|352.9|360.6|355.6|360.6|355.6|356|352.9|11
1751031900000|2025-06-27 13:45:00|360.1|355.1|360.6|355.6|361.1|356.1|360|355|0
1751032200000|2025-06-27 13:50:00|358.5|357.5|361.3|356.3|361.5|357.5|358.5|355.6|17
1751032500000|2025-06-27 13:55:00|360.9|355.9|361.1|356.1|361.1|356.1|360.9|355.9|1
1751032800000|2025-06-27 14:00:00|361|356|361.1|356.1|361.1|356.1|361|356|0
1751033100000|2025-06-27 14:05:00|361|356|361|356|361.3|356.3|361|356|1
1751033400000|2025-06-27 14:10:00|361.1|356.1|360.8|355.8|361.1|356.1|360.3|355.3|0
1751033700000|2025-06-27 14:15:00|360.6|355.6|358.8|357.8|360.8|357.8|358.8|355|1
1751034000000|2025-06-27 14:20:00|360.5|355.5|358.6|357.6|360.5|357.8|358.5|355.4|0
1751034300000|2025-06-27 14:25:00|358.8|357.8|361.8|356.8|362|358.8|358.5|356.4|2
1751034600000|2025-06-27 14:30:00|361.9|356.9|362.4|357.4|362.4|358.9|359.9|356.6|2
1751034900000|2025-06-27 14:35:00|362.3|357.3|363.6|358.6|364|359|362.3|357.3|3
1751035200000|2025-06-27 14:40:00|363.5|358.5|364.3|359.3|364.4|359.4|363.4|358.4|0
1751035500000|2025-06-27 14:45:00|364.1|359.1|364.3|359.3|364.3|359.3|364.1|359.1|1
1751035800000|2025-06-27 14:50:00|364.4|359.4|364.4|359.4|364.5|361|362|359.1|0
1751036100000|2025-06-27 14:55:00|364.3|359.3|361.3|356.3|364.3|359.3|359.5|356.1|42
1751036400000|2025-06-27 15:00:00|362.1|357.1|361.9|356.9|362.9|357.9|361.8|356.8|0
1751036700000|2025-06-27 15:05:00|362|357|361|360|362.1|360|360.8|356.9|1
1751037000000|2025-06-27 15:10:00|360.9|359.9|361.3|360.3|361.6|360.6|360.9|359.9|1
1751037300000|2025-06-27 15:15:00|361.4|360.4|361.3|360.3|361.4|360.4|360.8|359.8|1
1751037600000|2025-06-27 15:20:00|361.1|360.1|363.1|358.1|363.1|360.3|361.1|358.1|0
1751037900000|2025-06-27 15:25:00|362.5|357.5|363.3|358.3|363.3|358.3|362.5|357.5|6
1751038200000|2025-06-27 15:30:00|363.1|358.1|362.8|357.8|363.1|358.1|362.8|357.8|0
1751038500000|2025-06-27 15:35:00|362.6|357.6|362.4|357.4|362.6|357.6|362.3|357.3|0
1751038800000|2025-06-27 15:40:00|362.1|357.1|361.9|356.9|362.3|357.3|361.4|356.4|0
1751039100000|2025-06-27 15:45:00|361.8|356.8|361.8|356.8|361.9|356.9|361.5|356.5|1
1751039400000|2025-06-27 15:50:00|361.9|356.9|361.9|356.9|361.9|356.9|361.8|356.8|0
1751039700000|2025-06-27 15:55:00|361.6|356.6|360.8|355.8|361.6|358|358.8|355.6|0
1751040000000|2025-06-27 16:00:00|360.6|355.6|360.9|355.9|361.3|357.8|358.5|355.6|1
1751040300000|2025-06-27 16:05:00|361|356|359.5|358.5|361.1|358.5|359.3|355.9|1
1751040600000|2025-06-27 16:10:00|361.1|356.1|361.1|356.1|361.1|356.1|360.9|355.9|0
1751041200000|2025-06-27 16:20:00|359.3|358.3|359.3|358.3|361.1|358.3|359.3|356.1|0
1751041500000|2025-06-27 16:25:00|361.1|356.1|359.1|358.1|361.1|358.3|359|356.1|15
1751041800000|2025-06-27 16:30:00|359|358|358.5|357.5|359|358|358.5|357.5|0
1751042100000|2025-06-27 16:35:00|358.3|357.3|358.3|357.3|358.3|357.3|358.3|357.3|0
1751042400000|2025-06-27 16:40:00|358.1|357.1|358.4|357.4|358.5|357.5|358.1|357.1|23
1751042700000|2025-06-27 16:45:00|358.5|357.5|358.5|357.5|360.9|357.8|358.3|355.6|5
1751043000000|2025-06-27 16:50:00|360.9|355.9|360.9|355.9|361.1|356.1|360.9|355.9|0
1751043300000|2025-06-27 16:55:00|361|356|358.3|357.3|361|357.4|358.3|355.9|0
1751043900000|2025-06-27 17:05:00|358.1|357.1|358.1|357.1|358.1|357.1|358.1|357.1|1
1751044200000|2025-06-27 17:10:00|358.3|357.3|358.3|357.3|358.3|357.3|358.1|357.1|1
1751044500000|2025-06-27 17:15:00|358.1|357.1|358.3|357.3|358.3|357.3|358.1|357.1|0
1751045100000|2025-06-27 17:25:00|358.4|357.4|358.3|357.3|358.4|357.4|358.3|357.3|0
1751045400000|2025-06-27 17:30:00|||||||||3
1751045700000|2025-06-27 17:35:00|358.1|357.1|361.1|356.1|361.1|357.9|358.1|356.1|27
1751046000000|2025-06-27 17:40:00|361|356|359.3|358.3|361.1|358.4|359.3|356|23
1751046300000|2025-06-27 17:45:00|361.4|356.4|362.9|357.9|362.9|360|359.5|356.4|1
1751047200000|2025-06-27 18:00:00|361|360|359.3|358.3|363|360.8|359.3|356.4|3
1751047500000|2025-06-27 18:05:00|359.1|358.1|361.8|356.8|361.9|358.3|358.9|356.4|0
1751047800000|2025-06-27 18:10:00|361.6|356.6|359|358|361.6|359|358.5|355.9|32
1751048100000|2025-06-27 18:15:00|360.9|355.9|362.9|357.9|363|359.5|358.8|355.9|1
1751241600000|2025-06-30 00:00:00|359.5|354.5|359.1|358.1|360.4|358.1|359.1|354.5|1
1751241900000|2025-06-30 00:05:00|359.3|358.3|359.3|358.3|359.3|358.3|359.1|358.1|1
1751242200000|2025-06-30 00:10:00|||||||||1
1751242500000|2025-06-30 00:15:00|359.4|358.4|361.5|356.5|361.9|359.4|359.3|356.5|1
1751242800000|2025-06-30 00:20:00|361.6|356.6|361.8|356.8|361.8|356.8|361.6|356.6|0
1751243100000|2025-06-30 00:25:00|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|0
1751245200000|2025-06-30 01:00:00|360.1|359.1|361.6|356.6|361.6|359.3|359.4|356.6|2
1751245500000|2025-06-30 01:05:00|361.8|356.8|361.8|356.8|361.8|356.8|361.8|356.8|0
1751245800000|2025-06-30 01:10:00|361.9|356.9|360|359|361.9|359|360|356.9|0
1751248200000|2025-06-30 01:50:00|360.1|359.1|360.1|359.1|360.1|359.1|360|359|0
1751248500000|2025-06-30 01:55:00|360.3|359.3|360.3|359.3|360.3|359.3|360.1|359.1|0
1751248800000|2025-06-30 02:00:00|360.1|359.1|360|359|360.1|359.1|360|359|1
1751249100000|2025-06-30 02:05:00|361.6|356.6|359.8|354.8|361.6|357.1|358|354.4|0
1751249400000|2025-06-30 02:10:00|359.6|354.6|359.5|354.5|359.6|354.6|359.4|354.4|0
1751249700000|2025-06-30 02:15:00|359.6|354.6|357.1|356.1|360.4|356.8|357.1|354.6|1
1751250000000|2025-06-30 02:20:00|357.4|356.4|357.8|356.8|360.6|356.8|357.1|354.9|0
1751250300000|2025-06-30 02:25:00|359.9|354.9|357.8|356.8|359.9|356.8|357.8|354.9|0
1751250900000|2025-06-30 02:35:00|359.9|354.9|357.8|356.8|359.9|356.8|357.8|354.9|0
1751251200000|2025-06-30 02:40:00|357.6|356.6|358.1|353.1|359.1|356.6|356.3|353.1|1
1751251500000|2025-06-30 02:45:00|356|355|358.1|353.1|358.3|355|356|353.1|0
1751252100000|2025-06-30 02:55:00|356|355|357|352|357.3|355|355.9|352|1
1751252400000|2025-06-30 03:00:00|357.3|352.3|359.5|354.5|359.5|356|356|352|1
1751252700000|2025-06-30 03:05:00|359.6|354.6|358|357|360.1|357|357.8|354.6|0
1751253000000|2025-06-30 03:10:00|358.3|357.3|359.5|358.5|361.6|358.6|358.3|356|0
1751253300000|2025-06-30 03:15:00|359.4|358.4|359.5|354.5|361.9|358.8|356.8|352.9|6
1751253600000|2025-06-30 03:20:00|359.6|354.6|359.8|354.8|359.8|354.8|359.6|354.6|0
1751253900000|2025-06-30 03:25:00|359.6|354.6|359.6|354.6|359.6|354.6|359.5|354.5|0
1751255100000|2025-06-30 03:45:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1751256000000|2025-06-30 04:00:00|359.6|354.6|359.8|354.8|359.8|354.8|359.6|354.6|0
1751256300000|2025-06-30 04:05:00|359.9|354.9|361.4|356.4|361.5|358|359|354.9|0
1751256600000|2025-06-30 04:10:00|359.5|358.5|359.6|358.6|359.8|358.8|359.5|358.5|0
1751256900000|2025-06-30 04:15:00|359.8|358.8|360.3|359.3|360.3|359.3|359.8|358.8|0
1751257200000|2025-06-30 04:20:00|361.4|356.4|359|354|361.6|358.9|358|353.4|5
1751257500000|2025-06-30 04:25:00|358.4|357.4|361|356|361.3|357.4|358.4|355.9|0
1751257800000|2025-06-30 04:30:00|361.1|356.1|361.3|356.3|361.3|356.3|361|356|0
1751258400000|2025-06-30 04:40:00|361.4|356.4|362.4|357.4|364.1|361|359.5|356.4|5
1751259000000|2025-06-30 04:50:00|362.5|357.5|363|358|363.1|358.1|362.5|357.5|0
1751259300000|2025-06-30 04:55:00|362.8|357.8|362.8|357.8|363.4|358.4|362.4|357.4|0
1751259600000|2025-06-30 05:00:00|362.6|357.6|362.6|357.6|363.3|358.3|362.6|357.6|0
1751260500000|2025-06-30 05:15:00|362.8|357.8|363.4|358.4|364|359.4|360.3|357.6|1
1751260800000|2025-06-30 05:20:00|363.8|358.8|361.3|356.3|363.9|359.6|360.3|355.9|3
1751261700000|2025-06-30 05:35:00|361.4|356.4|361.8|356.8|362|357|361|356|0
1751263200000|2025-06-30 06:00:00|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|0
1751264400000|2025-06-30 06:20:00|361.8|356.8|361.8|356.8|361.8|356.8|361.8|356.8|0
1751266500000|2025-06-30 06:55:00|361.9|356.9|361.9|356.9|361.9|356.9|361.8|356.8|0
1751266800000|2025-06-30 07:00:00|361.8|356.8|361.8|356.8|361.9|356.9|361.8|356.8|0
1751267100000|2025-06-30 07:05:00|361.6|356.6|361.6|356.6|361.8|356.8|361.6|356.6|0
1751267400000|2025-06-30 07:10:00|361.5|356.5|361.6|356.6|361.6|356.6|361.5|356.5|0
1751267700000|2025-06-30 07:15:00|361.5|356.5|359.1|358.1|361.5|358.3|359.1|356.4|0
1751268000000|2025-06-30 07:20:00|359|358|359.1|358.1|359.1|358.1|359|358|0
1751268300000|2025-06-30 07:25:00|359|358|360.3|355.3|360.4|358|359|355.3|1
1751271900000|2025-06-30 08:25:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1751272200000|2025-06-30 08:30:00|360.3|355.3|359|354|360.3|355.3|357.6|352.6|2
1751272800000|2025-06-30 08:40:00|359.1|354.1|359.4|354.4|359.6|354.6|359.1|354.1|0
1751273400000|2025-06-30 08:50:00|359.3|354.3|359.3|354.3|359.3|354.3|359.3|354.3|0
1751274900000|2025-06-30 09:15:00|359.8|354.8|360.8|355.8|360.8|355.8|359.8|354.8|0
1751275200000|2025-06-30 09:20:00|360.9|355.9|360.9|355.9|360.9|355.9|360.9|355.9|0
1751275500000|2025-06-30 09:25:00|361|356|361|356|361|356|361|356|0
1751275800000|2025-06-30 09:30:00|360.9|355.9|360.9|355.9|360.9|355.9|360.9|355.9|0
1751276700000|2025-06-30 09:45:00|361|356|360.5|355.5|361|356|360.5|355.5|0
1751277300000|2025-06-30 09:55:00|360.8|355.8|360.8|355.8|360.8|355.8|360.8|355.8|0
1751277900000|2025-06-30 10:05:00|360.9|355.9|360.9|355.9|360.9|355.9|360.9|355.9|0
1751281200000|2025-06-30 11:00:00|360.8|355.8|360.9|355.9|360.9|355.9|360.8|355.8|0
1751281500000|2025-06-30 11:05:00|360.8|355.8|360.6|355.6|360.8|355.8|360.6|355.6|0
1751282700000|2025-06-30 11:25:00|360.8|355.8|360.8|355.8|360.8|355.8|360.8|355.8|0
1751284500000|2025-06-30 11:55:00|360.9|355.9|362.5|357.5|362.5|357.5|360.9|355.9|0
1751285400000|2025-06-30 12:10:00|362.6|357.6|362.6|357.6|362.6|357.6|362.6|357.6|0
1751285700000|2025-06-30 12:15:00|362.8|357.8|362.6|357.6|362.8|357.8|362.6|357.6|0
1751286000000|2025-06-30 12:20:00|362.5|357.5|362.5|357.5|362.5|357.5|362.5|357.5|0
1751286300000|2025-06-30 12:25:00|362.6|357.6|362.6|357.6|362.6|357.6|362.6|357.6|0
1751287200000|2025-06-30 12:40:00|362.5|357.5|362.5|357.5|362.5|357.5|362.5|357.5|0
1751290200000|2025-06-30 13:30:00|362.6|357.6|363|358|363.8|360.3|361|357.3|0
1751290500000|2025-06-30 13:35:00|363.1|358.1|363.1|358.1|363.1|358.1|362.8|357.8|0
1751290800000|2025-06-30 13:40:00|363.3|358.3|363.9|358.9|363.9|360.8|361.8|358.3|0
1751291100000|2025-06-30 13:45:00|364.4|359.4|365.8|360.8|365.9|363.4|364|359.4|3
1751291400000|2025-06-30 13:50:00|365.9|360.9|366.5|361.5|366.5|363.8|363.8|360.9|12
1751291700000|2025-06-30 13:55:00|366.8|361.8|368.9|367.9|368.9|367.9|365.8|361.8|16
1751292000000|2025-06-30 14:00:00|369.3|368.3|371.8|370.8|373.6|370.8|369.1|366.9|12
1751292300000|2025-06-30 14:05:00|373.6|368.6|374.6|369.6|376.3|373.9|371.6|368.6|14
1751292600000|2025-06-30 14:10:00|374.5|369.5|374|369|374.5|369.5|373.6|368.6|0
1751292900000|2025-06-30 14:15:00|371.3|370.3|371.5|370.5|373.1|370.5|371|367.8|0
1751293200000|2025-06-30 14:20:00|371.4|370.4|371.5|366.5|373.1|370.5|370.3|366.4|7
1751293500000|2025-06-30 14:25:00|371.6|366.6|369.4|368.4|371.6|368.8|369.3|366.4|0
1751293800000|2025-06-30 14:30:00|369.5|368.5|369.1|368.1|371.4|368.5|369.1|366.4|0
1751294100000|2025-06-30 14:35:00|369.3|368.3|369.3|368.3|372.1|368.8|369.1|366.8|1
1751294400000|2025-06-30 14:40:00|369|368|370.9|365.9|371.1|368|367.9|365.1|1
1751294700000|2025-06-30 14:45:00|370.8|365.8|371|366|371|366|370.6|365.6|0
1751295000000|2025-06-30 14:50:00|370.9|365.9|370.6|365.6|370.9|365.9|370.4|365.4|0
1751295300000|2025-06-30 14:55:00|370.8|365.8|370.6|365.6|370.9|365.9|370.4|365.4|0
1751295600000|2025-06-30 15:00:00|370.8|365.8|370.8|365.8|370.8|365.8|370.8|365.8|0
1751296200000|2025-06-30 15:10:00|370.9|365.9|371.4|366.4|371.4|366.4|370.9|365.9|0
1751296500000|2025-06-30 15:15:00|371.5|366.5|370.3|369.3|372.1|369.3|370.3|366.5|0
1751296800000|2025-06-30 15:20:00|372.1|367.1|370.6|369.6|372.9|370|370|367.1|2
1751297100000|2025-06-30 15:25:00|372.4|367.4|372.4|367.4|372.6|367.6|372.3|367.3|0
1751298000000|2025-06-30 15:40:00|372.3|367.3|372.3|367.3|372.3|367.3|372.3|367.3|0
1751298300000|2025-06-30 15:45:00|371|370|370|369|372.4|370|369.9|366.4|2
1751298600000|2025-06-30 15:50:00|369.9|368.9|370.3|369.3|372.1|369.3|369.9|367.1|1
1751298900000|2025-06-30 15:55:00|372.5|367.5|370.8|369.8|372.5|369.8|370.3|367.4|0
1751299200000|2025-06-30 16:00:00|370.9|369.9|371.6|366.6|372.6|370|370.1|366.6|1
1751299500000|2025-06-30 16:05:00|371.8|366.8|371.4|366.4|372.4|367.8|368.8|365.9|1
1751299800000|2025-06-30 16:10:00|371.3|366.3|371.3|366.3|371.3|366.3|371.3|366.3|0
1751300100000|2025-06-30 16:15:00|371.4|366.4|371.4|366.4|372.1|367.5|368|366.3|2
1751300400000|2025-06-30 16:20:00|371.1|366.1|371.4|366.4|371.4|366.4|371.1|366.1|0
1751300700000|2025-06-30 16:25:00|370.9|365.9|370.5|365.5|370.9|367.8|368.8|365.5|0
1751301000000|2025-06-30 16:30:00|370.4|365.4|368.3|367.3|370.9|367.8|368.3|365.1|0
1751301300000|2025-06-30 16:35:00|370.4|365.4|370.5|365.5|370.5|365.5|370.3|365.3|0
1751301600000|2025-06-30 16:40:00|370.6|365.6|369.8|364.8|370.6|365.6|369.5|364.5|3
1751302200000|2025-06-30 16:50:00|369.9|364.9|370.3|365.3|370.3|365.3|369.9|364.9|0
1751302500000|2025-06-30 16:55:00|370.1|365.1|370.3|365.3|370.3|365.3|370.1|365.1|0
1751302800000|2025-06-30 17:00:00|370.4|365.4|368.9|367.9|370.9|368.4|368.8|365.4|1
1751303100000|2025-06-30 17:05:00|369.1|368.1|370.5|365.5|370.9|368.1|368.8|365.3|1
1751303400000|2025-06-30 17:10:00|370.6|365.6|370.3|365.3|370.6|365.6|370.3|365.3|0
1751303700000|2025-06-30 17:15:00|370.4|365.4|370.3|365.3|370.4|365.4|370.3|365.3|0
1751304000000|2025-06-30 17:20:00|370.1|365.1|370.1|365.1|370.1|365.1|369.6|364.6|0
1751304300000|2025-06-30 17:25:00|370|365|369.6|364.6|370|365|369.6|364.6|0
1751304900000|2025-06-30 17:35:00|369.8|364.8|370.1|365.1|370.1|365.1|369.8|364.8|1
1751305200000|2025-06-30 17:40:00|367.8|366.8|370.1|365.1|370.1|366.8|367.8|365.1|0
1751305500000|2025-06-30 17:45:00|367.4|366.4|368.8|363.8|368.8|366.4|367.1|363.5|1
1751305800000|2025-06-30 17:50:00|368.5|363.5|368.9|363.9|368.9|363.9|368.4|363.4|0
1751306100000|2025-06-30 17:55:00|367|366|368.5|367.5|370.1|367.5|367|364.4|0
1751306400000|2025-06-30 18:00:00|368.3|367.3|368.5|367.5|368.5|367.5|368.3|367.3|2
1751306700000|2025-06-30 18:05:00|370|365|372.4|367.4|372.6|369.5|368.8|365|6
1751307000000|2025-06-30 18:10:00|370.3|369.3|375.5|370.5|376.1|373|369.6|366.9|33
1751307300000|2025-06-30 18:15:00|375.6|370.6|374.1|369.1|375.6|371.4|372.3|368.8|1
1751328000000|2025-07-01 00:00:00|373.8|368.8|375|370|375.1|370.1|373.8|368.8|1
1751328300000|2025-07-01 00:05:00|375.1|370.1|375.9|370.9|375.9|372.5|373.5|369.9|0
1751328600000|2025-07-01 00:10:00|373.4|372.4|376|371|376.4|373.5|373.3|370.3|5
1751328900000|2025-07-01 00:15:00|376.1|371.1|376.1|371.1|376.4|373.5|374.3|370.9|1
1751329500000|2025-07-01 00:25:00|374|373|374.3|373.3|376.4|373.3|374|370.9|0
1751329800000|2025-07-01 00:30:00|376.4|371.4|374.3|373.3|376.4|373.3|374.3|371.4|0
1751330100000|2025-07-01 00:35:00|374.5|373.5|374.8|369.8|375.9|373.5|373|369.5|1
1751330400000|2025-07-01 00:40:00|374.9|369.9|374.1|369.1|374.9|369.9|373.9|368.9|1
1751331900000|2025-07-01 01:05:00|372.3|371.3|374.1|369.1|374.1|371.3|372|368.6|0
1751332200000|2025-07-01 01:10:00|374|369|374|369|374|369|374|369|0
1751332500000|2025-07-01 01:15:00|373.9|368.9|372.8|367.8|373.9|368.9|372.8|367.8|0
1751332800000|2025-07-01 01:20:00|372.9|367.9|372.9|367.9|373.3|368.3|372.4|367.4|0
1751333400000|2025-07-01 01:30:00|372.8|367.8|372.9|367.9|372.9|367.9|372.8|367.8|0
1751334000000|2025-07-01 01:40:00|372.8|367.8|372.8|367.8|372.9|367.9|372.8|367.8|0
1751334600000|2025-07-01 01:50:00|372.6|367.6|372.5|367.5|372.6|367.6|372.5|367.5|0
1751334900000|2025-07-01 01:55:00|372.6|367.6|372.8|367.8|372.8|367.8|372.6|367.6|0
1751335500000|2025-07-01 02:05:00|372.6|367.6|371.9|366.9|372.6|369.3|370.1|365.8|0
1751335800000|2025-07-01 02:10:00|372|367|371.9|366.9|372|367|371.6|366.6|0
1751336100000|2025-07-01 02:15:00|372|367|372.3|367.3|372.5|367.5|372|367|0
1751336700000|2025-07-01 02:25:00|372.4|367.4|372.8|367.8|373|368|372.4|367.4|0
1751337600000|2025-07-01 02:40:00|372.6|367.6|372.8|367.8|372.9|367.9|372.5|367.5|0
1751337900000|2025-07-01 02:45:00|372.6|367.6|372.6|367.6|372.8|367.8|372.6|367.6|0
1751338200000|2025-07-01 02:50:00|372.8|367.8|372.9|367.9|372.9|367.9|372.6|367.6|0
1751338500000|2025-07-01 02:55:00|372.8|367.8|372.8|367.8|372.8|367.8|372.8|367.8|0
1751339400000|2025-07-01 03:10:00|372.9|367.9|372.8|367.8|372.9|367.9|372.5|367.5|0
1751340300000|2025-07-01 03:25:00|372.6|367.6|372.8|367.8|372.9|367.9|372.6|367.6|0
1751340600000|2025-07-01 03:30:00|372.6|367.6|372.6|367.6|372.6|367.6|372.6|367.6|0
1751341200000|2025-07-01 03:40:00|372.8|367.8|372.6|367.6|372.8|367.8|372.6|367.6|0
1751347200000|2025-07-01 05:20:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|1
1751347500000|2025-07-01 05:25:00|372.8|367.8|372.8|367.8|372.8|367.8|372.8|367.8|0
1751347800000|2025-07-01 05:30:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|1
1751351100000|2025-07-01 06:25:00|372.8|367.8|372.9|367.9|372.9|367.9|372.8|367.8|1
1751351700000|2025-07-01 06:35:00|372.8|367.8|372.8|367.8|372.8|367.8|372.8|367.8|0
1751352000000|2025-07-01 06:40:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|0
1751352900000|2025-07-01 06:55:00|372.8|367.8|372.9|367.9|372.9|367.9|372.8|367.8|0
1751361900000|2025-07-01 09:25:00|373.1|368.1|373.1|368.1|373.1|368.1|373.1|368.1|0
1751363400000|2025-07-01 09:50:00|371.4|370.4|371.3|370.3|371.4|370.4|371.3|370.3|0
1751364000000|2025-07-01 10:00:00|373.5|368.5|373.9|368.9|373.9|368.9|373.5|368.5|3
1751364300000|2025-07-01 10:05:00|371.1|370.1|373.8|368.8|373.8|370.1|371.1|368.6|1
1751365200000|2025-07-01 10:20:00|372.6|371.6|373.8|368.8|373.8|371.6|372.6|368.8|0
1751365500000|2025-07-01 10:25:00|373.9|368.9|374|369|374|369|373.9|368.9|0
1751367600000|2025-07-01 11:00:00|374.1|369.1|374.3|369.3|374.3|369.3|374|369|0
1751367900000|2025-07-01 11:05:00|371.6|366.6|371.5|366.5|371.6|366.6|371.5|366.5|24
1751368200000|2025-07-01 11:10:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1751368500000|2025-07-01 11:15:00|371.5|366.5|371.5|366.5|371.5|366.5|371.5|366.5|0
1751369100000|2025-07-01 11:25:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1751370600000|2025-07-01 11:50:00|372.4|367.4|372.5|367.5|372.5|367.5|372.4|367.4|0
1751371500000|2025-07-01 12:05:00|372.3|367.3|372.3|367.3|372.3|367.3|372.3|367.3|1
1751372100000|2025-07-01 12:15:00|372.4|367.4|372.4|367.4|372.4|367.4|372.4|367.4|0
1751376600000|2025-07-01 13:30:00|371.8|366.8|373|368|373|368|371.4|366.4|0
1751376900000|2025-07-01 13:35:00|372.9|367.9|372.8|367.8|373|368|372.6|367.6|0
1751377200000|2025-07-01 13:40:00|372.9|367.9|374|369|374.1|370|371|367.9|0
1751377500000|2025-07-01 13:45:00|374.1|369.1|373.8|372.8|375.6|372.8|372.5|369.1|1
1751377800000|2025-07-01 13:50:00|373.6|372.6|376.5|371.5|376.9|374|373.6|370.8|19
1751378100000|2025-07-01 13:55:00|376.6|371.6|377.6|372.6|377.8|374.6|374.5|371.1|9
1751378400000|2025-07-01 14:00:00|377.8|372.8|377.4|372.4|378.1|373.1|377.1|372.1|1
1751378700000|2025-07-01 14:05:00|377.3|372.3|377.3|372.3|377.5|373.9|374.9|372|0
1751379000000|2025-07-01 14:10:00|377.1|372.1|377.1|372.1|377.1|372.1|377|372|0
1751379300000|2025-07-01 14:15:00|377|372|376.9|371.9|377.1|372.1|376.9|371.9|0
1751379600000|2025-07-01 14:20:00|376.8|371.8|375.6|370.6|376.8|373.5|374.1|369.1|3
1751379900000|2025-07-01 14:25:00|375.5|370.5|375.1|370.1|376|371|375.1|370.1|0
1751380200000|2025-07-01 14:30:00|375.3|370.3|375|370|375.3|370.3|375|370|0
1751381100000|2025-07-01 14:45:00|374.4|369.4|375|370|375.5|371.1|371.8|368.5|3
1751382000000|2025-07-01 15:00:00|375.1|370.1|374.6|369.6|375.1|370.1|374.5|369.5|0
1751382300000|2025-07-01 15:05:00|374.8|369.8|374.6|369.6|374.8|369.8|374.6|369.6|0
1751382600000|2025-07-01 15:10:00|374.8|369.8|373.9|368.9|374.8|372.3|373.3|368.9|1
1751382900000|2025-07-01 15:15:00|373.8|368.8|373.9|368.9|374.1|372.1|371.8|368.8|4
1751383200000|2025-07-01 15:20:00|373.6|368.6|373.8|368.8|373.8|370.8|371.8|368.6|0
1751383500000|2025-07-01 15:25:00|374|369|374.1|369.1|374.3|369.3|373.8|368.8|0
1751384100000|2025-07-01 15:35:00|373.9|368.9|373.9|368.9|373.9|368.9|373.9|368.9|0
1751384400000|2025-07-01 15:40:00|374|369|374|369|374|369|373.9|368.9|0
1751385000000|2025-07-01 15:50:00|373.9|368.9|374|369|374.1|369.1|373.9|368.9|0
1751385900000|2025-07-01 16:05:00|374.1|369.1|374.1|369.1|374.1|369.1|374.1|369.1|0
1751386200000|2025-07-01 16:10:00|374.3|369.3|376.5|371.5|376.5|372.1|372.8|369.3|1
1751386500000|2025-07-01 16:15:00|377|372|376.5|371.5|378.4|373.4|375.6|370.6|2
1751387400000|2025-07-01 16:30:00|376.6|371.6|376.5|371.5|376.6|371.6|376.5|371.5|0
1751387700000|2025-07-01 16:35:00|376.4|371.4|376.8|371.8|376.9|371.9|376.4|371.4|0
1751388000000|2025-07-01 16:40:00|376.6|371.6|376.4|371.4|376.6|371.6|376.3|371.3|0
1751388600000|2025-07-01 16:50:00|376.3|371.3|376.6|371.6|376.6|371.6|376.1|371.1|0
1751388900000|2025-07-01 16:55:00|374.8|373.8|375.8|370.8|377.4|373.8|374.5|370.8|1
1751389200000|2025-07-01 17:00:00|374.3|369.3|374.6|369.6|376.6|371.8|371.6|369|4
1751389500000|2025-07-01 17:05:00|374.5|369.5|376.8|371.8|376.9|372.1|373.1|369.5|0
1751389800000|2025-07-01 17:10:00|376.9|371.9|375.5|370.5|377.4|372.4|373|368.9|11
1751390100000|2025-07-01 17:15:00|375.8|370.8|375.6|370.6|376.9|371.9|375.6|370.6|0
1751390400000|2025-07-01 17:20:00|375.8|370.8|375.8|370.8|376.9|371.9|375.5|370.5|0
1751391300000|2025-07-01 17:35:00|373|372|375|370|375.9|372|371|368.3|17
1751391600000|2025-07-01 17:40:00|374.9|369.9|374.1|369.1|375|370|374|369|0
1751391900000|2025-07-01 17:45:00|374.3|369.3|371.1|370.1|375.3|372|371.1|368.6|4
1751392200000|2025-07-01 17:50:00|370.3|369.3|372.6|367.6|374.6|370.4|369.5|366.4|13
1751392500000|2025-07-01 17:55:00|370.1|369.1|373.3|368.3|376.5|371.5|370|367.5|2
1751392800000|2025-07-01 18:00:00|373.4|368.4|371.5|370.5|376.8|371.8|371.1|366.9|2
1751393100000|2025-07-01 18:05:00|373.6|368.6|373.9|368.9|373.9|368.9|373.6|368.6|0
1751393400000|2025-07-01 18:10:00|371.8|370.8|376.6|371.6|378.3|374.5|371.8|368.5|40
1751393700000|2025-07-01 18:15:00|376.9|371.9|377|372|378.5|374.4|374.5|371.3|15
1751414400000|2025-07-02 00:00:00|377.1|372.1|375.4|370.4|378.5|373.5|374.8|369.8|0
1751414700000|2025-07-02 00:05:00|374.8|369.8|375.6|370.6|376.5|371.5|374.8|369.8|0
1751415000000|2025-07-02 00:10:00|374.5|373.5|379.5|374.5|379.6|374.6|374.5|369.8|2
1751415300000|2025-07-02 00:15:00|378.6|373.6|376.6|371.6|379.5|374.5|376.1|371.1|1
1751416500000|2025-07-02 00:35:00|376.8|371.8|376.6|371.6|377|372|376.5|371.5|0
1751416800000|2025-07-02 00:40:00|376.9|371.9|376|371|376.9|371.9|375.4|370.4|0
1751417400000|2025-07-02 00:50:00|376.1|371.1|376.5|371.5|376.5|371.5|376.1|371.1|0
1751421300000|2025-07-02 01:55:00|376.4|371.4|376.4|371.4|376.5|371.5|376.4|371.4|0
1751422500000|2025-07-02 02:15:00|376.5|371.5|376.5|371.5|376.5|371.5|376.5|371.5|0
1751423100000|2025-07-02 02:25:00|376.6|371.6|376.4|371.4|376.6|371.6|376.4|371.4|0
1751423700000|2025-07-02 02:35:00|376.3|371.3|376.4|371.4|376.4|371.4|376.1|371.1|0
1751428200000|2025-07-02 03:50:00|376.3|371.3|376.3|371.3|376.3|371.3|376.3|371.3|0
1751430000000|2025-07-02 04:20:00|376.4|371.4|376.4|371.4|376.4|371.4|376.4|371.4|0
1751430300000|2025-07-02 04:25:00|376|371|376.3|371.3|376.3|371.3|376|371|0
1751445000000|2025-07-02 08:30:00|376.5|371.5|376.5|371.5|376.5|371.5|376.5|371.5|1
1751446800000|2025-07-02 09:00:00|376.4|371.4|377.5|372.5|377.5|372.5|376.4|371.4|0
1751447400000|2025-07-02 09:10:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1751448300000|2025-07-02 09:25:00|377.5|372.5|377.6|372.6|377.6|372.6|377.5|372.5|0
1751448600000|2025-07-02 09:30:00|377.5|372.5|377.5|372.5|377.5|372.5|377.5|372.5|0
1751449200000|2025-07-02 09:40:00|377.6|372.6|378.4|373.4|378.5|373.5|377.6|372.6|0
1751449500000|2025-07-02 09:45:00|378.5|373.5|378.4|373.4|378.5|373.5|378.4|373.4|0
1751450100000|2025-07-02 09:55:00|378.3|373.3|378.4|373.4|378.4|373.4|378.3|373.3|0
1751454600000|2025-07-02 11:10:00|378.3|373.3|378.4|373.4|378.4|373.4|378.1|373.1|0
1751457300000|2025-07-02 11:55:00|378.3|373.3|378.3|373.3|378.3|373.3|378.3|373.3|0
1751458500000|2025-07-02 12:15:00|378.4|373.4|378.9|373.9|378.9|373.9|378.4|373.4|0
1751458800000|2025-07-02 12:20:00|379|374|380.6|375.6|380.8|375.8|379|374|0
1751459100000|2025-07-02 12:25:00|380.9|375.9|380.9|375.9|381|376|380.9|375.9|0
1751459400000|2025-07-02 12:30:00|381|376|377.8|372.8|381.1|376.8|377.8|372.8|2
1751459700000|2025-07-02 12:35:00|377.6|372.6|376.8|371.8|377.6|372.6|375.8|370.8|0
1751460000000|2025-07-02 12:40:00|376.9|371.9|378.9|373.9|379.9|377.4|376.8|371.8|2
1751463000000|2025-07-02 13:30:00|377.4|372.4|377.6|376.6|379.4|376.6|376.6|372.4|2
1751463300000|2025-07-02 13:35:00|377.8|376.8|381|376|381.5|377.8|377.8|375.4|3
1751463600000|2025-07-02 13:40:00|381.1|376.1|381.1|376.1|381.1|376.1|381.1|376.1|0
1751463900000|2025-07-02 13:45:00|379.3|378.3|383.4|378.4|383.8|378.8|379.3|376.5|2
1751464200000|2025-07-02 13:50:00|383.5|378.5|380.8|379.8|384.6|381.5|379.6|376.4|20
1751464500000|2025-07-02 13:55:00|380.9|379.9|381.6|380.6|383.9|380.8|380.9|378|3
1751464800000|2025-07-02 14:00:00|381.5|380.5|382.9|377.9|383.4|380.5|381|377.4|0
1751465100000|2025-07-02 14:05:00|383|378|382.9|377.9|383.3|378.3|382.6|377.6|1
1751465400000|2025-07-02 14:10:00|383|378|382.9|377.9|383.8|380.3|381.1|377.8|0
1751465700000|2025-07-02 14:15:00|382.8|377.8|381.1|380.1|383.4|380.5|381.1|377.8|2
1751466000000|2025-07-02 14:20:00|381.4|380.4|380|375|383.4|380.4|376.3|371.3|11
1751466300000|2025-07-02 14:25:00|380.1|375.1|383.4|378.4|383.4|380|378.9|373.9|5
1751466600000|2025-07-02 14:30:00|381.3|380.3|383|378|383.4|380.4|381.3|377|7
1751466900000|2025-07-02 14:35:00|380.4|379.4|382.3|377.3|382.9|379.4|379.9|377.1|1
1751467200000|2025-07-02 14:40:00|382.1|377.1|382.1|377.1|382.3|377.3|381.9|376.9|0
1751467500000|2025-07-02 14:45:00|380.3|379.3|380.6|375.6|383.4|380.5|379|375.5|5
1751467800000|2025-07-02 14:50:00|378.5|377.5|382.3|377.3|382.8|379.5|378.5|375.4|2
1751468100000|2025-07-02 14:55:00|382.4|377.4|382.3|377.3|382.4|377.4|382.3|377.3|0
1751468400000|2025-07-02 15:00:00|382.4|377.4|382.4|377.4|382.4|377.4|382.3|377.3|0
1751468700000|2025-07-02 15:05:00|382.3|377.3|382.9|377.9|383.4|380.3|380.5|377.3|3
1751469000000|2025-07-02 15:10:00|383.1|378.1|380.5|379.5|383.1|379.5|380.5|377.6|4
1751469300000|2025-07-02 15:15:00|380.6|379.6|380.5|379.5|380.6|379.6|380.5|379.5|0
1751469600000|2025-07-02 15:20:00|380.6|379.6|381.9|376.9|383.3|380.6|379.3|376.4|2
1751469900000|2025-07-02 15:25:00|380|379|382.1|377.1|382.4|379.3|380|376.9|4
1751470200000|2025-07-02 15:30:00|381.9|376.9|379.5|378.5|381.9|378.8|379.3|376.1|0
1751470500000|2025-07-02 15:35:00|379.4|378.4|379.5|378.5|379.5|378.5|379.4|378.4|0
1751470800000|2025-07-02 15:40:00|379.4|378.4|379.5|378.5|379.5|378.5|379.4|378.4|0
1751471100000|2025-07-02 15:45:00|379.4|378.4|379.4|378.4|379.4|378.4|379.4|378.4|0
1751471400000|2025-07-02 15:50:00|379.5|378.5|379.3|378.3|381.1|378.6|378.6|375.4|7
1751471700000|2025-07-02 15:55:00|380.9|375.9|379.4|378.4|381.1|378.4|379|375.6|2
1751472000000|2025-07-02 16:00:00|379.5|378.5|382.4|377.4|383.1|380.5|379.5|377.4|8
1751472300000|2025-07-02 16:05:00|380.5|379.5|382.4|377.4|382.4|379.6|380.5|377.4|0
1751472600000|2025-07-02 16:10:00|380.5|379.5|382.9|377.9|383.1|379.6|380.5|377.9|0
1751473200000|2025-07-02 16:20:00|380.8|379.8|383.1|378.1|383.3|380|380.8|377.5|0
1751473500000|2025-07-02 16:25:00|381.3|380.3|381.3|380.3|381.5|380.5|381.1|380.1|0
1751473800000|2025-07-02 16:30:00|381.4|380.4|381.6|380.6|381.8|380.8|381.4|380.4|0
1751474100000|2025-07-02 16:35:00|381.8|380.8|384.3|383.3|385.6|383.3|381.8|379.9|3
1751474400000|2025-07-02 16:40:00|384.4|383.4|388.3|383.3|388.4|386|384.4|383.1|10
1751474700000|2025-07-02 16:45:00|388.4|383.4|386.4|385.4|388.6|386.1|386|383.1|3
1751475000000|2025-07-02 16:50:00|386.5|385.5|387.9|382.9|388.5|385.8|385.6|382.9|2
1751475300000|2025-07-02 16:55:00|385.6|384.6|383.1|378.1|386.6|384.6|379.6|374.6|9
1751475600000|2025-07-02 17:00:00|383.3|378.3|387.4|382.4|387.5|382.5|383.3|378.3|0
1751475900000|2025-07-02 17:05:00|387.5|382.5|387.6|382.6|388|383|387.1|382.1|2
1751476200000|2025-07-02 17:10:00|387.5|382.5|387.8|382.8|388|383|387|382|0
1751476500000|2025-07-02 17:15:00|387.9|382.9|386|381|388|383|385.3|380.3|0
1751476800000|2025-07-02 17:20:00|385.9|380.9|385.3|380.3|386|381|385.3|380.3|0
1751477100000|2025-07-02 17:25:00|384.8|379.8|382.4|377.4|385.4|380.4|379.6|374.6|0
1751477400000|2025-07-02 17:30:00|382.5|377.5|383.9|378.9|383.9|378.9|380.1|375.1|1
1751477700000|2025-07-02 17:35:00|384.3|379.3|384.6|379.6|384.8|381.5|380.8|378.4|9
1751478000000|2025-07-02 17:40:00|382.5|381.5|386.4|381.4|387.1|383.3|382.5|380.1|5
1751478300000|2025-07-02 17:45:00|386.5|381.5|387.9|382.9|388.6|385.5|385|381.5|6
1751478600000|2025-07-02 17:50:00|386|385|385.9|384.9|388.4|385.6|385.9|383.4|3
1751478900000|2025-07-02 17:55:00|388.3|383.3|386.3|381.3|388.3|385|385.4|380.4|2
1751479200000|2025-07-02 18:00:00|386.4|381.4|386.5|381.5|386.6|381.6|385.6|380.6|0
1751479500000|2025-07-02 18:05:00|386.4|381.4|384.8|383.8|386.6|383.8|384.3|380.9|0
1751479800000|2025-07-02 18:10:00|384.6|383.6|385.1|384.1|385.3|384.3|384.6|383.6|34
1751480100000|2025-07-02 18:15:00|385|384|384.3|383.3|386.9|384|384.3|381.6|25
1751500800000|2025-07-03 00:00:00|383.8|378.8|384.8|379.8|386.9|381.9|382.8|377.8|0
1751501100000|2025-07-03 00:05:00|384.6|379.6|385.9|380.9|385.9|380.9|384.6|379.6|0
1751501400000|2025-07-03 00:10:00|385.1|380.1|386|381|386|381|384|379|0
1751501700000|2025-07-03 00:15:00|386.1|381.1|386.8|381.8|386.8|381.8|385.8|380.8|0
1751502000000|2025-07-03 00:20:00|386.6|381.6|387|382|387.8|382.8|386.4|381.4|0
1751502300000|2025-07-03 00:25:00|386.9|381.9|386.9|381.9|387.1|382.1|386.5|381.5|0
1751502600000|2025-07-03 00:30:00|386.8|381.8|385.5|380.5|386.8|381.8|385.5|380.5|0
1751502900000|2025-07-03 00:35:00|385.6|380.6|386.6|381.6|387.9|382.9|385.4|380.4|0
1751503200000|2025-07-03 00:40:00|387.4|382.4|387.8|382.8|389.4|384.4|387.4|382.4|0
1751503500000|2025-07-03 00:45:00|387.6|382.6|387.8|382.8|387.8|382.8|387.6|382.6|0
1751504400000|2025-07-03 01:00:00|387.6|382.6|387.6|382.6|388.4|383.4|387.6|382.6|0
1751504700000|2025-07-03 01:05:00|387.5|382.5|387.5|382.5|387.9|382.9|387.4|382.4|0
1751505000000|2025-07-03 01:10:00|387.6|382.6|387.6|382.6|387.9|382.9|387.5|382.5|0
1751505300000|2025-07-03 01:15:00|387.5|382.5|387.5|382.5|387.5|382.5|387.5|382.5|0
1751505600000|2025-07-03 01:20:00|387.6|382.6|387.5|382.5|388.1|385|386|382.4|0
1751505900000|2025-07-03 01:25:00|387.6|382.6|387.6|382.6|387.6|382.6|387.6|382.6|0
1751506200000|2025-07-03 01:30:00|387.9|382.9|387.8|382.8|387.9|382.9|387.8|382.8|0
1751506500000|2025-07-03 01:35:00|387.9|382.9|387.8|382.8|387.9|384.3|385.3|382.1|0
1751506800000|2025-07-03 01:40:00|387.9|382.9|387.8|382.8|388|383|387.8|382.8|0
1751507100000|2025-07-03 01:45:00|387.9|382.9|387.9|382.9|387.9|382.9|387.5|382.5|0
1751507400000|2025-07-03 01:50:00|388|383|387.9|382.9|388|384.5|385.5|382.4|0
1751507700000|2025-07-03 01:55:00|388|383|387.9|382.9|388.1|383.1|387.8|382.8|0
1751508000000|2025-07-03 02:00:00|388|383|388|383|388.3|383.3|387.9|382.9|0
1751508600000|2025-07-03 02:10:00|388.1|383.1|388|383|388.1|383.1|388|383|0
1751509500000|2025-07-03 02:25:00|387.8|382.8|388.6|383.6|388.8|383.8|387.8|382.8|0
1751509800000|2025-07-03 02:30:00|388.5|383.5|388.6|383.6|388.6|383.6|388.5|383.5|0
1751510400000|2025-07-03 02:40:00|388.8|383.8|388.8|383.8|388.8|383.8|388.6|383.6|0
1751511000000|2025-07-03 02:50:00|388.9|383.9|387.9|382.9|388.9|385.3|386.1|382.9|0
1751516100000|2025-07-03 04:15:00|387.6|382.6|387.6|382.6|387.6|382.6|387.6|382.6|0
1751517300000|2025-07-03 04:35:00|387.5|382.5|387.3|382.3|387.5|382.5|387.3|382.3|0
1751517600000|2025-07-03 04:40:00|387.1|382.1|387.1|382.1|387.1|383.8|384.8|381.6|0
1751518800000|2025-07-03 05:00:00|387|382|386.1|381.1|387|382|383.4|378.4|0
1751519100000|2025-07-03 05:05:00|386.3|381.3|386.5|381.5|386.5|381.5|386.3|381.3|0
1751520600000|2025-07-03 05:30:00|386.4|381.4|386.6|381.6|386.6|381.6|386.4|381.4|0
1751520900000|2025-07-03 05:35:00|386.8|381.8|386.8|381.8|386.8|381.8|386.8|381.8|0
1751522100000|2025-07-03 05:55:00|386.6|381.6|386.6|381.6|386.6|381.6|386.6|381.6|0
1751522400000|2025-07-03 06:00:00|386.8|381.8|386.6|381.6|386.8|381.8|386.6|381.6|0
1751523300000|2025-07-03 06:15:00|386.8|381.8|386.9|381.9|386.9|381.9|386.8|381.8|0
1751525100000|2025-07-03 06:45:00|386.8|381.8|386.8|381.8|386.8|381.8|386.8|381.8|0
1751526000000|2025-07-03 07:00:00|386.9|381.9|386.9|381.9|386.9|381.9|386.9|381.9|1
1751526300000|2025-07-03 07:05:00|386.8|381.8|386.9|381.9|386.9|381.9|386.8|381.8|0
1751529600000|2025-07-03 08:00:00|386.8|381.8|386.9|381.9|386.9|381.9|386.8|381.8|0
1751530500000|2025-07-03 08:15:00|386.8|381.8|386.8|381.8|386.8|381.8|386.8|381.8|0
1751533200000|2025-07-03 09:00:00|386.6|381.6|386.8|381.8|386.8|381.8|386.6|381.6|0
1751534400000|2025-07-03 09:20:00|387.1|382.1|387.1|382.1|387.1|382.1|387.1|382.1|0
1751534700000|2025-07-03 09:25:00|387.5|382.5|387.5|382.5|387.5|382.5|387.5|382.5|1
1751535300000|2025-07-03 09:35:00|385.9|384.9|385.9|384.9|385.9|384.9|385.9|384.9|0
1751535600000|2025-07-03 09:40:00|388.4|383.4|388.5|383.5|388.5|383.5|388.4|383.4|1
1751536200000|2025-07-03 09:50:00|386.8|385.8|388.9|383.9|388.9|385.8|386.8|383.9|1
1751536800000|2025-07-03 10:00:00|388.6|383.6|388.6|383.6|388.6|383.6|388.4|383.4|1
1751539500000|2025-07-03 10:45:00|388.4|383.4|388.5|383.5|388.5|383.5|388.4|383.4|1
1751539800000|2025-07-03 10:50:00|388.6|383.6|388.6|383.6|388.6|383.6|388.5|383.5|0
1751540400000|2025-07-03 11:00:00|388.5|383.5|388.5|383.5|388.5|383.5|388.4|383.4|0
1751540700000|2025-07-03 11:05:00|388.4|383.4|388.5|383.5|388.5|383.5|388.4|383.4|0
1751541900000|2025-07-03 11:25:00|388.6|383.6|388.6|383.6|388.6|383.6|388.6|383.6|0
1751542800000|2025-07-03 11:40:00|388.8|383.8|388.8|383.8|388.8|383.8|388.8|383.8|0
1751544000000|2025-07-03 12:00:00|388.5|383.5|388.8|383.8|388.8|383.8|388.5|383.5|0
1751544600000|2025-07-03 12:10:00|387|386|392.9|387.9|392.9|387.9|387|386|29
1751545200000|2025-07-03 12:20:00|391.1|386.1|392.8|387.8|392.8|387.8|391.1|386.1|0
1751545500000|2025-07-03 12:25:00|393.1|388.1|393.3|388.3|393.3|388.3|393.1|388.1|0
1751545800000|2025-07-03 12:30:00|393.1|388.1|393.3|388.3|393.8|388.8|393.1|388.1|0
1751546100000|2025-07-03 12:35:00|393.4|388.4|393.4|388.4|393.4|388.4|393.4|388.4|1
1751546400000|2025-07-03 12:40:00|393.8|388.8|393.4|388.4|393.8|388.8|393.4|388.4|0
1751549400000|2025-07-03 13:30:00|392.3|387.3|393.6|388.6|393.8|388.8|392|387|1
1751549700000|2025-07-03 13:35:00|393.8|388.8|393.8|388.8|393.9|390.8|391.5|388.6|2
1751550000000|2025-07-03 13:40:00|393.9|388.9|392.4|391.4|394.4|391.5|392.1|388.9|1
1751550300000|2025-07-03 13:45:00|393.8|388.8|392.8|391.8|394.4|391.8|392.3|388.3|9
1751550600000|2025-07-03 13:50:00|392.9|391.9|393.9|392.9|393.9|392.9|392.8|391.8|8
1751550900000|2025-07-03 13:55:00|394|393|395|390|395.6|393.1|392.8|389.8|5
1751551200000|2025-07-03 14:00:00|395.1|390.1|392.1|391.1|395.1|391.1|392.1|389.4|0
1751551500000|2025-07-03 14:05:00|392.3|391.3|394.9|389.9|395|391.3|392.1|389.6|1
1751551800000|2025-07-03 14:10:00|392.4|391.4|394.3|389.3|394.5|391.4|391.3|388.9|6
1751552100000|2025-07-03 14:15:00|393.6|388.6|392.8|387.8|393.6|388.6|392.8|387.8|3
1751552400000|2025-07-03 14:20:00|392.9|387.9|390.3|385.3|392.9|387.9|390.1|385.1|8
1751552700000|2025-07-03 14:25:00|390.1|385.1|388.9|383.9|390.1|385.1|388.6|383.6|0
1751553000000|2025-07-03 14:30:00|389.1|384.1|388.8|383.8|389.1|384.1|388.4|383.4|0
1751553300000|2025-07-03 14:35:00|388.6|383.6|388.4|383.4|389|384.8|385.8|383.3|0
1751553600000|2025-07-03 14:40:00|388.3|383.3|388.3|383.3|388.4|383.4|388.3|383.3|0
1751553900000|2025-07-03 14:45:00|388.1|383.1|385.4|384.4|388.1|385|385.4|383.1|3
1751554200000|2025-07-03 14:50:00|386.1|385.1|385.6|384.6|387.9|385.1|385.4|382.9|3
1751554500000|2025-07-03 14:55:00|387.9|382.9|388|383|389|384|387.9|382.9|0
1751554800000|2025-07-03 15:00:00|387.9|382.9|386.8|381.8|389.1|384.1|386.8|381.8|5
1751555100000|2025-07-03 15:05:00|386.6|381.6|386.6|381.6|388.4|383.4|386.6|381.6|0
1751555400000|2025-07-03 15:10:00|386.5|381.5|387.1|382.1|389|384|385|381.3|0
1751555700000|2025-07-03 15:15:00|385|384|388|383|388.1|384.9|385|382.1|3
1751556000000|2025-07-03 15:20:00|387.9|382.9|387.9|382.9|387.9|382.9|387.9|382.9|0
1751556300000|2025-07-03 15:25:00|388|383|388.1|383.1|388.3|383.3|387.8|382.8|0
1751556600000|2025-07-03 15:30:00|388|383|388|383|388|383|388|383|0
1751556900000|2025-07-03 15:35:00|387.8|382.8|388|383|388|383|387.5|382.5|0
1751557200000|2025-07-03 15:40:00|388.1|383.1|387.8|382.8|389.4|384.4|387.8|382.8|0
1751557500000|2025-07-03 15:45:00|387.6|382.6|387.5|382.5|387.6|382.6|387.3|382.3|0
1751557800000|2025-07-03 15:50:00|387.6|382.6|385|384|387.8|384.1|385|382.5|0
1751558100000|2025-07-03 15:55:00|384.6|383.6|386.9|381.9|386.9|383.6|384.6|381.5|1
1751558400000|2025-07-03 16:00:00|384.8|383.8|386|381|386.6|383.8|384|380.5|2
1751558700000|2025-07-03 16:05:00|386.1|381.1|384.3|383.3|386.1|383.3|384.3|381|0
1751559000000|2025-07-03 16:10:00|384.4|383.4|384.5|383.5|384.5|383.5|384.3|383.3|0
1751559300000|2025-07-03 16:15:00|||||||||1
1751560500000|2025-07-03 16:35:00|384.8|383.8|386.6|381.6|386.9|383.8|384.8|381.6|2
1751561100000|2025-07-03 16:45:00|384.4|383.4|386|381|386.1|383.4|383.3|380.1|4
1751561400000|2025-07-03 16:50:00|385.8|380.8|385.5|380.5|385.8|380.8|385.5|380.5|2
1751561700000|2025-07-03 16:55:00|385.6|380.6|386.3|381.3|386.3|381.3|385.6|380.6|0
1751562600000|2025-07-03 17:10:00|386.1|381.1|386.1|381.1|386.1|383.5|384.5|380.6|0
1751562900000|2025-07-03 17:15:00|386.3|381.3|386.5|381.5|386.5|381.5|386.3|381.3|0
1751563200000|2025-07-03 17:20:00|386.4|381.4|385.1|384.1|386.6|384.1|384.8|381.4|1
1751563500000|2025-07-03 17:25:00|385.3|384.3|385.3|384.3|385.3|384.3|384.8|383.8|2
1751563800000|2025-07-03 17:30:00|385.4|384.4|385.3|384.3|385.4|384.4|384.9|383.9|3
1751564100000|2025-07-03 17:35:00|385.4|384.4|387.9|382.9|387.9|385|385|381.4|6
1751564400000|2025-07-03 17:40:00|386|385|386|385|388.4|385|385.6|382.9|0
1751564700000|2025-07-03 17:45:00|386.1|385.1|387.8|386.8|388.9|386.8|386.1|383.4|1
1751565000000|2025-07-03 17:50:00|387.9|386.9|387.8|386.8|389.9|387.4|387.5|384.1|1
1751565300000|2025-07-03 17:55:00|387.6|386.6|388.1|387.1|390.1|387.3|387.6|385.1|1
1751565600000|2025-07-03 18:00:00|388|387|390.4|385.4|390.4|387.6|387.9|385.4|2
1751566200000|2025-07-03 18:10:00|388.3|387.3|388.3|387.3|389.9|387.4|387.4|384.8|23
1751566500000|2025-07-03 18:15:00|387.8|386.8|388.5|383.5|389.6|386.8|386.5|383|2
1751846400000|2025-07-07 00:00:00|387.9|382.9|384.1|379.1|389|384|382.5|377.5|0
1751846700000|2025-07-07 00:05:00|383.9|378.9|386.5|381.5|388.5|383.5|383.8|378.8|0
1751847000000|2025-07-07 00:10:00|386.4|381.4|387.6|382.6|388.3|383.3|386.4|381.4|0
1751847300000|2025-07-07 00:15:00|387.4|382.4|387.4|382.4|389|384|385.3|380.3|0
1751847600000|2025-07-07 00:20:00|387.5|382.5|387.6|382.6|388.4|383.4|387.4|382.4|1
1751847900000|2025-07-07 00:25:00|387.5|382.5|387.8|382.8|388.3|383.3|387|382|0
1751848200000|2025-07-07 00:30:00|387.6|382.6|386.9|381.9|387.8|382.8|386.9|381.9|0
1751848500000|2025-07-07 00:35:00|386.8|381.8|387.1|382.1|387.1|382.1|386.6|381.6|0
1751848800000|2025-07-07 00:40:00|386.9|381.9|387.3|382.3|387.4|384.3|385.3|381.9|0
1751849100000|2025-07-07 00:45:00|387.4|382.4|386.8|381.8|387.4|384.3|385|381.5|0
1751849400000|2025-07-07 00:50:00|386.6|381.6|386.9|381.9|387|382|386.6|381.6|0
1751849700000|2025-07-07 00:55:00|386.8|381.8|386.9|381.9|387|384.9|385.9|381.8|5
1751850000000|2025-07-07 01:00:00|384.5|383.5|387|382|387|383.5|384.5|381.9|0
1751850300000|2025-07-07 01:05:00|386.9|381.9|386.9|381.9|387|382|386.9|381.9|0
1751850600000|2025-07-07 01:10:00|386.8|381.8|386.8|381.8|386.8|381.8|386.8|381.8|0
1751850900000|2025-07-07 01:15:00|386.6|381.6|386.8|381.8|387.9|385.1|383.6|381.4|4
1751851200000|2025-07-07 01:20:00|386.6|381.6|386.6|381.6|386.6|381.6|386.6|381.6|0
1751851500000|2025-07-07 01:25:00|386.8|381.8|386.4|381.4|386.8|381.8|386.4|381.4|0
1751852400000|2025-07-07 01:40:00|386.3|381.3|386.5|381.5|386.6|383.9|384.8|381.1|0
1751852700000|2025-07-07 01:45:00|386.6|381.6|386.6|381.6|387.8|382.8|386.6|381.6|0
1751853300000|2025-07-07 01:55:00|386.5|381.5|386.5|381.5|386.6|381.6|386.5|381.5|0
1751853900000|2025-07-07 02:05:00|386.4|381.4|386.3|381.3|386.4|381.4|386.1|381.1|0
1751854200000|2025-07-07 02:10:00|386.1|381.1|385.9|380.9|386.1|381.1|385.9|380.9|1
1751854500000|2025-07-07 02:15:00|383.8|382.8|383.9|378.9|386.6|382.8|377.3|372.3|9
1751854800000|2025-07-07 02:20:00|384|379|382.5|377.5|385.9|380.9|382.5|377.5|0
1751855100000|2025-07-07 02:25:00|382.9|377.9|383.4|378.4|386.4|381.4|380.9|377.9|2
1751855700000|2025-07-07 02:35:00|383.3|378.3|383.4|378.4|383.4|378.4|383.3|378.3|0
1751856000000|2025-07-07 02:40:00|383.1|378.1|381|376|383.4|379|378.8|374|2
1751856300000|2025-07-07 02:45:00|380.8|375.8|380.6|375.6|380.9|375.9|380.6|375.6|0
1751856600000|2025-07-07 02:50:00|380.8|375.8|380.8|375.8|380.8|375.8|380.8|375.8|1
1751857200000|2025-07-07 03:00:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|0
1751859000000|2025-07-07 03:30:00|380.4|375.4|380.1|375.1|380.4|376.6|377.1|374.4|2
1751859300000|2025-07-07 03:35:00|380.3|375.3|380.3|375.3|380.3|375.3|380.3|375.3|0
1751861700000|2025-07-07 04:15:00|380.1|375.1|380.4|375.4|380.4|375.4|380.1|375.1|0
1751862000000|2025-07-07 04:20:00|378.6|377.6|380.8|375.8|380.9|377.9|378.6|375.8|1
1751862300000|2025-07-07 04:25:00|380.9|375.9|380.9|375.9|380.9|375.9|380.9|375.9|0
1751862900000|2025-07-07 04:35:00|380.8|375.8|380.8|375.8|380.8|375.8|380.8|375.8|0
1751863800000|2025-07-07 04:50:00|380.5|375.5|380.5|375.5|380.5|375.5|380.5|375.5|0
1751865300000|2025-07-07 05:15:00|380.8|375.8|380.8|375.8|380.9|375.9|380.8|375.8|0
1751868000000|2025-07-07 06:00:00|||||||||1
1751869200000|2025-07-07 06:20:00|380.6|375.6|380.8|375.8|380.8|375.8|380.6|375.6|0
1751869800000|2025-07-07 06:30:00|380.6|375.6|380.5|375.5|380.6|375.6|380.5|375.5|2
1751871600000|2025-07-07 07:00:00|380.6|375.6|380.5|375.5|380.6|375.6|380.5|375.5|0
1751871900000|2025-07-07 07:05:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|0
1751872800000|2025-07-07 07:20:00|380.5|375.5|380.5|375.5|380.5|375.5|380.5|375.5|0
1751873400000|2025-07-07 07:30:00|380.6|375.6|380.5|375.5|380.6|375.6|380.5|375.5|0
1751873700000|2025-07-07 07:35:00|378|377|378|377|378|377|378|377|0
1751877000000|2025-07-07 08:30:00|377.9|376.9|379.6|374.6|379.6|376.9|377.8|374.6|2
1751877900000|2025-07-07 08:45:00|377.8|376.8|377.8|376.8|379.9|376.8|377.8|374.9|0
1751878200000|2025-07-07 08:50:00|377.5|376.5|379.9|374.9|379.9|376.8|377.5|374.9|3
1751878500000|2025-07-07 08:55:00|377.8|376.8|377.8|376.8|377.8|376.8|377.8|376.8|0
1751878800000|2025-07-07 09:00:00|379.9|374.9|377.8|376.8|379.9|376.8|377.8|374.9|0
1751879100000|2025-07-07 09:05:00|379.9|374.9|378|377|379.9|377|378|374.9|0
1751880000000|2025-07-07 09:20:00|377.9|376.9|378|377|378|377|377.9|376.9|0
1751880600000|2025-07-07 09:30:00|378.1|377.1|378.1|377.1|378.1|377.1|378.1|377.1|0
1751880900000|2025-07-07 09:35:00|377.9|376.9|377.9|376.9|377.9|376.9|377.9|376.9|2
1751881800000|2025-07-07 09:50:00|378|377|378|377|378|377|378|377|0
1751882100000|2025-07-07 09:55:00|377.9|376.9|377.9|376.9|378|377|377.9|376.9|0
1751882400000|2025-07-07 10:00:00|378|377|380.6|375.6|380.6|377.1|377.9|375.5|0
1751882700000|2025-07-07 10:05:00|379|378|379|378|379|378|379|378|0
1751883600000|2025-07-07 10:20:00|379.4|378.4|381.1|376.1|381.1|378.4|379.4|376.1|1
1751888100000|2025-07-07 11:35:00|378.8|377.8|381.1|376.1|381.1|377.9|378.8|376.1|1
1751889300000|2025-07-07 11:55:00|379.3|378.3|379.8|378.8|381.4|378.8|379.3|376.1|0
1751889600000|2025-07-07 12:00:00|381.6|376.6|383.3|378.3|384.1|381|381.6|376.6|5
1751889900000|2025-07-07 12:05:00|382.6|377.6|381.5|380.5|383.6|380.5|381.5|377.6|0
1751890200000|2025-07-07 12:10:00|383.4|378.4|382.3|381.3|384.4|381.3|381.3|378.1|1
1751890800000|2025-07-07 12:20:00|382.4|381.4|382.3|381.3|384.1|381.4|382.1|379.1|0
1751891100000|2025-07-07 12:25:00|384.1|379.1|382.3|381.3|384.1|381.3|382.3|379.1|0
1751891400000|2025-07-07 12:30:00|384.1|379.1|382.3|381.3|384.1|381.3|382.3|379.1|0
1751891700000|2025-07-07 12:35:00|384.1|379.1|382.3|381.3|384.1|381.3|381.8|379.1|0
1751892000000|2025-07-07 12:40:00|384.1|379.1|382.3|381.3|384.1|381.3|382|379.1|0
1751895000000|2025-07-07 13:30:00|382.8|381.8|385.9|380.9|386.6|383.5|382.8|380.3|2
1751895300000|2025-07-07 13:35:00|383.8|382.8|383.3|382.3|386.5|382.8|382.5|379.4|1
1751895600000|2025-07-07 13:40:00|383.1|382.1|383.5|382.5|383.5|382.5|383.1|382.1|0
1751895900000|2025-07-07 13:45:00|383.4|382.4|384.6|379.6|385.1|382.6|383.3|379.6|4
1751896200000|2025-07-07 13:50:00|382.8|381.8|382.9|381.9|384.6|382|382.3|379.4|6
1751896500000|2025-07-07 13:55:00|383|382|382.9|381.9|383|382|382.9|381.9|5
1751896800000|2025-07-07 14:00:00|383|382|386.9|381.9|387|383.8|382.9|380.6|11
1751897100000|2025-07-07 14:05:00|384.8|383.8|387.3|382.3|387.3|384|384.8|381.9|0
1751897400000|2025-07-07 14:10:00|387.4|382.4|387.1|382.1|387.4|384.3|385.3|382.1|0
1751897700000|2025-07-07 14:15:00|385.3|384.3|385.6|384.6|385.8|384.8|385.3|384.3|0
1751898000000|2025-07-07 14:20:00|387.9|382.9|390.1|385.1|390.1|387|385.3|382.4|4
1751898300000|2025-07-07 14:25:00|388.3|387.3|390.9|385.9|391.5|388.3|388.3|385.6|23
1751898600000|2025-07-07 14:30:00|389|388|390.6|389.6|392.6|389.9|389|385.9|10
1751898900000|2025-07-07 14:35:00|390.8|389.8|390|389|392.4|389.8|390|386.9|10
1751899200000|2025-07-07 14:40:00|392.3|387.3|392.4|387.4|392.4|389.3|390.3|387.1|0
1751899500000|2025-07-07 14:45:00|390.3|389.3|390.1|389.1|390.3|389.3|390.1|389.1|0
1751899800000|2025-07-07 14:50:00|390|389|389.5|388.5|393|390|389.5|386.6|3
1751900100000|2025-07-07 14:55:00|391.4|386.4|389.3|388.3|391.5|388.3|389|386.1|1
1751900700000|2025-07-07 15:05:00|391.4|386.4|391.4|386.4|391.4|386.4|391.4|386.4|0
1751901000000|2025-07-07 15:10:00|389.3|388.3|391.4|386.4|391.4|388.3|389.3|386.4|0
1751901300000|2025-07-07 15:15:00|389.3|388.3|391.4|386.4|391.4|388.3|389.3|386.4|0
1751901900000|2025-07-07 15:25:00|391.5|386.5|389.3|388.3|391.5|388.3|389.3|386.4|0
1751902200000|2025-07-07 15:30:00|391.4|386.4|391.6|386.6|391.8|386.8|391.4|386.4|1
1751902800000|2025-07-07 15:40:00|389.5|388.5|389.3|388.3|389.5|388.5|389.3|388.3|0
1751903100000|2025-07-07 15:45:00|389.4|388.4|389.3|388.3|389.4|388.4|389|388|0
1751903400000|2025-07-07 15:50:00|389.1|388.1|389.3|388.3|391.1|388.4|389|386.1|0
1751903700000|2025-07-07 15:55:00|389.4|388.4|389.1|388.1|389.4|388.4|389|388|0
1751904000000|2025-07-07 16:00:00|389|388|389.3|388.3|389.3|388.3|389|388|1
1751904600000|2025-07-07 16:10:00|389.4|388.4|389.3|388.3|389.4|388.4|389.3|388.3|0
1751904900000|2025-07-07 16:15:00|389.1|388.1|388.9|387.9|389.3|388.3|388.9|387.9|0
1751905200000|2025-07-07 16:20:00|388.8|387.8|389|388|391.1|388.1|388.8|386.1|0
1751905500000|2025-07-07 16:25:00|391.1|386.1|388.9|387.9|391.1|388|388.8|386.1|7
1751905800000|2025-07-07 16:30:00|388.8|387.8|389.3|388.3|389.3|388.3|388.8|387.8|2
1751906400000|2025-07-07 16:40:00|389.4|388.4|389.1|388.1|389.4|388.4|389.1|388.1|1
1751907300000|2025-07-07 16:55:00|389|388|389.1|388.1|389.1|388.1|389|388|0
1751907600000|2025-07-07 17:00:00|389|388|389.1|388.1|389.1|388.1|388.9|387.9|0
1751907900000|2025-07-07 17:05:00|389.3|388.3|389.3|388.3|389.3|388.3|389.3|388.3|0
1751908200000|2025-07-07 17:10:00|389.4|388.4|391.4|386.4|391.4|388.5|389.3|386.4|1
1751908500000|2025-07-07 17:15:00|389.3|388.3|389.1|388.1|389.3|388.3|389.1|388.1|0
1751909100000|2025-07-07 17:25:00|389|388|389.3|388.3|389.3|388.3|389|388|4
1751909700000|2025-07-07 17:35:00|389.4|388.4|389.6|388.6|389.6|388.6|389.4|388.4|0
1751910000000|2025-07-07 17:40:00|389.8|388.8|390.3|389.3|391.9|389.3|389.8|386.9|0
1751910300000|2025-07-07 17:45:00|390.1|389.1|389.3|388.3|391.4|389.1|389.1|386.4|2
1751910900000|2025-07-07 17:55:00|389.4|388.4|389.4|388.4|389.4|388.4|389.3|388.3|1
1751911200000|2025-07-07 18:00:00|389.3|388.3|389.3|388.3|389.3|388.3|389.3|388.3|0
1751911500000|2025-07-07 18:05:00|389.4|388.4|389.4|388.4|389.5|388.5|389.4|388.4|0
1751911800000|2025-07-07 18:10:00|389.3|388.3|389|388|389.4|388.4|388.9|387.9|2
1751912100000|2025-07-07 18:15:00|388.8|387.8|390.3|385.3|391.4|388.3|388.4|385.3|11
1751932800000|2025-07-08 00:00:00|386.6|381.6|384.9|379.9|387|382|384|379|1
1751933100000|2025-07-08 00:05:00|385.6|380.6|386.4|381.4|386.8|381.8|385.5|380.5|0
1751933400000|2025-07-08 00:10:00|386.3|381.3|386.3|381.3|386.8|381.8|386.3|381.3|0
1751933700000|2025-07-08 00:15:00|386.1|381.1|386.5|381.5|386.9|381.9|386.1|381.1|0
1751934600000|2025-07-08 00:30:00|386.4|381.4|386.4|381.4|386.5|381.5|386.3|381.3|0
1751934900000|2025-07-08 00:35:00|386.3|381.3|386.3|381.3|386.3|381.3|386|381|0
1751938800000|2025-07-08 01:40:00|386.4|381.4|386.3|381.3|386.4|381.4|386.3|381.3|0
1751939700000|2025-07-08 01:55:00|386.1|381.1|386|381|386.1|381.1|386|381|0
1751940000000|2025-07-08 02:00:00|386.1|381.1|386.1|381.1|386.1|381.1|386.1|381.1|0
1751943300000|2025-07-08 02:55:00|386.3|381.3|386|381|386.3|381.3|386|381|0
1751943600000|2025-07-08 03:00:00|386.1|381.1|386.1|381.1|386.1|381.1|386.1|381.1|1
1751955600000|2025-07-08 06:20:00|386.3|381.3|386.3|381.3|386.3|381.3|386.3|381.3|0
1751956800000|2025-07-08 06:40:00|386.1|381.1|386.3|381.3|386.3|381.3|386|381|0
1751957700000|2025-07-08 06:55:00|386.4|381.4|386.4|381.4|386.4|381.4|386.4|381.4|0
1751960400000|2025-07-08 07:40:00|386.5|381.5|386.5|381.5|386.5|381.5|386.5|381.5|0
1751960700000|2025-07-08 07:45:00|384.8|383.8|386.4|381.4|386.5|383.8|384.8|381.4|0
1751961900000|2025-07-08 08:05:00|386.3|381.3|386.3|381.3|386.3|381.3|386.3|381.3|0
1751970900000|2025-07-08 10:35:00|386.4|381.4|386.4|381.4|386.4|381.4|386.4|381.4|0
1751971200000|2025-07-08 10:40:00|386.3|381.3|386.4|381.4|386.4|381.4|386.3|381.3|0
1751981400000|2025-07-08 13:30:00|386.6|381.6|389.3|384.3|389.4|386|384.8|381.6|1
1751981700000|2025-07-08 13:35:00|389.4|384.4|387.8|386.8|389.6|386.8|387.8|384.4|0
1751982000000|2025-07-08 13:40:00|389.4|384.4|387.6|382.6|389.6|386.8|385.8|382.5|3
1751982300000|2025-07-08 13:45:00|387.8|382.8|387.5|382.5|387.9|384.5|385.5|381.8|0
1751982600000|2025-07-08 13:50:00|387.6|382.6|386.3|385.3|388.1|385.4|385|382.1|6
1751982900000|2025-07-08 13:55:00|386.1|385.1|388.1|383.1|389.6|385.8|386|383.1|9
1751983500000|2025-07-08 14:05:00|388.3|383.3|388.4|383.4|388.4|385.3|386.1|383.1|0
1751983800000|2025-07-08 14:10:00|386.5|385.5|389|384|389.3|385.5|386.5|383.9|0
1751984100000|2025-07-08 14:15:00|389.1|384.1|389.5|384.5|389.6|384.6|389.1|384.1|0
1751984400000|2025-07-08 14:20:00|389.6|384.6|389.9|384.9|389.9|387.1|388|384.5|0
1751985000000|2025-07-08 14:30:00|388.1|387.1|388.1|387.1|388.3|387.3|388.1|387.1|0
1751985300000|2025-07-08 14:35:00|387.9|386.9|389.4|384.4|389.4|386.9|387.6|384.4|0
1751985600000|2025-07-08 14:40:00|387.5|386.5|387.5|386.5|389.4|386.9|387.5|384.4|0
1751985900000|2025-07-08 14:45:00|387.6|386.6|387.6|386.6|387.6|386.6|387.6|386.6|0
1751986800000|2025-07-08 15:00:00|387.5|386.5|389.1|384.1|389.4|386.6|387.5|383.9|0
1751987100000|2025-07-08 15:05:00|389.3|384.3|388.6|383.6|389.3|385.5|386.5|383.6|0
1751987400000|2025-07-08 15:10:00|388.5|383.5|387|386|388.6|386|386.9|383.5|0
1751988000000|2025-07-08 15:20:00|386.9|385.9|387|386|387.1|386.1|386.9|385.9|0
1751988600000|2025-07-08 15:30:00|386.9|385.9|386.9|385.9|386.9|385.9|386.9|385.9|0
1751989500000|2025-07-08 15:45:00|386.5|385.5|386.8|385.8|386.8|385.8|386.5|385.5|2
1751989800000|2025-07-08 15:50:00|386.5|385.5|388.4|383.4|388.4|385.5|386.5|383.3|6
1751990100000|2025-07-08 15:55:00|386.5|385.5|386.3|385.3|388.6|385.5|386.3|383.4|2
1751990400000|2025-07-08 16:00:00|386.1|385.1|388.3|383.3|388.3|385.3|386.1|383.1|0
1751991000000|2025-07-08 16:10:00|388.1|383.1|388.1|383.1|388.1|383.1|388.1|383.1|0
1751991300000|2025-07-08 16:15:00|386.3|385.3|388.1|383.1|388.1|385.3|386.3|383.1|0
1751991600000|2025-07-08 16:20:00|386.3|385.3|387.6|382.6|388.6|386|386.3|382.3|0
1751991900000|2025-07-08 16:25:00|387.5|382.5|387.5|382.5|387.5|382.5|387.5|382.5|0
1751992200000|2025-07-08 16:30:00|387.3|382.3|386.6|381.6|387.4|382.4|386.4|381.4|0
1751992500000|2025-07-08 16:35:00|387|382|387.1|382.1|387.3|382.3|386.3|381.3|0
1751992800000|2025-07-08 16:40:00|387|382|387.1|382.1|387.4|382.4|386.6|381.6|0
1751993400000|2025-07-08 16:50:00|387|382|387|382|387|382|387|382|0
1751993700000|2025-07-08 16:55:00|386.8|381.8|387.3|382.3|387.3|382.3|386.8|381.8|0
1751994000000|2025-07-08 17:00:00|387.4|382.4|387.3|382.3|387.4|382.4|387.3|382.3|2
1751994300000|2025-07-08 17:05:00|386.9|381.9|387.1|382.1|388|385.8|385.5|381.8|2
1751994600000|2025-07-08 17:10:00|386.9|381.9|386.6|381.6|386.9|381.9|386.6|381.6|0
1751994900000|2025-07-08 17:15:00|386.5|381.5|386.3|381.3|386.6|381.6|385.8|380.8|0
1751995200000|2025-07-08 17:20:00|386.4|381.4|386.4|381.4|386.4|381.4|386.4|381.4|0
1751996400000|2025-07-08 17:40:00|386.3|381.3|386.5|381.5|386.5|381.5|386.3|381.3|0
1751996700000|2025-07-08 17:45:00|386.4|381.4|385.9|380.9|386.5|382.4|383.3|380.9|2
1751997000000|2025-07-08 17:50:00|385.8|380.8|385.8|380.8|385.9|382.1|383.1|380.6|1
1751997300000|2025-07-08 17:55:00|385.6|380.6|383.3|382.3|385.8|382.3|383.3|380.4|1
1751997600000|2025-07-08 18:00:00|383.1|382.1|385.3|380.3|385.8|383.1|383.1|380.1|2
1751997900000|2025-07-08 18:05:00|385.1|380.1|385.1|380.1|386|382.1|383.1|380|1
1751998200000|2025-07-08 18:10:00|385|380|379.6|374.6|385|380.5|375.3|372.3|12
1751998500000|2025-07-08 18:15:00|379.8|374.8|381.8|376.8|382.4|379.9|379.6|374.6|1
1752019200000|2025-07-09 00:00:00|382.8|377.8|380.8|375.8|383.5|378.5|380.4|375.4|0
1752019500000|2025-07-09 00:05:00|380.9|375.9|379.9|374.9|381|376|379.6|374.6|0
1752019800000|2025-07-09 00:10:00|379.8|374.8|379.4|374.4|380.8|375.8|379.4|374.4|0
1752020100000|2025-07-09 00:15:00|379.3|374.3|377.8|372.8|379.3|374.3|377.5|372.5|0
1752020400000|2025-07-09 00:20:00|377.6|372.6|377.6|372.6|378.5|373.5|377|372|0
1752020700000|2025-07-09 00:25:00|377.8|372.8|378.4|373.4|379.5|374.5|377.5|372.5|0
1752021000000|2025-07-09 00:30:00|378|373|374.8|373.8|378.4|373.8|374.3|371.9|2
1752021300000|2025-07-09 00:35:00|376.6|371.6|374.3|373.3|376.6|373.9|374|371.4|1
1752021600000|2025-07-09 00:40:00|374|373|374.3|373.3|374.3|373.3|373.9|372.9|1
1752021900000|2025-07-09 00:45:00|374.4|373.4|376.4|371.4|376.4|373.6|374.4|371.4|0
1752022200000|2025-07-09 00:50:00|374.5|373.5|374.5|373.5|374.5|373.5|374.5|373.5|0
1752022500000|2025-07-09 00:55:00|374.6|373.6|374.5|373.5|374.6|373.6|374.5|373.5|0
1752023700000|2025-07-09 01:15:00|376.6|371.6|374.5|373.5|376.6|373.5|374.4|371.6|0
1752024000000|2025-07-09 01:20:00|376.6|371.6|376.6|371.6|376.6|371.6|376.6|371.6|0
1752024600000|2025-07-09 01:30:00|374.5|373.5|376.6|371.6|376.6|373.5|374.5|371.6|0
1752024900000|2025-07-09 01:35:00|374.5|373.5|374.5|373.5|376.6|373.5|374.3|371.6|0
1752025200000|2025-07-09 01:40:00|374.4|373.4|374.4|373.4|374.5|373.5|374.4|373.4|0
1752025800000|2025-07-09 01:50:00|374.5|373.5|374.4|373.4|374.5|373.5|374.4|373.4|0
1752026100000|2025-07-09 01:55:00|374.5|373.5|374.4|373.4|374.5|373.5|374.4|373.4|0
1752027600000|2025-07-09 02:20:00|374.5|373.5|376.5|371.5|376.6|373.5|374.1|371.4|0
1752028200000|2025-07-09 02:30:00|376.4|371.4|376.4|371.4|376.5|373.3|374.3|371.4|0
1752028500000|2025-07-09 02:35:00|376.3|371.3|376.4|371.4|376.4|371.4|376.3|371.3|0
1752029100000|2025-07-09 02:45:00|376.3|371.3|376.3|371.3|376.4|371.4|376.3|371.3|0
1752029700000|2025-07-09 02:55:00|376.1|371.1|376.1|371.1|376.1|371.1|376.1|371.1|0
1752030600000|2025-07-09 03:10:00|||||||||2
1752031800000|2025-07-09 03:30:00|376.3|371.3|376.1|371.1|376.3|371.3|376.1|371.1|0
1752035100000|2025-07-09 04:25:00|375.8|370.8|375.6|370.6|375.8|370.8|375.6|370.6|0
1752035700000|2025-07-09 04:35:00|375.8|370.8|375.8|370.8|375.8|370.8|375.8|370.8|0
1752036000000|2025-07-09 04:40:00|375.9|370.9|375.9|370.9|375.9|370.9|375.9|370.9|0
1752036300000|2025-07-09 04:45:00|376|371|376|371|376|371|376|371|0
1752039000000|2025-07-09 05:30:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752040800000|2025-07-09 06:00:00|375.9|370.9|375.9|370.9|375.9|370.9|375.9|370.9|0
1752042300000|2025-07-09 06:25:00|376|371|376|371|376.1|371.1|376|371|0
1752042600000|2025-07-09 06:30:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752042900000|2025-07-09 06:35:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752043200000|2025-07-09 06:40:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752043500000|2025-07-09 06:45:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752043800000|2025-07-09 06:50:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752044100000|2025-07-09 06:55:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752044400000|2025-07-09 07:00:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752044700000|2025-07-09 07:05:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752045000000|2025-07-09 07:10:00|375.9|370.9|375.9|370.9|376|371|375.9|370.9|0
1752045300000|2025-07-09 07:15:00|376|371|376|371|376|371|376|371|0
1752045600000|2025-07-09 07:20:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752045900000|2025-07-09 07:25:00|375.9|370.9|376|371|376|371|375.9|370.9|0
1752049800000|2025-07-09 08:30:00|376.1|371.1|376.1|371.1|376.1|371.1|376.1|371.1|0
1752050100000|2025-07-09 08:35:00|376|371|376|371|376.1|371.1|376|371|0
1752050400000|2025-07-09 08:40:00|376.1|371.1|376.1|371.1|376.1|371.1|376.1|371.1|0
1752050700000|2025-07-09 08:45:00|376|371|376.1|371.1|376.1|371.1|376|371|0
1752052200000|2025-07-09 09:10:00|376|371|376|371|376|371|376|371|0
1752052500000|2025-07-09 09:15:00|375.9|370.9|375.8|370.8|375.9|370.9|375.8|370.8|1
1752058500000|2025-07-09 10:55:00|375.9|370.9|375.9|370.9|375.9|370.9|375.9|370.9|0
1752058800000|2025-07-09 11:00:00|375.8|370.8|375.5|370.5|375.8|370.8|375.4|370.4|0
1752059100000|2025-07-09 11:05:00|375.4|370.4|375.4|370.4|375.4|370.4|375.4|370.4|0
1752059400000|2025-07-09 11:10:00|375.5|370.5|375.5|370.5|375.5|370.5|375.5|370.5|0
1752059700000|2025-07-09 11:15:00|375.4|370.4|375.4|370.4|375.5|370.5|375.4|370.4|0
1752060300000|2025-07-09 11:25:00|375.5|370.5|375.5|370.5|375.5|370.5|375.4|370.4|0
1752060600000|2025-07-09 11:30:00|375.4|370.4|375.5|370.5|375.5|370.5|375.4|370.4|0
1752060900000|2025-07-09 11:35:00|375.4|370.4|375.5|370.5|375.5|370.5|375.4|370.4|0
1752061200000|2025-07-09 11:40:00|375.4|370.4|375.4|370.4|375.4|370.4|375.4|370.4|0
1752061500000|2025-07-09 11:45:00|375.5|370.5|372.8|371.8|375.5|371.8|372.8|370.4|1
1752062100000|2025-07-09 11:55:00|372.4|371.4|374.4|369.4|374.4|371.5|372.4|369.4|2
1752062400000|2025-07-09 12:00:00|372.3|371.3|372.6|371.6|374.4|371.8|372.3|369.4|0
1752063000000|2025-07-09 12:10:00|375.1|370.1|375.1|370.1|375.1|370.1|375|370|2
1752063300000|2025-07-09 12:15:00|375|370|375.3|370.3|375.6|371.4|371.9|370|2
1752064200000|2025-07-09 12:30:00|375.4|370.4|375.4|370.4|375.4|370.4|375.4|370.4|0
1752064500000|2025-07-09 12:35:00|375.3|370.3|375.3|370.3|375.3|370.3|375.3|370.3|0
1752064800000|2025-07-09 12:40:00|375.4|370.4|375.4|370.4|375.4|370.4|375.4|370.4|0
1752067800000|2025-07-09 13:30:00|375|370|374.6|369.6|375.1|370.1|374.6|369.6|0
1752068100000|2025-07-09 13:35:00|374.8|369.8|372.9|371.9|374.8|371.9|372.5|369.4|0
1752068400000|2025-07-09 13:40:00|372.5|371.5|372.6|371.6|372.6|371.6|372.3|371.3|0
1752068700000|2025-07-09 13:45:00|372.5|371.5|371.6|366.6|374.1|371.5|371.4|366.4|13
1752069000000|2025-07-09 13:50:00|369.5|368.5|372.6|367.6|372.6|368.5|369.1|366.1|10
1752069300000|2025-07-09 13:55:00|372.8|367.8|370.9|365.9|373.1|369.5|368.3|365.4|14
1752069600000|2025-07-09 14:00:00|370.8|365.8|372.1|367.1|372.9|368.4|369.4|365.8|2
1752069900000|2025-07-09 14:05:00|372.3|367.3|372.6|367.6|372.6|368.8|369.8|367|0
1752070200000|2025-07-09 14:10:00|372.5|367.5|372.6|367.6|372.6|367.6|372.4|367.4|0
1752070500000|2025-07-09 14:15:00|372.5|367.5|372.5|367.5|372.6|367.6|372.5|367.5|0
1752070800000|2025-07-09 14:20:00|372.6|367.6|372.6|367.6|372.9|370.3|371|367.6|0
1752071100000|2025-07-09 14:25:00|372.8|367.8|372.6|367.6|372.9|370|371|367.6|0
1752071400000|2025-07-09 14:30:00|372.9|367.9|373.1|368.1|373.1|368.1|372.8|367.8|1
1752071700000|2025-07-09 14:35:00|373|368|373.9|368.9|373.9|371.1|372.1|368|0
1752072000000|2025-07-09 14:40:00|373.8|368.8|373.5|368.5|373.8|368.8|373.5|368.5|0
1752073500000|2025-07-09 15:05:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1752073800000|2025-07-09 15:10:00|373.8|368.8|373.6|368.6|373.8|368.8|373.6|368.6|0
1752074400000|2025-07-09 15:20:00|373.5|368.5|373.3|368.3|373.5|368.5|373.1|368.1|0
1752075000000|2025-07-09 15:30:00|373.1|368.1|373.3|368.3|373.3|368.3|373.1|368.1|0
1752075300000|2025-07-09 15:35:00|373.1|368.1|373.3|368.3|373.4|368.4|373.1|368.1|0
1752075600000|2025-07-09 15:40:00|373.1|368.1|373.1|368.1|373.3|368.3|373.1|368.1|0
1752076500000|2025-07-09 15:55:00|372.9|367.9|372.8|367.8|372.9|367.9|372.8|367.8|0
1752076800000|2025-07-09 16:00:00|372.6|367.6|372.5|367.5|372.6|367.6|372.5|367.5|0
1752077400000|2025-07-09 16:10:00|372.6|367.6|372.8|367.8|372.8|367.8|372.6|367.6|0
1752078300000|2025-07-09 16:25:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|0
1752078600000|2025-07-09 16:30:00|371|370|371|370|371|370|371|370|0
1752078900000|2025-07-09 16:35:00|371.1|370.1|371.1|370.1|371.1|370.1|371|370|0
1752079200000|2025-07-09 16:40:00|374|369|374.3|369.3|374.3|369.3|374|369|2
1752079500000|2025-07-09 16:45:00|374.4|369.4|374.4|369.4|374.5|369.5|374.4|369.4|0
1752079800000|2025-07-09 16:50:00|374.3|369.3|374.4|369.4|374.4|369.4|374.3|369.3|0
1752080100000|2025-07-09 16:55:00|374.3|369.3|374.3|369.3|374.4|369.4|374.1|369.1|0
1752080400000|2025-07-09 17:00:00|374.1|369.1|374.1|369.1|374.3|371|372|369.1|0
1752080700000|2025-07-09 17:05:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1752081300000|2025-07-09 17:15:00|374.4|369.4|374.3|369.3|374.4|369.4|374.3|369.3|0
1752081600000|2025-07-09 17:20:00|374.1|369.1|372|371|374.1|371|372|369.1|0
1752081900000|2025-07-09 17:25:00|374.4|369.4|374.8|369.8|374.8|369.8|374.4|369.4|0
1752082200000|2025-07-09 17:30:00|375.1|370.1|375|370|375.1|370.1|374.6|369.6|0
1752083100000|2025-07-09 17:45:00|374.9|369.9|374.9|369.9|375|370|374.8|369.8|0
1752083400000|2025-07-09 17:50:00|375|370|374.6|369.6|375|372.4|373.3|369.4|1
1752083700000|2025-07-09 17:55:00|374.5|369.5|374.5|369.5|374.6|369.6|374.4|369.4|0
1752084000000|2025-07-09 18:00:00|374.6|369.6|372.5|371.5|374.6|371.5|372.4|369.1|0
1752084300000|2025-07-09 18:05:00|372.6|371.6|372.5|371.5|372.6|371.6|372.5|371.5|0
1752084600000|2025-07-09 18:10:00|372.8|371.8|374.4|373.4|374.4|373.4|372.8|371.8|5
1752084900000|2025-07-09 18:15:00|376.1|371.1|375.6|370.6|376.4|373.3|373.5|370.1|0
1752105600000|2025-07-10 00:00:00|374.5|369.5|372.3|367.3|374.5|369.5|372.3|367.3|2
1752105900000|2025-07-10 00:05:00|372.4|367.4|372.4|367.4|372.4|367.4|372.4|367.4|0
1752106500000|2025-07-10 00:15:00|372.3|367.3|372.3|367.3|372.4|367.4|372.3|367.3|0
1752106800000|2025-07-10 00:20:00|372.1|367.1|372.1|367.1|372.1|368.6|369.6|367.1|0
1752107100000|2025-07-10 00:25:00|372.3|367.3|372.3|367.3|372.3|367.3|372.3|367.3|0
1752107400000|2025-07-10 00:30:00|372.4|367.4|373.1|368.1|373.1|369.5|370.5|367.4|1
1752108600000|2025-07-10 00:50:00|371|370|372.4|367.4|372.8|370|370.1|366.8|0
1752108900000|2025-07-10 00:55:00|372.1|367.1|371.9|366.9|372.1|369|370|366.8|0
1752109800000|2025-07-10 01:10:00|372.3|367.3|372|367|372.3|367.3|372|367|0
1752110400000|2025-07-10 01:20:00|372.1|367.1|372.1|367.1|372.3|367.3|372.1|367.1|0
1752112500000|2025-07-10 01:55:00|372|367|371.9|366.9|372|367|371.9|366.9|0
1752113700000|2025-07-10 02:15:00|371.8|366.8|371.8|366.8|371.9|366.9|371.6|366.6|0
1752114300000|2025-07-10 02:25:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1752115200000|2025-07-10 02:40:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1752115500000|2025-07-10 02:45:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1752115800000|2025-07-10 02:50:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1752116400000|2025-07-10 03:00:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1752116700000|2025-07-10 03:05:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1752117000000|2025-07-10 03:10:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1752117300000|2025-07-10 03:15:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1752117600000|2025-07-10 03:20:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1752124500000|2025-07-10 05:15:00|371.9|366.9|371.8|366.8|371.9|366.9|371.8|366.8|2
1752125400000|2025-07-10 05:30:00|371.9|366.9|371.8|366.8|371.9|366.9|371.8|366.8|0
1752129900000|2025-07-10 06:45:00|371.4|366.4|371.4|366.4|371.5|366.5|371.4|366.4|1
1752130200000|2025-07-10 06:50:00|371.5|366.5|371.5|366.5|371.5|366.5|371.4|366.4|1
1752131700000|2025-07-10 07:15:00|370.1|369.1|370.1|369.1|370.1|369.1|370.1|369.1|0
1752132300000|2025-07-10 07:25:00|370|369|370|369|370.1|369.1|370|369|0
1752132600000|2025-07-10 07:30:00|370.1|369.1|370.1|369.1|370.1|369.1|370|369|0
1752132900000|2025-07-10 07:35:00|370|369|370.1|369.1|370.1|369.1|370|369|0
1752133500000|2025-07-10 07:45:00|370|369|370.1|369.1|370.1|369.1|370|369|0
1752133800000|2025-07-10 07:50:00|370|369|370|369|370|369|370|369|0
1752134100000|2025-07-10 07:55:00|370.1|369.1|370.1|369.1|370.1|369.1|370.1|369.1|0
1752134400000|2025-07-10 08:00:00|||||||||1
1752134700000|2025-07-10 08:05:00|370.3|369.3|370.1|369.1|370.3|369.3|370.1|369.1|0
1752135600000|2025-07-10 08:20:00|373.5|368.5|373.4|368.4|373.5|368.5|373.4|368.4|3
1752139200000|2025-07-10 09:20:00|373.5|368.5|373.8|368.8|373.8|368.8|373.5|368.5|0
1752139500000|2025-07-10 09:25:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1752144300000|2025-07-10 10:45:00|373.8|368.8|373.9|368.9|373.9|368.9|373.8|368.8|0
1752146400000|2025-07-10 11:20:00|374|369|374.3|369.3|374.3|369.3|374|369|0
1752146700000|2025-07-10 11:25:00|374.4|369.4|374.3|369.3|374.4|369.4|374.3|369.3|0
1752147000000|2025-07-10 11:30:00|374.4|369.4|374.4|369.4|374.4|369.4|374.4|369.4|0
1752147300000|2025-07-10 11:35:00|374.5|369.5|374.1|369.1|374.8|369.8|374.1|369.1|0
1752148500000|2025-07-10 11:55:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1752148800000|2025-07-10 12:00:00|374.1|369.1|374.3|369.3|374.3|369.3|374.1|369.1|0
1752149100000|2025-07-10 12:05:00|374.6|369.6|374.5|369.5|374.6|369.6|374.5|369.5|0
1752149700000|2025-07-10 12:15:00|374.6|369.6|374.6|369.6|374.6|369.6|374.6|369.6|0
1752150300000|2025-07-10 12:25:00|374.5|369.5|374.3|369.3|374.5|369.5|374.3|369.3|0
1752154200000|2025-07-10 13:30:00|374.1|369.1|372.9|367.9|374.4|370.4|371.3|366.8|2
1752154500000|2025-07-10 13:35:00|373|368|373.1|368.1|373.3|368.3|373|368|0
1752154800000|2025-07-10 13:40:00|373.5|368.5|374.1|369.1|374.9|369.9|373.5|368.5|0
1752155100000|2025-07-10 13:45:00|374|369|372.6|367.6|374|369|372.4|367.4|1
1752155400000|2025-07-10 13:50:00|372.8|367.8|373.1|368.1|373.1|368.1|372.8|367.8|0
1752155700000|2025-07-10 13:55:00|373.3|368.3|374.6|369.6|375|370|373|368|0
1752156300000|2025-07-10 14:05:00|374.4|369.4|374.4|369.4|374.4|369.4|374.4|369.4|0
1752156900000|2025-07-10 14:15:00|374.5|369.5|375.1|370.1|375.3|370.3|374.5|369.5|0
1752157200000|2025-07-10 14:20:00|375.5|370.5|375.9|370.9|376|371|375.5|370.5|3
1752157500000|2025-07-10 14:25:00|375.8|370.8|375.8|370.8|375.8|370.8|375.8|370.8|0
1752157800000|2025-07-10 14:30:00|375.9|370.9|376.5|371.5|376.5|371.5|375.9|370.9|0
1752158100000|2025-07-10 14:35:00|376.6|371.6|376.1|371.1|376.6|373.8|374.3|371|0
1752158400000|2025-07-10 14:40:00|376.3|371.3|376.9|371.9|377|372|376.3|371.3|2
1752159000000|2025-07-10 14:50:00|377|372|377.3|372.3|377.5|372.5|376.4|371.4|1
1752159300000|2025-07-10 14:55:00|377.5|372.5|377.6|372.6|377.6|372.6|377.5|372.5|0
1752160800000|2025-07-10 15:20:00|377.5|372.5|377.5|372.5|377.5|372.5|377.5|372.5|0
1752161100000|2025-07-10 15:25:00|377.6|372.6|377.6|372.6|377.6|372.6|377.5|372.5|0
1752163200000|2025-07-10 16:00:00|377.8|372.8|377.6|372.6|377.8|372.8|377.6|372.6|0
1752163500000|2025-07-10 16:05:00|377.8|372.8|377.8|372.8|377.8|372.8|377.6|372.6|0
1752164100000|2025-07-10 16:15:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1752164400000|2025-07-10 16:20:00|377.8|372.8|377.6|372.6|377.8|372.8|377.5|372.5|0
1752165000000|2025-07-10 16:30:00|377.5|372.5|377.5|372.5|377.6|374.3|375.3|372.5|0
1752165300000|2025-07-10 16:35:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1752165600000|2025-07-10 16:40:00|377.5|372.5|379.4|374.4|379.4|374.4|377.5|372.5|0
1752165900000|2025-07-10 16:45:00|379.1|374.1|379.4|374.4|379.9|374.9|378.6|373.6|0
1752166200000|2025-07-10 16:50:00|380.1|375.1|380.1|375.1|380.5|375.5|379.5|374.5|0
1752166500000|2025-07-10 16:55:00|380.3|375.3|380|375|380.8|375.8|379.8|374.8|3
1752166800000|2025-07-10 17:00:00|379.8|374.8|379.9|374.9|380.3|375.3|379.8|374.8|0
1752167100000|2025-07-10 17:05:00|380|375|379.9|374.9|380|375|379.9|374.9|0
1752168000000|2025-07-10 17:20:00|380|375|379.9|374.9|380.5|375.5|379.9|374.9|0
1752168300000|2025-07-10 17:25:00|380.3|375.3|379|374|380.5|377.5|378.3|374|4
1752168600000|2025-07-10 17:30:00|378.9|373.9|378.9|373.9|379.5|374.5|378.1|373.1|0
1752168900000|2025-07-10 17:35:00|379|374|379.1|374.1|379.5|374.5|379|374|0
1752169200000|2025-07-10 17:40:00|379|374|379.4|374.4|379.4|374.4|379|374|0
1752169500000|2025-07-10 17:45:00|379.3|374.3|379.4|374.4|379.5|374.5|379.3|374.3|0
1752169800000|2025-07-10 17:50:00|379.3|374.3|379.3|374.3|379.8|374.8|379|374|0
1752170100000|2025-07-10 17:55:00|379.1|374.1|379.1|374.1|379.3|374.3|379|374|0
1752170400000|2025-07-10 18:00:00|379.3|374.3|379.3|374.3|379.4|374.4|379.1|374.1|0
1752171000000|2025-07-10 18:10:00|379.1|374.1|380.4|375.4|380.4|377.6|377.8|374.1|1
1752171300000|2025-07-10 18:15:00|380.3|375.3|379.6|374.6|380.3|375.3|379.6|374.6|0
1752192000000|2025-07-11 00:00:00|378.8|373.8|378.9|373.9|379|374|378.8|373.8|0
1752192300000|2025-07-11 00:05:00|378.8|373.8|378.8|373.8|378.8|373.8|378.8|373.8|0
1752192600000|2025-07-11 00:10:00|378.6|373.6|378.9|373.9|378.9|373.9|378.6|373.6|0
1752192900000|2025-07-11 00:15:00|379|374|379.1|374.1|379.1|374.1|378.8|373.8|0
1752193200000|2025-07-11 00:20:00|379|374|379.1|374.1|379.1|374.1|379|374|0
1752193800000|2025-07-11 00:30:00|379.3|374.3|378.9|373.9|379.3|374.3|378.8|373.8|0
1752194100000|2025-07-11 00:35:00|379|374|378.3|373.3|379|374|377.9|372.9|0
1752194400000|2025-07-11 00:40:00|378.4|373.4|379.4|374.4|379.5|374.5|378.4|373.4|0
1752194700000|2025-07-11 00:45:00|379.5|374.5|379.9|374.9|379.9|374.9|379.5|374.5|0
1752195300000|2025-07-11 00:55:00|379.8|374.8|379.3|374.3|379.8|374.8|379.3|374.3|0
1752196500000|2025-07-11 01:15:00|379.1|374.1|379.1|374.1|379.1|374.1|379.1|374.1|0
1752197700000|2025-07-11 01:35:00|379.3|374.3|379.3|374.3|379.3|374.3|379.3|374.3|0
1752198600000|2025-07-11 01:50:00|379.4|374.4|378.8|373.8|379.4|374.4|378.8|373.8|0
1752199200000|2025-07-11 02:00:00|378.9|373.9|378.8|373.8|378.9|373.9|378.8|373.8|0
1752199800000|2025-07-11 02:10:00|378.6|373.6|378.8|373.8|378.8|373.8|378.6|373.6|0
1752200400000|2025-07-11 02:20:00|378.6|373.6|378.6|373.6|378.6|373.6|378.4|373.4|0
1752201300000|2025-07-11 02:35:00|378.9|373.9|378.6|373.6|378.9|373.9|378.6|373.6|0
1752202200000|2025-07-11 02:50:00|378.5|373.5|378.5|373.5|378.5|373.5|378.5|373.5|0
1752203100000|2025-07-11 03:05:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|0
1752208800000|2025-07-11 04:40:00|378.6|373.6|378.6|373.6|378.6|373.6|378.6|373.6|0
1752219300000|2025-07-11 07:35:00|378.8|373.8|378.8|373.8|378.8|373.8|378.8|373.8|0
1752219900000|2025-07-11 07:45:00|378.9|373.9|378.9|373.9|378.9|373.9|378.9|373.9|0
1752233700000|2025-07-11 11:35:00|379.1|374.1|379|374|379.1|374.1|378.9|373.9|0
1752236400000|2025-07-11 12:20:00|378.6|373.6|378.8|373.8|378.8|373.8|378.6|373.6|0
1752237000000|2025-07-11 12:30:00|376.4|375.4|376.3|375.3|376.4|375.4|376.3|375.3|0
1752237300000|2025-07-11 12:35:00|376.4|375.4|378.4|373.4|378.8|375.4|376.3|373.4|2
1752237600000|2025-07-11 12:40:00|376|375|375.4|374.4|377.9|375|375.4|372.9|0
1752240600000|2025-07-11 13:30:00|376|375|377.3|372.3|377.8|375.3|375|371.8|4
1752240900000|2025-07-11 13:35:00|377.4|372.4|376.6|371.6|377.4|374|375|371.6|0
1752241200000|2025-07-11 13:40:00|376.5|371.5|376.1|371.1|376.5|372.8|373.6|369.8|1
1752241500000|2025-07-11 13:45:00|376.5|371.5|376|371|376.6|371.6|375.8|370.8|0
1752241800000|2025-07-11 13:50:00|375.9|370.9|372.8|367.8|375.9|372.5|372.6|367.6|0
1752242100000|2025-07-11 13:55:00|373|368|375.4|370.4|375.5|370.5|372.8|367.8|1
1752242400000|2025-07-11 14:00:00|375.3|370.3|375.1|370.1|375.5|370.5|375.1|370.1|0
1752242700000|2025-07-11 14:05:00|375.3|370.3|374.8|369.8|375.4|370.4|374.4|369.4|1
1752243000000|2025-07-11 14:10:00|374.6|369.6|374.6|369.6|374.9|369.9|374.6|369.6|0
1752243300000|2025-07-11 14:15:00|374.9|369.9|375.4|370.4|375.4|370.4|374.6|369.6|0
1752243600000|2025-07-11 14:20:00|375.5|370.5|375.6|370.6|376|371|375.5|370.5|0
1752243900000|2025-07-11 14:25:00|375.8|370.8|376|371|376|371|375.8|370.8|0
1752244200000|2025-07-11 14:30:00|376.4|371.4|375.5|370.5|376.4|371.4|374.6|369.6|0
1752244500000|2025-07-11 14:35:00|375.6|370.6|375.8|370.8|375.8|370.8|375.6|370.6|0
1752245400000|2025-07-11 14:50:00|376.1|371.1|376.1|371.1|376.4|373.5|374.5|371|0
1752245700000|2025-07-11 14:55:00|376.3|371.3|377|372|377|372|376.3|371.3|0
1752246000000|2025-07-11 15:00:00|377.1|372.1|377.3|372.3|377.3|372.3|377.1|372.1|0
1752246600000|2025-07-11 15:10:00|377.4|372.4|377.4|372.4|377.4|372.4|377.4|372.4|0
1752247200000|2025-07-11 15:20:00|377.5|372.5|377.5|372.5|377.5|372.5|377.5|372.5|0
1752247500000|2025-07-11 15:25:00|377.6|372.6|377.5|372.5|377.6|372.6|377.5|372.5|0
1752248100000|2025-07-11 15:35:00|377.6|372.6|377.6|372.6|377.6|372.6|377.6|372.6|0
1752248400000|2025-07-11 15:40:00|377.5|372.5|377.5|372.5|377.5|372.5|377.5|372.5|0
1752248700000|2025-07-11 15:45:00|377.9|372.9|377.9|372.9|377.9|372.9|377.9|372.9|0
1752249000000|2025-07-11 15:50:00|378|373|378|373|378|373|378|373|0
1752249300000|2025-07-11 15:55:00|378.4|373.4|377.9|372.9|378.4|373.4|377.9|372.9|0
1752249600000|2025-07-11 16:00:00|377.6|372.6|377.1|372.1|377.8|373.8|372.9|370.5|2
1752249900000|2025-07-11 16:05:00|376.9|371.9|376.9|371.9|376.9|371.9|376.8|371.8|0
1752250200000|2025-07-11 16:10:00|376.8|371.8|376.9|371.9|376.9|371.9|376.4|371.4|0
1752250500000|2025-07-11 16:15:00|376.8|371.8|376.4|371.4|376.8|373|374|370.6|0
1752250800000|2025-07-11 16:20:00|376.3|371.3|376.3|371.3|376.5|371.5|376.1|371.1|0
1752251100000|2025-07-11 16:25:00|376|371|375.3|370.3|376|372.5|373.5|370|0
1752251400000|2025-07-11 16:30:00|375.4|370.4|375.3|370.3|375.4|370.4|375.3|370.3|0
1752252300000|2025-07-11 16:45:00|375.1|370.1|374.9|369.9|375.1|370.1|374.9|369.9|0
1752252600000|2025-07-11 16:50:00|375.3|370.3|375.1|370.1|375.3|370.3|375.1|370.1|0
1752252900000|2025-07-11 16:55:00|374.9|369.9|375|370|375.1|370.1|374.9|369.9|0
1752253800000|2025-07-11 17:10:00|374.5|369.5|374.5|369.5|374.6|369.6|374.4|369.4|1
1752254400000|2025-07-11 17:20:00|374.4|369.4|373.9|368.9|374.4|369.4|373.9|368.9|0
1752254700000|2025-07-11 17:25:00|374.5|369.5|375.3|370.3|375.3|370.3|374.5|369.5|0
1752255000000|2025-07-11 17:30:00|375.4|370.4|374.5|369.5|375.4|370.4|374.4|369.4|0
1752255300000|2025-07-11 17:35:00|374.6|369.6|374.6|369.6|374.6|369.6|374.6|369.6|0
1752255900000|2025-07-11 17:45:00|374.5|369.5|372|371|374.6|371|371.8|369.3|0
1752256200000|2025-07-11 17:50:00|371.9|370.9|371.9|370.9|371.9|370.9|371.9|370.9|0
1752256500000|2025-07-11 17:55:00|371.8|370.8|371.8|370.8|371.9|370.9|371.6|370.6|0
1752256800000|2025-07-11 18:00:00|371.4|370.4|372.8|367.8|373|370.4|370.3|367.6|4
1752257100000|2025-07-11 18:05:00|370.3|369.3|372.9|367.9|372.9|369.8|370.3|367.6|1
1752257400000|2025-07-11 18:10:00|372.8|367.8|370.5|369.5|373|369.8|369.8|366.9|2
1752257700000|2025-07-11 18:15:00|372.4|367.4|373.6|368.6|373.6|370.3|370.5|367.4|0
1752451200000|2025-07-14 00:00:00|373.6|368.6|371.5|366.5|373.9|368.9|370.9|365.9|1
1752451500000|2025-07-14 00:05:00|371.4|366.4|371.5|366.5|371.5|366.5|371.4|366.4|0
1752451800000|2025-07-14 00:10:00|371.1|366.1|371|366|371.1|366.1|371|366|0
1752452100000|2025-07-14 00:15:00|371.4|366.4|369.9|364.9|371.4|366.8|367.5|363.5|2
1752452400000|2025-07-14 00:20:00|369.8|364.8|370|365|371.3|366.3|369.8|364.8|0
1752452700000|2025-07-14 00:25:00|371.3|366.3|369.9|364.9|371.3|366.3|369.9|364.9|0
1752453000000|2025-07-14 00:30:00|369.8|364.8|369.9|364.9|371.3|366.3|369.8|364.8|0
1752453300000|2025-07-14 00:35:00|369.8|364.8|369.9|364.9|369.9|364.9|369.8|364.8|0
1752453600000|2025-07-14 00:40:00|371.1|366.1|369.8|364.8|371.1|366.1|369.8|364.8|0
1752454200000|2025-07-14 00:50:00|370.8|365.8|370.6|365.6|371|366|369.8|364.8|0
1752454500000|2025-07-14 00:55:00|370.5|365.5|369.9|364.9|370.6|365.6|369.6|364.6|0
1752454800000|2025-07-14 01:00:00|369.8|364.8|370|365|371.4|366.4|369.4|364.4|0
1752455100000|2025-07-14 01:05:00|369.9|364.9|369.6|364.6|370.8|365.8|369.5|364.5|0
1752455400000|2025-07-14 01:10:00|369.4|364.4|369.3|364.3|369.5|364.5|369.3|364.3|0
1752455700000|2025-07-14 01:15:00|369.1|364.1|369.1|364.1|370.3|365.3|368.5|363.5|0
1752456900000|2025-07-14 01:35:00|369.3|364.3|369.3|364.3|369.3|364.3|369.3|364.3|0
1752457200000|2025-07-14 01:40:00|369.4|364.4|369.6|364.6|369.6|364.6|369.4|364.4|0
1752457500000|2025-07-14 01:45:00|370.3|365.3|369.8|364.8|370.9|365.9|369.8|364.8|0
1752457800000|2025-07-14 01:50:00|369.6|364.6|369.6|364.6|369.6|364.6|369.5|364.5|0
1752458100000|2025-07-14 01:55:00|369.5|364.5|369.5|364.5|370.6|365.6|369.3|364.3|0
1752458400000|2025-07-14 02:00:00|369.6|364.6|370.3|365.3|370.4|365.4|369.5|364.5|0
1752458700000|2025-07-14 02:05:00|370.6|365.6|370.3|365.3|370.8|365.8|370.3|365.3|0
1752459000000|2025-07-14 02:10:00|370.5|365.5|369.9|364.9|370.8|365.8|369.3|364.3|0
1752461100000|2025-07-14 02:45:00|370|365|370.1|365.1|370.1|365.1|370|365|0
1752461400000|2025-07-14 02:50:00|370.3|365.3|370.3|365.3|370.3|365.3|370.3|365.3|0
1752461700000|2025-07-14 02:55:00|370.1|365.1|370.1|365.1|370.1|365.1|370.1|365.1|0
1752462000000|2025-07-14 03:00:00|370|365|370.1|365.1|370.1|365.1|370|365|0
1752464700000|2025-07-14 03:45:00|370|365|369.9|364.9|370|366.3|367.3|364.1|0
1752473700000|2025-07-14 06:15:00|369.8|364.8|369.8|364.8|369.8|364.8|369.8|364.8|0
1752474600000|2025-07-14 06:30:00|369.9|364.9|369.9|364.9|369.9|364.9|369.9|364.9|0
1752476100000|2025-07-14 06:55:00|370|365|369.9|364.9|370|365|369.9|364.9|0
1752479700000|2025-07-14 07:55:00|368.5|367.5|368.8|367.8|368.8|367.8|368.5|367.5|0
1752480000000|2025-07-14 08:00:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|1
1752480300000|2025-07-14 08:05:00|371.6|366.6|371.5|366.5|371.6|366.6|371.5|366.5|1
1752480900000|2025-07-14 08:15:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1752482100000|2025-07-14 08:35:00|371.3|366.3|371.3|366.3|371.3|366.3|370.9|365.9|0
1752486300000|2025-07-14 09:45:00|371.1|366.1|371.3|366.3|371.3|366.3|371.1|366.1|0
1752489900000|2025-07-14 10:45:00|371.1|366.1|371.1|366.1|371.1|366.1|371.1|366.1|0
1752491700000|2025-07-14 11:15:00|371.3|366.3|371|366|371.5|366.5|371|366|0
1752492000000|2025-07-14 11:20:00|370.6|365.6|371|366|371|366|370.6|365.6|0
1752493800000|2025-07-14 11:50:00|371.3|366.3|371.3|366.3|371.3|366.3|371.3|366.3|0
1752499800000|2025-07-14 13:30:00|371.1|366.1|369|368|371.3|368.1|368.6|366.1|0
1752500100000|2025-07-14 13:35:00|371.4|366.4|368.6|363.6|371.4|368.3|368.3|363.4|3
1752500400000|2025-07-14 13:40:00|368.5|363.5|368.9|363.9|369.1|364.1|368.5|363.5|0
1752500700000|2025-07-14 13:45:00|368.8|363.8|368.8|363.8|368.9|363.9|368.5|363.5|0
1752501000000|2025-07-14 13:50:00|368.6|363.6|368.9|363.9|368.9|363.9|368.6|363.6|0
1752501300000|2025-07-14 13:55:00|368.8|363.8|369.1|364.1|369.4|364.4|368.8|363.8|0
1752501600000|2025-07-14 14:00:00|369|364|368.9|363.9|369.1|364.1|368.9|363.9|0
1752502200000|2025-07-14 14:10:00|369|364|369|364|369|364|369|364|0
1752502800000|2025-07-14 14:20:00|368.9|363.9|369.1|364.1|369.3|365.6|366.5|363.4|0
1752503100000|2025-07-14 14:25:00|369.3|364.3|369.1|364.1|369.3|364.3|369.1|364.1|0
1752503400000|2025-07-14 14:30:00|367.9|366.9|369.1|364.1|369.6|367.1|367.9|364|1
1752503700000|2025-07-14 14:35:00|369.3|364.3|369.3|364.3|369.3|364.3|369.1|364.1|0
1752504000000|2025-07-14 14:40:00|369.1|364.1|367.3|366.3|369.1|366.3|367.3|363.9|0
1752504300000|2025-07-14 14:45:00|367.5|366.5|370.4|365.4|370.4|367.5|367.5|365.4|1
1752504600000|2025-07-14 14:50:00|370.9|365.9|370.6|365.6|370.9|365.9|370.5|365.5|0
1752504900000|2025-07-14 14:55:00|370.8|365.8|370.9|365.9|370.9|365.9|370.8|365.8|0
1752505200000|2025-07-14 15:00:00|371|366|370.8|365.8|371|366|370.8|365.8|1
1752505800000|2025-07-14 15:10:00|370.5|365.5|370|365|370.6|365.6|370|365|1
1752506100000|2025-07-14 15:15:00|370.1|365.1|370.3|365.3|370.3|365.3|370.1|365.1|0
1752507600000|2025-07-14 15:40:00|370.4|365.4|370.3|365.3|370.4|365.4|369.9|364.9|0
1752507900000|2025-07-14 15:45:00|369.9|364.9|369.3|364.3|370|365|369.1|364.1|0
1752508200000|2025-07-14 15:50:00|369.1|364.1|368.5|363.5|369.1|364.1|368.5|363.5|0
1752508500000|2025-07-14 15:55:00|368.8|363.8|368.5|363.5|368.8|363.8|368.5|363.5|0
1752508800000|2025-07-14 16:00:00|368.4|363.4|368.5|363.5|368.6|363.6|368.1|363.1|0
1752509100000|2025-07-14 16:05:00|368.3|363.3|366.5|361.5|368.4|363.4|366.3|361.3|23
1752510000000|2025-07-14 16:20:00|366.4|361.4|366.4|361.4|366.4|361.4|366.4|361.4|0
1752511200000|2025-07-14 16:40:00|366.5|361.5|366.6|361.6|366.6|361.6|366.5|361.5|0
1752511500000|2025-07-14 16:45:00|366.5|361.5|366.4|361.4|366.5|361.5|366.1|361.1|0
1752511800000|2025-07-14 16:50:00|366.3|361.3|366.4|361.4|366.4|361.4|366.3|361.3|0
1752512100000|2025-07-14 16:55:00|366.5|361.5|366.4|361.4|366.5|361.5|366.4|361.4|0
1752512700000|2025-07-14 17:05:00|366.3|361.3|366.4|361.4|366.4|361.4|366.3|361.3|0
1752513000000|2025-07-14 17:10:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1752513300000|2025-07-14 17:15:00|366.5|361.5|366.1|361.1|366.5|361.5|366.1|361.1|0
1752513600000|2025-07-14 17:20:00|366.6|361.6|364|363|366.6|363|363.9|361.4|0
1752513900000|2025-07-14 17:25:00|364.3|363.3|366.1|361.1|366.4|363.3|363.9|360.5|1
1752514800000|2025-07-14 17:40:00|366.5|361.5|366.5|361.5|366.5|361.5|366.4|361.4|2
1752515100000|2025-07-14 17:45:00|366.6|361.6|366.6|361.6|366.6|361.6|366.6|361.6|0
1752515400000|2025-07-14 17:50:00|366.9|361.9|365.5|364.5|367|364.5|365.4|361.9|0
1752515700000|2025-07-14 17:55:00|365.4|364.4|367.8|362.8|368.3|364.4|365.1|361.5|3
1752516000000|2025-07-14 18:00:00|367.9|362.9|367.9|362.9|367.9|362.9|367.9|362.9|0
1752516300000|2025-07-14 18:05:00|367.8|362.8|367.4|362.4|367.8|364.5|365.3|362.4|0
1752516600000|2025-07-14 18:10:00|365.3|364.3|369.9|364.9|369.9|365.5|365.1|362.3|4
1752516900000|2025-07-14 18:15:00|370.1|365.1|369.9|364.9|370.5|367.9|368.3|364.6|0
1752537600000|2025-07-15 00:00:00|368.8|363.8|368.5|363.5|369.1|364.1|368.3|363.3|0
1752537900000|2025-07-15 00:05:00|368.4|363.4|368.4|363.4|368.4|363.4|368.4|363.4|0
1752538200000|2025-07-15 00:10:00|369.1|364.1|369.4|364.4|370.4|365.4|369.1|364.1|0
1752538800000|2025-07-15 00:20:00|369.5|364.5|369.1|364.1|369.5|364.5|368.9|363.9|0
1752539100000|2025-07-15 00:25:00|369|364|369|364|369|364|369|364|0
1752539400000|2025-07-15 00:30:00|369.1|364.1|369.3|364.3|370|366.8|367.8|363.9|0
1752539700000|2025-07-15 00:35:00|369.1|364.1|369.8|364.8|369.9|364.9|369|364|0
1752540000000|2025-07-15 00:40:00|369.6|364.6|369.6|364.6|370.4|365.4|369.5|364.5|0
1752540300000|2025-07-15 00:45:00|369.5|364.5|368.8|363.8|370.5|365.5|368.8|363.8|0
1752540600000|2025-07-15 00:50:00|368.9|363.9|368.8|363.8|368.9|363.9|368.8|363.8|0
1752540900000|2025-07-15 00:55:00|368.9|363.9|368.8|363.8|369|364|368.8|363.8|0
1752541200000|2025-07-15 01:00:00|368.6|363.6|368.5|363.5|368.8|363.8|367.6|362.6|0
1752541500000|2025-07-15 01:05:00|368.4|363.4|368.3|363.3|368.5|363.5|368.3|363.3|0
1752541800000|2025-07-15 01:10:00|368.4|363.4|368.5|363.5|368.6|363.6|368.4|363.4|0
1752542100000|2025-07-15 01:15:00|368.3|363.3|368.4|363.4|368.5|363.5|368.3|363.3|0
1752542400000|2025-07-15 01:20:00|368.3|363.3|368.3|363.3|368.5|363.5|368.1|363.1|0
1752542700000|2025-07-15 01:25:00|368.1|363.1|368.3|363.3|368.3|363.3|368.1|363.1|0
1752545700000|2025-07-15 02:15:00|368.1|363.1|368|363|368.6|363.6|367.9|362.9|0
1752546000000|2025-07-15 02:20:00|368.1|363.1|368.3|363.3|368.3|363.3|368.1|363.1|0
1752546300000|2025-07-15 02:25:00|368.1|363.1|368.1|363.1|368.1|363.1|368.1|363.1|0
1752546600000|2025-07-15 02:30:00|368.3|363.3|368.3|363.3|368.3|363.3|368.3|363.3|0
1752549000000|2025-07-15 03:10:00|368.4|363.4|368.3|363.3|368.5|363.5|368.1|363.1|0
1752549300000|2025-07-15 03:15:00|368.5|363.5|367.9|362.9|368.5|363.5|367.1|362.1|0
1752549600000|2025-07-15 03:20:00|367.8|362.8|367.8|362.8|367.8|362.8|367.8|362.8|0
1752550200000|2025-07-15 03:30:00|367.9|362.9|368|363|368.4|363.4|367.5|362.5|0
1752550500000|2025-07-15 03:35:00|368.1|363.1|368.1|363.1|368.1|363.1|368.1|363.1|0
1752550800000|2025-07-15 03:40:00|365.1|364.1|368.1|363.1|369|364.1|365|362.9|1
1752551400000|2025-07-15 03:50:00|368.3|363.3|367.9|362.9|368.3|364|365|362.9|0
1752551700000|2025-07-15 03:55:00|367.6|362.6|367.8|362.8|367.9|362.9|367.5|362.5|0
1752552000000|2025-07-15 04:00:00|367.6|362.6|367.6|362.6|367.6|362.6|367.6|362.6|0
1752552300000|2025-07-15 04:05:00|367.8|362.8|367.8|362.8|367.8|362.8|367.8|362.8|0
1752553200000|2025-07-15 04:20:00|365.1|364.1|366.8|361.8|368.1|364.1|365|361.6|0
1752554400000|2025-07-15 04:40:00|366.6|361.6|365.9|360.9|366.6|363.5|364.5|360.9|0
1752555300000|2025-07-15 04:55:00|365.8|360.8|366.8|361.8|366.8|363.9|364.9|360.8|1
1752555600000|2025-07-15 05:00:00|366.9|361.9|367.4|362.4|367.5|362.5|366.9|361.9|0
1752558600000|2025-07-15 05:50:00|367.3|362.3|367.3|362.3|367.3|362.3|367.3|362.3|1
1752569100000|2025-07-15 08:45:00|367|362|367|362|367|362|367|362|1
1752569400000|2025-07-15 08:50:00|367.1|362.1|367.1|362.1|367.1|362.1|367.1|362.1|0
1752577200000|2025-07-15 11:00:00|367.3|362.3|367.3|362.3|367.3|362.3|367.3|362.3|0
1752579300000|2025-07-15 11:35:00|367.4|362.4|367.3|362.3|367.4|362.4|367.3|362.3|0
1752579600000|2025-07-15 11:40:00|367.4|362.4|367.3|362.3|367.4|362.4|367.3|362.3|0
1752580800000|2025-07-15 12:00:00|367.1|362.1|367.1|362.1|367.1|362.1|367.1|362.1|0
1752582900000|2025-07-15 12:35:00|367|362|367.1|362.1|367.1|362.1|367|362|0
1752583200000|2025-07-15 12:40:00|367|362|367.1|362.1|367.1|362.1|367|362|0
1752586200000|2025-07-15 13:30:00|366.8|361.8|368|363|369.4|364.4|366.8|361.8|1
1752586500000|2025-07-15 13:35:00|367.9|362.9|367.8|362.8|369|364|366.9|361.9|0
1752586800000|2025-07-15 13:40:00|367.9|362.9|368.4|363.4|368.6|363.6|367.8|362.8|0
1752587100000|2025-07-15 13:45:00|368.3|363.3|368.1|363.1|368.4|363.4|368|363|0
1752587400000|2025-07-15 13:50:00|365.6|364.6|367.4|362.4|367.6|364.8|365.5|362.4|1
1752587700000|2025-07-15 13:55:00|367.3|362.3|366.1|361.1|367.3|364|364.3|361.1|13
1752588000000|2025-07-15 14:00:00|366|361|365.9|360.9|366|362.8|363.8|360.9|1
1752588300000|2025-07-15 14:05:00|363.8|362.8|363.6|362.6|365.9|362.8|363.6|360.9|2
1752588600000|2025-07-15 14:10:00|363.5|362.5|363.5|362.5|363.5|362.5|363.4|362.4|0
1752588900000|2025-07-15 14:15:00|363.6|362.6|363.6|362.6|363.6|362.6|363.6|362.6|0
1752589500000|2025-07-15 14:25:00|363.8|362.8|363.8|362.8|363.9|362.9|363.8|362.8|2
1752589800000|2025-07-15 14:30:00|363.6|362.6|366.1|361.1|366.1|363|363.6|360.9|10
1752590100000|2025-07-15 14:35:00|364.3|363.3|366.5|361.5|367.4|364|364.3|361.4|0
1752590400000|2025-07-15 14:40:00|366.6|361.6|366.6|361.6|366.6|361.6|366.6|361.6|0
1752590700000|2025-07-15 14:45:00|364.8|363.8|364.8|363.8|364.8|363.8|364.8|363.8|0
1752591300000|2025-07-15 14:55:00|366.6|361.6|366.6|361.6|366.6|363.8|364.5|361.1|0
1752591600000|2025-07-15 15:00:00|364.8|363.8|366.8|361.8|367.8|364.3|364.8|361.6|0
1752591900000|2025-07-15 15:05:00|366.6|361.6|366.5|361.5|366.6|361.6|366.5|361.5|0
1752592200000|2025-07-15 15:10:00|366.9|361.9|367.3|362.3|367.4|364|365|361.9|3
1752592500000|2025-07-15 15:15:00|367.4|362.4|367.1|362.1|367.8|362.8|366.9|361.9|0
1752593700000|2025-07-15 15:35:00|367.3|362.3|367.4|362.4|367.4|364.1|365|362.1|0
1752594000000|2025-07-15 15:40:00|365.3|364.3|367.6|362.6|367.9|364.3|365|362.1|0
1752594300000|2025-07-15 15:45:00|367.5|362.5|367.5|362.5|367.6|362.6|367.3|362.3|0
1752594600000|2025-07-15 15:50:00|367.6|362.6|367.6|362.6|367.9|362.9|367.5|362.5|0
1752594900000|2025-07-15 15:55:00|367.8|362.8|367.9|362.9|373.1|368.4|367.8|362.8|13
1752595200000|2025-07-15 16:00:00|367.8|362.8|368.3|363.3|368.4|365.8|366.6|362.8|1
1752595500000|2025-07-15 16:05:00|368.1|363.1|367.8|362.8|368.1|363.1|367.6|362.6|0
1752595800000|2025-07-15 16:10:00|368|363|368|363|368.5|365.5|366.5|362.8|0
1752596100000|2025-07-15 16:15:00|368.1|363.1|368|363|368.6|365.8|366.5|362.9|0
1752596400000|2025-07-15 16:20:00|368.1|363.1|369.5|364.5|369.8|366.3|366.5|362.8|0
1752596700000|2025-07-15 16:25:00|369.3|364.3|369.3|364.3|369.8|364.8|368.4|363.4|0
1752597000000|2025-07-15 16:30:00|368.5|363.5|370.1|365.1|370.9|368.4|368.4|363.5|0
1752597300000|2025-07-15 16:35:00|368.9|363.9|370.1|365.1|370.1|365.1|368.9|363.9|0
1752597600000|2025-07-15 16:40:00|370.3|365.3|370.4|365.4|370.5|366.9|367.5|365.1|0
1752597900000|2025-07-15 16:45:00|370.5|365.5|370.5|365.5|370.9|368|367.9|364.3|0
1752598200000|2025-07-15 16:50:00|370.3|365.3|368.8|367.8|370.9|368|368.8|365.3|0
1752598500000|2025-07-15 16:55:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|2
1752599100000|2025-07-15 17:05:00|368.9|367.9|370.1|365.1|370.3|367.9|368.8|364.4|3
1752599400000|2025-07-15 17:10:00|370.3|365.3|370.4|365.4|370.4|367.5|368.5|365.3|0
1752599700000|2025-07-15 17:15:00|368.5|367.5|368.5|367.5|370.4|367.6|368.5|365.3|0
1752600300000|2025-07-15 17:25:00|368.6|367.6|368.6|367.6|370.4|367.6|368.4|365.4|0
1752600600000|2025-07-15 17:30:00|368.8|367.8|368.8|367.8|368.8|367.8|368.8|367.8|0
1752600900000|2025-07-15 17:35:00|368.6|367.6|368.3|367.3|370.4|367.6|368.3|364.8|0
1752601200000|2025-07-15 17:40:00|368.1|367.1|368|367|368.1|367.1|368|367|0
1752601500000|2025-07-15 17:45:00|367.9|366.9|367.1|366.1|369.6|366.9|367|363.9|1
1752601800000|2025-07-15 17:50:00|367|366|368.6|363.6|368.9|366|367|363.3|0
1752602400000|2025-07-15 18:00:00|366.8|365.8|366.8|365.8|368.9|365.8|366.8|363.5|0
1752602700000|2025-07-15 18:05:00|368.9|363.9|365|364|368.9|365.5|365|362.9|2
1752603000000|2025-07-15 18:10:00|365.1|364.1|369.9|364.9|370|365|365|362.9|4
1752603300000|2025-07-15 18:15:00|369.8|364.8|370|365|370|365|369.4|364.4|1
1752537600000|2025-07-15 00:00:00|368.8|363.8|368.5|363.5|369.1|364.1|368.3|363.3|0
1752537900000|2025-07-15 00:05:00|368.4|363.4|368.4|363.4|368.4|363.4|368.4|363.4|0
1752538200000|2025-07-15 00:10:00|369.1|364.1|369.4|364.4|370.4|365.4|369.1|364.1|0
1752538800000|2025-07-15 00:20:00|369.5|364.5|369.1|364.1|369.5|364.5|368.9|363.9|0
1752539100000|2025-07-15 00:25:00|369|364|369|364|369|364|369|364|0
1752539400000|2025-07-15 00:30:00|369.1|364.1|369.3|364.3|370|366.8|367.8|363.9|0
1752539700000|2025-07-15 00:35:00|369.1|364.1|369.8|364.8|369.9|364.9|369|364|0
1752540000000|2025-07-15 00:40:00|369.6|364.6|369.6|364.6|370.4|365.4|369.5|364.5|0
1752540300000|2025-07-15 00:45:00|369.5|364.5|368.8|363.8|370.5|365.5|368.8|363.8|0
1752540600000|2025-07-15 00:50:00|368.9|363.9|368.8|363.8|368.9|363.9|368.8|363.8|0
1752540900000|2025-07-15 00:55:00|368.9|363.9|368.8|363.8|369|364|368.8|363.8|0
1752541200000|2025-07-15 01:00:00|368.6|363.6|368.5|363.5|368.8|363.8|367.6|362.6|0
1752541500000|2025-07-15 01:05:00|368.4|363.4|368.3|363.3|368.5|363.5|368.3|363.3|0
1752541800000|2025-07-15 01:10:00|368.4|363.4|368.5|363.5|368.6|363.6|368.4|363.4|0
1752542100000|2025-07-15 01:15:00|368.3|363.3|368.4|363.4|368.5|363.5|368.3|363.3|0
1752542400000|2025-07-15 01:20:00|368.3|363.3|368.3|363.3|368.5|363.5|368.1|363.1|0
1752542700000|2025-07-15 01:25:00|368.1|363.1|368.3|363.3|368.3|363.3|368.1|363.1|0
1752545700000|2025-07-15 02:15:00|368.1|363.1|368|363|368.6|363.6|367.9|362.9|0
1752546000000|2025-07-15 02:20:00|368.1|363.1|368.3|363.3|368.3|363.3|368.1|363.1|0
1752546300000|2025-07-15 02:25:00|368.1|363.1|368.1|363.1|368.1|363.1|368.1|363.1|0
1752546600000|2025-07-15 02:30:00|368.3|363.3|368.3|363.3|368.3|363.3|368.3|363.3|0
1752549000000|2025-07-15 03:10:00|368.4|363.4|368.3|363.3|368.5|363.5|368.1|363.1|0
1752549300000|2025-07-15 03:15:00|368.5|363.5|367.9|362.9|368.5|363.5|367.1|362.1|0
1752549600000|2025-07-15 03:20:00|367.8|362.8|367.8|362.8|367.8|362.8|367.8|362.8|0
1752550200000|2025-07-15 03:30:00|367.9|362.9|368|363|368.4|363.4|367.5|362.5|0
1752550500000|2025-07-15 03:35:00|368.1|363.1|368.1|363.1|368.1|363.1|368.1|363.1|0
1752550800000|2025-07-15 03:40:00|365.1|364.1|368.1|363.1|369|364.1|365|362.9|1
1752551400000|2025-07-15 03:50:00|368.3|363.3|367.9|362.9|368.3|364|365|362.9|0
1752551700000|2025-07-15 03:55:00|367.6|362.6|367.8|362.8|367.9|362.9|367.5|362.5|0
1752552000000|2025-07-15 04:00:00|367.6|362.6|367.6|362.6|367.6|362.6|367.6|362.6|0
1752552300000|2025-07-15 04:05:00|367.8|362.8|367.8|362.8|367.8|362.8|367.8|362.8|0
1752553200000|2025-07-15 04:20:00|365.1|364.1|366.8|361.8|368.1|364.1|365|361.6|0
1752554400000|2025-07-15 04:40:00|366.6|361.6|365.9|360.9|366.6|363.5|364.5|360.9|0
1752555300000|2025-07-15 04:55:00|365.8|360.8|366.8|361.8|366.8|363.9|364.9|360.8|1
1752555600000|2025-07-15 05:00:00|366.9|361.9|367.4|362.4|367.5|362.5|366.9|361.9|0
1752558600000|2025-07-15 05:50:00|367.3|362.3|367.3|362.3|367.3|362.3|367.3|362.3|1
1752569100000|2025-07-15 08:45:00|367|362|367|362|367|362|367|362|1
1752569400000|2025-07-15 08:50:00|367.1|362.1|367.1|362.1|367.1|362.1|367.1|362.1|0
1752577200000|2025-07-15 11:00:00|367.3|362.3|367.3|362.3|367.3|362.3|367.3|362.3|0
1752579300000|2025-07-15 11:35:00|367.4|362.4|367.3|362.3|367.4|362.4|367.3|362.3|0
1752579600000|2025-07-15 11:40:00|367.4|362.4|367.3|362.3|367.4|362.4|367.3|362.3|0
1752580800000|2025-07-15 12:00:00|367.1|362.1|367.1|362.1|367.1|362.1|367.1|362.1|0
1752582900000|2025-07-15 12:35:00|367|362|367.1|362.1|367.1|362.1|367|362|0
1752583200000|2025-07-15 12:40:00|367|362|367.1|362.1|367.1|362.1|367|362|0
1752586200000|2025-07-15 13:30:00|366.8|361.8|368|363|369.4|364.4|366.8|361.8|1
1752586500000|2025-07-15 13:35:00|367.9|362.9|367.8|362.8|369|364|366.9|361.9|0
1752586800000|2025-07-15 13:40:00|367.9|362.9|368.4|363.4|368.6|363.6|367.8|362.8|0
1752587100000|2025-07-15 13:45:00|368.3|363.3|368.1|363.1|368.4|363.4|368|363|0
1752587400000|2025-07-15 13:50:00|365.6|364.6|367.4|362.4|367.6|364.8|365.5|362.4|1
1752587700000|2025-07-15 13:55:00|367.3|362.3|366.1|361.1|367.3|364|364.3|361.1|13
1752588000000|2025-07-15 14:00:00|366|361|365.9|360.9|366|362.8|363.8|360.9|1
1752588300000|2025-07-15 14:05:00|363.8|362.8|363.6|362.6|365.9|362.8|363.6|360.9|2
1752588600000|2025-07-15 14:10:00|363.5|362.5|363.5|362.5|363.5|362.5|363.4|362.4|0
1752588900000|2025-07-15 14:15:00|363.6|362.6|363.6|362.6|363.6|362.6|363.6|362.6|0
1752589500000|2025-07-15 14:25:00|363.8|362.8|363.8|362.8|363.9|362.9|363.8|362.8|2
1752589800000|2025-07-15 14:30:00|363.6|362.6|366.1|361.1|366.1|363|363.6|360.9|10
1752590100000|2025-07-15 14:35:00|364.3|363.3|366.5|361.5|367.4|364|364.3|361.4|0
1752590400000|2025-07-15 14:40:00|366.6|361.6|366.6|361.6|366.6|361.6|366.6|361.6|0
1752590700000|2025-07-15 14:45:00|364.8|363.8|364.8|363.8|364.8|363.8|364.8|363.8|0
1752591300000|2025-07-15 14:55:00|366.6|361.6|366.6|361.6|366.6|363.8|364.5|361.1|0
1752591600000|2025-07-15 15:00:00|364.8|363.8|366.8|361.8|367.8|364.3|364.8|361.6|0
1752591900000|2025-07-15 15:05:00|366.6|361.6|366.5|361.5|366.6|361.6|366.5|361.5|0
1752592200000|2025-07-15 15:10:00|366.9|361.9|367.3|362.3|367.4|364|365|361.9|3
1752592500000|2025-07-15 15:15:00|367.4|362.4|367.1|362.1|367.8|362.8|366.9|361.9|0
1752593700000|2025-07-15 15:35:00|367.3|362.3|367.4|362.4|367.4|364.1|365|362.1|0
1752594000000|2025-07-15 15:40:00|365.3|364.3|367.6|362.6|367.9|364.3|365|362.1|0
1752594300000|2025-07-15 15:45:00|367.5|362.5|367.5|362.5|367.6|362.6|367.3|362.3|0
1752594600000|2025-07-15 15:50:00|367.6|362.6|367.6|362.6|367.9|362.9|367.5|362.5|0
1752594900000|2025-07-15 15:55:00|367.8|362.8|367.9|362.9|373.1|368.4|367.8|362.8|13
1752595200000|2025-07-15 16:00:00|367.8|362.8|368.3|363.3|368.4|365.8|366.6|362.8|1
1752595500000|2025-07-15 16:05:00|368.1|363.1|367.8|362.8|368.1|363.1|367.6|362.6|0
1752595800000|2025-07-15 16:10:00|368|363|368|363|368.5|365.5|366.5|362.8|0
1752596100000|2025-07-15 16:15:00|368.1|363.1|368|363|368.6|365.8|366.5|362.9|0
1752596400000|2025-07-15 16:20:00|368.1|363.1|369.5|364.5|369.8|366.3|366.5|362.8|0
1752596700000|2025-07-15 16:25:00|369.3|364.3|369.3|364.3|369.8|364.8|368.4|363.4|0
1752597000000|2025-07-15 16:30:00|368.5|363.5|370.1|365.1|370.9|368.4|368.4|363.5|0
1752597300000|2025-07-15 16:35:00|368.9|363.9|370.1|365.1|370.1|365.1|368.9|363.9|0
1752597600000|2025-07-15 16:40:00|370.3|365.3|370.4|365.4|370.5|366.9|367.5|365.1|0
1752597900000|2025-07-15 16:45:00|370.5|365.5|370.5|365.5|370.9|368|367.9|364.3|0
1752598200000|2025-07-15 16:50:00|370.3|365.3|368.8|367.8|370.9|368|368.8|365.3|0
1752598500000|2025-07-15 16:55:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|2
1752599100000|2025-07-15 17:05:00|368.9|367.9|370.1|365.1|370.3|367.9|368.8|364.4|3
1752599400000|2025-07-15 17:10:00|370.3|365.3|370.4|365.4|370.4|367.5|368.5|365.3|0
1752599700000|2025-07-15 17:15:00|368.5|367.5|368.5|367.5|370.4|367.6|368.5|365.3|0
1752600300000|2025-07-15 17:25:00|368.6|367.6|368.6|367.6|370.4|367.6|368.4|365.4|0
1752600600000|2025-07-15 17:30:00|368.8|367.8|368.8|367.8|368.8|367.8|368.8|367.8|0
1752600900000|2025-07-15 17:35:00|368.6|367.6|368.3|367.3|370.4|367.6|368.3|364.8|0
1752601200000|2025-07-15 17:40:00|368.1|367.1|368|367|368.1|367.1|368|367|0
1752601500000|2025-07-15 17:45:00|367.9|366.9|367.1|366.1|369.6|366.9|367|363.9|1
1752601800000|2025-07-15 17:50:00|367|366|368.6|363.6|368.9|366|367|363.3|0
1752602400000|2025-07-15 18:00:00|366.8|365.8|366.8|365.8|368.9|365.8|366.8|363.5|0
1752602700000|2025-07-15 18:05:00|368.9|363.9|365|364|368.9|365.5|365|362.9|2
1752603000000|2025-07-15 18:10:00|365.1|364.1|369.9|364.9|370|365|365|362.9|4
1752603300000|2025-07-15 18:15:00|369.8|364.8|370|365|370|365|369.4|364.4|1
1752624000000|2025-07-16 00:00:00|367.3|362.3|367.5|362.5|367.8|362.8|367.1|362.1|0
1752624300000|2025-07-16 00:05:00|367.4|362.4|367.4|362.4|367.8|364.5|364.9|361.8|2
1752625800000|2025-07-16 00:30:00|367.3|362.3|367.3|362.3|367.3|362.3|366.4|361.4|0
1752626400000|2025-07-16 00:40:00|367.4|362.4|367.5|362.5|367.5|362.5|367.4|362.4|0
1752627300000|2025-07-16 00:55:00|367.6|362.6|367.8|362.8|367.8|362.8|367.4|362.4|0
1752627600000|2025-07-16 01:00:00|367.9|362.9|367.9|362.9|367.9|364.8|365.8|362.6|0
1752628200000|2025-07-16 01:10:00|368.6|363.6|369.5|364.5|369.5|364.5|368.3|363.3|2
1752628500000|2025-07-16 01:15:00|369.6|364.6|369.6|364.6|369.6|364.6|369.6|364.6|0
1752628800000|2025-07-16 01:20:00|370|365|369.5|364.5|370|365|369.4|364.4|0
1752629400000|2025-07-16 01:30:00|368.9|363.9|369.5|364.5|369.5|364.5|368.9|363.9|0
1752629700000|2025-07-16 01:35:00|369.4|364.4|369.4|364.4|369.4|364.4|369|364|0
1752630300000|2025-07-16 01:45:00|369.6|364.6|369.5|364.5|369.8|364.8|369.4|364.4|0
1752630900000|2025-07-16 01:55:00|369.6|364.6|369.8|364.8|370|365|369.6|364.6|0
1752632100000|2025-07-16 02:15:00|369.9|364.9|369.9|364.9|370|365|369.9|364.9|0
1752633300000|2025-07-16 02:35:00|370|365|370.3|365.3|370.3|365.3|370|365|0
1752633900000|2025-07-16 02:45:00|370.1|365.1|370.1|365.1|370.1|365.1|370.1|365.1|0
1752638100000|2025-07-16 03:55:00|370.3|365.3|371.3|366.3|371.9|368.5|368.9|364.3|15
1752638400000|2025-07-16 04:00:00|371.1|366.1|371.4|366.4|371.6|366.6|370.5|365.5|0
1752638700000|2025-07-16 04:05:00|371.3|366.3|372.5|367.5|372.5|367.5|371.3|366.3|0
1752639600000|2025-07-16 04:20:00|372.6|367.6|372.6|367.6|372.6|367.6|372.6|367.6|0
1752642600000|2025-07-16 05:10:00|370.5|369.5|372.6|367.6|372.6|369.5|370.5|367.6|0
1752644700000|2025-07-16 05:45:00|371.1|370.1|373.1|368.1|373.3|370.1|370.8|367.6|3
1752648900000|2025-07-16 06:55:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|0
1752660900000|2025-07-16 10:15:00|372.8|367.8|372.9|367.9|373|368|372.6|367.6|0
1752661200000|2025-07-16 10:20:00|372.8|367.8|372.9|367.9|373|369.5|370.3|367.6|0
1752661500000|2025-07-16 10:25:00|373|368|373|368|373|368|373|368|0
1752662400000|2025-07-16 10:40:00|372.9|367.9|373|368|373|368|372.9|367.9|0
1752662700000|2025-07-16 10:45:00|372.9|367.9|373|368|373|368|372.9|367.9|0
1752663000000|2025-07-16 10:50:00|372.9|367.9|373|368|373|368|372.9|367.9|0
1752665100000|2025-07-16 11:25:00|373.1|368.1|373.3|368.3|373.3|368.3|373.1|368.1|0
1752665400000|2025-07-16 11:30:00|371.5|370.5|373|368|373.1|370.8|371.5|368|1
1752666000000|2025-07-16 11:40:00|373.1|368.1|373|368|373.1|368.1|373|368|0
1752667500000|2025-07-16 12:05:00|373.1|368.1|373.1|368.1|373.1|368.1|373.1|368.1|0
1752667800000|2025-07-16 12:10:00|373|368|373|368|373|368|373|368|0
1752672600000|2025-07-16 13:30:00|372.8|367.8|372.1|367.1|372.8|367.8|371.9|366.9|0
1752672900000|2025-07-16 13:35:00|372|367|372|367|372.1|367.1|372|367|0
1752673200000|2025-07-16 13:40:00|371.9|366.9|369.9|364.9|371.9|368.5|369.3|364.6|1
1752673500000|2025-07-16 13:45:00|368|367|371.3|366.3|371.4|367|368|364.9|1
1752673800000|2025-07-16 13:50:00|371.1|366.1|366.3|365.3|371.1|366.8|366.3|363.6|1
1752674100000|2025-07-16 13:55:00|366.4|365.4|369.6|364.6|370|365.4|365.4|362.9|3
1752674400000|2025-07-16 14:00:00|369.4|364.4|371.4|366.4|371.6|366.6|368.9|363.9|0
1752674700000|2025-07-16 14:05:00|370.4|365.4|370.6|365.6|370.9|365.9|369.1|364.1|0
1752675000000|2025-07-16 14:10:00|370.5|365.5|370.1|365.1|370.5|365.5|370|365|0
1752675600000|2025-07-16 14:20:00|367.4|366.4|370.6|365.6|370.6|366.6|367.3|364.4|0
1752675900000|2025-07-16 14:25:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1752676200000|2025-07-16 14:30:00|370.8|365.8|370.4|365.4|370.9|365.9|370.4|365.4|0
1752676500000|2025-07-16 14:35:00|370.5|365.5|370.6|365.6|370.6|365.6|370.5|365.5|0
1752676800000|2025-07-16 14:40:00|370.8|365.8|370.9|365.9|370.9|365.9|370.8|365.8|0
1752677100000|2025-07-16 14:45:00|370.6|365.6|370.5|365.5|370.8|365.8|370.5|365.5|0
1752677400000|2025-07-16 14:50:00|370.6|365.6|370.5|365.5|370.6|365.6|370.5|365.5|0
1752678000000|2025-07-16 15:00:00|367.9|366.9|370.4|365.4|370.5|366.9|367.9|365.1|1
1752678300000|2025-07-16 15:05:00|369.1|368.1|370.4|365.4|370.6|368.4|369.1|365.4|1
1752678600000|2025-07-16 15:10:00|368.9|367.9|369|368|370.9|368|368.9|365.3|0
1752679200000|2025-07-16 15:20:00|369.1|368.1|369.8|368.8|371.6|368.8|369|366.6|1
1752679500000|2025-07-16 15:25:00|372.3|367.3|373.4|368.4|373.4|370.5|371.5|367.1|1
1752679800000|2025-07-16 15:30:00|371.5|370.5|374|369|374.5|370.5|371.5|369|2
1752680100000|2025-07-16 15:35:00|374.1|369.1|374.1|369.1|374.6|369.6|373.9|368.9|0
1752680400000|2025-07-16 15:40:00|374|369|374|369|374.1|369.1|374|369|0
1752680700000|2025-07-16 15:45:00|373.9|368.9|373.9|368.9|374.1|369.1|373.9|368.9|0
1752681300000|2025-07-16 15:55:00|373.8|368.8|373.6|368.6|373.9|368.9|373.6|368.6|0
1752681600000|2025-07-16 16:00:00|373.5|368.5|373.3|368.3|373.5|368.5|373.1|368.1|0
1752681900000|2025-07-16 16:05:00|373.4|368.4|373.5|368.5|373.5|368.5|373.4|368.4|0
1752682200000|2025-07-16 16:10:00|373.6|368.6|373.4|368.4|373.8|368.8|373.3|368.3|0
1752684000000|2025-07-16 16:40:00|372|371|372.3|371.3|374.4|371.5|371.5|368.6|4
1752684600000|2025-07-16 16:50:00|374|369|374|369|374|369|374|369|1
1752684900000|2025-07-16 16:55:00|373.8|368.8|373.8|368.8|373.9|368.9|373.6|368.6|1
1752685500000|2025-07-16 17:05:00|373.9|368.9|374.4|369.4|374.4|371.3|372.3|368.9|0
1752685800000|2025-07-16 17:10:00|372.5|371.5|374.5|369.5|374.9|371.8|372.5|369.5|0
1752686100000|2025-07-16 17:15:00|374.4|369.4|374.5|369.5|374.6|369.6|374.4|369.4|0
1752686400000|2025-07-16 17:20:00|374.6|369.6|374.5|369.5|374.6|369.6|374.5|369.5|0
1752686700000|2025-07-16 17:25:00|374.6|369.6|374.8|369.8|374.8|371.8|372.5|369.4|1
1752687000000|2025-07-16 17:30:00|374.9|369.9|375.1|370.1|375.1|372|373|369.9|0
1752687300000|2025-07-16 17:35:00|373|372|374.9|369.9|375.1|372|373|369.9|0
1752688800000|2025-07-16 18:00:00|373|372|373.9|372.9|375.1|373.3|373|370|0
1752689100000|2025-07-16 18:05:00|373.8|372.8|373.1|372.1|373.8|372.8|373.1|372.1|3
1752689400000|2025-07-16 18:10:00|375.4|370.4|374.4|369.4|375.9|373.1|373|369.4|5
1752689700000|2025-07-16 18:15:00|372.5|371.5|373.8|368.8|375.5|371.6|372|368.6|0
1752710400000|2025-07-17 00:00:00|376.3|375.3|375.8|370.8|376.8|375.3|373.3|369.9|1
1752711000000|2025-07-17 00:10:00|375.9|370.9|370.4|365.4|375.9|370.9|370.4|365.4|0
1752711300000|2025-07-17 00:15:00|370.3|365.3|374.4|369.4|374.4|371.9|370.1|365.1|5
1752711600000|2025-07-17 00:20:00|374.5|369.5|374.5|369.5|374.5|369.5|374.5|369.5|0
1752712500000|2025-07-17 00:35:00|374.4|369.4|374|369|374.4|369.4|374|369|0
1752712800000|2025-07-17 00:40:00|374.1|369.1|374|369|374.1|369.1|374|369|0
1752713100000|2025-07-17 00:45:00|373.9|368.9|374|369|374.1|369.1|373.9|368.9|0
1752713700000|2025-07-17 00:55:00|373.9|368.9|373.9|368.9|374|369|373.9|368.9|0
1752714600000|2025-07-17 01:10:00|373.8|368.8|373.8|368.8|374.3|369.3|373.6|368.6|0
1752715200000|2025-07-17 01:20:00|373.6|368.6|373.5|368.5|373.8|368.8|373.5|368.5|0
1752715800000|2025-07-17 01:30:00|373.4|368.4|373.5|368.5|373.5|368.5|373.4|368.4|0
1752716100000|2025-07-17 01:35:00|372|371|373.8|368.8|374|371|372|368.5|1
1752716400000|2025-07-17 01:40:00|373.9|368.9|373.4|368.4|373.9|368.9|373.4|368.4|1
1752719400000|2025-07-17 02:30:00|373.3|368.3|373.4|368.4|373.4|368.4|373.3|368.3|0
1752721200000|2025-07-17 03:00:00|373.1|368.1|373.4|368.4|373.8|368.8|372.9|367.9|0
1752721800000|2025-07-17 03:10:00|373.3|368.3|373.3|368.3|373.3|368.3|373.3|368.3|0
1752722100000|2025-07-17 03:15:00|373.4|368.4|373.3|368.3|373.5|368.5|373.1|368.1|0
1752723600000|2025-07-17 03:40:00|373.1|368.1|373.1|368.1|373.1|368.1|373.1|368.1|0
1752725100000|2025-07-17 04:05:00|373.3|368.3|370.4|365.4|373.9|368.9|370.4|365.4|0
1752725400000|2025-07-17 04:10:00|369.5|364.5|370.8|365.8|371|366|369.5|364.5|0
1752726000000|2025-07-17 04:20:00|370.4|365.4|371.5|366.5|371.6|366.6|370.3|365.3|0
1752726600000|2025-07-17 04:30:00|371.4|366.4|372.3|367.3|372.6|367.6|370.9|365.9|0
1752727200000|2025-07-17 04:40:00|372.1|367.1|372.3|367.3|372.5|367.5|371.4|366.4|0
1752727500000|2025-07-17 04:45:00|372.1|367.1|372.1|367.1|372.1|367.1|372.1|367.1|0
1752727800000|2025-07-17 04:50:00|372.3|367.3|371.6|366.6|372.3|368|369|366.6|0
1752728400000|2025-07-17 05:00:00|371.5|366.5|371.5|366.5|371.5|366.5|371.5|366.5|0
1752729000000|2025-07-17 05:10:00|371.6|366.6|371.9|366.9|371.9|369|370|365.3|1
1752729300000|2025-07-17 05:15:00|372|367|371.8|366.8|372|367|370.4|365.4|0
1752729600000|2025-07-17 05:20:00|371.9|366.9|371.9|366.9|371.9|366.9|371.8|366.8|0
1752729900000|2025-07-17 05:25:00|371.8|366.8|371.8|366.8|372.1|367.1|371.6|366.6|0
1752730200000|2025-07-17 05:30:00|369.1|368.1|371.6|366.6|371.8|368.1|369.1|366.6|0
1752730500000|2025-07-17 05:35:00|371.8|366.8|372.3|367.3|372.3|367.3|371.8|366.8|0
1752733800000|2025-07-17 06:30:00|372.4|367.4|372.3|367.3|372.4|367.4|372.3|367.3|0
1752734100000|2025-07-17 06:35:00|372.4|367.4|372.3|367.3|372.4|367.4|372.3|367.3|0
1752735000000|2025-07-17 06:50:00|372.4|367.4|372.3|367.3|372.4|367.4|372.3|367.3|0
1752735900000|2025-07-17 07:05:00|372.4|367.4|372.3|367.3|372.4|367.4|372.3|367.3|0
1752741300000|2025-07-17 08:35:00|370.8|369.8|371|370|372.5|370|370.8|367.5|1
1752741600000|2025-07-17 08:40:00|371.3|370.3|373|368|373|370.3|371.3|367.9|1
1752746100000|2025-07-17 09:55:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|0
1752749400000|2025-07-17 10:50:00|373.4|368.4|373|368|373.6|368.6|373|368|0
1752750600000|2025-07-17 11:10:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|0
1752750900000|2025-07-17 11:15:00|373|368|373|368|373|368|373|368|0
1752751200000|2025-07-17 11:20:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|0
1752752700000|2025-07-17 11:45:00|373|368|373|368|373|368|373|368|0
1752753000000|2025-07-17 11:50:00|372.9|367.9|372.9|367.9|372.9|367.9|372.9|367.9|0
1752754800000|2025-07-17 12:20:00|373.1|368.1|373.5|368.5|373.6|368.6|373.1|368.1|0
1752755400000|2025-07-17 12:30:00|373.6|368.6|373.5|368.5|373.6|368.6|373.5|368.5|0
1752759000000|2025-07-17 13:30:00|372.6|371.6|375.4|370.4|375.6|372.9|372.5|369.4|2
1752759300000|2025-07-17 13:35:00|375.3|370.3|375.3|370.3|375.4|370.4|375.1|370.1|0
1752759600000|2025-07-17 13:40:00|375.1|370.1|375.4|370.4|375.9|372.4|372.1|369.4|2
1752759900000|2025-07-17 13:45:00|375.3|370.3|369.8|364.8|375.3|372.1|369.8|364.8|2
1752760200000|2025-07-17 13:50:00|369.6|364.6|370|365|373|368.8|368.3|364.5|0
1752760500000|2025-07-17 13:55:00|370.3|365.3|370.9|365.9|371|366|369.9|364.9|0
1752760800000|2025-07-17 14:00:00|371|366|370.9|365.9|371|366|370.9|365.9|0
1752761100000|2025-07-17 14:05:00|371|366|371.9|366.9|371.9|368.5|369.5|365.9|0
1752761700000|2025-07-17 14:15:00|369.8|368.8|372.3|367.3|372.6|369.5|369.8|367.3|1
1752762300000|2025-07-17 14:25:00|372.4|367.4|372.6|367.6|372.8|369.5|370.5|367.4|0
1752762600000|2025-07-17 14:30:00|370.5|369.5|372|367|372.5|369.5|369.9|366.5|0
1752763200000|2025-07-17 14:40:00|372.1|367.1|372.1|367.1|372.3|367.3|372.1|367.1|0
1752763500000|2025-07-17 14:45:00|369.9|368.9|371.8|366.8|372|368.9|369.8|366.8|0
1752763800000|2025-07-17 14:50:00|371.6|366.6|371.4|366.4|371.8|368.5|369.5|366.4|0
1752764700000|2025-07-17 15:05:00|371.5|366.5|371.5|366.5|371.5|366.5|371.5|366.5|0
1752765300000|2025-07-17 15:15:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1752767400000|2025-07-17 15:50:00|369.9|368.9|369.9|368.9|369.9|368.9|369.9|368.9|0
1752767700000|2025-07-17 15:55:00|370|369|370|369|370|369|370|369|0
1752768300000|2025-07-17 16:05:00|369.9|368.9|370|369|370|369|369.9|368.9|1
1752770700000|2025-07-17 16:45:00|369.9|368.9|369.9|368.9|369.9|368.9|369.9|368.9|0
1752771900000|2025-07-17 17:05:00|369.6|368.6|368.9|367.9|369.6|368.6|368.9|367.9|2
1752772200000|2025-07-17 17:10:00|||||||||1
1752772500000|2025-07-17 17:15:00|368.8|367.8|368.9|367.9|368.9|367.9|368.6|367.6|3
1752772800000|2025-07-17 17:20:00|370.6|365.6|370.5|365.5|370.6|365.6|370.4|365.4|1
1752773100000|2025-07-17 17:25:00|370.4|365.4|370.4|365.4|370.6|367.5|368.3|365.4|0
1752773400000|2025-07-17 17:30:00|370.3|365.3|370.1|365.1|370.3|367|367.8|365.1|1
1752773700000|2025-07-17 17:35:00|370|365|367.5|366.5|370|366.6|367.3|364.6|0
1752774000000|2025-07-17 17:40:00|367.6|366.6|367.6|366.6|367.6|366.6|367.6|366.6|0
1752774300000|2025-07-17 17:45:00|367.8|366.8|370.1|365.1|370.3|367|367.8|364.9|0
1752774900000|2025-07-17 17:55:00|368.3|367.3|370.1|365.1|370.1|367.3|368.3|365.1|0
1752775200000|2025-07-17 18:00:00|368.3|367.3|370.1|365.1|370.1|367.3|368.3|365.1|0
1752775500000|2025-07-17 18:05:00|368.3|367.3|370.1|365.1|370.1|367.3|368.3|365.1|0
1752775800000|2025-07-17 18:10:00|368.3|367.3|367.8|366.8|370.6|367.5|367.6|365.1|2
1752776100000|2025-07-17 18:15:00|368|367|370.4|365.4|370.4|367.5|368|365.1|2
1752796800000|2025-07-18 00:00:00|373.1|368.1|373.9|368.9|375.1|370.1|372.6|367.6|3
1752797400000|2025-07-18 00:10:00|374|369|374.1|369.1|374.1|369.1|373.9|368.9|0
1752797700000|2025-07-18 00:15:00|374|369|374.5|369.5|374.5|369.5|374|369|0
1752798300000|2025-07-18 00:25:00|372|371|371.9|366.9|373.9|371|371.6|366.6|2
1752798600000|2025-07-18 00:30:00|372|367|370.8|365.8|372|368.5|369.5|365.6|0
1752798900000|2025-07-18 00:35:00|371|366|371|366|371|366|370.9|365.9|1
1752799500000|2025-07-18 00:45:00|371.3|366.3|371.5|366.5|371.6|366.6|371.3|366.3|0
1752799800000|2025-07-18 00:50:00|371.6|366.6|372.8|367.8|374.4|369.4|371.6|366.6|0
1752800100000|2025-07-18 00:55:00|373|368|373.3|368.3|374.8|369.8|373|368|0
1752800400000|2025-07-18 01:00:00|373|368|373|368|374.6|369.6|372.3|367.3|1
1752800700000|2025-07-18 01:05:00|374.5|369.5|373.6|368.6|375|370|373.5|368.5|1
1752801300000|2025-07-18 01:15:00|373.5|368.5|373.3|368.3|374.9|369.9|373.3|368.3|0
1752801900000|2025-07-18 01:25:00|373.1|368.1|372.6|367.6|373.3|368.3|372.1|367.1|0
1752802800000|2025-07-18 01:40:00|371|370|371|370|371|370|371|370|0
1752803100000|2025-07-18 01:45:00|373.1|368.1|372.3|367.3|373.4|370.3|371|366.5|1
1752803400000|2025-07-18 01:50:00|372.4|367.4|372.5|367.5|372.5|368.8|369.8|367.4|0
1752804300000|2025-07-18 02:05:00|369.8|368.8|372.1|367.1|372.3|368.8|369.6|366.1|0
1752805200000|2025-07-18 02:20:00|371.8|366.8|371.1|366.1|371.8|366.8|371|366|0
1752805500000|2025-07-18 02:25:00|371.3|366.3|371.1|366.1|371.3|366.3|370.8|365.8|0
1752807000000|2025-07-18 02:50:00|371.3|366.3|371.3|366.3|371.3|366.3|371.3|366.3|0
1752809700000|2025-07-18 03:35:00|371.1|366.1|371.3|366.3|371.3|366.3|371.1|366.1|0
1752811800000|2025-07-18 04:10:00|371.4|366.4|371.5|366.5|371.5|366.5|371.4|366.4|0
1752812400000|2025-07-18 04:20:00|371.6|366.6|369.9|368.9|371.6|368.9|369.8|366.6|0
1752812700000|2025-07-18 04:25:00|370|369|372.1|367.1|372.1|369.1|370|366.8|1
1752813300000|2025-07-18 04:35:00|369.6|368.6|369.3|368.3|369.6|368.6|369.3|368.3|0
1752813600000|2025-07-18 04:40:00|371.8|366.8|368.6|367.6|371.9|368.4|368.6|365.9|2
1752813900000|2025-07-18 04:45:00|368.5|367.5|370.8|365.8|370.8|367.5|368.3|365.5|1
1752814800000|2025-07-18 05:00:00|370.9|365.9|371|366|371|366|370.9|365.9|0
1752815100000|2025-07-18 05:05:00|371.1|366.1|371|366|371.1|366.1|371|366|0
1752816600000|2025-07-18 05:30:00|370.9|365.9|370.9|365.9|370.9|365.9|370.9|365.9|1
1752816900000|2025-07-18 05:35:00|371|366|371|366|371|366|371|366|0
1752817200000|2025-07-18 05:40:00|370.9|365.9|371|366|371|366|370.9|365.9|0
1752826500000|2025-07-18 08:15:00|370.9|365.9|370.9|365.9|370.9|365.9|370.9|365.9|0
1752827700000|2025-07-18 08:35:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1752828000000|2025-07-18 08:40:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1752828600000|2025-07-18 08:50:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1752828900000|2025-07-18 08:55:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1752829500000|2025-07-18 09:05:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1752830400000|2025-07-18 09:20:00|368.8|367.8|370.9|365.9|370.9|367.8|368.8|365.9|0
1752830700000|2025-07-18 09:25:00|368.8|367.8|369|368|370.9|368|368.8|365.9|0
1752831000000|2025-07-18 09:30:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752831300000|2025-07-18 09:35:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752832200000|2025-07-18 09:50:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752832500000|2025-07-18 09:55:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752833100000|2025-07-18 10:05:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752833400000|2025-07-18 10:10:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752833700000|2025-07-18 10:15:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752834000000|2025-07-18 10:20:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752834300000|2025-07-18 10:25:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752834600000|2025-07-18 10:30:00|368.9|367.9|369|368|369.1|368.1|368.9|367.9|0
1752834900000|2025-07-18 10:35:00|368.8|367.8|369|368|369|368|368.8|367.8|0
1752835200000|2025-07-18 10:40:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752835500000|2025-07-18 10:45:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752835800000|2025-07-18 10:50:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752836100000|2025-07-18 10:55:00|368.9|367.9|368.9|367.9|369|368|368.9|367.9|0
1752836400000|2025-07-18 11:00:00|369|368|369|368|369|368|368.9|367.9|0
1752836700000|2025-07-18 11:05:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752837000000|2025-07-18 11:10:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752837300000|2025-07-18 11:15:00|368.9|367.9|369|368|369|368|368.9|367.9|0
1752838200000|2025-07-18 11:30:00|369.1|368.1|369|368|369.1|368.1|369|368|0
1752840300000|2025-07-18 12:05:00|371.3|366.3|371.9|366.9|372|368|369|366.3|0
1752840600000|2025-07-18 12:10:00|369.5|368.5|371.8|366.8|371.8|368.5|369.5|366.8|0
1752840900000|2025-07-18 12:15:00|371.6|366.6|371.6|366.6|371.8|366.8|371.6|366.6|0
1752841200000|2025-07-18 12:20:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1752841500000|2025-07-18 12:25:00|371.5|366.5|371.6|366.6|371.6|366.6|371.5|366.5|0
1752842400000|2025-07-18 12:40:00|371.5|366.5|371.5|366.5|371.5|366.5|371.5|366.5|0
1752845400000|2025-07-18 13:30:00|370.3|369.3|371.4|366.4|371.9|369.3|368.9|366.1|1
1752845700000|2025-07-18 13:35:00|369.3|368.3|372.6|367.6|372.6|368.8|369|366.4|0
1752846000000|2025-07-18 13:40:00|372.8|367.8|373.6|368.6|373.6|368.6|372.5|367.5|0
1752846300000|2025-07-18 13:45:00|371.9|370.9|371.6|366.6|372.9|371|370.8|366.5|5
1752846600000|2025-07-18 13:50:00|371.5|366.5|370.3|365.3|371.5|366.5|370.3|365.3|0
1752846900000|2025-07-18 13:55:00|370.4|365.4|372.6|367.6|373.1|368.1|370.4|365.4|0
1752847200000|2025-07-18 14:00:00|372.8|367.8|372.8|367.8|372.8|367.8|372.8|367.8|0
1752847500000|2025-07-18 14:05:00|372.6|367.6|372.6|367.6|372.8|367.8|372.6|367.6|0
1752847800000|2025-07-18 14:10:00|372.8|367.8|372.8|367.8|372.9|367.9|372.6|367.6|0
1752848100000|2025-07-18 14:15:00|372.6|367.6|372|367|372.6|367.6|372|367|1
1752848400000|2025-07-18 14:20:00|372.1|367.1|371.6|366.6|372.1|369|369.8|366.6|0
1752848700000|2025-07-18 14:25:00|371.4|366.4|369|368|371.4|368|369|366.1|0
1752849000000|2025-07-18 14:30:00|368.9|367.9|368.8|367.8|370.6|367.9|368.8|365.6|0
1752849300000|2025-07-18 14:35:00|368.9|367.9|368.9|367.9|368.9|367.9|368.8|367.8|0
1752849600000|2025-07-18 14:40:00|369|368|368.8|367.8|369|368|368.8|367.8|0
1752850800000|2025-07-18 15:00:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752851700000|2025-07-18 15:15:00|368.9|367.9|368.9|367.9|368.9|367.9|368.9|367.9|0
1752852000000|2025-07-18 15:20:00|368.8|367.8|368.8|367.8|369.1|368.1|368.8|367.8|0
1752853200000|2025-07-18 15:40:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752853800000|2025-07-18 15:50:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752854400000|2025-07-18 16:00:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752854700000|2025-07-18 16:05:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752855000000|2025-07-18 16:10:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752855300000|2025-07-18 16:15:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752855600000|2025-07-18 16:20:00|368.9|367.9|368.8|367.8|368.9|367.9|368.8|367.8|0
1752855900000|2025-07-18 16:25:00|368.9|367.9|368.8|367.8|368.9|367.9|368.6|367.6|0
1752857400000|2025-07-18 16:50:00|368.6|367.6|368.4|367.4|368.6|367.6|368.4|367.4|0
1752857700000|2025-07-18 16:55:00|368.5|367.5|368.4|367.4|368.5|367.5|368.4|367.4|0
1752858000000|2025-07-18 17:00:00|368.5|367.5|368.3|367.3|368.5|367.5|368.1|367.1|0
1752858300000|2025-07-18 17:05:00|368.1|367.1|368.1|367.1|368.1|367.1|368.1|367.1|1
1752858600000|2025-07-18 17:10:00|368.3|367.3|371.1|366.1|372.3|367.4|368.3|366.1|3
1752858900000|2025-07-18 17:15:00|371.4|366.4|371|366|371.5|366.5|370.9|365.9|0
1752859200000|2025-07-18 17:20:00|370.9|365.9|370.9|365.9|371.1|366.1|370.6|365.6|0
1752859500000|2025-07-18 17:25:00|370.8|365.8|370.6|365.6|370.9|365.9|370.6|365.6|0
1752859800000|2025-07-18 17:30:00|370.5|365.5|370.3|365.3|370.6|367.3|367.9|365.1|0
1752860100000|2025-07-18 17:35:00|370.1|365.1|370.3|365.3|370.9|367.1|367.9|365.1|0
1752860400000|2025-07-18 17:40:00|370.5|365.5|370.1|365.1|370.5|367|368|365.1|0
1752860700000|2025-07-18 17:45:00|368|367|367.5|362.5|368.5|367|365.1|362.4|10
1752861000000|2025-07-18 17:50:00|367.4|362.4|367.4|362.4|368.1|364.8|365.8|362.4|2
1752861300000|2025-07-18 17:55:00|367.1|362.1|363.1|358.1|367.3|363|361.9|358.1|18
1752861600000|2025-07-18 18:00:00|360.8|359.8|366.9|361.9|366.9|362.3|360.8|358.1|1
1752861900000|2025-07-18 18:05:00|367|362|366|361|367.1|364.1|364.5|359.9|1
1752862200000|2025-07-18 18:10:00|366.1|361.1|369|364|369.4|364.8|363.3|360.9|4
1752862500000|2025-07-18 18:15:00|368.8|363.8|368|363|368.8|365.4|366.4|362|0
1753056000000|2025-07-21 00:00:00|368.4|363.4|364|363|368.4|363.4|363.8|360.6|1
1753056300000|2025-07-21 00:05:00|367.6|362.6|370|365|370.4|365.4|367.6|362.6|4
1753056600000|2025-07-21 00:10:00|370.1|365.1|368|363|370.1|365.1|367.6|362.6|0
1753056900000|2025-07-21 00:15:00|367.9|362.9|368.1|363.1|368.1|363.1|367.9|362.9|0
1753057200000|2025-07-21 00:20:00|368|363|368|363|368.3|363.3|367.4|362.4|0
1753057800000|2025-07-21 00:30:00|367.9|362.9|368|363|368.6|365.5|366.5|362.9|0
1753058100000|2025-07-21 00:35:00|368.1|363.1|368|363|368.1|365.8|366.6|362.9|0
1753058700000|2025-07-21 00:45:00|368.1|363.1|368|363|368.1|365.9|366.8|362.9|0
1753059000000|2025-07-21 00:50:00|368.1|363.1|367.4|362.4|368.1|363.1|366.8|361.8|0
1753059300000|2025-07-21 00:55:00|367.3|362.3|367.3|362.3|368|363|366.6|361.6|0
1753059900000|2025-07-21 01:05:00|367.4|362.4|367.8|362.8|369.4|365.3|365.3|361.5|0
1753061100000|2025-07-21 01:25:00|367.9|362.9|367.5|362.5|369.1|364.1|367.5|362.5|0
1753062000000|2025-07-21 01:40:00|367.6|362.6|367.6|362.6|368.9|363.9|367.6|362.6|0
1753062300000|2025-07-21 01:45:00|367.5|362.5|367|362|368.4|363.4|366.4|361.4|0
1753063200000|2025-07-21 02:00:00|366.9|361.9|367.3|362.3|367.6|362.6|366.8|361.8|0
1753063500000|2025-07-21 02:05:00|367.1|362.1|366.9|361.9|367.1|362.1|366.9|361.9|0
1753063800000|2025-07-21 02:10:00|366.8|361.8|366.4|361.4|366.8|361.8|366.4|361.4|0
1753065600000|2025-07-21 02:40:00|366.5|361.5|366.4|361.4|366.5|361.5|366.4|361.4|0
1753066500000|2025-07-21 02:55:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1753066800000|2025-07-21 03:00:00|366.4|361.4|366.3|361.3|366.4|361.4|366.3|361.3|0
1753068900000|2025-07-21 03:35:00|366.1|361.1|366.1|361.1|366.1|361.1|366.1|361.1|0
1753070400000|2025-07-21 04:00:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1753071900000|2025-07-21 04:25:00|366.4|361.4|366.4|361.4|366.5|361.5|366.4|361.4|0
1753074000000|2025-07-21 05:00:00|366.5|361.5|366.4|361.4|366.5|361.5|366.4|361.4|0
1753074900000|2025-07-21 05:15:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1753077300000|2025-07-21 05:55:00|364.8|363.8|366.3|361.3|366.4|364|364.8|361.3|1
1753077600000|2025-07-21 06:00:00|366.4|361.4|366.4|361.4|366.4|361.4|366.4|361.4|0
1753077900000|2025-07-21 06:05:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1753079400000|2025-07-21 06:30:00|366.4|361.4|366.3|361.3|366.4|361.4|366.3|361.3|0
1753080300000|2025-07-21 06:45:00|366.5|361.5|366.4|361.4|366.5|361.5|366.4|361.4|0
1753080900000|2025-07-21 06:55:00|366.5|361.5|366.5|361.5|366.5|361.5|366.5|361.5|0
1753081200000|2025-07-21 07:00:00|366.4|361.4|366.4|361.4|366.4|361.4|366.4|361.4|0
1753081800000|2025-07-21 07:10:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1753084800000|2025-07-21 08:00:00|366.4|361.4|366.4|361.4|366.5|361.5|366.4|361.4|0
1753085400000|2025-07-21 08:10:00|366.5|361.5|366.8|361.8|366.8|361.8|366.5|361.5|0
1753085700000|2025-07-21 08:15:00|366.5|361.5|366.9|361.9|366.9|361.9|366.5|361.5|0
1753086000000|2025-07-21 08:20:00|364.8|363.8|366.5|361.5|366.5|363.8|364.8|361.5|0
1753088400000|2025-07-21 09:00:00|366.6|361.6|366.6|361.6|366.6|361.6|366.6|361.6|0
1753095300000|2025-07-21 10:55:00|366.4|361.4|366.4|361.4|366.5|361.5|366.4|361.4|0
1753096800000|2025-07-21 11:20:00|366.5|361.5|366.4|361.4|366.5|361.5|366.4|361.4|0
1753098300000|2025-07-21 11:45:00|366.5|361.5|366.6|361.6|366.6|361.6|366.5|361.5|1
1753099200000|2025-07-21 12:00:00|367|362|365.9|360.9|367.1|363|362.6|359.6|4
1753099500000|2025-07-21 12:05:00|366|361|366|361|366.4|361.4|366|361|0
1753099800000|2025-07-21 12:10:00|364.3|363.3|367.6|362.6|369.5|364.5|364.3|361|0
1753100100000|2025-07-21 12:15:00|367.5|362.5|367.3|362.3|368|363|367.3|362.3|0
1753100400000|2025-07-21 12:20:00|367.5|362.5|367.3|362.3|367.9|362.9|367.3|362.3|0
1753100700000|2025-07-21 12:25:00|367.1|362.1|367.1|362.1|367.1|362.1|367.1|362.1|0
1753101000000|2025-07-21 12:30:00|367.3|362.3|367.1|362.1|367.9|364.8|365.8|362.1|0
1753101300000|2025-07-21 12:35:00|367.3|362.3|367.1|362.1|367.6|362.6|367.1|362.1|0
1753101600000|2025-07-21 12:40:00|367|362|367.3|362.3|367.3|362.3|367|362|0
1753104600000|2025-07-21 13:30:00|366.9|361.9|366.4|361.4|367|362|365.8|360.8|0
1753104900000|2025-07-21 13:35:00|366.3|361.3|364.9|359.9|366.4|361.4|364.9|359.9|0
1753105200000|2025-07-21 13:40:00|365|360|364.9|359.9|365.3|360.3|364.9|359.9|0
1753105800000|2025-07-21 13:50:00|365.3|360.3|363|362|365.3|362|363|360.1|0
1753106400000|2025-07-21 14:00:00|365.1|360.1|363|362|365.3|362|363|360.1|0
1753106700000|2025-07-21 14:05:00|362.9|361.9|363.9|358.9|363.9|362|362.8|358.6|1
1753107000000|2025-07-21 14:10:00|364|359|363.6|358.6|364|359|363.5|358.5|0
1753107300000|2025-07-21 14:15:00|363.8|358.8|363.6|358.6|363.8|358.8|363.6|358.6|0
1753107600000|2025-07-21 14:20:00|363.4|358.4|363.4|358.4|363.4|358.4|363.3|358.3|2
1753107900000|2025-07-21 14:25:00|361.3|360.3|363.4|358.4|363.4|360.3|361.3|358.1|0
1753108200000|2025-07-21 14:30:00|361.5|360.5|361|360|363.4|360.5|360.8|358.1|6
1753108500000|2025-07-21 14:35:00|361.1|360.1|364|359|364.6|360.5|361.1|359|1
1753108800000|2025-07-21 14:40:00|362.5|361.5|363.8|358.8|364.6|361.5|362.5|358.3|0
1753109100000|2025-07-21 14:45:00|364.1|359.1|364.4|359.4|364.4|359.4|364.1|359.1|0
1753109400000|2025-07-21 14:50:00|364.3|359.3|364.3|359.3|364.5|359.5|364.3|359.3|0
1753109700000|2025-07-21 14:55:00|364.4|359.4|362.3|361.3|364.6|361.3|362.3|359.4|0
1753110000000|2025-07-21 15:00:00|364.4|359.4|364.1|359.1|364.5|361.1|361.9|359.1|0
1753110600000|2025-07-21 15:10:00|361.9|360.9|361.1|360.1|363.6|360.9|361|358.1|2
1753110900000|2025-07-21 15:15:00|361|360|360.9|359.9|361|360|360.9|359.9|0
1753111200000|2025-07-21 15:20:00|360.8|359.8|360.1|359.1|360.8|359.8|360|359|1
1753111500000|2025-07-21 15:25:00|360|359|360.1|359.1|360.1|359.1|360|359|0
1753112100000|2025-07-21 15:35:00|360.3|359.3|360.1|359.1|360.3|359.3|360.1|359.1|0
1753112400000|2025-07-21 15:40:00|360|359|360.1|359.1|360.1|359.1|360|359|0
1753112700000|2025-07-21 15:45:00|360|359|359.9|358.9|360.1|359.1|359.9|358.9|0
1753113000000|2025-07-21 15:50:00|360|359|363.6|358.6|363.9|359|359.9|357.8|1
1753113300000|2025-07-21 15:55:00|363.5|358.5|363|358|363.5|359.3|360.3|357.4|0
1753113600000|2025-07-21 16:00:00|362.9|357.9|360.1|359.1|362.9|359.3|360|357.4|0
1753113900000|2025-07-21 16:05:00|360|359|360.1|359.1|360.1|359.1|360|359|0
1753115100000|2025-07-21 16:25:00|360|359|359.1|358.1|360|359|359.1|358.1|1
1753115400000|2025-07-21 16:30:00|359|358|360|355|360.1|358|359|354|5
1753115700000|2025-07-21 16:35:00|360.1|355.1|361.1|356.1|361.3|356.3|359.6|354.6|1
1753116000000|2025-07-21 16:40:00|361.3|356.3|362.4|357.4|363.5|359.6|359.9|355.6|2
1753116300000|2025-07-21 16:45:00|360|359|362.4|357.4|362.4|359|360|357.4|0
1753116600000|2025-07-21 16:50:00|362.5|357.5|361.8|356.8|362.6|357.6|361.1|356.1|0
1753116900000|2025-07-21 16:55:00|361.9|356.9|361.9|356.9|361.9|358.4|359.3|356.8|1
1753117200000|2025-07-21 17:00:00|361.8|356.8|361.5|356.5|361.8|358.5|359.5|356.5|0
1753117500000|2025-07-21 17:05:00|359.9|358.9|359.9|358.9|359.9|358.9|359.9|358.9|2
1753117800000|2025-07-21 17:10:00|360|359|362.6|357.6|362.6|359.4|359.9|357.6|1
1753118100000|2025-07-21 17:15:00|362.5|357.5|360.5|359.5|362.6|359.5|360.5|357.4|1
1753118400000|2025-07-21 17:20:00|362.6|357.6|362.5|357.5|362.6|357.6|362.5|357.5|0
1753118700000|2025-07-21 17:25:00|360.9|359.9|362.1|357.1|362.5|359.9|360.3|357.1|1
1753119000000|2025-07-21 17:30:00|360|359|360.8|359.8|362.1|359.8|360|357.1|0
1753119300000|2025-07-21 17:35:00|360.6|359.6|361|360|363.1|360|360.6|358.1|0
1753119600000|2025-07-21 17:40:00|362.9|357.9|363|358|363.3|360|361|357.9|0
1753120200000|2025-07-21 17:50:00|360.4|359.4|362.9|357.9|362.9|359.8|360.4|357.9|1
1753120500000|2025-07-21 17:55:00|360.8|359.8|362.3|357.3|362.6|359.8|360.3|357.3|0
1753120800000|2025-07-21 18:00:00|360|359|362.3|357.3|362.3|359|360|357.1|1
1753121100000|2025-07-21 18:05:00|362.1|357.1|362.3|357.3|362.3|359.3|360|356.9|0
1753121400000|2025-07-21 18:10:00|362.1|357.1|360|359|362.3|359.3|359.8|357.1|4
1753121700000|2025-07-21 18:15:00|360.3|359.3|364|359|365|360|360.3|357.4|1
1753142400000|2025-07-22 00:00:00|362.6|357.6|361.5|356.5|362.6|357.6|360.8|355.8|0
1753142700000|2025-07-22 00:05:00|361.6|356.6|361.9|356.9|363.4|358.4|361.3|356.3|0
1753143000000|2025-07-22 00:10:00|361.8|356.8|361.9|356.9|363|358|361.1|356.1|0
1753143300000|2025-07-22 00:15:00|362|357|362.5|357.5|363.1|358.1|361.9|356.9|0
1753143600000|2025-07-22 00:20:00|362.6|357.6|362.6|357.6|362.6|357.6|362.6|357.6|0
1753144500000|2025-07-22 00:35:00|361.9|356.9|363.1|358.1|364|359|361.9|356.9|0
1753144800000|2025-07-22 00:40:00|363.3|358.3|363.1|358.1|363.4|358.4|363.1|358.1|0
1753145100000|2025-07-22 00:45:00|363.3|358.3|365.1|360.1|365.4|361|361.9|358|2
1753145400000|2025-07-22 00:50:00|365.3|360.3|363.8|358.8|365.3|360.6|361.6|358.1|1
1753145700000|2025-07-22 00:55:00|364|359|363.5|358.5|364.8|359.8|363.5|358.5|0
1753146600000|2025-07-22 01:10:00|363.4|358.4|362.9|357.9|363.5|358.5|362.9|357.9|0
1753146900000|2025-07-22 01:15:00|362.8|357.8|362.9|357.9|362.9|357.9|362.8|357.8|0
1753147200000|2025-07-22 01:20:00|362.8|357.8|362.6|357.6|363.1|358.1|362.6|357.6|0
1753147500000|2025-07-22 01:25:00|362.5|357.5|363.1|358.1|363.9|358.9|362.5|357.5|0
1753147800000|2025-07-22 01:30:00|363.3|358.3|363.4|358.4|363.4|358.4|363.3|358.3|0
1753148400000|2025-07-22 01:40:00|363.1|358.1|364.3|359.3|364.3|359.3|363|358|0
1753148700000|2025-07-22 01:45:00|364.1|359.1|363.8|358.8|364.1|359.1|363.8|358.8|0
1753149000000|2025-07-22 01:50:00|363.9|358.9|363.3|358.3|363.9|358.9|363.3|358.3|0
1753149300000|2025-07-22 01:55:00|363.4|358.4|363.4|358.4|363.4|358.4|363.4|358.4|0
1753149600000|2025-07-22 02:00:00|363.3|358.3|363.5|358.5|363.9|358.9|363.1|358.1|0
1753149900000|2025-07-22 02:05:00|362.9|357.9|363|358|363.4|358.4|362.9|357.9|0
1753150200000|2025-07-22 02:10:00|363.1|358.1|362.1|357.1|363.5|358.5|362.1|357.1|0
1753150500000|2025-07-22 02:15:00|362.3|357.3|361.9|356.9|362.3|357.3|361.9|356.9|0
1753150800000|2025-07-22 02:20:00|360|359|361.9|356.9|361.9|359|360|356.9|0
1753151100000|2025-07-22 02:25:00|360|359|360|359|360|359|360|359|0
1753151700000|2025-07-22 02:35:00|361.9|356.9|359.8|358.8|361.9|359|359.8|356.9|0
1753152000000|2025-07-22 02:40:00|361.6|356.6|359.8|358.8|361.6|358.8|359.8|356.6|0
1753152600000|2025-07-22 02:50:00|||||||||1
1753153200000|2025-07-22 03:00:00|361.9|356.9|361.9|356.9|361.9|356.9|361.9|356.9|0
1753154700000|2025-07-22 03:25:00|361.8|356.8|361.8|356.8|361.8|356.8|361.8|356.8|0
1753155300000|2025-07-22 03:35:00|361.9|356.9|361.8|356.8|361.9|356.9|361.8|356.8|0
1753155600000|2025-07-22 03:40:00|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|0
1753155900000|2025-07-22 03:45:00|359.8|358.8|359.8|358.8|359.8|358.8|359.8|358.8|0
1753156800000|2025-07-22 04:00:00|361.9|356.9|361.8|356.8|361.9|356.9|361.8|356.8|0
1753157700000|2025-07-22 04:15:00|361.9|356.9|361.9|356.9|361.9|356.9|361.9|356.9|0
1753158900000|2025-07-22 04:35:00|361.8|356.8|361.8|356.8|361.8|356.8|361.8|356.8|0
1753159200000|2025-07-22 04:40:00|361.9|356.9|361.6|356.6|361.9|358.8|359.8|356.6|0
1753159800000|2025-07-22 04:50:00|359.8|358.8|359.8|358.8|359.8|358.8|359.8|358.8|0
1753160400000|2025-07-22 05:00:00|361.9|356.9|361.5|356.5|361.9|356.9|361.5|356.5|0
1753161000000|2025-07-22 05:10:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1753170900000|2025-07-22 07:55:00|361.1|356.1|361.1|356.1|361.1|356.1|361.1|356.1|0
1753176000000|2025-07-22 09:20:00|361|356|360.9|355.9|361.1|356.1|360.9|355.9|0
1753176300000|2025-07-22 09:25:00|360.8|355.8|360|355|360.8|355.8|360|355|0
1753176900000|2025-07-22 09:35:00|359.9|354.9|359.9|354.9|359.9|354.9|359.9|354.9|0
1753179300000|2025-07-22 10:15:00|359.8|354.8|359.5|354.5|359.9|354.9|359.5|354.5|0
1753179900000|2025-07-22 10:25:00|359.4|354.4|359.4|354.4|359.4|354.4|359.4|354.4|0
1753181400000|2025-07-22 10:50:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1753182000000|2025-07-22 11:00:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1753183800000|2025-07-22 11:30:00|359.1|354.1|359.1|354.1|359.1|354.1|359.1|354.1|0
1753185600000|2025-07-22 12:00:00|359.3|354.3|359.1|354.1|359.3|354.3|359.1|354.1|0
1753185900000|2025-07-22 12:05:00|359|354|359|354|359|354|359|354|0
1753186200000|2025-07-22 12:10:00|359.1|354.1|359.1|354.1|359.1|354.1|359.1|354.1|0
1753186500000|2025-07-22 12:15:00|359|354|359|354|359|354|359|354|0
1753187400000|2025-07-22 12:30:00|359.1|354.1|359|354|359.1|354.1|359|354|0
1753187700000|2025-07-22 12:35:00|359.1|354.1|358.9|353.9|359.1|354.1|358.9|353.9|0
1753191000000|2025-07-22 13:30:00|359.3|354.3|354.4|353.4|359.4|356|354.1|351.6|1
1753191300000|2025-07-22 13:35:00|356.8|351.8|354.5|353.5|356.8|353.5|354.1|351.4|2
1753191600000|2025-07-22 13:40:00|356.6|351.6|356.6|351.6|357.1|354.3|354.4|351.6|1
1753191900000|2025-07-22 13:45:00|356.9|351.9|354.8|353.8|357.1|354.5|354.8|351.9|0
1753192200000|2025-07-22 13:50:00|354.5|353.5|356.8|351.8|356.9|354|354.4|351.6|1
1753192500000|2025-07-22 13:55:00|356.6|351.6|354.3|353.3|356.6|353.8|354.3|351.4|0
1753192800000|2025-07-22 14:00:00|356.1|351.1|356.1|351.1|356.1|351.1|356.1|351.1|0
1753193100000|2025-07-22 14:05:00|354|353|353.9|352.9|356.1|353.3|353.9|351.1|0
1753193400000|2025-07-22 14:10:00|||||||||1
1753193700000|2025-07-22 14:15:00|354|353|353.9|352.9|354|353|353.8|352.8|0
1753194000000|2025-07-22 14:20:00|353.8|352.8|353.9|352.9|354|353|353.8|352.8|0
1753194300000|2025-07-22 14:25:00|354|353|354.1|353.1|354.1|353.1|354|353|2
1753194600000|2025-07-22 14:30:00|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|0
1753195800000|2025-07-22 14:50:00|353.8|352.8|353.8|352.8|353.9|352.9|353.8|352.8|0
1753196100000|2025-07-22 14:55:00|353.9|352.9|354.1|353.1|354.1|353.1|353.8|352.8|1
1753196400000|2025-07-22 15:00:00|354|353|353.8|352.8|354|353|353.8|352.8|1
1753196700000|2025-07-22 15:05:00|353.6|352.6|353.6|352.6|353.6|352.6|353.6|352.6|1
1753197000000|2025-07-22 15:10:00|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|6
1753197300000|2025-07-22 15:15:00|353.8|352.8|353.9|352.9|353.9|352.9|353.8|352.8|0
1753197600000|2025-07-22 15:20:00|353.8|352.8|353.8|352.8|354|353|353.8|352.8|0
1753197900000|2025-07-22 15:25:00|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|0
1753198200000|2025-07-22 15:30:00|353.8|352.8|353.8|352.8|354.1|353.1|353.8|352.8|0
1753198500000|2025-07-22 15:35:00|353.9|352.9|353.8|352.8|354|353|353.8|352.8|3
1753198800000|2025-07-22 15:40:00|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|5
1753199100000|2025-07-22 15:45:00|353.5|352.5|353.3|352.3|353.5|352.5|353.3|352.3|12
1753199400000|2025-07-22 15:50:00|353.1|352.1|354.3|349.3|354.4|352.1|352|348.6|1
1753200300000|2025-07-22 16:05:00|354.1|349.1|353.6|348.6|354.3|350.9|351.9|348.5|0
1753200600000|2025-07-22 16:10:00|351.5|350.5|353.6|348.6|353.6|350.5|351.5|348.6|0
1753200900000|2025-07-22 16:15:00|351.5|350.5|351.5|350.5|353.6|350.5|351.5|348.4|0
1753201200000|2025-07-22 16:20:00|353.6|348.6|352.3|351.3|354.1|351.3|351.5|348.6|8
1753201500000|2025-07-22 16:25:00|354.4|349.4|352.8|351.8|354.6|351.8|351.8|349.1|0
1753201800000|2025-07-22 16:30:00|352.9|351.9|353|352|354.9|352|352.8|349.9|0
1753202100000|2025-07-22 16:35:00|354.9|349.9|352.3|351.3|354.9|351.5|352.3|349.8|0
1753202400000|2025-07-22 16:40:00|352.1|351.1|352|351|352.3|351.3|352|351|2
1753202700000|2025-07-22 16:45:00|352.3|351.3|354.6|349.6|355|352.3|352.3|349.6|9
1753203000000|2025-07-22 16:50:00|352.5|351.5|352.4|351.4|354.6|352|352.4|349.6|1
1753203300000|2025-07-22 16:55:00|352.3|351.3|352.4|351.4|352.5|351.5|352.3|351.3|0
1753203600000|2025-07-22 17:00:00|352.3|351.3|352.1|351.1|352.3|351.3|352.1|351.1|0
1753203900000|2025-07-22 17:05:00|351.9|350.9|353.9|348.9|353.9|351.1|351.9|348.5|14
1753204200000|2025-07-22 17:10:00|353.6|348.6|354.9|349.9|354.9|351.8|352|348.6|0
1753204800000|2025-07-22 17:20:00|352.8|351.8|355.4|350.4|355.4|352.3|352.8|349.4|3
1753205100000|2025-07-22 17:25:00|355.5|350.5|352.8|351.8|355.6|352.5|352.8|350.1|2
1753205400000|2025-07-22 17:30:00|354.6|349.6|353.9|348.9|354.6|349.6|353.5|348.5|0
1753205700000|2025-07-22 17:35:00|354|349|355.3|350.3|355.3|350.3|353.9|348.9|0
1753206000000|2025-07-22 17:40:00|355.4|350.4|356.5|351.5|356.9|353.1|353.6|350.4|1
1753206600000|2025-07-22 17:50:00|356.4|351.4|355.9|350.9|356.4|353.3|353.8|350.9|0
1753206900000|2025-07-22 17:55:00|354.4|353.4|355.4|350.4|355.9|353.4|352.9|350.1|4
1753207200000|2025-07-22 18:00:00|353.3|352.3|355.8|350.8|355.8|352.6|352.8|350.1|1
1753207500000|2025-07-22 18:05:00|355.9|350.9|354|353|355.9|353|354|350.9|0
1753207800000|2025-07-22 18:10:00|355.9|350.9|352.8|351.8|355.9|352.8|352.6|350.9|34
1753208100000|2025-07-22 18:15:00|352.9|351.9|355.9|350.9|358|354|352.9|350.4|4
1753228800000|2025-07-23 00:00:00|358.4|353.4|356.4|351.4|358.4|353.4|355.8|350.8|0
1753229400000|2025-07-23 00:10:00|356.5|351.5|356.5|351.5|356.5|351.5|356.5|351.5|0
1753229700000|2025-07-23 00:15:00|353.4|352.4|355.9|350.9|356.3|352.4|353.1|350.5|0
1753230300000|2025-07-23 00:25:00|355.8|350.8|355.5|350.5|355.8|350.8|355.4|350.4|0
1753230600000|2025-07-23 00:30:00|355.6|350.6|356|351|356.5|352.8|353.3|350.6|0
1753231200000|2025-07-23 00:40:00|355.9|350.9|355.5|350.5|355.9|352.3|353|350.4|0
1753231500000|2025-07-23 00:45:00|353.3|352.3|355.5|350.5|355.5|352.3|353.3|350.4|0
1753231800000|2025-07-23 00:50:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|0
1753232100000|2025-07-23 00:55:00|353.3|352.3|353.3|352.3|353.3|352.3|353.3|352.3|0
1753232400000|2025-07-23 01:00:00|355.4|350.4|353.5|352.5|355.6|352.5|353.3|350.4|0
1753232700000|2025-07-23 01:05:00|355.6|350.6|356.4|351.4|358.6|353.6|353.8|350.6|0
1753233000000|2025-07-23 01:10:00|356.5|351.5|356|351|357|352.8|353.8|350.6|0
1753233300000|2025-07-23 01:15:00|355.9|350.9|355.6|350.6|356.1|351.1|355.6|350.6|0
1753233900000|2025-07-23 01:25:00|355.8|350.8|353.3|352.3|355.8|352.3|353.1|350.5|1
1753234200000|2025-07-23 01:30:00|355.1|350.1|355.5|350.5|355.6|352.3|353.3|350.1|0
1753234500000|2025-07-23 01:35:00|355.4|350.4|355.5|350.5|355.5|350.5|355.4|350.4|0
1753234800000|2025-07-23 01:40:00|355.4|350.4|355.5|350.5|355.5|352.3|353.3|350.1|0
1753236600000|2025-07-23 02:10:00|353.3|352.3|355.5|350.5|355.5|352.3|353.3|350.1|0
1753237500000|2025-07-23 02:25:00|353.1|352.1|355.5|350.5|355.5|352.1|353.1|350.5|0
1753237800000|2025-07-23 02:30:00|355.4|350.4|353.3|352.3|355.4|352.3|353.3|350.4|0
1753238400000|2025-07-23 02:40:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|0
1753238700000|2025-07-23 02:45:00|353.3|352.3|353.3|352.3|353.3|352.3|353.3|352.3|0
1753239000000|2025-07-23 02:50:00|353.4|352.4|353.1|352.1|353.4|352.4|353|352|1
1753239300000|2025-07-23 02:55:00|353.3|352.3|353.3|352.3|353.3|352.3|353.3|352.3|0
1753239600000|2025-07-23 03:00:00|353.1|352.1|353.3|352.3|353.3|352.3|353.1|352.1|0
1753240500000|2025-07-23 03:15:00|355.6|350.6|357.4|352.4|357.4|352.4|355.6|350.6|2
1753240800000|2025-07-23 03:20:00|357.3|352.3|356|351|358.6|355.5|354.5|351|2
1753241100000|2025-07-23 03:25:00|355.9|350.9|355.6|350.6|356.3|351.3|355.6|350.6|0
1753241700000|2025-07-23 03:35:00|354.4|353.4|355.6|350.6|355.6|353.4|354.4|350.6|1
1753242300000|2025-07-23 03:45:00|355.4|350.4|355.4|350.4|355.5|352.3|353.1|350.4|0
1753242600000|2025-07-23 03:50:00|355.5|350.5|355.6|350.6|355.9|350.9|355.5|350.5|0
1753243200000|2025-07-23 04:00:00|355.8|350.8|356|351|356.3|351.3|355.8|350.8|0
1753243500000|2025-07-23 04:05:00|355.9|350.9|356|355|358|355|353.3|350.9|5
1753243800000|2025-07-23 04:10:00|358.1|353.1|355.8|350.8|358.5|355.3|354|350.5|4
1753244100000|2025-07-23 04:15:00|355.9|350.9|356.4|351.4|356.4|353|354|350.9|0
1753244700000|2025-07-23 04:25:00|356.5|351.5|356.6|351.6|357.4|354|355|351.3|0
1753246800000|2025-07-23 05:00:00|356.8|351.8|356.3|355.3|357.6|355.3|356.1|351.8|1
1753247100000|2025-07-23 05:05:00|356.4|355.4|358.9|353.9|359.4|356|356.4|353.6|0
1753247400000|2025-07-23 05:10:00|357|356|357.5|356.5|359.6|356.5|357|354.4|0
1753247700000|2025-07-23 05:15:00|357.6|356.6|357.1|352.1|359.9|357|356.5|351.5|5
1753248300000|2025-07-23 05:25:00|357|352|357.3|352.3|357.4|353.6|354.6|352|0
1753248900000|2025-07-23 05:35:00|357.1|352.1|357.3|352.3|357.3|354|355|352.1|0
1753249200000|2025-07-23 05:40:00|357.1|352.1|357.1|352.1|357.1|353.6|354.6|352.1|0
1753250400000|2025-07-23 06:00:00|355.3|354.3|358.9|353.9|358.9|355.4|355.3|352.1|4
1753250700000|2025-07-23 06:05:00|357|356|357.3|352.3|359.9|356.8|356|351.8|6
1753251300000|2025-07-23 06:15:00|357.1|352.1|356.5|351.5|357.1|354.3|355|351.4|1
1753251600000|2025-07-23 06:20:00|356.3|351.3|356.4|351.4|356.5|351.5|355.9|350.9|0
1753252500000|2025-07-23 06:35:00|356.3|351.3|356.3|351.3|356.4|351.4|356.3|351.3|0
1753252800000|2025-07-23 06:40:00|356.4|351.4|356.1|351.1|356.4|351.4|356.1|351.1|1
1753253400000|2025-07-23 06:50:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1753253700000|2025-07-23 06:55:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1753254000000|2025-07-23 07:00:00|356.6|351.6|356.6|351.6|356.6|351.6|356.6|351.6|0
1753255200000|2025-07-23 07:20:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|1
1753257600000|2025-07-23 08:00:00|356.8|351.8|356.8|351.8|356.8|351.8|356.6|351.6|0
1753258500000|2025-07-23 08:15:00|356.6|351.6|356.8|351.8|356.8|351.8|356.6|351.6|0
1753260300000|2025-07-23 08:45:00|356.6|351.6|356.6|351.6|356.6|351.6|356.6|351.6|0
1753260600000|2025-07-23 08:50:00|356.8|351.8|356.6|351.6|356.8|351.8|356.6|351.6|0
1753260900000|2025-07-23 08:55:00|356.8|351.8|356.8|351.8|356.8|351.8|356.8|351.8|0
1753261200000|2025-07-23 09:00:00|356.6|351.6|356.8|351.8|356.8|351.8|356.6|351.6|0
1753261500000|2025-07-23 09:05:00|356.6|351.6|356.8|351.8|356.8|351.8|356.6|351.6|0
1753262700000|2025-07-23 09:25:00|356.6|351.6|356.8|351.8|356.8|351.8|356.6|351.6|0
1753263000000|2025-07-23 09:30:00|356.6|351.6|356.8|351.8|356.8|351.8|356.6|351.6|0
1753264200000|2025-07-23 09:50:00|356.6|351.6|356.5|351.5|356.8|351.8|356.5|351.5|0
1753264800000|2025-07-23 10:00:00|356.6|351.6|356.8|351.8|356.8|351.8|356.6|351.6|1
1753265100000|2025-07-23 10:05:00|356.6|351.6|356.4|351.4|356.6|351.6|356.4|351.4|0
1753268400000|2025-07-23 11:00:00|356|351|356|351|356|351|356|351|0
1753269000000|2025-07-23 11:10:00|356.1|351.1|356|351|356.1|351.1|356|351|0
1753270500000|2025-07-23 11:35:00|356.1|351.1|356.1|351.1|356.1|351.1|356|351|0
1753271700000|2025-07-23 11:55:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1753272000000|2025-07-23 12:00:00|355.9|350.9|357.3|352.3|357.3|352.3|355.8|350.8|3
1753274400000|2025-07-23 12:40:00|357.1|352.1|357.3|352.3|357.3|352.3|357.1|352.1|0
1753277400000|2025-07-23 13:30:00|356.3|351.3|353.3|352.3|356.3|352.3|353.3|350.1|0
1753277700000|2025-07-23 13:35:00|353.4|352.4|358.6|357.6|360.6|357.8|353.1|351.4|5
1753278000000|2025-07-23 13:40:00|358.5|357.5|358.3|353.3|359.8|357.5|357.5|353.3|3
1753278300000|2025-07-23 13:45:00|358.4|353.4|356.8|355.8|359.3|355.8|356.8|353.3|0
1753278600000|2025-07-23 13:50:00|356.6|355.6|358.9|353.9|359.1|355.8|356.5|352.9|1
1753278900000|2025-07-23 13:55:00|358.6|353.6|356|355|359.1|355|356|353.4|0
1753279200000|2025-07-23 14:00:00|357.9|352.9|356|355|357.9|355|355.8|352.9|0
1753279800000|2025-07-23 14:10:00|355.9|354.9|356|355|356.3|355.3|355.9|354.9|1
1753280100000|2025-07-23 14:15:00|356.1|355.1|355.6|354.6|357.9|355.1|355.3|351.6|0
1753280400000|2025-07-23 14:20:00|357.4|352.4|357.4|352.4|357.6|354.3|355.3|351.6|2
1753281000000|2025-07-23 14:30:00|357.3|352.3|357.4|352.4|357.4|352.4|357.3|352.3|0
1753281300000|2025-07-23 14:35:00|357.1|352.1|357.5|352.5|357.5|352.5|356.8|351.8|0
1753281600000|2025-07-23 14:40:00|356.8|351.8|357.5|352.5|357.5|352.5|356.8|351.8|1
1753281900000|2025-07-23 14:45:00|357.4|352.4|356.5|351.5|357.4|352.4|356.5|351.5|0
1753282200000|2025-07-23 14:50:00|356.6|351.6|356.8|351.8|356.8|351.8|356.3|351.3|0
1753282500000|2025-07-23 14:55:00|356.6|351.6|356.3|351.3|356.6|351.6|355.9|350.9|0
1753282800000|2025-07-23 15:00:00|356.1|351.1|356.3|351.3|356.4|351.4|356|351|0
1753283100000|2025-07-23 15:05:00|356.1|351.1|356.4|351.4|356.4|351.4|356.1|351.1|0
1753283400000|2025-07-23 15:10:00|356.3|351.3|356.3|351.3|356.3|351.3|356.1|351.1|0
1753283700000|2025-07-23 15:15:00|356.1|351.1|356.1|351.1|356.3|351.3|355.6|350.6|0
1753284000000|2025-07-23 15:20:00|356.5|351.5|356.4|351.4|356.5|351.5|356.3|351.3|0
1753284300000|2025-07-23 15:25:00|356.3|351.3|356.5|351.5|356.5|351.5|356.1|351.1|0
1753284600000|2025-07-23 15:30:00|356.6|351.6|356.6|351.6|356.8|351.8|356.4|351.4|0
1753284900000|2025-07-23 15:35:00|356.5|351.5|356|351|356.5|351.5|356|351|0
1753285200000|2025-07-23 15:40:00|355.9|350.9|355.8|350.8|355.9|350.9|355.8|350.8|0
1753285800000|2025-07-23 15:50:00|355.6|350.6|356|351|356|351|355.5|350.5|0
1753286100000|2025-07-23 15:55:00|355.9|350.9|355.9|350.9|355.9|350.9|355.5|350.5|0
1753286400000|2025-07-23 16:00:00|355.8|350.8|355.9|350.9|355.9|350.9|355.6|350.6|0
1753286700000|2025-07-23 16:05:00|355.8|350.8|355.9|350.9|356|351|355.8|350.8|0
1753287000000|2025-07-23 16:10:00|356|351|356.3|351.3|356.3|351.3|356|351|0
1753287300000|2025-07-23 16:15:00|356.4|351.4|356.4|351.4|356.4|351.4|356.1|351.1|0
1753287900000|2025-07-23 16:25:00|353.8|352.8|355.9|350.9|356.4|352.8|353.5|350.6|0
1753288200000|2025-07-23 16:30:00|356.1|351.1|356.3|351.3|356.3|351.3|356.1|351.1|0
1753288500000|2025-07-23 16:35:00|356.1|351.1|355.6|350.6|356.1|351.1|355.6|350.6|0
1753288800000|2025-07-23 16:40:00|355.5|350.5|356|351|356|352.4|353.4|350.4|5
1753289100000|2025-07-23 16:45:00|355.9|350.9|355.6|350.6|355.9|350.9|355.5|350.5|0
1753289400000|2025-07-23 16:50:00|355.5|350.5|355.5|350.5|355.5|350.5|355.5|350.5|0
1753289700000|2025-07-23 16:55:00|353.3|352.3|353.3|352.3|355.5|352.3|353.1|350.4|3
1753290600000|2025-07-23 17:10:00|355.5|350.5|355.6|350.6|355.6|350.6|355.5|350.5|0
1753290900000|2025-07-23 17:15:00|355.9|350.9|355.9|350.9|356|353|354|350.6|0
1753291200000|2025-07-23 17:20:00|356|351|354.3|353.3|356.5|353.4|354|350.8|1
1753291500000|2025-07-23 17:25:00|354.4|353.4|356|351|356.3|353.4|354|350.8|3
1753292100000|2025-07-23 17:35:00|353.5|352.5|355.5|350.5|356|352.8|353.5|350.5|0
1753292400000|2025-07-23 17:40:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|1
1753292700000|2025-07-23 17:45:00|353.5|352.5|353.3|352.3|355.4|352.5|353.3|350.4|0
1753293000000|2025-07-23 17:50:00|355.5|350.5|353.3|352.3|355.5|352.3|353.1|350.4|2
1753293300000|2025-07-23 17:55:00|353.1|352.1|353.1|352.1|353.1|352.1|353.1|352.1|0
1753293600000|2025-07-23 18:00:00|353|352|352.9|351.9|353|352|352.9|351.9|0
1753294200000|2025-07-23 18:10:00|353|352|353|352|353.5|352.5|352.9|351.9|36
1753294500000|2025-07-23 18:15:00|353.1|352.1|355.4|350.4|355.4|352.5|353.1|350.4|0
1753315200000|2025-07-24 00:00:00|359|354|357.6|352.6|359.3|354.3|356.9|351.9|1
1753315500000|2025-07-24 00:05:00|357|352|357.3|352.3|358|353|357|352|0
1753316100000|2025-07-24 00:15:00|356.9|351.9|357.1|352.1|357.6|352.6|356|351|0
1753316400000|2025-07-24 00:20:00|355.8|354.8|357.3|352.3|357.4|354.8|355.8|351.6|0
1753316700000|2025-07-24 00:25:00|355.8|354.8|357.9|352.9|358|354.8|355.8|352.4|0
1753317000000|2025-07-24 00:30:00|357.6|352.6|358|353|358.1|353.1|357.3|352.3|0
1753317300000|2025-07-24 00:35:00|358.3|353.3|358.6|353.6|358.8|353.8|358.3|353.3|0
1753317600000|2025-07-24 00:40:00|358.5|353.5|357.3|352.3|358.6|353.6|357.1|352.1|1
1753317900000|2025-07-24 00:45:00|357.1|352.1|357.1|352.1|357.1|352.1|357|352|0
1753318500000|2025-07-24 00:55:00|357|352|356.9|351.9|357|352|356.1|351.1|0
1753319100000|2025-07-24 01:05:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|0
1753319700000|2025-07-24 01:15:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|0
1753320000000|2025-07-24 01:20:00|354.5|353.5|356.9|351.9|356.9|353.5|354.5|351.9|0
1753320300000|2025-07-24 01:25:00|355|354|356.9|351.9|356.9|354|355|351.9|0
1753320900000|2025-07-24 01:35:00|354.8|353.8|356.9|351.9|356.9|353.8|354.8|351.9|0
1753321200000|2025-07-24 01:40:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|0
1753321500000|2025-07-24 01:45:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|0
1753321800000|2025-07-24 01:50:00|354.8|353.8|356.9|351.9|356.9|353.8|354.8|351.9|0
1753322400000|2025-07-24 02:00:00|354.5|353.5|356.9|351.9|356.9|353.5|354.5|351.9|0
1753323000000|2025-07-24 02:10:00|354.8|353.8|356.8|351.8|356.8|353.8|354.5|351.3|0
1753323300000|2025-07-24 02:15:00|357|352|356.6|351.6|357.1|352.1|356.5|351.5|0
1753323600000|2025-07-24 02:20:00|356.8|351.8|356.8|351.8|356.9|351.9|356.5|351.5|0
1753324200000|2025-07-24 02:30:00|355|354|357.1|352.1|357.4|354|355|352.1|0
1753324800000|2025-07-24 02:40:00|355|354|355|354|357.1|354|354.9|352.1|0
1753325100000|2025-07-24 02:45:00|355.1|354.1|357.5|352.5|357.6|354.8|355.1|352.1|0
1753325400000|2025-07-24 02:50:00|357.6|352.6|357.5|352.5|357.6|352.6|357.5|352.5|0
1753325700000|2025-07-24 02:55:00|357.6|352.6|357.4|352.4|357.6|354.8|355.3|352.3|0
1753326000000|2025-07-24 03:00:00|355.6|354.6|358.4|353.4|358.4|354.8|355.3|352.1|0
1753326300000|2025-07-24 03:05:00|358.5|353.5|358.8|353.8|358.8|353.8|358.4|353.4|0
1753326600000|2025-07-24 03:10:00|358.6|353.6|358.8|353.8|358.8|353.8|358.6|353.6|0
1753326900000|2025-07-24 03:15:00|358.9|353.9|358.9|353.9|359.1|356|356.8|353|0
1753327200000|2025-07-24 03:20:00|357.3|356.3|359.6|354.6|359.6|356.3|357.3|353.4|0
1753328100000|2025-07-24 03:35:00|359.8|354.8|359.8|354.8|359.8|354.8|359.8|354.8|0
1753329900000|2025-07-24 04:05:00|359.9|354.9|359.9|354.9|359.9|354.9|359.8|354.8|0
1753330800000|2025-07-24 04:20:00|359.6|354.6|359.9|354.9|359.9|354.9|359.6|354.6|0
1753331400000|2025-07-24 04:30:00|360|355|360|355|360|355|360|355|0
1753334700000|2025-07-24 05:25:00|359.9|354.9|360|355|360|355|359.9|354.9|0
1753343700000|2025-07-24 07:55:00|359.9|354.9|359.6|354.6|359.9|356.8|357.4|354.6|0
1753344000000|2025-07-24 08:00:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1753344300000|2025-07-24 08:05:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1753345200000|2025-07-24 08:20:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1753346400000|2025-07-24 08:40:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1753346700000|2025-07-24 08:45:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1753347600000|2025-07-24 09:00:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1753348200000|2025-07-24 09:10:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1753349100000|2025-07-24 09:25:00|359.4|354.4|357.1|356.1|359.6|356.3|357.1|354.4|0
1753354800000|2025-07-24 11:00:00|358.4|353.4|358|353|358.4|353.4|358|353|1
1753358100000|2025-07-24 11:55:00|358.1|353.1|358.1|353.1|358.1|353.1|358.1|353.1|0
1753358400000|2025-07-24 12:00:00|358|353|358.1|353.1|358.1|353.1|358|353|0
1753359000000|2025-07-24 12:10:00|356.3|355.3|358.9|353.9|359.1|355.3|356.3|353.5|0
1753359300000|2025-07-24 12:15:00|359|354|358.9|353.9|359|354|358.8|353.8|0
1753359600000|2025-07-24 12:20:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|0
1753360200000|2025-07-24 12:30:00|359|354|359|354|359|354|359|354|0
1753360500000|2025-07-24 12:35:00|359.6|354.6|359.8|354.8|359.8|354.8|359.6|354.6|0
1753360800000|2025-07-24 12:40:00|359.1|354.1|359.9|354.9|359.9|354.9|359|354|0
1753363800000|2025-07-24 13:30:00|360.1|355.1|359.3|358.3|361.1|358.3|358.3|355.1|2
1753364100000|2025-07-24 13:35:00|361.4|356.4|361.1|356.1|361.4|358.3|359.3|356|2
1753364400000|2025-07-24 13:40:00|359.3|358.3|361|356|361.1|358.3|357.9|355.1|1
1753364700000|2025-07-24 13:45:00|360.9|355.9|361|356|361|357.8|358.8|355.9|0
1753365000000|2025-07-24 13:50:00|361.1|356.1|361.8|356.8|361.9|358.3|359.3|356|0
1753365300000|2025-07-24 13:55:00|361.9|356.9|363.3|358.3|363.4|360.5|361.5|356.8|0
1753365600000|2025-07-24 14:00:00|362.9|357.9|360.9|359.9|363.5|359.9|360.6|357.5|0
1753365900000|2025-07-24 14:05:00|360.8|359.8|359.3|358.3|361.8|359.9|358.8|355.9|14
1753366200000|2025-07-24 14:10:00|359.5|358.5|362|357|362.3|359|359.5|356.8|0
1753366500000|2025-07-24 14:15:00|361.9|356.9|362|357|362|357|361.9|356.9|0
1753366800000|2025-07-24 14:20:00|362.5|357.5|362.5|357.5|362.5|357.5|362.1|357.1|0
1753367100000|2025-07-24 14:25:00|362.6|357.6|364.1|359.1|364.4|361|360.8|357.5|1
1753367400000|2025-07-24 14:30:00|364|359|363.9|358.9|364|359|363.8|358.8|0
1753367700000|2025-07-24 14:35:00|364|359|364.6|359.6|364.6|359.6|364|359|0
1753368000000|2025-07-24 14:40:00|364.9|359.9|366.3|361.3|366.5|363.3|363.3|359.9|0
1753368300000|2025-07-24 14:45:00|366.1|361.1|366|361|366.3|363.6|364.4|360.9|0
1753368600000|2025-07-24 14:50:00|366.1|361.1|366|361|366.5|361.5|365.8|360.8|0
1753368900000|2025-07-24 14:55:00|365.9|360.9|366.9|361.9|366.9|363.5|364.5|360.8|0
1753369200000|2025-07-24 15:00:00|366.8|361.8|360.1|359.1|366.8|362.4|360.1|357.5|17
1753369500000|2025-07-24 15:05:00|362.8|357.8|365.5|360.5|367|364.4|361.3|357.8|15
1753369800000|2025-07-24 15:10:00|365|360|363.3|362.3|365.8|363|363|360|0
1753370100000|2025-07-24 15:15:00|364.8|359.8|364.4|359.4|364.9|361.8|362.3|359|2
1753370400000|2025-07-24 15:20:00|362|361|364.1|359.1|364.1|361|361.8|359.1|0
1753370700000|2025-07-24 15:25:00|361.6|360.6|365.1|360.1|366.5|363|361.6|358.8|2
1753371000000|2025-07-24 15:30:00|365|360|365.3|360.3|365.5|360.5|365|360|0
1753371300000|2025-07-24 15:35:00|365.1|360.1|364.5|359.5|365.1|361.3|362.3|359.5|0
1753371600000|2025-07-24 15:40:00|364.6|359.6|364|359|364.6|361.3|362.3|358.9|0
1753371900000|2025-07-24 15:45:00|363.9|358.9|363.9|358.9|363.9|358.9|363.9|358.9|0
1753372200000|2025-07-24 15:50:00|364|359|363.5|358.5|364|359|363.5|358.5|0
1753372500000|2025-07-24 15:55:00|363.4|358.4|363.5|358.5|363.6|360.3|360.5|357.6|1
1753372800000|2025-07-24 16:00:00|361.1|360.1|362.9|357.9|363.5|360.3|360.9|357.9|0
1753373100000|2025-07-24 16:05:00|361|360|361|360|361|360|361|360|0
1753373400000|2025-07-24 16:10:00|362.9|357.9|360.8|359.8|362.9|359.8|360.8|357.9|0
1753373700000|2025-07-24 16:15:00|360.9|359.9|360.9|359.9|360.9|359.9|360.9|359.9|0
1753374000000|2025-07-24 16:20:00|361|360|360.8|359.8|361|360|360.6|359.6|0
1753374300000|2025-07-24 16:25:00|360.9|359.9|360.8|359.8|360.9|359.9|360.8|359.8|1
1753375200000|2025-07-24 16:40:00|360.6|359.6|360|359|362.3|359.6|360|357|1
1753375500000|2025-07-24 16:45:00|360.1|359.1|360.4|359.4|360.4|359.4|360.1|359.1|1
1753375800000|2025-07-24 16:50:00|360.5|359.5|360.4|359.4|360.5|359.5|360.4|359.4|0
1753376100000|2025-07-24 16:55:00|361|360|360.9|359.9|361|360|360.9|359.9|1
1753376400000|2025-07-24 17:00:00|361|360|361.1|360.1|361.1|360.1|360.8|359.8|6
1753377000000|2025-07-24 17:10:00|360.8|359.8|362.4|357.4|362.4|359.8|360.3|357.1|1
1753377300000|2025-07-24 17:15:00|362.3|357.3|362.1|357.1|362.3|359.5|360|357.1|0
1753377600000|2025-07-24 17:20:00|361.6|356.6|359.3|358.3|361.6|358.5|359.1|356.4|2
1753377900000|2025-07-24 17:25:00|360.9|355.9|360.9|355.9|360.9|355.9|360.9|355.9|0
1753378200000|2025-07-24 17:30:00|361|356|358.6|357.6|361.3|358.1|358.6|355.8|3
1753378800000|2025-07-24 17:40:00|358.5|357.5|360.6|355.6|361.1|357.8|358.5|355.5|1
1753379700000|2025-07-24 17:55:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1753380000000|2025-07-24 18:00:00|360.4|355.4|357|356|360.4|357.3|357|354.6|5
1753380300000|2025-07-24 18:05:00|356.9|355.9|359.4|354.4|359.6|356.6|356.8|354.1|18
1753380600000|2025-07-24 18:10:00|357.6|356.6|357.4|356.4|360.4|357.5|356.9|354.9|44
1753380900000|2025-07-24 18:15:00|357.5|356.5|358|357|360.8|357.5|357.5|355.1|1
1753401600000|2025-07-25 00:00:00|364.3|359.3|362.6|357.6|365.5|360.5|362.6|357.6|0
1753401900000|2025-07-25 00:05:00|362.8|357.8|362.1|357.1|363.4|358.4|362.1|357.1|0
1753402200000|2025-07-25 00:10:00|362.8|357.8|362.1|357.1|362.8|357.8|362.1|357.1|0
1753402800000|2025-07-25 00:20:00|362|357|361.4|356.4|362|357|361.4|356.4|0
1753403100000|2025-07-25 00:25:00|361.1|356.1|362|357|362|357|360.9|355.9|0
1753403400000|2025-07-25 00:30:00|362.1|357.1|362.4|357.4|362.4|357.4|362.1|357.1|0
1753404300000|2025-07-25 00:45:00|362.3|357.3|362.5|357.5|362.8|360|361|357.1|0
1753404600000|2025-07-25 00:50:00|362.4|357.4|362.3|357.3|362.4|358.8|359.6|357.3|0
1753404900000|2025-07-25 00:55:00|362.4|357.4|362.4|357.4|362.4|357.4|362.4|357.4|0
1753407900000|2025-07-25 01:45:00|362.3|357.3|362.3|357.3|362.3|357.3|362.3|357.3|0
1753408200000|2025-07-25 01:50:00|362.4|357.4|362.4|357.4|362.6|357.6|362.3|357.3|0
1753410300000|2025-07-25 02:25:00|362.3|357.3|362.4|357.4|362.4|357.4|362.3|357.3|0
1753410600000|2025-07-25 02:30:00|362.5|357.5|362.6|357.6|362.6|357.6|362.5|357.5|0
1753411500000|2025-07-25 02:45:00|362.8|357.8|362.6|357.6|362.8|357.8|362.6|357.6|0
1753411800000|2025-07-25 02:50:00|362.8|357.8|363|358|363|358|362.8|357.8|14
1753412700000|2025-07-25 03:05:00|361.4|360.4|361.6|360.6|361.6|360.6|361.4|360.4|0
1753413000000|2025-07-25 03:10:00|363.1|358.1|361.4|360.4|363.1|360.5|361.4|358.1|2
1753413300000|2025-07-25 03:15:00|361.5|360.5|363.1|358.1|363.1|360.5|361.5|358.1|1
1753415100000|2025-07-25 03:45:00|363|358|363|358|363|358|363|358|1
1753417800000|2025-07-25 04:30:00|363.4|358.4|363.8|358.8|363.8|358.8|363.4|358.4|0
1753425600000|2025-07-25 06:40:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753427400000|2025-07-25 07:10:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753427700000|2025-07-25 07:15:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753428300000|2025-07-25 07:25:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753428600000|2025-07-25 07:30:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753428900000|2025-07-25 07:35:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753429500000|2025-07-25 07:45:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753429800000|2025-07-25 07:50:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753430100000|2025-07-25 07:55:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753430400000|2025-07-25 08:00:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753430700000|2025-07-25 08:05:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753431000000|2025-07-25 08:10:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753431300000|2025-07-25 08:15:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753431600000|2025-07-25 08:20:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753431900000|2025-07-25 08:25:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753432200000|2025-07-25 08:30:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753432500000|2025-07-25 08:35:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753432800000|2025-07-25 08:40:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753433100000|2025-07-25 08:45:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753433400000|2025-07-25 08:50:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753433700000|2025-07-25 08:55:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753434000000|2025-07-25 09:00:00|363.6|358.6|361|360|363.8|360|360.9|358.6|0
1753434600000|2025-07-25 09:10:00|360.9|359.9|363.5|358.5|363.5|359.9|360.8|358.4|0
1753435800000|2025-07-25 09:30:00|363.6|358.6|363.6|358.6|363.6|358.6|363.6|358.6|0
1753436100000|2025-07-25 09:35:00|363.5|358.5|363.4|358.4|363.5|358.5|363.4|358.4|0
1753436400000|2025-07-25 09:40:00|363.5|358.5|363.8|358.8|363.8|358.8|363.5|358.5|0
1753439700000|2025-07-25 10:35:00|363.6|358.6|363.8|358.8|363.8|358.8|363.6|358.6|0
1753440000000|2025-07-25 10:40:00|363.3|358.3|362.9|357.9|363.3|358.3|362.9|357.9|0
1753440300000|2025-07-25 10:45:00|363.6|358.6|363.6|358.6|363.8|358.8|363.6|358.6|0
1753440600000|2025-07-25 10:50:00|363.8|358.8|363.8|358.8|363.8|359.8|360.8|358.6|0
1753441200000|2025-07-25 11:00:00|363.6|358.6|363.6|358.6|363.6|358.6|363.6|358.6|0
1753441500000|2025-07-25 11:05:00|363.9|358.9|363.8|358.8|363.9|358.9|363.8|358.8|0
1753442400000|2025-07-25 11:20:00|363.3|358.3|363.1|358.1|363.3|358.3|363.1|358.1|0
1753442700000|2025-07-25 11:25:00|362.9|357.9|363.6|358.6|363.6|358.6|362.9|357.9|0
1753443000000|2025-07-25 11:30:00|363.8|358.8|363.6|358.6|363.8|358.8|363.6|358.6|0
1753443300000|2025-07-25 11:35:00|363.8|358.8|363.9|358.9|363.9|358.9|363.8|358.8|0
1753443600000|2025-07-25 11:40:00|363.8|358.8|363.8|358.8|363.8|358.8|363.8|358.8|0
1753450200000|2025-07-25 13:30:00|364.9|359.9|361|360|364.9|361.4|360.9|358.4|4
1753450500000|2025-07-25 13:35:00|360.9|359.9|363.1|358.1|363.1|360.4|359.1|356.6|11
1753450800000|2025-07-25 13:40:00|361.3|360.3|362|357|363.1|360.3|360.8|357|0
1753451100000|2025-07-25 13:45:00|362.1|357.1|362.6|357.6|362.6|357.6|362.1|357.1|0
1753451400000|2025-07-25 13:50:00|362.8|357.8|362.1|361.1|363.6|361.1|361|357.6|5
1753451700000|2025-07-25 13:55:00|361.8|360.8|365.4|360.4|365.4|361.1|361|357.6|21
1753452000000|2025-07-25 14:00:00|365.5|360.5|365.9|360.9|366.3|361.4|361.8|358|18
1753452300000|2025-07-25 14:05:00|365.6|360.6|365.1|360.1|365.6|360.6|364.6|359.6|1
1753452600000|2025-07-25 14:10:00|365.3|360.3|363.3|358.3|365.8|362.3|361.3|357.8|11
1753452900000|2025-07-25 14:15:00|363.1|358.1|362.9|357.9|363.1|358.1|362.9|357.9|0
1753453200000|2025-07-25 14:20:00|362.8|357.8|362.8|357.8|362.8|359.5|360.5|357.3|0
1753453500000|2025-07-25 14:25:00|362.9|357.9|364.1|359.1|364.1|360|361|357.9|0
1753453800000|2025-07-25 14:30:00|361.8|360.8|364.1|359.1|364.1|360.8|361.5|359|0
1753454400000|2025-07-25 14:40:00|362|361|364.1|359.1|364.1|361|362|358.9|0
1753454700000|2025-07-25 14:45:00|363.8|358.8|363.6|358.6|363.8|358.8|363.6|358.6|2
1753455000000|2025-07-25 14:50:00|361.8|360.8|364.1|359.1|364.1|360.8|361.8|358.9|0
1753455300000|2025-07-25 14:55:00|362|361|364.1|359.1|364.1|361|362|359.1|0
1753455900000|2025-07-25 15:05:00|362.3|361.3|362.3|361.3|364.1|361.3|362.3|359.1|0
1753456200000|2025-07-25 15:10:00|364.4|359.4|364.4|359.4|364.4|359.4|364.3|359.3|1
1753456500000|2025-07-25 15:15:00|362.3|361.3|365.1|360.1|365.3|361.3|362|358.9|7
1753456800000|2025-07-25 15:20:00|365.3|360.3|365|360|365.3|362.8|363.8|359.6|0
1753457700000|2025-07-25 15:35:00|365.1|360.1|365.1|360.1|365.1|360.1|365.1|360.1|0
1753458000000|2025-07-25 15:40:00|365.3|360.3|364.9|359.9|365.3|360.3|364.4|359.4|0
1753458300000|2025-07-25 15:45:00|363|362|364.6|359.6|364.9|362|362.8|359.1|1
1753458600000|2025-07-25 15:50:00|364.8|359.8|364.6|359.6|364.8|359.8|364.6|359.6|0
1753458900000|2025-07-25 15:55:00|362.5|361.5|364.1|359.1|364.4|361.5|362.1|358.6|1
1753459200000|2025-07-25 16:00:00|362.3|361.3|361.9|360.9|364.5|361.3|361.5|358|1
1753459500000|2025-07-25 16:05:00|364.5|359.5|361.9|356.9|364.5|360.8|361.4|356.6|3
1753459800000|2025-07-25 16:10:00|362|357|361.6|356.6|362|357|361.3|356.3|0
1753460700000|2025-07-25 16:25:00|361.5|356.5|361.5|356.5|361.6|356.6|361.4|356.4|0
1753461000000|2025-07-25 16:30:00|361.4|356.4|361.6|356.6|361.6|356.6|361.4|356.4|0
1753462500000|2025-07-25 16:55:00|361.8|356.8|361.9|356.9|362.1|358.4|359.3|356.8|0
1753463700000|2025-07-25 17:15:00|361.8|356.8|360.9|355.9|361.8|358.5|359.5|355.8|0
1753464000000|2025-07-25 17:20:00|360.8|355.8|360.1|355.1|360.9|355.9|360.1|355.1|0
1753464300000|2025-07-25 17:25:00|360.3|355.3|360.3|355.3|360.3|355.3|360.3|355.3|0
1753464600000|2025-07-25 17:30:00|359|358|361.3|356.3|361.3|358|359|356.1|0
1753464900000|2025-07-25 17:35:00|361.1|356.1|360.1|355.1|361.1|358|357.8|355.1|0
1753465200000|2025-07-25 17:40:00|360.3|355.3|360.4|355.4|360.6|355.6|360.3|355.3|0
1753465800000|2025-07-25 17:50:00|357.9|356.9|360.5|355.5|360.5|357|357.9|355.5|0
1753466400000|2025-07-25 18:00:00|360.6|355.6|358.1|357.1|360.6|357.1|358.1|355.5|0
1753466700000|2025-07-25 18:05:00|360.4|355.4|360.5|355.5|360.6|355.6|360.3|355.3|1
1753467000000|2025-07-25 18:10:00|360.9|355.9|365.1|360.1|365.3|360.3|359.3|355.6|28
1753467300000|2025-07-25 18:15:00|365.3|360.3|363|358|365.4|361|360.5|357.9|8
1753660800000|2025-07-28 00:00:00|365|360|367.1|362.1|367.1|364.3|364.6|359.6|13
1753661100000|2025-07-28 00:05:00|367.3|362.3|365.3|360.3|367.3|364|365|360.3|1
1753661400000|2025-07-28 00:10:00|365.1|360.1|364.8|359.8|365.1|360.1|364.6|359.6|0
1753662000000|2025-07-28 00:20:00|364.9|359.9|364.6|359.6|364.9|361.8|362.8|359.6|0
1753662600000|2025-07-28 00:30:00|364.5|359.5|364.5|359.5|364.5|359.5|364.5|359.5|0
1753662900000|2025-07-28 00:35:00|364.6|359.6|364.4|359.4|364.6|361.5|362.5|359.4|0
1753663200000|2025-07-28 00:40:00|364.5|359.5|364.6|359.6|364.6|361.5|362.5|359.4|0
1753663500000|2025-07-28 00:45:00|364.8|359.8|363.5|362.5|365.8|362.6|363.4|359.8|2
1753663800000|2025-07-28 00:50:00|363.4|362.4|364.4|359.4|365.1|362.4|363.3|359.4|0
1753664100000|2025-07-28 00:55:00|364.6|359.6|364.5|359.5|364.8|361.1|362.1|359.5|1
1753664400000|2025-07-28 01:00:00|364.6|359.6|365.8|360.8|365.8|364.3|363.9|359.6|2
1753664700000|2025-07-28 01:05:00|365.9|360.9|367|362|367|362|365.9|360.9|0
1753665000000|2025-07-28 01:10:00|367.1|362.1|366.9|361.9|367.1|363.1|364|360.9|0
1753665300000|2025-07-28 01:15:00|367.3|362.3|368|363|368.1|364.5|365.5|362.3|0
1753665600000|2025-07-28 01:20:00|368.1|363.1|368.5|363.5|368.5|363.5|368.1|363.1|0
1753666500000|2025-07-28 01:35:00|368.6|363.6|368.6|363.6|368.6|363.6|368.6|363.6|0
1753667100000|2025-07-28 01:45:00|366.5|365.5|368.6|363.6|368.6|365.5|366.5|363.6|0
1753667700000|2025-07-28 01:55:00|366.9|365.9|368.9|363.9|368.9|366|366.9|363.9|0
1753668300000|2025-07-28 02:05:00|367|366|366.5|365.5|368.9|366|366.5|363.6|0
1753668900000|2025-07-28 02:15:00|368.3|363.3|367.4|362.4|368.3|363.3|366.6|361.6|0
1753669200000|2025-07-28 02:20:00|367.3|362.3|367.4|362.4|367.4|364.6|365.5|362.3|0
1753669500000|2025-07-28 02:25:00|365.5|364.5|367.4|362.4|367.4|364.5|365.5|362.4|0
1753669800000|2025-07-28 02:30:00|365.3|364.3|367.4|362.4|367.4|364.3|365.3|362.4|0
1753670700000|2025-07-28 02:45:00|365.3|364.3|367.4|362.4|367.4|364.3|365.3|362.1|0
1753671000000|2025-07-28 02:50:00|365.8|364.8|366.8|365.8|368.9|365.8|365.8|362.6|2
1753671300000|2025-07-28 02:55:00|368.9|363.9|366.9|365.9|368.9|366|366.9|363.9|0
1753671600000|2025-07-28 03:00:00|367|366|366.9|365.9|367.1|366.1|366.9|365.9|0
1753671900000|2025-07-28 03:05:00|366.8|365.8|366.6|361.6|367.6|365.8|363.5|360|4
1753672200000|2025-07-28 03:10:00|366.5|361.5|368|363|368|364|364|360.9|0
1753672500000|2025-07-28 03:15:00|367.9|362.9|367.9|362.9|368|363|367.9|362.9|0
1753672800000|2025-07-28 03:20:00|368|363|367.8|362.8|368.4|363.4|367.8|362.8|2
1753673100000|2025-07-28 03:25:00|367.6|362.6|365.1|360.1|367.6|364.3|363.5|360.1|0
1753673400000|2025-07-28 03:30:00|363.8|362.8|365.5|364.5|367.6|364.8|363.8|361.5|2
1753673700000|2025-07-28 03:35:00|367.4|362.4|367.5|362.5|367.6|364.1|365|362|0
1753674000000|2025-07-28 03:40:00|367.4|362.4|367.4|362.4|367.4|362.4|367.3|362.3|0
1753674600000|2025-07-28 03:50:00|367.5|362.5|366|361|367.5|362.5|366|361|0
1753674900000|2025-07-28 03:55:00|366.6|361.6|366.8|361.8|367|362|366|361|0
1753675200000|2025-07-28 04:00:00|366.6|361.6|366.6|361.6|366.6|361.6|366.6|361.6|0
1753675500000|2025-07-28 04:05:00|363.6|362.6|363.3|362.3|363.6|362.6|363.3|362.3|0
1753675800000|2025-07-28 04:10:00|365.1|360.1|363.4|362.4|365.1|362.4|363.3|360|0
1753676100000|2025-07-28 04:15:00|363.3|362.3|365.6|360.6|366.1|363|362.8|359.8|3
1753677000000|2025-07-28 04:30:00|365.5|360.5|363.9|362.9|365.5|362.9|363.9|360.1|0
1753680300000|2025-07-28 05:25:00|364|363|366.1|361.1|366.1|363.1|364|360.3|0
1753681200000|2025-07-28 05:40:00|364|363|364|363|364|363|364|363|0
1753681500000|2025-07-28 05:45:00|366.1|361.1|366.1|361.1|366.1|361.1|366.1|361.1|0
1753683900000|2025-07-28 06:25:00|365.5|360.5|366.4|361.4|366.5|363.3|364.3|360.5|0
1753684200000|2025-07-28 06:30:00|366.5|361.5|366.5|361.5|366.5|361.5|366.5|361.5|0
1753685100000|2025-07-28 06:45:00|366.6|361.6|366.4|361.4|366.6|361.6|366.4|361.4|0
1753686600000|2025-07-28 07:10:00|366.5|361.5|366.5|361.5|366.5|361.5|366.5|361.5|0
1753687800000|2025-07-28 07:30:00|366.4|361.4|366.5|361.5|366.5|361.5|366.4|361.4|0
1753688100000|2025-07-28 07:35:00|366.4|361.4|366.5|361.5|366.5|361.5|366.4|361.4|0
1753692300000|2025-07-28 08:45:00|366.4|361.4|366.5|361.5|366.5|361.5|366.4|361.4|0
1753695600000|2025-07-28 09:40:00|366.4|361.4|366.4|361.4|366.4|361.4|366.4|361.4|0
1753695900000|2025-07-28 09:45:00|366.5|361.5|366.5|361.5|366.5|361.5|366.5|361.5|0
1753709400000|2025-07-28 13:30:00|366.4|361.4|365.6|360.6|366.6|363.5|362.3|359.4|4
1753709700000|2025-07-28 13:35:00|365.4|360.4|364.8|363.8|366.6|363.8|363.5|360.3|1
1753710000000|2025-07-28 13:40:00|366.6|361.6|366.9|361.9|367.6|364.5|364.8|361.1|0
1753710300000|2025-07-28 13:45:00|365|364|366.1|361.1|366.9|364|364.3|361.1|0
1753710600000|2025-07-28 13:50:00|366.3|361.3|363.5|362.5|367.3|363.8|363.4|360.1|0
1753710900000|2025-07-28 13:55:00|365.4|360.4|365.9|360.9|365.9|362.5|363|359.8|0
1753711500000|2025-07-28 14:05:00|363.4|362.4|365.9|360.9|365.9|362.4|363.4|360.9|0
1753711800000|2025-07-28 14:10:00|365.8|360.8|365.8|360.8|365.8|360.8|365.8|360.8|0
1753712100000|2025-07-28 14:15:00|363.4|362.4|363.8|362.8|365.9|362.8|363.4|360.8|0
1753712700000|2025-07-28 14:25:00|365.9|360.9|365.9|360.9|365.9|360.9|365.9|360.9|0
1753713000000|2025-07-28 14:30:00|363.8|362.8|363.8|362.8|363.8|362.8|363.5|362.5|0
1753713300000|2025-07-28 14:35:00|364|363|364.1|363.1|364.1|363.1|364|363|0
1753713600000|2025-07-28 14:40:00|364|363|362.9|361.9|365|363.1|362.6|359.5|2
1753713900000|2025-07-28 14:45:00|363|362|365.4|360.4|367.8|364.8|363|360.4|7
1753714200000|2025-07-28 14:50:00|365.8|360.8|366.3|361.3|366.6|361.6|365.5|360.5|0
1753714500000|2025-07-28 14:55:00|366.4|361.4|366.5|361.5|366.5|361.5|366.1|361.1|0
1753714800000|2025-07-28 15:00:00|366.6|361.6|366.5|361.5|366.9|361.9|366.3|361.3|0
1753715100000|2025-07-28 15:05:00|366.6|361.6|366.6|361.6|366.6|361.6|366.1|361.1|0
1753715400000|2025-07-28 15:10:00|366.3|361.3|366.5|361.5|366.6|362.9|363.8|361.1|0
1753715700000|2025-07-28 15:15:00|366.6|361.6|366.5|361.5|366.6|362.8|363.8|361.1|0
1753716000000|2025-07-28 15:20:00|366.6|361.6|366.1|361.1|366.6|362.8|363.8|360.9|0
1753716300000|2025-07-28 15:25:00|364.9|363.9|366.1|361.1|366.1|363.9|364.9|361.1|1
1753716600000|2025-07-28 15:30:00|366|361|365.6|360.6|366|361|365.5|360.5|0
1753717200000|2025-07-28 15:40:00|365.8|360.8|365.8|360.8|365.8|360.8|365.4|360.4|0
1753717800000|2025-07-28 15:50:00|365.9|360.9|365.8|360.8|365.9|360.9|365.4|360.4|0
1753718400000|2025-07-28 16:00:00|365.9|360.9|365.8|360.8|365.9|360.9|365.5|360.5|0
1753718700000|2025-07-28 16:05:00|365.9|360.9|365.4|360.4|365.9|360.9|365.1|360.1|0
1753719300000|2025-07-28 16:15:00|365.5|360.5|365.8|360.8|365.8|360.8|365.5|360.5|0
1753719900000|2025-07-28 16:25:00|365.9|360.9|365.9|360.9|365.9|360.9|365.8|360.8|0
1753720200000|2025-07-28 16:30:00|366|361|366|361|366|361|366|361|0
1753720500000|2025-07-28 16:35:00|365.9|360.9|366.1|361.1|366.1|361.1|365.8|360.8|0
1753721100000|2025-07-28 16:45:00|366|361|365.6|360.6|366|361|365.6|360.6|0
1753721400000|2025-07-28 16:50:00|365.5|360.5|365.9|360.9|365.9|360.9|365.4|360.4|0
1753721700000|2025-07-28 16:55:00|366|361|366|361|366|361|366|361|0
1753722600000|2025-07-28 17:10:00|365.9|360.9|363.4|362.4|365.9|362.8|363.4|360.6|0
1753722900000|2025-07-28 17:15:00|363.5|362.5|366.6|361.6|366.9|363.1|363.5|360.6|12
1753724100000|2025-07-28 17:35:00|366.5|361.5|368|363|368|365.1|365.4|361.3|7
1753724400000|2025-07-28 17:40:00|368.1|363.1|366.5|365.5|368.6|365.5|366.4|363.1|0
1753725000000|2025-07-28 17:50:00|366.6|365.6|369|364|370.8|368.3|366.6|362.5|13
1753725300000|2025-07-28 17:55:00|369.1|364.1|370.6|365.6|370.6|365.6|369.1|364.1|0
1753725600000|2025-07-28 18:00:00|369.1|368.1|369.8|368.8|371.9|369.4|369.1|366.6|10
1753725900000|2025-07-28 18:05:00|369.6|368.6|370|369|371.6|369.1|369.6|366.6|5
1753726200000|2025-07-28 18:10:00|369.9|368.9|370.5|369.5|371.9|369.6|369.8|366.6|33
1753726500000|2025-07-28 18:15:00|370.4|369.4|371.5|366.5|372.1|369.4|369.9|366.5|10
1753747200000|2025-07-29 00:00:00|367.8|362.8|370|365|370|365|367.6|362.6|0
1753747500000|2025-07-29 00:05:00|370.1|365.1|370.3|365.3|370.5|365.5|369.8|364.8|0
1753748400000|2025-07-29 00:20:00|370.4|365.4|370.4|365.4|370.4|365.4|370.4|365.4|0
1753748700000|2025-07-29 00:25:00|370.3|365.3|370.5|365.5|370.9|367|368|364.8|0
1753749000000|2025-07-29 00:30:00|370.4|365.4|370.3|365.3|370.4|366.9|367.5|365.1|0
1753749300000|2025-07-29 00:35:00|370.4|365.4|370.4|365.4|370.5|365.5|370.4|365.4|0
1753749600000|2025-07-29 00:40:00|370.5|365.5|370.5|365.5|370.6|365.6|370.4|365.4|0
1753749900000|2025-07-29 00:45:00|370.6|365.6|370.6|365.6|370.6|365.6|370.5|365.5|0
1753750500000|2025-07-29 00:55:00|370.5|365.5|370.5|365.5|370.5|365.5|370.5|365.5|0
1753750800000|2025-07-29 01:00:00|369.1|368.1|369.3|368.3|369.3|368.3|369.1|368.1|0
1753752300000|2025-07-29 01:25:00|369.4|368.4|369.6|368.6|369.8|368.8|369.4|368.4|0
1753752600000|2025-07-29 01:30:00|369.5|368.5|371.6|366.6|371.9|368.8|369.5|366.6|0
1753753800000|2025-07-29 01:50:00|369.8|368.8|371.9|366.9|371.9|369|369.8|366.6|0
1753754400000|2025-07-29 02:00:00|370.4|369.4|370.8|369.8|370.9|369.9|370.4|369.4|0
1753755600000|2025-07-29 02:20:00|370.6|369.6|370.8|369.8|370.8|369.8|370.6|369.6|0
1753755900000|2025-07-29 02:25:00|370.5|369.5|370.9|369.9|370.9|369.9|370.5|369.5|0
1753756200000|2025-07-29 02:30:00|370.8|369.8|370.9|369.9|370.9|369.9|370.8|369.8|0
1753756500000|2025-07-29 02:35:00|370.8|369.8|370.8|369.8|370.8|369.8|370.8|369.8|2
1753756800000|2025-07-29 02:40:00|370.6|369.6|370.6|369.6|370.6|369.6|370.6|369.6|0
1753757400000|2025-07-29 02:50:00|370.8|369.8|370.9|369.9|371.1|370.1|370.4|369.4|5
1753757700000|2025-07-29 02:55:00|370.8|369.8|370.6|369.6|370.8|369.8|370.6|369.6|0
1753758000000|2025-07-29 03:00:00|370.8|369.8|369.9|364.9|372.3|370.4|367|362|9
1753758300000|2025-07-29 03:05:00|369.8|364.8|371.3|366.3|371.3|366.3|368|363|1
1753758600000|2025-07-29 03:10:00|371.1|366.1|370.8|365.8|371.1|366.1|368.4|363.4|1
1753758900000|2025-07-29 03:15:00|370.6|365.6|370.6|365.6|370.6|365.6|370.6|365.6|0
1753759200000|2025-07-29 03:20:00|370.5|365.5|371.8|366.8|372|367|369.5|364.5|0
1753759500000|2025-07-29 03:25:00|371.9|366.9|372|367|372|367|371.9|366.9|0
1753759800000|2025-07-29 03:30:00|372.1|367.1|372.3|367.3|372.3|367.3|372.1|367.1|0
1753760100000|2025-07-29 03:35:00|372.4|367.4|370.9|365.9|372.6|370.3|369.3|364.3|10
1753760400000|2025-07-29 03:40:00|371|366|371.4|366.4|371.4|366.4|369.9|364.9|0
1753760700000|2025-07-29 03:45:00|371.5|366.5|371.5|366.5|371.6|366.6|369.9|364.9|0
1753761600000|2025-07-29 04:00:00|371.6|366.6|371|370|371.9|370|370.9|366.6|3
1753761900000|2025-07-29 04:05:00|371.1|370.1|372.3|367.3|372.3|370.4|369.8|365.1|11
1753762200000|2025-07-29 04:10:00|372.4|367.4|372.4|367.4|372.6|367.6|372.4|367.4|0
1753763400000|2025-07-29 04:30:00|372.3|367.3|372.3|367.3|372.3|367.3|372.3|367.3|0
1753764300000|2025-07-29 04:45:00|372.4|367.4|372.6|367.6|372.6|367.6|372.3|367.3|0
1753764600000|2025-07-29 04:50:00|372.5|367.5|371.3|366.3|372.5|369.3|369.1|364.1|3
1753765200000|2025-07-29 05:00:00|371.4|366.4|371.1|370.1|371.9|370.1|370|366.4|1
1753766100000|2025-07-29 05:15:00|372.1|367.1|371.3|366.3|372.1|368.8|368.3|364.1|5
1753766400000|2025-07-29 05:20:00|371.1|366.1|371.4|366.4|371.4|368|369|364.3|2
1753767300000|2025-07-29 05:35:00|368.9|367.9|372.1|367.1|372.1|367.9|368.9|366.4|0
1753767600000|2025-07-29 05:40:00|372.3|367.3|372.3|367.3|372.3|367.3|372.3|367.3|0
1753768200000|2025-07-29 05:50:00|372.4|367.4|372.3|367.3|372.4|367.4|372.3|367.3|0
1753768500000|2025-07-29 05:55:00|372.1|367.1|370.5|369.5|372.4|369.5|370.5|367.1|0
1753770300000|2025-07-29 06:25:00|370.4|369.4|370.5|369.5|370.5|369.5|370.4|369.4|1
1753770600000|2025-07-29 06:30:00|370.4|369.4|370.4|369.4|370.4|369.4|370.4|369.4|0
1753771200000|2025-07-29 06:40:00|370.5|369.5|370.5|369.5|370.5|369.5|370.5|369.5|0
1753778700000|2025-07-29 08:45:00|370.4|369.4|370.5|369.5|370.5|369.5|370.4|369.4|0
1753779600000|2025-07-29 09:00:00|370.4|369.4|370.5|369.5|370.5|369.5|370.4|369.4|0
1753779900000|2025-07-29 09:05:00|370.4|369.4|370.5|369.5|370.5|369.5|370.4|369.4|0
1753780200000|2025-07-29 09:10:00|370.4|369.4|370.5|369.5|370.5|369.5|370.4|369.4|0
1753780500000|2025-07-29 09:15:00|370.4|369.4|370.5|369.5|370.5|369.5|370.4|369.4|0
1753781400000|2025-07-29 09:30:00|370.4|369.4|370.5|369.5|370.5|369.5|370.4|369.4|0
1753781700000|2025-07-29 09:35:00|370.4|369.4|370.4|369.4|370.5|369.5|370.4|369.4|0
1753783200000|2025-07-29 10:00:00|371.8|366.8|370.9|365.9|371.8|366.8|370.9|365.9|0
1753784700000|2025-07-29 10:25:00|370.8|365.8|370.8|365.8|370.8|365.8|370.8|365.8|0
1753786500000|2025-07-29 10:55:00|370.6|365.6|370.9|365.9|370.9|365.9|370.6|365.6|0
1753789200000|2025-07-29 11:40:00|370.8|365.8|370.6|365.6|370.8|365.8|370.6|365.6|0
1753790700000|2025-07-29 12:05:00|368.5|367.5|368.5|367.5|368.5|367.5|368.5|367.5|0
1753795800000|2025-07-29 13:30:00|372.9|367.9|369.4|364.4|372.9|369.8|366.5|363.3|2
1753796100000|2025-07-29 13:35:00|367.6|366.6|368.6|363.6|370.1|367|366.3|362.9|4
1753796400000|2025-07-29 13:40:00|368|363|366|365|368.8|365.1|365.5|362.6|0
1753796700000|2025-07-29 13:45:00|367.9|362.9|367.6|362.6|368.6|365.1|366|362.6|1
1753797000000|2025-07-29 13:50:00|367.8|362.8|367.8|362.8|367.8|362.8|367.6|362.6|0
1753797300000|2025-07-29 13:55:00|366.3|361.3|365|360|366.4|361.4|364.9|359.9|6
1753797600000|2025-07-29 14:00:00|365.1|360.1|365.4|360.4|365.5|361.8|362.6|360.1|0
1753797900000|2025-07-29 14:05:00|365.6|360.6|365.5|360.5|365.6|361.9|362.9|360.5|0
1753798200000|2025-07-29 14:10:00|362.8|361.8|365.4|360.4|365.5|361.8|362.8|360.4|0
1753798500000|2025-07-29 14:15:00|365.3|360.3|365.4|360.4|365.5|360.5|364.8|359.8|0
1753799100000|2025-07-29 14:25:00|365.5|360.5|366|361|366|361|365.4|360.4|0
1753799400000|2025-07-29 14:30:00|365.9|360.9|365.5|360.5|366.1|361.1|365.3|360.3|0
1753799700000|2025-07-29 14:35:00|365.1|360.1|365.9|360.9|365.9|360.9|365.1|360.1|0
1753800000000|2025-07-29 14:40:00|366.3|361.3|365.3|360.3|366.3|361.3|364.9|359.9|1
1753800300000|2025-07-29 14:45:00|365.1|360.1|366.6|361.6|366.6|362.3|363.3|360.1|1
1753800600000|2025-07-29 14:50:00|366.8|361.8|366.8|361.8|366.8|361.8|366.8|361.8|0
1753801200000|2025-07-29 15:00:00|366.6|361.6|366.9|361.9|367|362|365.9|360.9|0
1753801500000|2025-07-29 15:05:00|366.8|361.8|366.8|361.8|366.8|361.8|366.8|361.8|0
1753801800000|2025-07-29 15:10:00|366.6|361.6|366.6|361.6|366.6|361.6|366.6|361.6|0
1753802100000|2025-07-29 15:15:00|366.5|361.5|366.4|361.4|366.6|363|364|361.4|0
1753803300000|2025-07-29 15:35:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1753803900000|2025-07-29 15:45:00|366.1|361.1|365.5|360.5|366.9|363.1|364|360.1|0
1753804500000|2025-07-29 15:55:00|365.4|360.4|365.3|360.3|365.4|360.4|365.3|360.3|0
1753805100000|2025-07-29 16:05:00|365.1|360.1|363.5|362.5|365.1|362.5|362.3|359.4|6
1753805400000|2025-07-29 16:10:00|365.6|360.6|369.5|364.5|369.5|364.5|363.5|360.6|37
1753805700000|2025-07-29 16:15:00|367.4|362.4|367.6|362.6|369.5|364.5|367.4|362.4|0
1753806000000|2025-07-29 16:20:00|367.8|362.8|367.6|362.6|367.8|362.8|367.5|362.5|0
1753806600000|2025-07-29 16:30:00|367.8|362.8|367.9|362.9|367.9|362.9|367.6|362.6|0
1753806900000|2025-07-29 16:35:00|367.8|362.8|368|363|368|363|367.8|362.8|0
1753807200000|2025-07-29 16:40:00|367.9|362.9|367.8|362.8|368|363|367.8|362.8|0
1753807800000|2025-07-29 16:50:00|367.9|362.9|366|365|367.9|365|366|362.9|0
1753809600000|2025-07-29 17:20:00|369.3|364.3|368.6|363.6|370|366|367|363.6|0
1753809900000|2025-07-29 17:25:00|369.8|364.8|370.3|365.3|370.5|366.8|367|363.6|8
1753810200000|2025-07-29 17:30:00|370.4|365.4|370.1|365.1|370.5|365.5|370.1|365.1|0
1753810800000|2025-07-29 17:40:00|370.3|365.3|368.6|367.6|370.4|367.6|368.5|365.3|0
1753811100000|2025-07-29 17:45:00|368.8|367.8|372|367|372.4|367.8|368.8|366.1|3
1753811400000|2025-07-29 17:50:00|372.3|367.3|372.4|367.4|372.6|369.8|370.5|367.1|0
1753811700000|2025-07-29 17:55:00|372.5|367.5|372.8|367.8|372.8|369.5|370.1|367.5|3
1753812000000|2025-07-29 18:00:00|372.9|367.9|373.1|368.1|373.3|368.3|372.8|367.8|1
1753812300000|2025-07-29 18:05:00|373|368|373|368|373|368|373|368|0
1753812600000|2025-07-29 18:10:00|370.5|369.5|370.8|369.8|372.8|369.8|369.8|366.4|32
1753812900000|2025-07-29 18:15:00|370.6|369.6|370|365|372.6|369.6|367.3|364.5|15
1753833600000|2025-07-30 00:00:00|367.3|362.3|366|361|367.3|362.6|363.5|360.9|2
1753833900000|2025-07-30 00:05:00|365.9|360.9|365.6|360.6|366|363.6|364.4|360.3|3
1753834200000|2025-07-30 00:10:00|365.8|360.8|365.8|360.8|365.9|360.9|365.5|360.5|0
1753834500000|2025-07-30 00:15:00|365.5|360.5|365.9|360.9|365.9|360.9|365.5|360.5|0
1753834800000|2025-07-30 00:20:00|365.8|360.8|365.9|360.9|365.9|360.9|365.3|360.3|0
1753835400000|2025-07-30 00:30:00|365.6|360.6|366|361|366|361|365.5|360.5|0
1753836000000|2025-07-30 00:40:00|365.9|360.9|365.4|360.4|365.9|360.9|365.4|360.4|0
1753836300000|2025-07-30 00:45:00|365.5|360.5|365.8|360.8|365.8|362.5|363.5|360.5|0
1753836900000|2025-07-30 00:55:00|365.9|360.9|365.9|360.9|365.9|360.9|365.4|360.4|0
1753837500000|2025-07-30 01:05:00|365.6|360.6|365.3|360.3|365.6|363.1|363.5|359.9|1
1753837800000|2025-07-30 01:10:00|365.4|360.4|365.6|360.6|365.8|360.8|365.3|360.3|0
1753838100000|2025-07-30 01:15:00|365.8|360.8|365.6|360.6|365.8|360.8|365.5|360.5|0
1753838700000|2025-07-30 01:25:00|365.8|360.8|365.9|360.9|366.1|361.1|365.6|360.6|0
1753839000000|2025-07-30 01:30:00|366|361|367.5|362.5|367.5|362.6|363.5|361|2
1753839300000|2025-07-30 01:35:00|367.4|362.4|367.5|362.5|367.5|362.5|367.3|362.3|0
1753840200000|2025-07-30 01:50:00|367.6|362.6|369|364|369|364|367.3|362.3|0
1753840500000|2025-07-30 01:55:00|369.1|364.1|369|364|369.1|364.1|369|364|0
1753840800000|2025-07-30 02:00:00|368.9|363.9|369|364|369|364|368.9|363.9|0
1753841700000|2025-07-30 02:15:00|369.1|364.1|369|364|369.1|364.1|369|364|0
1753842600000|2025-07-30 02:30:00|368.9|363.9|369|364|369.1|366.5|367.4|363.9|0
1753842900000|2025-07-30 02:35:00|369.1|364.1|369.1|364.1|369.1|364.1|368.9|363.9|0
1753843800000|2025-07-30 02:50:00|369.3|364.3|369.5|364.5|369.5|366.6|367.6|364.1|0
1753845900000|2025-07-30 03:25:00|369.6|364.6|369.6|364.6|369.6|364.6|369.6|364.6|0
1753848900000|2025-07-30 04:15:00|367.8|366.8|369.5|364.5|369.5|366.9|367.8|364.4|0
1753861500000|2025-07-30 07:45:00|367.8|366.8|369.5|364.5|369.6|366.9|367.8|364.5|0
1753862400000|2025-07-30 08:00:00|369.6|364.6|369.6|364.6|369.6|364.6|369.6|364.6|0
1753862700000|2025-07-30 08:05:00|369.5|364.5|369.6|364.6|369.6|364.6|369.5|364.5|0
1753863000000|2025-07-30 08:10:00|369.5|364.5|369.5|364.5|369.5|364.5|369.5|364.5|0
1753865100000|2025-07-30 08:45:00|369.6|364.6|369.6|364.6|369.6|364.6|369.6|364.6|0
1753865400000|2025-07-30 08:50:00|369.5|364.5|369.5|364.5|369.6|364.6|369.5|364.5|0
1753869300000|2025-07-30 09:55:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753869900000|2025-07-30 10:05:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753870500000|2025-07-30 10:15:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753870800000|2025-07-30 10:20:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753871100000|2025-07-30 10:25:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753871400000|2025-07-30 10:30:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753871700000|2025-07-30 10:35:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753872000000|2025-07-30 10:40:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753872300000|2025-07-30 10:45:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753872600000|2025-07-30 10:50:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753872900000|2025-07-30 10:55:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753873200000|2025-07-30 11:00:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753874400000|2025-07-30 11:20:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753875000000|2025-07-30 11:30:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753875900000|2025-07-30 11:45:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753877400000|2025-07-30 12:10:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753878300000|2025-07-30 12:25:00|369.6|364.6|369.6|364.6|369.6|364.6|369.6|364.6|0
1753878600000|2025-07-30 12:30:00|369.5|364.5|369.5|364.5|369.5|364.5|369.5|364.5|0
1753878900000|2025-07-30 12:35:00|369.6|364.6|369.5|364.5|369.6|364.6|369.4|364.4|0
1753879200000|2025-07-30 12:40:00|369.6|364.6|369.5|364.5|369.6|364.6|369.5|364.5|0
1753882200000|2025-07-30 13:30:00|369.4|364.4|369.5|364.5|369.5|364.5|369.4|364.4|1
1753883400000|2025-07-30 13:50:00|369.6|364.6|364.6|363.6|369.6|365.3|364.6|362.4|1
1753883700000|2025-07-30 13:55:00|364.1|363.1|365.8|360.8|365.9|363.1|364|360.8|4
1753884000000|2025-07-30 14:00:00|366|361|365.9|360.9|366|361|365.9|360.9|0
1753884300000|2025-07-30 14:05:00|365.8|360.8|365.9|360.9|365.9|360.9|365.8|360.8|0
1753884600000|2025-07-30 14:10:00|366|361|365.8|360.8|366|361|365.8|360.8|0
1753885200000|2025-07-30 14:20:00|364|363|365.9|360.9|366|363|364|360.9|0
1753885500000|2025-07-30 14:25:00|365.8|360.8|363.4|362.4|365.8|362.5|363.4|360.6|1
1753886100000|2025-07-30 14:35:00|363.3|362.3|364.6|359.6|365.1|362.3|362.4|359.6|1
1753886400000|2025-07-30 14:40:00|362.8|361.8|362.8|361.8|362.8|361.8|362.8|361.8|0
1753887000000|2025-07-30 14:50:00|362.6|361.6|362.8|361.8|362.8|361.8|362.6|361.6|0
1753887300000|2025-07-30 14:55:00|362.5|361.5|364.5|359.5|364.9|361.5|361.9|359.4|2
1753887900000|2025-07-30 15:05:00|364.6|359.6|364.6|359.6|364.6|359.6|364.6|359.6|0
1753888800000|2025-07-30 15:20:00|362.9|361.9|362.9|361.9|363|362|362.9|361.9|0
1753889400000|2025-07-30 15:30:00|365.1|360.1|363|362|365.1|362|363|360.1|0
1753889700000|2025-07-30 15:35:00|362.9|361.9|362.8|361.8|362.9|361.9|362.6|361.6|0
1753890000000|2025-07-30 15:40:00|362.5|361.5|364.4|359.4|364.6|361.5|362.1|359.4|1
1753890300000|2025-07-30 15:45:00|362.3|361.3|362|361|362.4|361.4|362|361|0
1753890600000|2025-07-30 15:50:00|362.1|361.1|362.1|361.1|362.3|361.3|361.9|360.9|0
1753890900000|2025-07-30 15:55:00|362|361|362.3|361.3|362.3|361.3|362|361|0
1753891200000|2025-07-30 16:00:00|362.1|361.1|362.3|361.3|362.3|361.3|362.1|361.1|0
1753891500000|2025-07-30 16:05:00|362.1|361.1|362.3|361.3|362.3|361.3|362.1|361.1|0
1753891800000|2025-07-30 16:10:00|362.1|361.1|362.1|361.1|362.3|361.3|362|361|0
1753892100000|2025-07-30 16:15:00|362|361|362|361|362.1|361.1|362|361|0
1753892400000|2025-07-30 16:20:00|361.9|360.9|360.8|355.8|362.6|360.9|358.9|355.8|11
1753892700000|2025-07-30 16:25:00|360.9|355.9|362|357|362|358.5|359.5|355.9|0
1753893000000|2025-07-30 16:30:00|362.1|357.1|362|357|362.4|358.8|359.6|357|0
1753893600000|2025-07-30 16:40:00|362.1|357.1|362.6|357.6|362.8|357.8|362.1|357.1|0
1753893900000|2025-07-30 16:45:00|362.5|357.5|364.4|359.4|364.4|359.4|362.3|357.3|0
1753894200000|2025-07-30 16:50:00|364.5|359.5|363.1|362.1|365.6|362.9|363.1|359.5|0
1753894500000|2025-07-30 16:55:00|363.3|362.3|363.3|362.3|363.3|362.3|363.3|362.3|0
1753894800000|2025-07-30 17:00:00|363.1|362.1|363.1|362.1|363.1|362.1|363.1|362.1|0
1753895100000|2025-07-30 17:05:00|363|362|364.4|359.4|364.4|362|361.5|358|4
1753895400000|2025-07-30 17:10:00|362.3|361.3|364.6|359.6|364.6|361.3|362.3|359.5|0
1753896000000|2025-07-30 17:20:00|364.9|359.9|365.1|360.1|365.3|360.3|364.8|359.8|0
1753896300000|2025-07-30 17:25:00|364.1|363.1|365.8|360.8|365.9|363.1|364.1|360.3|0
1753896600000|2025-07-30 17:30:00|365.6|360.6|365.6|360.6|365.6|360.6|365.6|360.6|0
1753897200000|2025-07-30 17:40:00|365.5|360.5|365.6|360.6|365.6|362.1|363|360.4|0
1753897500000|2025-07-30 17:45:00|365.5|360.5|364.6|359.6|365.5|361.3|362.3|359.1|0
1753897800000|2025-07-30 17:50:00|364.8|359.8|364.8|359.8|365.3|360.3|364.8|359.8|0
1753898100000|2025-07-30 17:55:00|364.9|359.9|365.3|360.3|365.4|360.4|364.9|359.9|0
1753898700000|2025-07-30 18:05:00|365.4|360.4|365|360|365.4|360.4|365|360|0
1753899000000|2025-07-30 18:10:00|364.9|359.9|361.3|356.3|364.9|359.9|356.4|353.4|171
1753899300000|2025-07-30 18:15:00|361.1|356.1|361.4|356.4|363.6|359.4|360.4|355.5|2
1753920000000|2025-07-31 00:00:00|362|356.8|360.4|355.4|362.3|357.3|357.9|355.1|0
1753920300000|2025-07-31 00:05:00|360.6|355.6|360.1|355.1|362|357.3|357.9|355.1|0
1753920600000|2025-07-31 00:10:00|361.4|356.4|360.8|355.8|361.5|357.3|358|355.1|0
1753920900000|2025-07-31 00:15:00|360.9|355.9|360.6|355.6|360.9|355.9|359.9|354.9|3
1753921200000|2025-07-31 00:20:00|360.8|355.8|360.9|355.9|361|356|360.8|355.8|2
1753921500000|2025-07-31 00:25:00|361|356|361.6|356.6|361.6|358.1|359.1|355.4|3
1753921800000|2025-07-31 00:30:00|361.8|356.8|362|357|363|358|361.8|356.8|0
1753922100000|2025-07-31 00:35:00|359.8|358.8|362.1|357.1|362.1|359|359.8|357|0
1753922400000|2025-07-31 00:40:00|360|359|363.4|358.4|364.6|359.6|360|357.6|0
1753922700000|2025-07-31 00:45:00|360.8|359.8|363.1|358.1|363.3|360.9|360.6|358.1|0
1753923000000|2025-07-31 00:50:00|363.3|358.3|363.4|358.4|363.4|358.4|363|358|0
1753923900000|2025-07-31 01:05:00|363.3|358.3|363.3|358.3|364.9|360.5|361.5|357.3|1
1753924200000|2025-07-31 01:10:00|363|358|362.1|357.1|363.3|360.9|360.3|356.3|0
1753924500000|2025-07-31 01:15:00|362|357|361|356|362|357|360.8|355.8|0
1753924800000|2025-07-31 01:20:00|360.9|355.9|360.9|355.9|361.1|356.1|360.5|355.5|0
1753925100000|2025-07-31 01:25:00|360.8|355.8|361.4|356.4|361.9|358.5|359.5|355.6|0
1753925400000|2025-07-31 01:30:00|359.3|358.3|361.6|356.6|361.9|358.3|359.3|356.4|0
1753925700000|2025-07-31 01:35:00|361.5|356.5|361.5|356.5|361.5|356.5|361.5|356.5|0
1753926300000|2025-07-31 01:45:00|361.6|356.6|361.8|356.8|362|359.5|360.4|356.5|0
1753926600000|2025-07-31 01:50:00|361.9|356.9|361.1|356.1|363|358|361|356|2
1753927500000|2025-07-31 02:05:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1753928100000|2025-07-31 02:15:00|361|356|361|356|361.1|356.1|360.9|355.9|0
1753928400000|2025-07-31 02:20:00|360.9|355.9|361.3|356.3|361.4|356.4|360.6|355.6|1
1753928700000|2025-07-31 02:25:00|361.1|356.1|361.1|356.1|361.1|356.1|361.1|356.1|0
1753929000000|2025-07-31 02:30:00|361.3|356.3|361.5|356.5|361.5|356.5|361|356|0
1753929600000|2025-07-31 02:40:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1753930500000|2025-07-31 02:55:00|361.5|356.5|361.5|356.5|361.5|356.5|361.5|356.5|0
1753930800000|2025-07-31 03:00:00|361.4|356.4|359|358|361.5|358|359|356.1|0
1753931100000|2025-07-31 03:05:00|358.9|357.9|361.3|356.3|361.4|358|358.9|356.1|0
1753931400000|2025-07-31 03:10:00|359|358|361|356|361.6|358|359|355.9|0
1753931700000|2025-07-31 03:15:00|360.9|355.9|360.8|355.8|360.9|355.9|360.5|355.5|0
1753932900000|2025-07-31 03:35:00|360.9|355.9|358.3|357.3|360.9|357.8|358.3|355.4|3
1753933200000|2025-07-31 03:40:00|360.1|355.1|360.1|355.1|360.1|357|358|354.9|2
1753934100000|2025-07-31 03:55:00|360.3|355.3|360.5|355.5|360.6|355.6|360.3|355.3|0
1753937400000|2025-07-31 04:50:00|360.6|355.6|360.5|355.5|361.5|357.5|358.5|355.5|0
1753938600000|2025-07-31 05:10:00|360.6|355.6|360.6|355.6|360.6|355.6|360.6|355.6|0
1753939200000|2025-07-31 05:20:00|360.5|355.5|360.8|355.8|360.8|355.8|360.5|355.5|0
1753940100000|2025-07-31 05:35:00|360.9|355.9|360.9|355.9|360.9|355.9|360.9|355.9|0
1753940400000|2025-07-31 05:40:00|361.4|356.4|361.8|356.8|362|357|361.3|356.3|0
1753941000000|2025-07-31 05:50:00|361.9|356.9|361.8|356.8|362|357|361.8|356.8|0
1753941300000|2025-07-31 05:55:00|361.6|356.6|361.6|356.6|361.8|356.8|361.6|356.6|0
1753941900000|2025-07-31 06:05:00|361.8|356.8|361.8|356.8|361.8|356.8|361.8|356.8|0
1753943400000|2025-07-31 06:30:00|361.6|356.6|361.8|356.8|361.8|356.8|361.6|356.6|0
1753944300000|2025-07-31 06:45:00|361.6|356.6|361.6|356.6|361.8|356.8|361.6|356.6|0
1753944600000|2025-07-31 06:50:00|361.8|356.8|361.6|356.6|361.8|356.8|361.6|356.6|0
1753944900000|2025-07-31 06:55:00|361.8|356.8|361.4|356.4|361.8|356.8|361.4|356.4|0
1753945500000|2025-07-31 07:05:00|361.5|356.5|361.5|356.5|361.5|356.5|361.5|356.5|0
1753945800000|2025-07-31 07:10:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1753946100000|2025-07-31 07:15:00|361.3|356.3|361.3|356.3|361.3|356.3|361.3|356.3|0
1753946400000|2025-07-31 07:20:00|361.4|356.4|361.5|356.5|361.5|356.5|361.4|356.4|0
1753947600000|2025-07-31 07:40:00|361.4|356.4|361.4|356.4|361.5|356.5|361.3|356.3|0
1753947900000|2025-07-31 07:45:00|361.5|356.5|361.5|356.5|361.5|356.5|361.5|356.5|0
1753949700000|2025-07-31 08:15:00|361.4|356.4|361.3|356.3|361.4|356.4|361.3|356.3|0
1753951200000|2025-07-31 08:40:00|361.4|356.4|361.3|356.3|361.4|356.4|361.3|356.3|0
1753951800000|2025-07-31 08:50:00|361.1|356.1|361.3|356.3|361.3|356.3|361.1|356.1|0
1753956900000|2025-07-31 10:15:00|361.1|356.1|360.9|355.9|361.1|358|359|355.8|2
1753959600000|2025-07-31 11:00:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1753959900000|2025-07-31 11:05:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1753960200000|2025-07-31 11:10:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1753960500000|2025-07-31 11:15:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1753960800000|2025-07-31 11:20:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1753961100000|2025-07-31 11:25:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1753961400000|2025-07-31 11:30:00|361|356|361|356|361|356|360.8|355.8|0
1753961700000|2025-07-31 11:35:00|360.4|355.4|358.3|357.3|360.4|357.3|358.3|355.4|1
1753962300000|2025-07-31 11:45:00|358.1|357.1|358.1|357.1|358.1|357.1|358|357|0
1753963800000|2025-07-31 12:10:00|358|357|358|357|358.1|357.1|358|357|0
1753964100000|2025-07-31 12:15:00|358.1|357.1|358|357|358.1|357.1|358|357|0
1753965300000|2025-07-31 12:35:00|358.3|357.3|360.4|355.4|360.4|357.3|358.3|355.4|0
1753968600000|2025-07-31 13:30:00|360|359|357.6|356.6|361.8|359|357.6|355.1|2
1753968900000|2025-07-31 13:35:00|357.5|356.5|357.5|356.5|357.5|356.5|357.4|356.4|4
1753969200000|2025-07-31 13:40:00|359.9|354.9|357.5|356.5|359.9|356.6|357.4|354.6|3
1753969500000|2025-07-31 13:45:00|357.4|356.4|357.4|356.4|357.4|356.4|357.4|356.4|0
1753969800000|2025-07-31 13:50:00|357.5|356.5|360.1|355.1|360.6|356.5|357.3|354.9|5
1753970100000|2025-07-31 13:55:00|360.3|355.3|360.9|355.9|362.1|357.1|360.1|355.1|0
1753970400000|2025-07-31 14:00:00|360.8|355.8|360.9|355.9|360.9|355.9|360.8|355.8|0
1753970700000|2025-07-31 14:05:00|361|356|359.9|354.9|361.1|356.1|359.9|354.9|1
1753971900000|2025-07-31 14:25:00|357.8|356.8|357.8|356.8|359.9|356.8|357.8|354.9|1
1753972800000|2025-07-31 14:40:00|357.6|356.6|360.5|355.5|360.6|356.6|357.4|354.9|2
1753973100000|2025-07-31 14:45:00|361|356|362.3|357.3|362.8|357.8|357.6|355|2
1753973400000|2025-07-31 14:50:00|362.1|357.1|362.1|357.1|362.1|357.1|362|357|0
1753973700000|2025-07-31 14:55:00|362|357|361.8|356.8|362|357|361.8|356.8|0
1753974000000|2025-07-31 15:00:00|361.9|356.9|362.1|357.1|362.1|357.1|361.8|356.8|1
1753974300000|2025-07-31 15:05:00|360.3|359.3|361.9|356.9|362.8|359.9|360.3|356.8|0
1753974600000|2025-07-31 15:10:00|361.8|356.8|361|356|362.3|357.3|361|356|0
1753974900000|2025-07-31 15:15:00|||||||||1
1753975500000|2025-07-31 15:25:00|360.8|355.8|360.5|355.5|360.9|355.9|360.4|355.4|0
1753975800000|2025-07-31 15:30:00|358|357|358|357|358|357|358|357|3
1753976100000|2025-07-31 15:35:00|358.4|357.4|358.6|357.6|358.6|357.6|358.4|357.4|2
1753976400000|2025-07-31 15:40:00|358.8|357.8|361.9|356.9|362.1|358.3|358.8|356.8|2
1753977000000|2025-07-31 15:50:00|359.8|358.8|357.8|356.8|360.9|358.8|357.8|354.9|6
1753977300000|2025-07-31 15:55:00|357.6|356.6|356.3|355.3|359|356.8|356.3|354|10
1753977600000|2025-07-31 16:00:00|356.1|355.1|356.1|355.1|356.3|355.3|356.1|355.1|0
1753977900000|2025-07-31 16:05:00|||||||||1
1753978800000|2025-07-31 16:20:00|355.9|354.9|353.9|352.9|356.9|354.9|353.9|351.8|17
1753979100000|2025-07-31 16:25:00|353.8|352.8|355.3|354.3|357.4|354.3|353.4|350.9|12
1753979400000|2025-07-31 16:30:00|357.4|352.4|355.9|354.9|358|354.9|355.4|352.4|0
1753979700000|2025-07-31 16:35:00|356|355|357.8|352.8|359.5|355.4|356|352.8|6
1753980000000|2025-07-31 16:40:00|357.6|352.6|356.9|351.9|357.6|352.6|356.9|351.9|1
1753980300000|2025-07-31 16:45:00|354.8|353.8|356.9|351.9|356.9|353.8|354.8|351.9|0
1753980600000|2025-07-31 16:50:00|355|354|355.8|354.8|357.1|354.8|355|351.9|1
1753980900000|2025-07-31 16:55:00|355.9|354.9|355.9|354.9|356|355|355.8|354.8|1
1753981200000|2025-07-31 17:00:00|355.8|354.8|356.9|351.9|357.4|354.9|354.8|351.6|1
1753981800000|2025-07-31 17:10:00|355|354|355|354|355|354|355|354|0
1753982100000|2025-07-31 17:15:00|||||||||1
1753982700000|2025-07-31 17:25:00|354.9|353.9|355|354|356.9|354|354.8|351.9|0
1753983000000|2025-07-31 17:30:00|354.9|353.9|354.4|353.4|354.9|353.9|354.4|353.4|2
1753983300000|2025-07-31 17:35:00|354.8|353.8|356.6|351.6|356.6|353.8|354.5|351.6|1
1753983900000|2025-07-31 17:45:00|354.5|353.5|355.9|350.9|356.3|353.5|354.4|350.9|1
1753984200000|2025-07-31 17:50:00|353.8|352.8|353.1|352.1|355.6|352.8|353.1|350.6|2
1753984500000|2025-07-31 17:55:00|353.3|352.3|355.1|350.1|355.6|352.3|353|350.1|1
1753984800000|2025-07-31 18:00:00|352.8|351.8|355.5|350.5|355.5|352.3|352.8|350.1|0
1753985100000|2025-07-31 18:05:00|355.4|350.4|356.5|351.5|356.6|351.6|355.3|350.3|8
1753985400000|2025-07-31 18:10:00|353.8|352.8|353.5|352.5|357.9|353.8|353.4|350.6|171
1753985700000|2025-07-31 18:15:00|355.4|350.4|353|352|355.4|352.4|353|350.4|4
1754006400000|2025-08-01 00:00:00|358|353|357.9|352.9|358.5|353.5|357.5|352.5|0
1754006700000|2025-08-01 00:05:00|358.6|353.6|356.6|351.6|358.6|353.6|356.5|351.5|0
1754007000000|2025-08-01 00:10:00|356.5|351.5|356.5|351.5|357|352|356.3|351.3|0
1754007300000|2025-08-01 00:15:00|356.4|351.4|356.6|351.6|357.1|352.1|356.4|351.4|0
1754007600000|2025-08-01 00:20:00|356.8|351.8|356.6|351.6|357.6|352.6|356.1|351.1|0
1754007900000|2025-08-01 00:25:00|356.8|351.8|356.6|351.6|357.5|352.5|356.6|351.6|0
1754008200000|2025-08-01 00:30:00|356.8|351.8|356.6|351.6|357.6|352.6|356.5|351.5|0
1754008500000|2025-08-01 00:35:00|356.8|351.8|356.8|351.8|357.5|352.5|356.8|351.8|0
1754008800000|2025-08-01 00:40:00|356.6|351.6|356.4|351.4|357.5|352.5|356.4|351.4|0
1754009100000|2025-08-01 00:45:00|356.5|351.5|357.1|352.1|357.4|352.4|356.4|351.4|0
1754009400000|2025-08-01 00:50:00|356.9|351.9|357.5|352.5|358.3|353.3|356.9|351.9|0
1754009700000|2025-08-01 00:55:00|357.9|352.9|357.6|352.6|358.5|353.5|357.5|352.5|0
1754010000000|2025-08-01 01:00:00|358.3|353.3|357.3|352.3|358.3|353.3|357.3|352.3|0
1754010300000|2025-08-01 01:05:00|357.5|352.5|357.1|352.1|357.6|352.6|357.1|352.1|0
1754010600000|2025-08-01 01:10:00|357|352|357.4|352.4|357.8|352.8|356.9|351.9|0
1754012100000|2025-08-01 01:35:00|357.3|352.3|355.8|350.8|357.4|352.4|355.6|350.6|0
1754013000000|2025-08-01 01:50:00|355.6|350.6|356|351|356|351|355.6|350.6|0
1754013300000|2025-08-01 01:55:00|356.1|351.1|356.1|351.1|356.1|351.1|356.1|351.1|0
1754013600000|2025-08-01 02:00:00|356|351|356|351|356|351|356|351|0
1754014500000|2025-08-01 02:15:00|356.3|351.3|355.5|350.5|356.3|352.8|353.8|350.3|0
1754015100000|2025-08-01 02:25:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|0
1754015400000|2025-08-01 02:30:00|355.5|350.5|356.8|351.8|360.8|355.8|355.5|350.5|0
1754016000000|2025-08-01 02:40:00|356.9|351.9|356.8|351.8|358.4|353.4|356.8|351.8|0
1754016300000|2025-08-01 02:45:00|356.9|351.9|357|352|357|352|356.9|351.9|0
1754016600000|2025-08-01 02:50:00|358.4|353.4|357.1|352.1|358.9|353.9|357.1|352.1|0
1754016900000|2025-08-01 02:55:00|357.3|352.3|357.3|352.3|357.3|352.3|357.3|352.3|0
1754017200000|2025-08-01 03:00:00|357.4|352.4|357.4|352.4|359|354|357.3|352.3|0
1754017500000|2025-08-01 03:05:00|357.5|352.5|357|352|358.9|353.9|356.5|351.5|0
1754017800000|2025-08-01 03:10:00|357.1|352.1|357.1|352.1|358.4|353.4|357|352|0
1754018100000|2025-08-01 03:15:00|358.3|353.3|356.5|351.5|358.3|353.3|356.5|351.5|0
1754018400000|2025-08-01 03:20:00|356.3|351.3|356.5|351.5|358.1|353.1|356.3|351.3|0
1754019000000|2025-08-01 03:30:00|356.4|351.4|356.4|351.4|356.6|351.6|356.4|351.4|0
1754019600000|2025-08-01 03:40:00|356.3|351.3|356.4|351.4|356.4|351.4|356.3|351.3|0
1754021400000|2025-08-01 04:10:00|356.5|351.5|358.5|353.5|358.5|353.5|356.5|351.5|0
1754021700000|2025-08-01 04:15:00|358.9|353.9|356.5|351.5|361|356|355.8|351.5|0
1754022300000|2025-08-01 04:25:00|357|352|356.9|351.9|358.3|353.3|356.8|351.8|0
1754023200000|2025-08-01 04:40:00|356.8|351.8|357|352|358.6|354|355|351.8|0
1754024100000|2025-08-01 04:55:00|356.9|351.9|356.9|351.9|360.5|355.5|356.9|351.9|0
1754025600000|2025-08-01 05:20:00|357|352|357|352|357|352|357|352|0
1754026200000|2025-08-01 05:30:00|356.9|351.9|356.9|351.9|358.5|353.8|353.6|350.9|2
1754026500000|2025-08-01 05:35:00|357|352|357|352|357|352|357|352|0
1754026800000|2025-08-01 05:40:00|356.9|351.9|356.9|351.9|358.5|353.5|356.9|351.9|0
1754027100000|2025-08-01 05:45:00|357|352|356.9|351.9|357|352|356.9|351.9|0
1754027700000|2025-08-01 05:55:00|357|352|355.5|354.5|357.4|354.5|355.3|352|0
1754030100000|2025-08-01 06:35:00|360.1|355.1|358|353|361.6|356.6|356.6|353|2
1754030400000|2025-08-01 06:40:00|357.9|352.9|357.3|352.3|357.9|352.9|357.1|352.1|0
1754030700000|2025-08-01 06:45:00|357.1|352.1|357|352|357.3|352.3|357|352|0
1754031000000|2025-08-01 06:50:00|357.1|352.1|356.8|351.8|357.1|354.4|355.4|351.5|1
1754031300000|2025-08-01 06:55:00|356.6|351.6|356.6|351.6|356.6|351.6|356.6|351.6|0
1754031600000|2025-08-01 07:00:00|356.8|351.8|357.1|352.1|360.4|355.4|356.3|351.3|2
1754031900000|2025-08-01 07:05:00|357.3|352.3|357.3|352.3|357.3|352.3|357|352|0
1754032200000|2025-08-01 07:10:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|0
1754032500000|2025-08-01 07:15:00|355.5|354.5|355.5|354.5|355.5|354.5|355.5|354.5|0
1754033100000|2025-08-01 07:25:00|355.6|354.6|358.1|353.1|361.6|356.6|355.6|353|1
1754033400000|2025-08-01 07:30:00|358.9|353.9|357.6|352.6|359.4|355.5|356.5|352.6|0
1754034000000|2025-08-01 07:40:00|355.5|354.5|356.6|351.6|356.8|354.5|353.9|351.1|3
1754034300000|2025-08-01 07:45:00|356.8|351.8|357|352|357.3|352.3|356.8|351.8|0
1754034900000|2025-08-01 07:55:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|0
1754036400000|2025-08-01 08:20:00|357|352|356.9|351.9|357|352|356.9|351.9|0
1754038500000|2025-08-01 08:55:00|357|352|356|355|360.5|355.5|356|352|0
1754039400000|2025-08-01 09:10:00|355.9|354.9|355.9|354.9|355.9|354.9|355.9|354.9|0
1754039700000|2025-08-01 09:15:00|356|355|356|355|356|355|355.9|354.9|0
1754040000000|2025-08-01 09:20:00|355.9|354.9|355.9|354.9|355.9|354.9|355.9|354.9|0
1754040300000|2025-08-01 09:25:00|356|355|355.9|354.9|356|355|355.9|354.9|0
1754040600000|2025-08-01 09:30:00|356|355|355.9|354.9|356|355|355.9|354.9|0
1754040900000|2025-08-01 09:35:00|356|355|356|355|356|355|355.9|354.9|0
1754041200000|2025-08-01 09:40:00|355.9|354.9|355.9|354.9|356|355|355.9|354.9|0
1754041500000|2025-08-01 09:45:00|356|355|355.9|354.9|356|355|355.9|354.9|0
1754041800000|2025-08-01 09:50:00|356|355|355.9|354.9|356|355|355.9|354.9|0
1754042100000|2025-08-01 09:55:00|356|355|356|355|356|355|355.9|354.9|0
1754042400000|2025-08-01 10:00:00|355.9|354.9|356.8|351.8|357.3|355|355.8|351.8|3
1754042700000|2025-08-01 10:05:00|357|352|356.9|351.9|357.3|352.3|356.9|351.9|5
1754043000000|2025-08-01 10:10:00|357|352|356.9|351.9|357|352|356.9|351.9|0
1754043300000|2025-08-01 10:15:00|357|352|356.9|351.9|357|352|356.9|351.9|0
1754046000000|2025-08-01 11:00:00|357|352|357|352|357|352|356.9|351.9|0
1754046600000|2025-08-01 11:10:00|356.9|351.9|356.9|351.9|357|352|356.9|351.9|0
1754046900000|2025-08-01 11:15:00|357|352|356.9|351.9|357|352|356.9|351.9|0
1754047200000|2025-08-01 11:20:00|357|352|356.8|351.8|357|352|356.8|351.8|0
1754048700000|2025-08-01 11:45:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1754049300000|2025-08-01 11:55:00|356.1|351.1|356.3|351.3|356.8|353.3|354.3|351.1|0
1754049600000|2025-08-01 12:00:00|356.1|351.1|356|351|356.1|351.1|355.9|350.9|0
1754050200000|2025-08-01 12:10:00|356.1|351.1|356.1|351.1|356.3|351.3|356.1|351.1|0
1754050500000|2025-08-01 12:15:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1754050800000|2025-08-01 12:20:00|356.4|351.4|356.3|351.3|356.4|351.4|356.1|351.1|0
1754051100000|2025-08-01 12:25:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1754051400000|2025-08-01 12:30:00|356.4|351.4|354|353|356.4|353|354|351.3|1
1754055000000|2025-08-01 13:30:00|355.6|350.6|356.3|351.3|356.5|352.5|352.6|350.4|11
1754055300000|2025-08-01 13:35:00|356.1|351.1|356.3|351.3|356.5|351.5|355.9|350.9|0
1754056200000|2025-08-01 13:50:00|356.4|351.4|359.4|354.4|359.4|354.4|356.4|351.4|1
1754056500000|2025-08-01 13:55:00|359.5|354.5|358.6|353.6|360.6|355.6|358.1|353.1|4
1754056800000|2025-08-01 14:00:00|358.8|353.8|358.9|353.9|359.1|354.1|358.8|353.8|0
1754057100000|2025-08-01 14:05:00|358.8|353.8|358.8|353.8|358.8|353.8|358.6|353.6|0
1754057400000|2025-08-01 14:10:00|358.4|353.4|358|353|358.4|353.4|358|353|0
1754057700000|2025-08-01 14:15:00|357.8|352.8|356.9|351.9|357.8|352.8|356.9|351.9|0
1754058300000|2025-08-01 14:25:00|356.6|351.6|356.5|351.5|356.6|351.6|356.5|351.5|0
1754058600000|2025-08-01 14:30:00|356.6|351.6|356.6|351.6|356.6|351.6|356.5|351.5|0
1754058900000|2025-08-01 14:35:00|356.5|351.5|356.6|351.6|356.6|351.6|356.5|351.5|0
1754059500000|2025-08-01 14:45:00|356.8|351.8|356.5|351.5|356.8|351.8|356.5|351.5|0
1754059800000|2025-08-01 14:50:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1754060400000|2025-08-01 15:00:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1754061000000|2025-08-01 15:10:00|356.1|351.1|356.1|351.1|356.1|351.1|356.1|351.1|0
1754061600000|2025-08-01 15:20:00|354|353|354|353|354|353|354|353|0
1754063100000|2025-08-01 15:45:00|356.4|351.4|356.1|351.1|356.5|351.5|356.1|351.1|1
1754067000000|2025-08-01 16:50:00|354.3|353.3|356.1|351.1|356.1|353.3|354.3|351.1|2
1754067300000|2025-08-01 16:55:00|353.8|352.8|353.5|352.5|353.8|352.8|353.5|352.5|1
1754067600000|2025-08-01 17:00:00|353.4|352.4|355.6|350.6|355.6|352.8|353.4|350.6|2
1754068800000|2025-08-01 17:20:00|353.8|352.8|353.8|352.8|353.8|352.8|353.8|352.8|0
1754069100000|2025-08-01 17:25:00|353.5|352.5|353.6|352.6|356.4|352.8|353.5|351.4|0
1754069400000|2025-08-01 17:30:00|353.5|352.5|353.5|352.5|353.6|352.6|353.5|352.5|1
1754069700000|2025-08-01 17:35:00|353.4|352.4|353.4|352.4|353.5|352.5|353.4|352.4|5
1754070000000|2025-08-01 17:40:00|353.5|352.5|353.1|352.1|355.4|352.5|353|350.4|7
1754070300000|2025-08-01 17:45:00|353|352|353|352|353|352|353|352|0
1754070600000|2025-08-01 17:50:00|352.9|351.9|352.9|351.9|352.9|351.9|352.8|351.8|35
1754071200000|2025-08-01 18:00:00|353|352|353|352|355.1|352|353|350.1|1
1754071500000|2025-08-01 18:05:00|355.1|350.1|355.6|350.6|355.6|352.8|353|350.1|18
1754071800000|2025-08-01 18:10:00|353.8|352.8|353.1|348.1|355.1|352.8|350.5|348.1|33
1754072100000|2025-08-01 18:15:00|351.6|350.6|354.4|349.4|355|350.6|351.4|348.1|28
1754265600000|2025-08-04 00:00:00|354.5|349.5|352.8|347.8|354.5|349.5|352.5|347.5|0
1754265900000|2025-08-04 00:05:00|352.9|347.9|354.6|349.6|354.6|349.6|352.4|347.4|0
1754266200000|2025-08-04 00:10:00|354.8|349.8|353.4|348.4|355.1|350.1|352.8|347.8|0
1754266500000|2025-08-04 00:15:00|353.3|348.3|353.3|348.3|353.5|348.5|353.1|348.1|0
1754266800000|2025-08-04 00:20:00|353.1|348.1|350|349|353.4|349|350|346.9|0
1754267100000|2025-08-04 00:25:00|349.9|348.9|353|348|355.1|350.3|349.9|347.4|2
1754267400000|2025-08-04 00:30:00|353.1|348.1|352.9|347.9|355.8|351|351.3|347.9|1
1754268000000|2025-08-04 00:40:00|353|348|353|348|353|348|352.9|347.9|0
1754268300000|2025-08-04 00:45:00|353.1|348.1|352.8|347.8|354.6|349.6|352.6|347.6|0
1754268900000|2025-08-04 00:55:00|352.9|347.9|352.9|347.9|352.9|347.9|352.9|347.9|0
1754269200000|2025-08-04 01:00:00|354.4|349.4|352.6|347.6|354.4|349.4|352.5|347.5|0
1754269500000|2025-08-04 01:05:00|352.8|347.8|352.3|347.3|354.4|349.4|352.3|347.3|0
1754269800000|2025-08-04 01:10:00|352.4|347.4|352.5|347.5|354.3|349.3|352.3|347.3|0
1754270400000|2025-08-04 01:20:00|352.4|347.4|352.4|347.4|352.6|347.6|352.4|347.4|0
1754270700000|2025-08-04 01:25:00|352.5|347.5|352.4|347.4|354.1|349.1|352.4|347.4|0
1754271300000|2025-08-04 01:35:00|352.5|347.5|352.5|347.5|352.5|347.5|352.5|347.5|0
1754271900000|2025-08-04 01:45:00|352.6|347.6|352.6|347.6|354.4|349.4|352.6|347.6|0
1754272800000|2025-08-04 02:00:00|352.5|347.5|352.5|347.5|352.8|347.8|352.5|347.5|0
1754273100000|2025-08-04 02:05:00|352.6|347.6|350.5|349.5|352.6|349.5|350.5|347.6|0
1754273400000|2025-08-04 02:10:00|350.6|349.6|353.4|348.4|355.9|352.3|350.6|347.6|10
1754274300000|2025-08-04 02:25:00|353.5|348.5|353.4|348.4|354.6|349.6|353.3|348.3|0
1754274900000|2025-08-04 02:35:00|353.3|348.3|353.4|348.4|354.6|349.6|353.3|348.3|0
1754275500000|2025-08-04 02:45:00|353.3|348.3|353.3|348.3|353.3|348.3|353.3|348.3|0
1754276100000|2025-08-04 02:55:00|353.5|348.5|353.3|348.3|354.6|349.6|353.3|348.3|0
1754276700000|2025-08-04 03:05:00|353.5|348.5|353.3|348.3|354.6|349.6|353.3|348.3|0
1754277300000|2025-08-04 03:15:00|353.1|348.1|353.1|348.1|353.1|348.1|353.1|348.1|0
1754277600000|2025-08-04 03:20:00|353.3|348.3|353.1|348.1|354.6|349.6|353.1|348.1|0
1754277900000|2025-08-04 03:25:00|353.3|348.3|353.1|348.1|353.3|348.3|353.1|348.1|0
1754278200000|2025-08-04 03:30:00|353.3|348.3|353.1|348.1|353.3|348.3|353|348|0
1754278800000|2025-08-04 03:40:00|353|348|353.3|348.3|354.6|349.8|350.8|347.9|0
1754279100000|2025-08-04 03:45:00|353.4|348.4|353.9|348.9|353.9|348.9|353.4|348.4|0
1754279400000|2025-08-04 03:50:00|353.8|348.8|353.8|348.8|353.8|348.8|353.8|348.8|0
1754280000000|2025-08-04 04:00:00|353.5|348.5|353.8|348.8|353.9|348.9|353.5|348.5|0
1754280300000|2025-08-04 04:05:00|353.6|348.6|353.9|348.9|354.9|349.9|353.6|348.6|0
1754280600000|2025-08-04 04:10:00|353.8|348.8|353.6|348.6|354.8|349.8|353.6|348.6|0
1754281800000|2025-08-04 04:30:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|0
1754282100000|2025-08-04 04:35:00|353.6|348.6|353.5|348.5|353.8|348.8|353|348|0
1754282400000|2025-08-04 04:40:00|353.6|348.6|353.6|348.6|353.8|351.4|352.3|348.4|0
1754283300000|2025-08-04 04:55:00|353.8|348.8|353.8|348.8|353.9|348.9|353.6|348.6|0
1754284200000|2025-08-04 05:10:00|350.8|349.8|353.3|348.3|353.3|349.8|350.8|348.1|3
1754284500000|2025-08-04 05:15:00|353.4|348.4|352.8|347.8|354.4|349.4|352.6|347.6|0
1754288700000|2025-08-04 06:25:00|352.9|347.9|352.9|347.9|354.1|349.5|350.5|347.8|0
1754289300000|2025-08-04 06:35:00|353.8|348.8|352.9|347.9|353.8|348.8|352.9|347.9|0
1754289900000|2025-08-04 06:45:00|353.1|348.1|353.1|348.1|353.1|348.1|353.1|348.1|0
1754290200000|2025-08-04 06:50:00|351.3|350.3|353.1|348.1|354.4|350.3|351.3|348.1|0
1754290500000|2025-08-04 06:55:00|351.3|350.3|351.3|350.3|354.4|350.3|351.3|348.1|0
1754291400000|2025-08-04 07:10:00|353.4|348.4|351.5|350.5|354.9|351|351|348.3|0
1754292300000|2025-08-04 07:25:00|351.6|350.6|354.4|349.4|354.5|350.6|351.6|349.4|0
1754294100000|2025-08-04 07:55:00|354.3|349.3|354.4|349.4|354.4|349.4|354.3|349.3|0
1754294400000|2025-08-04 08:00:00|354.3|349.3|354.3|349.3|354.3|349.3|354.3|349.3|0
1754294700000|2025-08-04 08:05:00|354.1|349.1|354.1|349.1|354.1|349.1|354.1|349.1|0
1754298000000|2025-08-04 09:00:00|354|349|353.8|348.8|354|349|353.8|348.8|4
1754298300000|2025-08-04 09:05:00|353.6|348.6|353.6|348.6|353.6|348.6|353.6|348.6|0
1754298600000|2025-08-04 09:10:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|0
1754298900000|2025-08-04 09:15:00|||||||||2
1754299800000|2025-08-04 09:30:00|353.4|348.4|353.4|348.4|353.4|348.4|353.4|348.4|0
1754302200000|2025-08-04 10:10:00|351.3|350.3|351.3|350.3|351.3|350.3|351.3|350.3|1
1754305200000|2025-08-04 11:00:00|353.8|348.8|354|349|354.4|349.4|353.8|348.8|0
1754305500000|2025-08-04 11:05:00|353.9|348.9|353.9|348.9|353.9|348.9|353.9|348.9|0
1754306100000|2025-08-04 11:15:00|353.8|348.8|353.8|348.8|353.8|348.8|353.8|348.8|0
1754308800000|2025-08-04 12:00:00|354|349|354.4|349.4|354.4|349.4|354|349|0
1754309100000|2025-08-04 12:05:00|354.3|349.3|354.1|349.1|354.3|349.3|354.1|349.1|0
1754309700000|2025-08-04 12:15:00|354|349|354|349|354|349|354|349|0
1754310300000|2025-08-04 12:25:00|353.9|348.9|353.9|348.9|353.9|348.9|353.9|348.9|0
1754314200000|2025-08-04 13:30:00|354.1|349.1|354.5|353.5|356.8|353.5|353.3|349.1|1
1754314500000|2025-08-04 13:35:00|356.6|351.6|355.1|350.1|356.8|353.5|354.5|350|1
1754314800000|2025-08-04 13:40:00|354.6|349.6|354.6|349.6|354.6|351.5|352.5|349.6|0
1754315100000|2025-08-04 13:45:00|352.5|351.5|354.6|349.6|354.6|351.5|352.5|349.6|0
1754315400000|2025-08-04 13:50:00|353.1|352.1|353.1|352.1|353.3|352.3|353.1|352.1|6
1754315700000|2025-08-04 13:55:00|353.3|352.3|357.4|352.4|357.5|353.8|353|349.9|7
1754316000000|2025-08-04 14:00:00|357.3|352.3|356.8|351.8|357.3|352.3|356.8|351.8|0
1754316300000|2025-08-04 14:05:00|356.6|351.6|354.5|353.5|356.6|353.5|354.5|351.6|0
1754316600000|2025-08-04 14:10:00|354.3|353.3|352.3|351.3|355.6|353.3|352.3|349.1|2
1754316900000|2025-08-04 14:15:00|352.1|351.1|351.8|350.8|352.1|351.1|351.8|350.8|0
1754317200000|2025-08-04 14:20:00|351.6|350.6|352.9|347.9|353|350.6|350.1|347.6|6
1754317500000|2025-08-04 14:25:00|352.8|347.8|353|348|353.1|350|351|347.8|0
1754317800000|2025-08-04 14:30:00|353.1|348.1|353.1|348.1|353.1|348.1|353.1|348.1|0
1754320500000|2025-08-04 15:15:00|351.3|350.3|353.1|348.1|353.1|350.3|351.3|348.1|0
1754323200000|2025-08-04 16:00:00|353.4|348.4|353.4|348.4|353.4|348.4|353.4|348.4|0
1754323500000|2025-08-04 16:05:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|5
1754324400000|2025-08-04 16:20:00|353.4|348.4|353.4|348.4|353.4|348.4|353.4|348.4|0
1754324700000|2025-08-04 16:25:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|0
1754325000000|2025-08-04 16:30:00|353.3|348.3|353.4|348.4|353.5|348.5|353.3|348.3|0
1754325900000|2025-08-04 16:45:00|353.5|348.5|353.5|348.5|353.5|348.5|353.5|348.5|0
1754326800000|2025-08-04 17:00:00|353.4|348.4|353.3|348.3|353.4|348.4|353.3|348.3|0
1754327700000|2025-08-04 17:15:00|353.4|348.4|353.3|348.3|353.4|348.4|353.3|348.3|0
1754328300000|2025-08-04 17:25:00|353.1|348.1|349.5|348.5|353.3|349.6|349.5|346.9|4
1754328600000|2025-08-04 17:30:00|349.4|348.4|347.6|346.6|349.4|348.4|347.6|346.6|5
1754328900000|2025-08-04 17:35:00|347.5|346.5|347.4|346.4|347.5|346.5|347.4|346.4|12
1754329200000|2025-08-04 17:40:00|347.3|346.3|347.1|346.1|347.3|346.3|347.1|346.1|0
1754329500000|2025-08-04 17:45:00|347|346|346.9|345.9|347|346|346.9|345.9|10
1754329800000|2025-08-04 17:50:00|347|346|347|346|347|346|347|346|2
1754330400000|2025-08-04 18:00:00|346.9|345.9|345.9|344.9|348.4|346|345.8|343.4|6
1754330700000|2025-08-04 18:05:00|345.8|344.8|344.4|339.4|346.6|344.8|342.8|339.3|26
1754331000000|2025-08-04 18:10:00|344.8|339.8|341.6|336.6|344.8|341|341.3|336.6|45
1754331300000|2025-08-04 18:15:00|341.5|336.5|343.4|338.4|344.8|339.8|340.3|336.4|22
1754352000000|2025-08-05 00:00:00|344.4|339.4|342.8|337.8|344.6|339.6|342.5|337.5|0
1754352300000|2025-08-05 00:05:00|342.6|337.6|342.1|337.1|343.8|339.8|340.8|337.1|1
1754352600000|2025-08-05 00:10:00|340|339|341.8|336.8|341.8|339|340|336.8|0
1754353200000|2025-08-05 00:20:00|341.9|336.9|342.5|337.5|343.3|338.3|341.9|336.9|0
1754354100000|2025-08-05 00:35:00|342.6|337.6|342.6|337.6|342.6|337.6|342.6|337.6|0
1754354400000|2025-08-05 00:40:00|342.8|337.8|342.5|337.5|343.1|338.1|342.5|337.5|0
1754354700000|2025-08-05 00:45:00|342.8|337.8|342.4|337.4|343.3|338.3|342.3|337.3|0
1754355000000|2025-08-05 00:50:00|342.3|337.3|342.3|337.3|342.6|337.6|342.3|337.3|0
1754355300000|2025-08-05 00:55:00|342.1|337.1|342.3|337.3|342.6|337.6|342.1|337.1|0
1754355600000|2025-08-05 01:00:00|341.8|340.8|342.3|337.3|342.5|340.9|341.8|336.8|4
1754356200000|2025-08-05 01:10:00|342.1|337.1|342.3|337.3|342.4|337.4|342.1|337.1|0
1754356500000|2025-08-05 01:15:00|342.4|337.4|342.1|337.1|342.4|337.4|342|337|0
1754356800000|2025-08-05 01:20:00|342|337|342.1|337.1|342.1|337.1|342|337|0
1754357100000|2025-08-05 01:25:00|342|337|342|337|342.5|337.5|341.9|336.9|0
1754357400000|2025-08-05 01:30:00|341.9|336.9|342.5|337.5|342.6|337.6|341.9|336.9|0
1754357700000|2025-08-05 01:35:00|342.6|337.6|342.4|337.4|342.6|337.6|342.4|337.4|0
1754359200000|2025-08-05 02:00:00|342.1|337.1|342.1|337.1|342.4|337.4|342|337|0
1754359500000|2025-08-05 02:05:00|342|337|342.1|337.1|342.1|337.1|342|337|0
1754359800000|2025-08-05 02:10:00|342|337|342.1|337.1|342.1|337.1|342|337|0
1754360100000|2025-08-05 02:15:00|342|337|342|337|342.1|337.1|342|337|0
1754360400000|2025-08-05 02:20:00|341.9|336.9|341.9|336.9|341.9|336.9|341.9|336.9|0
1754360700000|2025-08-05 02:25:00|342|337|342|337|342|337|341.9|336.9|0
1754361000000|2025-08-05 02:30:00|341.9|336.9|341.9|336.9|341.9|336.9|341.9|336.9|0
1754361300000|2025-08-05 02:35:00|342|337|341.8|336.8|342.4|337.4|341.6|336.6|0
1754361600000|2025-08-05 02:40:00|341.5|336.5|341.9|336.9|342.1|337.1|341.5|336.5|0
1754362200000|2025-08-05 02:50:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|0
1754363400000|2025-08-05 03:10:00|342.3|337.3|342.1|337.1|342.3|337.3|341.9|336.9|0
1754363700000|2025-08-05 03:15:00|338.6|337.6|338.4|337.4|338.6|337.6|338.4|337.4|6
1754364300000|2025-08-05 03:25:00|341.3|336.3|341.6|336.6|341.6|336.6|341.3|336.3|2
1754364600000|2025-08-05 03:30:00|341.5|336.5|341.5|336.5|341.5|336.5|341.5|336.5|0
1754364900000|2025-08-05 03:35:00|341.3|336.3|341.1|336.1|341.3|336.3|341.1|336.1|0
1754366700000|2025-08-05 04:05:00|341.5|336.5|341.8|336.8|341.8|336.8|341.5|336.5|0
1754367000000|2025-08-05 04:10:00|339.5|338.5|339.5|338.5|339.5|338.5|339.5|338.5|0
1754367300000|2025-08-05 04:15:00|341.6|336.6|341.6|336.6|341.6|336.6|341.6|336.6|0
1754367900000|2025-08-05 04:25:00|339.9|338.9|339.9|338.9|339.9|338.9|339.9|338.9|0
1754368500000|2025-08-05 04:35:00|340|339|340|339|340|339|340|339|0
1754370900000|2025-08-05 05:15:00|341.6|336.6|341.8|336.8|341.8|336.8|341.6|336.6|0
1754373000000|2025-08-05 05:50:00|341.1|336.1|341.1|336.1|341.1|336.1|341.1|336.1|3
1754373300000|2025-08-05 05:55:00|341|336|340.4|335.4|341|336|340.1|335.1|2
1754373600000|2025-08-05 06:00:00|340.5|335.5|340.6|335.6|340.6|335.6|340.5|335.5|0
1754373900000|2025-08-05 06:05:00|340.8|335.8|340.4|335.4|340.8|335.8|340.4|335.4|0
1754374200000|2025-08-05 06:10:00|340.3|335.3|340.4|335.4|340.8|335.8|340.3|335.3|0
1754374500000|2025-08-05 06:15:00|340.3|335.3|340.3|335.3|340.3|335.3|340.3|335.3|0
1754375100000|2025-08-05 06:25:00|340.5|335.5|340.4|335.4|340.6|335.6|340|335|0
1754375400000|2025-08-05 06:30:00|340.3|335.3|340.3|335.3|340.3|335.3|340.3|335.3|0
1754375700000|2025-08-05 06:35:00|340.1|335.1|340.6|335.6|340.9|335.9|340|335|0
1754376000000|2025-08-05 06:40:00|340.5|335.5|340.5|335.5|340.8|335.8|340.4|335.4|0
1754376300000|2025-08-05 06:45:00|340.4|335.4|340.4|335.4|340.4|335.4|340.4|335.4|0
1754376600000|2025-08-05 06:50:00|339|338|340.6|335.6|341.1|338|339|335.4|0
1754377200000|2025-08-05 07:00:00|340.5|335.5|340.4|335.4|340.8|335.8|340.3|335.3|0
1754377500000|2025-08-05 07:05:00|340.3|335.3|340.1|335.1|340.3|335.3|340|335|0
1754377800000|2025-08-05 07:10:00|340|335|340|335|340|335|339.9|334.9|0
1754379000000|2025-08-05 07:30:00|339.9|334.9|340.5|335.5|341|337.6|338.5|334.9|1
1754379600000|2025-08-05 07:40:00|340.9|335.9|341.3|336.3|341.3|336.3|340.9|335.9|0
1754380200000|2025-08-05 07:50:00|341.4|336.4|341|336|341.4|336.4|341|336|0
1754381700000|2025-08-05 08:15:00|340.9|335.9|339.4|334.4|340.9|335.9|339.4|334.4|5
1754382000000|2025-08-05 08:20:00|339.5|334.5|338.8|337.8|340.8|337.8|338|334.4|6
1754382300000|2025-08-05 08:25:00|340.9|335.9|338.8|337.8|341|338.3|338.8|335.6|1
1754383800000|2025-08-05 08:50:00|338.6|337.6|338.8|337.8|338.8|337.8|338.6|337.6|0
1754386200000|2025-08-05 09:30:00|338.9|337.9|341.9|336.9|341.9|338.8|338.9|336.4|1
1754386500000|2025-08-05 09:35:00|339.8|338.8|340.8|335.8|341.6|338.8|339.8|335.8|1
1754387700000|2025-08-05 09:55:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1754388000000|2025-08-05 10:00:00|340.8|335.8|340.5|335.5|340.8|335.8|340.5|335.5|0
1754388600000|2025-08-05 10:10:00|340.4|335.4|338.3|337.3|340.5|337.3|338.1|335.4|0
1754389500000|2025-08-05 10:25:00|340.4|335.4|340.6|335.6|340.9|335.9|340.4|335.4|0
1754390100000|2025-08-05 10:35:00|340.8|335.8|340.8|335.8|340.8|335.8|340.8|335.8|0
1754391300000|2025-08-05 10:55:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1754391900000|2025-08-05 11:05:00|340.8|335.8|340.6|335.6|340.8|335.8|340.6|335.6|0
1754392200000|2025-08-05 11:10:00|340.8|335.8|341|336|341.3|336.3|340.8|335.8|0
1754392800000|2025-08-05 11:20:00|340.9|335.9|341|336|341|336|340.9|335.9|0
1754393100000|2025-08-05 11:25:00|340.9|335.9|341|336|341|336|340.9|335.9|0
1754393400000|2025-08-05 11:30:00|340.9|335.9|340.9|335.9|340.9|335.9|340.9|335.9|0
1754396100000|2025-08-05 12:15:00|340.8|335.8|338.5|337.5|340.8|337.5|338.5|335.8|2
1754396400000|2025-08-05 12:20:00|340.6|335.6|340.9|335.9|340.9|335.9|340.6|335.6|0
1754397600000|2025-08-05 12:40:00|340.6|335.6|340.8|335.8|340.8|335.8|340.6|335.6|0
1754400600000|2025-08-05 13:30:00|338.9|337.9|338.1|337.1|340.4|337.9|337.3|334.9|7
1754400900000|2025-08-05 13:35:00|340.6|335.6|339|338|340.6|338|338.5|335.4|5
1754401200000|2025-08-05 13:40:00|341.6|336.6|341.6|336.6|341.6|338.5|339.3|335.6|4
1754401500000|2025-08-05 13:45:00|339.5|338.5|337.5|336.5|341|338.5|337.5|334.4|3
1754401800000|2025-08-05 13:50:00|339.4|334.4|337.5|336.5|339.4|336.5|337.3|334.4|0
1754402100000|2025-08-05 13:55:00|339.5|334.5|339.9|334.9|339.9|337.1|337.5|334.5|0
1754402400000|2025-08-05 14:00:00|339.8|334.8|339.9|334.9|339.9|334.9|339.5|334.5|2
1754402700000|2025-08-05 14:05:00|340.5|335.5|339.5|334.5|340.6|336.8|337.8|334.5|7
1754403000000|2025-08-05 14:10:00|339.4|334.4|339.4|334.4|339.5|334.5|339.3|334.3|0
1754403300000|2025-08-05 14:15:00|339.5|334.5|337.3|336.3|339.6|336.5|337.3|334.5|0
1754403600000|2025-08-05 14:20:00|337.1|336.1|338.6|333.6|338.6|336.1|336.8|333.6|1
1754403900000|2025-08-05 14:25:00|336.8|335.8|336.8|335.8|336.8|335.8|336.8|335.8|0
1754404200000|2025-08-05 14:30:00|338.6|333.6|338.6|333.6|338.6|335.9|336.8|333.6|0
1754404500000|2025-08-05 14:35:00|336.8|335.8|336.8|335.8|336.8|335.8|336.8|335.8|0
1754404800000|2025-08-05 14:40:00|336.6|335.6|334.1|333.1|338|335.6|333.8|331.4|37
1754405100000|2025-08-05 14:45:00|334|333|334.5|333.5|336.4|333.5|333.9|331.1|17
1754405400000|2025-08-05 14:50:00|336.4|331.4|334|333|336.4|333.3|333.8|331.4|0
1754405700000|2025-08-05 14:55:00|333.9|332.9|334.3|333.3|334.3|333.3|333.9|332.9|0
1754406000000|2025-08-05 15:00:00|336.4|331.4|335.8|334.8|338.1|335|335.6|331.4|3
1754406300000|2025-08-05 15:05:00|335.6|334.6|335.6|334.6|336.1|335.1|335.6|334.6|2
1754406600000|2025-08-05 15:10:00|334.9|333.9|334.3|333.3|337.1|334|334|331.4|10
1754406900000|2025-08-05 15:15:00|336.1|331.1|334.1|333.1|336.1|333.1|333.8|331.1|1
1754407200000|2025-08-05 15:20:00|334|333|333.9|332.9|337.3|333.3|333.8|331.4|0
1754407500000|2025-08-05 15:25:00|333.8|332.8|334.3|333.3|337.3|333.3|333.8|331.1|0
1754407800000|2025-08-05 15:30:00|337.3|332.3|334.3|333.3|337.3|333.3|334.1|332.3|0
1754408100000|2025-08-05 15:35:00|334.1|333.1|334|333|337.3|333.3|334|331.1|0
1754408400000|2025-08-05 15:40:00|334.1|333.1|334.3|333.3|334.3|333.3|334.1|333.1|0
1754408700000|2025-08-05 15:45:00|336.5|331.5|336.4|331.4|337.3|332.3|336.3|331.3|0
1754409000000|2025-08-05 15:50:00|336.3|331.3|336.6|331.6|336.8|331.8|336.1|331.1|0
1754409300000|2025-08-05 15:55:00|336.5|331.5|336.3|331.3|336.5|331.5|336.3|331.3|0
1754409600000|2025-08-05 16:00:00|336.1|331.1|334.1|333.1|337.3|333.1|334|331.1|0
1754409900000|2025-08-05 16:05:00|334|333|334|333|334|333|334|333|0
1754410200000|2025-08-05 16:10:00|333.9|332.9|334.1|333.1|334.1|333.1|333.9|332.9|0
1754410500000|2025-08-05 16:15:00|334|333|334.1|333.1|337.5|333.8|334|331.1|0
1754410800000|2025-08-05 16:20:00|336.4|331.4|336.6|331.6|336.6|331.6|336.4|331.4|0
1754411100000|2025-08-05 16:25:00|336.4|331.4|336.6|331.6|336.6|333.3|334.3|331.4|0
1754411700000|2025-08-05 16:35:00|334.5|333.5|336.3|331.3|337.5|333.5|334.5|331.3|1
1754412000000|2025-08-05 16:40:00|336.4|331.4|334.3|333.3|336.4|333.4|334|331.1|0
1754412300000|2025-08-05 16:45:00|336.6|331.6|334.4|333.4|337.6|333.8|334.4|331.4|1
1754412600000|2025-08-05 16:50:00|333.9|332.9|333.8|332.8|333.9|332.9|333.8|332.8|1
1754412900000|2025-08-05 16:55:00|333.9|332.9|336.8|331.8|337.4|333.5|333.9|331.6|6
1754413200000|2025-08-05 17:00:00|336.6|331.6|337|332|337.4|332.4|336.6|331.6|0
1754413500000|2025-08-05 17:05:00|336.9|331.9|336.6|331.6|337.3|332.3|336.4|331.4|0
1754413800000|2025-08-05 17:10:00|336.5|331.5|336.4|331.4|337.3|332.3|336.4|331.4|0
1754414100000|2025-08-05 17:15:00|336.9|331.9|336.6|331.6|337.3|332.3|336.4|331.4|0
1754414400000|2025-08-05 17:20:00|337.1|332.1|336.6|331.6|337.3|332.3|336.5|331.5|0
1754414700000|2025-08-05 17:25:00|337.1|332.1|336.6|331.6|337.3|332.3|336.6|331.6|0
1754415300000|2025-08-05 17:35:00|336.5|331.5|330.6|325.6|336.5|333|330.6|325.6|32
1754415600000|2025-08-05 17:40:00|330.8|325.8|331.6|326.6|331.9|327.8|328.8|325.6|0
1754415900000|2025-08-05 17:45:00|331.5|326.5|331.5|326.5|331.5|326.5|331.1|326.1|0
1754416200000|2025-08-05 17:50:00|331.6|326.6|331.9|326.9|332.1|327.1|331.5|326.5|0
1754416500000|2025-08-05 17:55:00|332|327|332|327|332.8|329.5|330.5|326.9|0
1754416800000|2025-08-05 18:00:00|331.9|326.9|331.4|326.4|331.9|326.9|331.4|326.4|0
1754417100000|2025-08-05 18:05:00|331.5|326.5|329.9|328.9|331.9|329|329.8|326.5|0
1754417400000|2025-08-05 18:10:00|329.8|328.8|329.6|328.6|330|329|329.3|328.3|46
1754417700000|2025-08-05 18:15:00|332.3|327.3|332.8|327.8|333.5|329.5|329.1|326.8|9
1754438400000|2025-08-06 00:00:00|334.3|329.3|332.4|327.4|334.4|329.4|332.4|327.4|0
1754438700000|2025-08-06 00:05:00|332.6|327.6|332.3|327.3|333.1|328.1|332.1|327.1|0
1754439000000|2025-08-06 00:10:00|332.4|327.4|332.3|327.3|333.6|328.6|332.1|327.1|0
1754439300000|2025-08-06 00:15:00|332.1|327.1|332.1|327.1|332.4|327.4|332.1|327.1|0
1754439600000|2025-08-06 00:20:00|332|327|331.9|326.9|333|328|331.8|326.8|0
1754439900000|2025-08-06 00:25:00|331.8|326.8|331.8|326.8|331.8|326.8|331.8|326.8|0
1754440200000|2025-08-06 00:30:00|331.9|326.9|331.9|326.9|333.5|328.5|331.6|326.6|0
1754440500000|2025-08-06 00:35:00|331.6|326.6|331.3|326.3|333|328|331.3|326.3|0
1754440800000|2025-08-06 00:40:00|331.1|326.1|331.3|326.3|331.4|326.4|331.1|326.1|0
1754441100000|2025-08-06 00:45:00|331.1|326.1|331.1|326.1|331.6|328.8|329.8|326.1|0
1754442300000|2025-08-06 01:05:00|331.3|326.3|330.9|325.9|331.3|326.3|330.9|325.9|0
1754442600000|2025-08-06 01:10:00|328.8|327.8|328.8|327.8|330.9|327.8|328.8|325.9|0
1754442900000|2025-08-06 01:15:00|330.9|325.9|328.8|327.8|331|327.8|328.8|325.9|0
1754443200000|2025-08-06 01:20:00|328.6|327.6|330.5|325.5|331.5|327.8|328.6|325.5|1
1754443500000|2025-08-06 01:25:00|330.4|325.4|330.4|325.4|330.4|325.4|330.4|325.4|0
1754444100000|2025-08-06 01:35:00|330.5|325.5|330.6|325.6|330.6|325.6|330.5|325.5|1
1754444400000|2025-08-06 01:40:00|330.5|325.5|330.5|325.5|330.5|325.5|330.5|325.5|0
1754445900000|2025-08-06 02:05:00|330.6|325.6|331.8|326.8|332|328.4|329.4|325.5|2
1754446200000|2025-08-06 02:10:00|331.6|326.6|331.8|326.8|332.1|327.1|331.6|326.6|0
1754446500000|2025-08-06 02:15:00|331.6|326.6|331.6|326.6|331.6|326.6|331.6|326.6|0
1754447100000|2025-08-06 02:25:00|331.5|326.5|331.5|326.5|331.5|326.5|331.5|326.5|0
1754447400000|2025-08-06 02:30:00|331.6|326.6|331.5|326.5|331.9|326.9|331.4|326.4|0
1754447700000|2025-08-06 02:35:00|331.4|326.4|331.4|326.4|331.4|326.4|331.4|326.4|0
1754451000000|2025-08-06 03:30:00|332.9|327.9|332.9|327.9|333|328|332.1|327.1|3
1754451300000|2025-08-06 03:35:00|332.8|327.8|332.8|327.8|332.8|327.8|332.6|327.6|0
1754451600000|2025-08-06 03:40:00|332.6|327.6|332.9|327.9|332.9|327.9|332.6|327.6|0
1754452200000|2025-08-06 03:50:00|333|328|333|328|333|328|333|328|0
1754453700000|2025-08-06 04:15:00|333.4|328.4|333.3|328.3|333.4|328.4|333.3|328.3|0
1754454000000|2025-08-06 04:20:00|333.4|328.4|333.3|328.3|333.4|328.4|332.6|327.6|0
1754454300000|2025-08-06 04:25:00|333.4|328.4|333.4|328.4|333.6|328.6|333.1|328.1|0
1754454900000|2025-08-06 04:35:00|333.5|328.5|336|331|336.1|331.1|333.5|328.5|0
1754455200000|2025-08-06 04:40:00|335.9|330.9|334.1|329.1|335.9|330.9|334.1|329.1|0
1754455500000|2025-08-06 04:45:00|334.3|329.3|333.9|328.9|334.3|329.3|333.9|328.9|0
1754455800000|2025-08-06 04:50:00|334|329|333.9|328.9|334|329|333.9|328.9|0
1754456100000|2025-08-06 04:55:00|334|329|333.8|328.8|335|330|333.6|328.6|0
1754456400000|2025-08-06 05:00:00|333.9|328.9|333.8|328.8|335.1|330.1|333.6|328.6|0
1754456700000|2025-08-06 05:05:00|333.9|328.9|333.5|328.5|335.3|330.3|333.5|328.5|0
1754457000000|2025-08-06 05:10:00|333.6|328.6|333.6|328.6|333.6|328.6|333.6|328.6|0
1754457300000|2025-08-06 05:15:00|335.1|330.1|333.6|328.6|335.3|330.3|333.4|328.4|0
1754457600000|2025-08-06 05:20:00|333.5|328.5|333.3|328.3|333.6|331|332|328.3|0
1754457900000|2025-08-06 05:25:00|333.1|328.1|333.1|328.1|333.1|328.1|333.1|328.1|0
1754458500000|2025-08-06 05:35:00|331.6|330.6|333.3|328.3|333.3|330.6|331.6|328.3|0
1754459100000|2025-08-06 05:45:00|333.4|328.4|333.1|328.1|333.5|328.5|333.1|328.1|0
1754459400000|2025-08-06 05:50:00|333.3|328.3|333.1|328.1|333.5|328.5|333.1|328.1|0
1754460000000|2025-08-06 06:00:00|333.3|328.3|333.4|328.4|333.4|328.4|333.3|328.3|0
1754460300000|2025-08-06 06:05:00|333.3|328.3|333.3|328.3|333.3|328.3|333.3|328.3|0
1754460900000|2025-08-06 06:15:00|333.1|328.1|333|328|333.1|328.1|332.9|327.9|0
1754461200000|2025-08-06 06:20:00|332.9|327.9|332|327|332.9|329.3|330.3|327|0
1754461500000|2025-08-06 06:25:00|332.1|327.1|332.3|327.3|332.3|327.3|332|327|0
1754461800000|2025-08-06 06:30:00|332.1|327.1|332.1|327.1|332.1|327.1|332.1|327.1|0
1754462700000|2025-08-06 06:45:00|330.3|329.3|330.3|329.3|330.3|329.3|330.3|329.3|0
1754463000000|2025-08-06 06:50:00|332|327|332.5|327.5|332.5|327.5|332|327|0
1754464500000|2025-08-06 07:15:00|332.6|327.6|332.6|327.6|332.6|327.6|332.5|327.5|0
1754466000000|2025-08-06 07:40:00|330.5|329.5|332.4|327.4|332.4|329.5|330.5|327.4|0
1754469000000|2025-08-06 08:30:00|330.5|329.5|330.5|329.5|330.5|329.5|330.5|329.5|0
1754469300000|2025-08-06 08:35:00|332.4|327.4|332.4|327.4|332.4|327.4|332.4|327.4|0
1754469600000|2025-08-06 08:40:00|330.5|329.5|332.4|327.4|332.4|329.5|330.5|327.4|0
1754469900000|2025-08-06 08:45:00|330.5|329.5|332.4|327.4|332.4|329.5|330.5|327.4|0
1754474400000|2025-08-06 10:00:00|330.5|329.5|330.5|329.5|330.5|329.5|330.5|329.5|0
1754474700000|2025-08-06 10:05:00|332.4|327.4|332.4|327.4|332.4|327.4|332.4|327.4|0
1754475300000|2025-08-06 10:15:00|330.6|329.6|333.6|328.6|334.1|329.6|330.5|328.6|5
1754478900000|2025-08-06 11:15:00|333.8|328.8|334.3|329.3|334.3|329.3|333.8|328.8|0
1754482800000|2025-08-06 12:20:00|334.4|329.4|334.5|329.5|334.5|329.5|334.4|329.4|0
1754483100000|2025-08-06 12:25:00|334.4|329.4|334.5|329.5|334.5|329.5|334.3|329.3|0
1754487000000|2025-08-06 13:30:00|334.6|329.6|332.6|327.6|334.6|331.8|330.4|327.5|4
1754487300000|2025-08-06 13:35:00|330.5|329.5|330.4|325.4|331.6|329.6|328.9|325.4|24
1754487600000|2025-08-06 13:40:00|328.3|327.3|329.4|324.4|329.4|327.3|328.1|324.3|1
1754487900000|2025-08-06 13:45:00|329.3|324.3|326.6|325.6|329.3|326|326.3|323.5|1
1754488200000|2025-08-06 13:50:00|326.3|325.3|329.3|324.3|329.3|325.5|326|323.4|40
1754488500000|2025-08-06 13:55:00|329.4|324.4|331.5|326.5|332.4|328.5|328|324.4|13
1754488800000|2025-08-06 14:00:00|331.4|326.4|331.5|326.5|332.5|329.9|330|326.1|0
1754489100000|2025-08-06 14:05:00|331.6|326.6|331.4|326.4|333|329.8|329.9|325.8|1
1754489400000|2025-08-06 14:10:00|331.9|326.9|331.3|326.3|331.9|326.9|331.3|326.3|2
1754489700000|2025-08-06 14:15:00|331.4|326.4|331.6|326.6|331.6|328.5|329.5|326.4|0
1754490000000|2025-08-06 14:20:00|331.5|326.5|330.1|329.1|331.6|329.1|328.6|325.1|19
1754490300000|2025-08-06 14:25:00|330.4|329.4|331.6|326.6|331.9|329.4|329.8|326.4|3
1754490600000|2025-08-06 14:30:00|329.3|328.3|331.3|326.3|331.3|328.3|328.1|325.1|3
1754490900000|2025-08-06 14:35:00|331.4|326.4|330.1|329.1|331.9|329.3|329|325.9|0
1754491200000|2025-08-06 14:40:00|330.3|329.3|332.4|327.4|333|329.8|330.1|325.9|8
1754491500000|2025-08-06 14:45:00|330.5|329.5|330.6|329.6|330.6|329.6|330.5|329.5|0
1754492100000|2025-08-06 14:55:00|330.8|329.8|332.9|327.9|333.8|329.8|330.8|327.9|2
1754492400000|2025-08-06 15:00:00|330.8|329.8|329.9|328.9|332.8|329.8|329.9|327.5|3
1754492700000|2025-08-06 15:05:00|332.6|327.6|331.9|326.9|332.6|329.3|328.5|326|5
1754493000000|2025-08-06 15:10:00|331.8|326.8|332|327|332.1|327.1|331.8|326.8|0
1754493600000|2025-08-06 15:20:00|331.9|326.9|331.8|326.8|331.9|326.9|331.8|326.8|0
1754493900000|2025-08-06 15:25:00|331.9|326.9|330.9|329.9|332|330|330.6|326.8|1
1754494200000|2025-08-06 15:30:00|331|330|331.6|330.6|333.6|330.6|331|328.1|9
1754494500000|2025-08-06 15:35:00|331.8|330.8|331.6|330.6|331.8|330.8|331.6|330.6|0
1754494800000|2025-08-06 15:40:00|331.8|330.8|331.6|330.6|331.8|330.8|331.6|330.6|0
1754495100000|2025-08-06 15:45:00|331.8|330.8|331.6|330.6|331.8|330.8|331.6|330.6|0
1754495400000|2025-08-06 15:50:00|331.8|330.8|331.4|330.4|331.8|330.8|331.4|330.4|0
1754495700000|2025-08-06 15:55:00|331.3|330.3|331|330|331.3|330.3|331|330|1
1754496000000|2025-08-06 16:00:00|331.1|330.1|333.6|328.6|333.6|330.8|331|327.9|1
1754496300000|2025-08-06 16:05:00|331.8|330.8|336.4|331.4|337.3|332.3|331.1|328.9|14
1754496600000|2025-08-06 16:10:00|336.6|331.6|337.5|332.5|337.6|332.6|336.6|331.6|0
1754496900000|2025-08-06 16:15:00|337.6|332.6|337.4|332.4|337.6|332.6|337.1|332.1|0
1754497200000|2025-08-06 16:20:00|337.5|332.5|337.5|332.5|337.5|332.5|337.5|332.5|0
1754497500000|2025-08-06 16:25:00|337.6|332.6|337.5|332.5|337.6|332.6|337.5|332.5|0
1754497800000|2025-08-06 16:30:00|337.6|332.6|337.6|332.6|337.6|332.6|337.5|332.5|0
1754498100000|2025-08-06 16:35:00|337.3|332.3|337.3|332.3|337.3|332.3|337.3|332.3|1
1754498400000|2025-08-06 16:40:00|337.4|332.4|335.5|334.5|337.5|334.5|335.5|332.4|0
1754498700000|2025-08-06 16:45:00|337.4|332.4|337.4|332.4|337.5|334.3|335.3|331.9|1
1754499000000|2025-08-06 16:50:00|337.5|332.5|337.5|332.5|337.5|332.5|337.5|332.5|0
1754500500000|2025-08-06 17:15:00|337.4|332.4|336.4|331.4|337.4|333.8|334.5|331.4|0
1754500800000|2025-08-06 17:20:00|336.3|331.3|336|331|336.3|331.3|336|331|0
1754501100000|2025-08-06 17:25:00|335.9|330.9|336|331|336.6|332.8|333.8|330.5|0
1754501400000|2025-08-06 17:30:00|335.9|330.9|335.8|330.8|335.9|330.9|335.6|330.6|0
1754501700000|2025-08-06 17:35:00|336|331|335.3|330.3|336|332.3|333.3|330.1|2
1754502000000|2025-08-06 17:40:00|334.9|329.9|333.6|328.6|334.9|330.3|330.9|328.1|1
1754502300000|2025-08-06 17:45:00|333.5|328.5|333.3|328.3|333.9|330.3|331|328.1|0
1754502600000|2025-08-06 17:50:00|333.4|328.4|333.1|328.1|333.4|330.3|331.3|328.1|0
1754502900000|2025-08-06 17:55:00|332.9|327.9|330.8|329.8|333.6|330|330.8|327.9|1
1754503200000|2025-08-06 18:00:00|331|330|334.4|329.4|334.5|330.8|331|328.6|2
1754503500000|2025-08-06 18:05:00|333.8|328.8|333.4|328.4|333.8|328.8|333.4|328.4|0
1754503800000|2025-08-06 18:10:00|333.5|328.5|332.5|331.5|337.1|334|331.9|328.5|16
1754504100000|2025-08-06 18:15:00|334.4|329.4|332.3|331.3|334.6|331.8|332.3|329.4|3
1754524800000|2025-08-07 00:00:00|337.4|332.4|337.5|332.5|337.5|332.5|337.4|332.4|0
1754526000000|2025-08-07 00:20:00|337.3|332.3|337.3|332.3|337.3|332.3|337.3|332.3|0
1754526300000|2025-08-07 00:25:00|337.1|332.1|337.3|332.3|337.3|332.3|337.1|332.1|0
1754528700000|2025-08-07 01:05:00|337.4|332.4|338.1|333.1|338.1|333.1|337.4|332.4|0
1754529000000|2025-08-07 01:10:00|338.3|333.3|338.3|333.3|338.3|333.3|338.3|333.3|0
1754529300000|2025-08-07 01:15:00|338.4|333.4|338.8|333.8|338.9|333.9|338.4|333.4|0
1754529600000|2025-08-07 01:20:00|338.9|333.9|338.5|333.5|338.9|333.9|338.5|333.5|0
1754530500000|2025-08-07 01:35:00|338|333|338|333|338|333|338|333|0
1754536200000|2025-08-07 03:10:00|338.1|333.1|338.4|333.4|338.4|333.4|338.1|333.1|0
1754537400000|2025-08-07 03:30:00|338.5|333.5|338.4|333.4|338.5|333.5|338.4|333.4|0
1754540400000|2025-08-07 04:20:00|338.1|333.1|338.5|333.5|338.5|333.5|338.1|333.1|0
1754550900000|2025-08-07 07:15:00|338.6|333.6|338.6|333.6|338.6|333.6|338.5|333.5|0
1754551200000|2025-08-07 07:20:00|338.5|333.5|338.6|333.6|338.6|333.6|338.5|333.5|0
1754551500000|2025-08-07 07:25:00|338.5|333.5|338.6|333.6|338.6|333.6|338.5|333.5|0
1754551800000|2025-08-07 07:30:00|338.5|333.5|338.6|333.6|338.6|333.6|338.5|333.5|0
1754552100000|2025-08-07 07:35:00|338.5|333.5|338.6|333.6|338.6|333.6|338.5|333.5|0
1754552400000|2025-08-07 07:40:00|338.5|333.5|338.5|333.5|338.6|333.6|338.5|333.5|0
1754552700000|2025-08-07 07:45:00|338.6|333.6|338.5|333.5|338.6|333.6|338.5|333.5|0
1754553000000|2025-08-07 07:50:00|338.6|333.6|338.6|333.6|338.6|333.6|338.5|333.5|0
1754553300000|2025-08-07 07:55:00|338.5|333.5|338.5|333.5|338.6|333.6|338.5|333.5|0
1754554500000|2025-08-07 08:15:00|338|333|338.1|333.1|338.1|333.1|338|333|0
1754554800000|2025-08-07 08:20:00|337.6|332.6|337.6|332.6|337.6|332.6|337.6|332.6|0
1754555100000|2025-08-07 08:25:00|337.5|332.5|337.6|332.6|337.6|332.6|337.5|332.5|0
1754555400000|2025-08-07 08:30:00|337.5|332.5|338|333|338.1|333.1|337.5|332.5|0
1754555700000|2025-08-07 08:35:00|338.1|333.1|338.1|333.1|338.1|333.1|338.1|333.1|0
1754556000000|2025-08-07 08:40:00|338|333|337.6|332.6|338|333|337.6|332.6|0
1754556300000|2025-08-07 08:45:00|338.1|333.1|338.1|333.1|338.3|333.3|338.1|333.1|0
1754565000000|2025-08-07 11:10:00|338|333|338|333|338|333|338|333|0
1754565300000|2025-08-07 11:15:00|338.4|333.4|338.4|333.4|338.4|333.4|338.4|333.4|0
1754565600000|2025-08-07 11:20:00|338.3|333.3|338|333|338.3|333.3|338|333|0
1754566800000|2025-08-07 11:40:00|338.1|333.1|338.4|333.4|338.4|333.4|338|333|0
1754567100000|2025-08-07 11:45:00|338.3|333.3|338.4|333.4|338.4|333.4|338.3|333.3|0
1754567400000|2025-08-07 11:50:00|338.3|333.3|338.4|333.4|338.4|333.4|338.3|333.3|0
1754567700000|2025-08-07 11:55:00|338.3|333.3|338.6|333.6|338.6|333.6|338.3|333.3|0
1754568600000|2025-08-07 12:10:00|338.8|333.8|340.6|335.6|340.6|335.6|338.8|333.8|3
1754568900000|2025-08-07 12:15:00|340.8|335.8|340.5|335.5|341.1|338.6|339.3|335.5|1
1754569200000|2025-08-07 12:20:00|340.6|335.6|340.4|335.4|340.6|335.6|340.4|335.4|0
1754569500000|2025-08-07 12:25:00|339.6|334.6|339.5|334.5|339.6|334.6|339.4|334.4|0
1754569800000|2025-08-07 12:30:00|339.6|334.6|339.6|334.6|340.3|335.3|339.5|334.5|0
1754570100000|2025-08-07 12:35:00|339.5|334.5|339.5|334.5|339.6|334.6|339.5|334.5|0
1754570400000|2025-08-07 12:40:00|339.6|334.6|339.6|334.6|339.8|334.8|339.6|334.6|0
1754573400000|2025-08-07 13:30:00|340|335|338|337|340.1|337|338|334.6|1
1754573700000|2025-08-07 13:35:00|340.3|335.3|340.1|335.1|340.3|335.3|340.1|335.1|1
1754574300000|2025-08-07 13:45:00|340|335|340|335|340|335|340|335|0
1754574600000|2025-08-07 13:50:00|340.1|335.1|341.9|336.9|342.4|339.5|338.3|335.1|4
1754574900000|2025-08-07 13:55:00|340|339|340.9|335.9|341.9|339|340|335.8|0
1754575200000|2025-08-07 14:00:00|340.5|335.5|340.3|335.3|340.9|335.9|340.1|335.1|0
1754575500000|2025-08-07 14:05:00|337.6|336.6|337.5|336.5|337.6|336.6|337.4|336.4|0
1754575800000|2025-08-07 14:10:00|337.4|336.4|338.5|337.5|339.1|337.5|337.3|333.5|5
1754576100000|2025-08-07 14:15:00|339.9|334.9|339.8|334.8|339.9|334.9|339.6|334.6|1
1754576400000|2025-08-07 14:20:00|339.6|334.6|339.4|334.4|339.6|334.6|339.3|334.3|0
1754576700000|2025-08-07 14:25:00|339.8|334.8|339.3|334.3|339.8|334.8|339.3|334.3|0
1754577000000|2025-08-07 14:30:00|337.9|336.9|339.5|334.5|339.6|336.9|337.9|334.3|0
1754577300000|2025-08-07 14:35:00|339.6|334.6|339.8|334.8|339.8|334.8|339.6|334.6|0
1754577600000|2025-08-07 14:40:00|339.6|334.6|339.6|334.6|339.6|334.6|339.6|334.6|0
1754577900000|2025-08-07 14:45:00|339.8|334.8|339.6|334.6|339.8|334.8|339.6|334.6|0
1754578200000|2025-08-07 14:50:00|339.5|334.5|340.3|335.3|340.3|335.3|339.5|334.5|0
1754578800000|2025-08-07 15:00:00|340.4|335.4|340.6|335.6|340.8|335.8|340.3|335.3|1
1754579100000|2025-08-07 15:05:00|338.5|337.5|339.4|334.4|339.4|337.5|338.1|334.4|1
1754579400000|2025-08-07 15:10:00|339.3|334.3|339.4|334.4|339.4|336.6|337.5|334.1|0
1754579700000|2025-08-07 15:15:00|339|334|339.1|334.1|339.3|334.3|339|334|0
1754580000000|2025-08-07 15:20:00|339.3|334.3|339.4|334.4|339.4|334.4|339.3|334.3|0
1754580600000|2025-08-07 15:30:00|339.3|334.3|337|336|339.3|336|337|334.1|0
1754580900000|2025-08-07 15:35:00|336.9|335.9|336.8|335.8|336.9|335.9|336.8|335.8|0
1754581200000|2025-08-07 15:40:00|338.4|333.4|335.9|334.9|338.4|335.3|335.6|332.9|0
1754581500000|2025-08-07 15:45:00|336|335|335.5|334.5|336|335|335.4|334.4|3
1754581800000|2025-08-07 15:50:00|335.4|334.4|335.5|334.5|335.6|334.6|335.4|334.4|0
1754582100000|2025-08-07 15:55:00|335.4|334.4|337.4|332.4|338.3|334.5|335.3|332.4|2
1754582400000|2025-08-07 16:00:00|335.5|334.5|338|333|338.5|334.5|335.3|333|1
1754582700000|2025-08-07 16:05:00|338.1|333.1|337.9|332.9|338.1|333.1|337.8|332.8|0
1754583000000|2025-08-07 16:10:00|338|333|337.9|332.9|338.8|335|335.5|332.6|0
1754583600000|2025-08-07 16:20:00|337.8|332.8|337.9|332.9|337.9|332.9|337.8|332.8|0
1754583900000|2025-08-07 16:25:00|338|333|337.8|332.8|338|333|337.8|332.8|0
1754584500000|2025-08-07 16:35:00|||||||||1
1754584800000|2025-08-07 16:40:00|337.9|332.9|334.5|333.5|338.6|334.5|334.4|332.6|1
1754585700000|2025-08-07 16:55:00|334.6|333.6|337.1|332.1|337.4|334.3|334.6|332.1|1
1754586000000|2025-08-07 17:00:00|337.3|332.3|337.3|332.3|337.3|332.3|337.3|332.3|0
1754587500000|2025-08-07 17:25:00|337.4|332.4|337.4|332.4|337.4|332.4|337.4|332.4|0
1754587800000|2025-08-07 17:30:00|335.3|334.3|335|334|337.5|334.3|334.8|332.4|1
1754588100000|2025-08-07 17:35:00|337.6|332.6|335.8|334.8|338.9|335|335.6|332.6|1
1754588400000|2025-08-07 17:40:00|337.6|332.6|337.5|332.5|337.6|332.6|337.3|332.3|0
1754589000000|2025-08-07 17:50:00|337.4|332.4|334.6|333.6|337.4|334.3|334.6|332.4|0
1754589300000|2025-08-07 17:55:00|334.9|333.9|334.9|333.9|335|334|334.6|333.6|1
1754589600000|2025-08-07 18:00:00|334.8|333.8|334|333|336.6|333.8|333.6|330.9|10
1754589900000|2025-08-07 18:05:00|335.9|330.9|336.5|331.5|336.6|333|333.8|330.9|0
1754590200000|2025-08-07 18:10:00|336.8|331.8|332.3|331.3|336.8|332.8|332|329|22
1754590500000|2025-08-07 18:15:00|332.4|331.4|334.8|329.8|335.8|331.6|332.4|329|35
1754611200000|2025-08-08 00:00:00|335.3|330.3|335.4|330.4|337.6|332.6|333.6|329.9|1
1754611500000|2025-08-08 00:05:00|336.6|331.6|335.4|330.4|337|332|334.8|329.8|0
1754611800000|2025-08-08 00:10:00|335.5|330.5|335.4|330.4|336.4|331.4|335.4|330.4|0
1754612400000|2025-08-08 00:20:00|335.5|330.5|335.4|330.4|337.5|332.5|335.4|330.4|0
1754613000000|2025-08-08 00:30:00|334.9|329.9|335|330|335.5|330.5|334.9|329.9|0
1754614200000|2025-08-08 00:50:00|335.1|330.1|335.5|330.5|337|332|335.1|330.1|0
1754614500000|2025-08-08 00:55:00|335.6|330.6|335.5|330.5|336.6|331.6|335.5|330.5|0
1754614800000|2025-08-08 01:00:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1754615100000|2025-08-08 01:05:00|335.8|330.8|336.4|331.4|337.1|332.1|335.8|330.8|0
1754615400000|2025-08-08 01:10:00|335.8|330.8|335.5|330.5|336.8|331.8|335.5|330.5|0
1754616300000|2025-08-08 01:25:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1754618100000|2025-08-08 01:55:00|335.8|330.8|335.6|330.6|336.8|331.8|335.6|330.6|0
1754618400000|2025-08-08 02:00:00|335.8|330.8|335.8|330.8|335.8|330.8|335.8|330.8|0
1754619000000|2025-08-08 02:10:00|335.9|330.9|335.6|330.6|336.8|331.8|335.6|330.6|0
1754619300000|2025-08-08 02:15:00|335.8|330.8|335.8|330.8|335.8|330.8|335.8|330.8|0
1754621100000|2025-08-08 02:45:00|334.5|333.5|336.8|331.8|337.3|333.5|334.5|330.8|0
1754621400000|2025-08-08 02:50:00|336.9|331.9|337|332|337|332|336.9|331.9|0
1754622000000|2025-08-08 03:00:00|336.8|331.8|337|332|337|332|336.6|331.6|0
1754634900000|2025-08-08 06:35:00|337.1|332.1|337.3|332.3|337.3|332.3|337.1|332.1|0
1754636700000|2025-08-08 07:05:00|337.5|332.5|336.5|331.5|337.6|332.6|336.5|331.5|0
1754637300000|2025-08-08 07:15:00|336.6|331.6|336.6|331.6|336.6|331.6|336.6|331.6|0
1754640000000|2025-08-08 08:00:00|336.9|331.9|336.9|331.9|336.9|331.9|336.9|331.9|0
1754641800000|2025-08-08 08:30:00|336.6|331.6|336.6|331.6|336.8|331.8|336.6|331.6|0
1754642700000|2025-08-08 08:45:00|336.8|331.8|336.8|331.8|336.8|331.8|336.8|331.8|0
1754646300000|2025-08-08 09:45:00|336.6|331.6|334.4|333.4|337|333.5|334.4|331.4|0
1754646600000|2025-08-08 09:50:00|334.5|333.5|334.4|333.4|334.5|333.5|334.4|333.4|0
1754649300000|2025-08-08 10:35:00|336.1|331.1|336.1|331.1|336.1|333.3|334.3|331.1|0
1754649900000|2025-08-08 10:45:00|334.3|333.3|334.3|333.3|334.3|333.3|334.3|333.3|0
1754650800000|2025-08-08 11:00:00|336.4|331.4|336.5|331.5|337.3|332.3|336.4|331.4|0
1754651100000|2025-08-08 11:05:00|336.3|331.3|336.4|331.4|336.5|331.5|336.1|331.1|0
1754651700000|2025-08-08 11:15:00|336.3|331.3|336|331|336.4|331.4|335.6|330.6|0
1754652300000|2025-08-08 11:25:00|336.1|331.1|336.1|331.1|336.3|331.3|336|331|0
1754652600000|2025-08-08 11:30:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754652900000|2025-08-08 11:35:00|336.3|331.3|336.3|331.3|336.3|331.3|336.1|331.1|0
1754653200000|2025-08-08 11:40:00|336.1|331.1|336.1|331.1|336.3|331.3|336.1|331.1|0
1754653500000|2025-08-08 11:45:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754653800000|2025-08-08 11:50:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754654100000|2025-08-08 11:55:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754654400000|2025-08-08 12:00:00|336.3|331.3|336.3|331.3|336.3|331.3|336.1|331.1|0
1754654700000|2025-08-08 12:05:00|336.1|331.1|336.1|331.1|336.3|331.3|336.1|331.1|0
1754655000000|2025-08-08 12:10:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754655300000|2025-08-08 12:15:00|336.3|331.3|336.1|331.1|336.3|331.3|335.9|330.9|0
1754655600000|2025-08-08 12:20:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754655900000|2025-08-08 12:25:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754656200000|2025-08-08 12:30:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754656500000|2025-08-08 12:35:00|336.3|331.3|336.1|331.1|336.3|331.3|336.1|331.1|0
1754656800000|2025-08-08 12:40:00|336.3|331.3|336.3|331.3|336.3|331.3|336.1|331.1|0
1754659800000|2025-08-08 13:30:00|336.5|331.5|333.1|332.1|336.6|332.8|333|330.6|2
1754660100000|2025-08-08 13:35:00|333|332|332.3|331.3|335.5|332.3|332.1|329.1|5
1754660400000|2025-08-08 13:40:00|335.4|330.4|335.4|330.4|335.6|331.8|332.5|329.4|3
1754660700000|2025-08-08 13:45:00|335.6|330.6|336.6|331.6|336.6|333.4|334.1|330.6|0
1754661000000|2025-08-08 13:50:00|336.5|331.5|338.4|333.4|338.4|335.3|335.9|330.9|0
1754661300000|2025-08-08 13:55:00|336.5|335.5|336.4|331.4|338.4|335.8|334.8|330.3|0
1754661600000|2025-08-08 14:00:00|336.5|331.5|336.6|331.6|336.6|331.6|336.5|331.5|0
1754661900000|2025-08-08 14:05:00|336.9|331.9|335.5|330.5|336.9|334|333.5|330.1|0
1754662200000|2025-08-08 14:10:00|335.1|330.1|335.5|330.5|336.3|332.6|333.6|329.8|0
1754662500000|2025-08-08 14:15:00|335.1|330.1|335.4|330.4|335.9|330.9|335|330|0
1754662800000|2025-08-08 14:20:00|335.5|330.5|335.6|330.6|335.9|333|334|330.1|0
1754663100000|2025-08-08 14:25:00|335.8|330.8|335.5|330.5|335.8|330.8|335.4|330.4|0
1754663400000|2025-08-08 14:30:00|335.4|330.4|335.1|330.1|335.4|332|332.4|329.6|1
1754663700000|2025-08-08 14:35:00|335|330|332.8|331.8|335.1|331.9|332.5|329.6|0
1754664000000|2025-08-08 14:40:00|333.1|332.1|333.1|332.1|333.1|332.1|333.1|332.1|6
1754664300000|2025-08-08 14:45:00|334.3|333.3|336.5|331.5|336.6|333.3|334.3|331.3|1
1754664600000|2025-08-08 14:50:00|335|334|335.4|334.4|335.4|334.4|335|334|0
1754664900000|2025-08-08 14:55:00|335.3|334.3|336.9|331.9|337|334.4|334.5|331.6|1
1754665200000|2025-08-08 15:00:00|336.8|331.8|336.6|331.6|336.8|331.8|336.6|331.6|1
1754665500000|2025-08-08 15:05:00|336.8|331.8|334.6|333.6|336.9|334|334.4|331.6|0
1754666100000|2025-08-08 15:15:00|334.8|333.8|334.8|333.8|337.8|334.3|334.8|332.1|1
1754666400000|2025-08-08 15:20:00|334.6|333.6|337|332|337.8|334|334.5|332|1
1754667000000|2025-08-08 15:30:00|337.8|332.8|336.6|335.6|338.4|335.6|336.5|332.8|4
1754667300000|2025-08-08 15:35:00|339.4|334.4|339.3|334.3|339.4|334.4|339.3|334.3|1
1754667600000|2025-08-08 15:40:00|339.4|334.4|339.4|334.4|339.4|334.4|339.4|334.4|0
1754668500000|2025-08-08 15:55:00|339.3|334.3|339|334|339.3|334.3|339|334|0
1754669100000|2025-08-08 16:05:00|337.3|336.3|340.6|335.6|340.6|336.3|337.3|335|1
1754669400000|2025-08-08 16:10:00|340.9|335.9|340.3|335.3|340.9|335.9|340.1|335.1|0
1754670000000|2025-08-08 16:20:00|340.1|335.1|339.6|334.6|340.1|335.1|339.6|334.6|0
1754670300000|2025-08-08 16:25:00|339.5|334.5|339.5|334.5|339.6|334.6|339.5|334.5|0
1754670900000|2025-08-08 16:35:00|339.1|334.1|338.4|333.4|339.1|335.5|336.5|333.3|1
1754671200000|2025-08-08 16:40:00|338.3|333.3|336.5|335.5|338.6|335.5|336.5|333.3|0
1754671500000|2025-08-08 16:45:00|338.4|333.4|338.6|333.6|339.1|335.5|336.5|333.4|1
1754671800000|2025-08-08 16:50:00|338.8|333.8|336.5|335.5|338.8|335.5|336.5|333.4|0
1754672100000|2025-08-08 16:55:00|338.6|333.6|336.5|335.5|339|335.5|336.5|333.6|0
1754673300000|2025-08-08 17:15:00|336.4|335.4|339.3|334.3|339.9|337|336.3|333.4|0
1754673900000|2025-08-08 17:25:00|339.1|334.1|338.9|333.9|339.1|334.1|338.9|333.9|0
1754674200000|2025-08-08 17:30:00|338.8|333.8|338.5|333.5|338.8|335.5|335.1|332.6|2
1754674500000|2025-08-08 17:35:00|338.4|333.4|339.1|334.1|339.1|334.1|338.4|333.4|0
1754674800000|2025-08-08 17:40:00|339|334|337.6|332.6|339|335.1|336.1|332.6|2
1754675100000|2025-08-08 17:45:00|337.5|332.5|337.8|332.8|338.8|334.3|335.3|332.4|0
1754675400000|2025-08-08 17:50:00|335.1|334.1|337.8|332.8|339.1|334.1|335.1|332.6|5
1754675700000|2025-08-08 17:55:00|337.6|332.6|335|334|337.6|334.1|334.9|332.1|5
1754676000000|2025-08-08 18:00:00|336.8|331.8|337.1|332.1|337.3|334|334.1|331.5|7
1754676300000|2025-08-08 18:05:00|337.3|332.3|337.3|332.3|337.4|332.4|337.3|332.3|0
1754676600000|2025-08-08 18:10:00|337.1|332.1|336.1|331.1|337.3|334|333.5|330.6|4
1754676900000|2025-08-08 18:15:00|336.3|331.3|337.5|332.5|338.3|334.3|334.5|330.8|2
1754870400000|2025-08-11 00:00:00|334.3|333.3|336.5|331.5|338|333.4|334|330.9|1
1754870700000|2025-08-11 00:05:00|336.8|331.8|336.6|331.6|337|332|336.4|331.4|0
1754871000000|2025-08-11 00:10:00|336.8|331.8|337.1|332.1|337.1|334|335|331.6|0
1754871300000|2025-08-11 00:15:00|337|332|336|331|337.8|334|334.5|331|2
1754872500000|2025-08-11 00:35:00|335.9|330.9|335.5|330.5|336.3|331.3|335|330|0
1754872800000|2025-08-11 00:40:00|335.4|330.4|335.3|330.3|335.4|330.4|335.1|330.1|0
1754873700000|2025-08-11 00:55:00|335.1|330.1|335|330|335.1|330.1|335|330|0
1754874000000|2025-08-11 01:00:00|332.5|331.5|335.1|330.1|335.1|331.5|332.5|330|0
1754874300000|2025-08-11 01:05:00|335.3|330.3|335.4|330.4|335.4|330.4|335.1|330.1|0
1754874600000|2025-08-11 01:10:00|333.9|332.9|333.9|332.9|333.9|332.9|333.9|332.9|0
1754874900000|2025-08-11 01:15:00|334.1|333.1|336.5|331.5|337.3|334.3|334.1|330.9|2
1754875200000|2025-08-11 01:20:00|336.4|331.4|336.3|331.3|336.4|331.4|336.3|331.3|0
1754875500000|2025-08-11 01:25:00|336.1|331.1|336.1|331.1|336.1|331.1|336.1|331.1|0
1754875800000|2025-08-11 01:30:00|336.3|331.3|336.3|331.3|336.3|331.3|336.1|331.1|0
1754876100000|2025-08-11 01:35:00|335.9|330.9|336.3|331.3|336.3|331.3|335.9|330.9|0
1754876400000|2025-08-11 01:40:00|336.4|331.4|336.4|331.4|336.4|331.4|336.4|331.4|0
1754876700000|2025-08-11 01:45:00|336.3|331.3|336.3|331.3|336.3|331.3|336.3|331.3|0
1754877000000|2025-08-11 01:50:00|336.4|331.4|334.9|329.9|336.4|332.5|332.8|329.3|1
1754877300000|2025-08-11 01:55:00|335.6|330.6|334.8|329.8|335.6|330.6|334.8|329.8|0
1754877600000|2025-08-11 02:00:00|335.3|330.3|335.1|330.1|335.3|330.3|335.1|330.1|0
1754881200000|2025-08-11 03:00:00|335|330|335|330|335|330|335|330|0
1754881500000|2025-08-11 03:05:00|335.6|330.6|335.8|330.8|335.8|330.8|335.6|330.6|0
1754881800000|2025-08-11 03:10:00|335.9|330.9|336|331|336.1|331.1|335.9|330.9|0
1754882400000|2025-08-11 03:20:00|336.1|331.1|336.1|331.1|336.1|331.1|336.1|331.1|0
1754882700000|2025-08-11 03:25:00|336.3|331.3|336.3|331.3|336.3|331.3|336.3|331.3|0
1754883300000|2025-08-11 03:35:00|336.1|331.1|336.3|331.3|336.3|331.3|336.1|331.1|0
1754883600000|2025-08-11 03:40:00|336.1|331.1|336.1|331.1|336.1|331.1|336.1|331.1|0
1754883900000|2025-08-11 03:45:00|336.3|331.3|336.3|331.3|336.4|331.4|335.9|330.9|1
1754884200000|2025-08-11 03:50:00|336.1|331.1|336.3|331.3|336.3|331.3|336.1|331.1|0
1754884500000|2025-08-11 03:55:00|336.1|331.1|336.5|331.5|336.5|331.5|336.1|331.1|0
1754885400000|2025-08-11 04:10:00|336.6|331.6|336.6|331.6|336.6|331.6|336.6|331.6|0
1754885700000|2025-08-11 04:15:00|336.8|331.8|337.4|332.4|337.5|333.8|334.8|331.6|4
1754886000000|2025-08-11 04:20:00|337.5|332.5|338.6|333.6|338.6|333.6|337.5|332.5|0
1754887500000|2025-08-11 04:45:00|338.5|333.5|338.6|333.6|338.6|333.6|338.5|333.5|0
1754887800000|2025-08-11 04:50:00|338.8|333.8|338.8|333.8|338.8|333.8|338.8|333.8|0
1754888100000|2025-08-11 04:55:00|338.6|333.6|338.8|333.8|339.3|336|336.8|332.8|0
1754888400000|2025-08-11 05:00:00|338.9|333.9|338.9|333.9|338.9|333.9|338.9|333.9|0
1754888700000|2025-08-11 05:05:00|338.8|333.8|339.4|334.4|339.5|334.5|338.6|333.6|0
1754889600000|2025-08-11 05:20:00|339.5|334.5|339.5|334.5|339.5|334.5|339.5|334.5|0
1754889900000|2025-08-11 05:25:00|339.8|334.8|340.3|335.3|340.4|335.4|339.8|334.8|0
1754890200000|2025-08-11 05:30:00|340.1|335.1|340.3|335.3|340.4|335.4|340.1|335.1|0
1754891400000|2025-08-11 05:50:00|340.1|335.1|339.4|334.4|340.1|335.1|339.4|334.4|1
1754892600000|2025-08-11 06:10:00|339.5|334.5|339.4|334.4|339.5|334.5|339.4|334.4|0
1754892900000|2025-08-11 06:15:00|339.5|334.5|339.5|334.5|339.6|334.6|339.4|334.4|0
1754893200000|2025-08-11 06:20:00|339.4|334.4|339.3|334.3|339.5|334.5|339.3|334.3|0
1754893800000|2025-08-11 06:30:00|339.4|334.4|339|338|341.6|338.5|338|334.3|0
1754894100000|2025-08-11 06:35:00|341.3|336.3|341.4|336.4|341.4|336.4|341.3|336.3|0
1754894400000|2025-08-11 06:40:00|341.3|336.3|341.4|336.4|341.4|338.5|339.3|336.1|2
1754894700000|2025-08-11 06:45:00|339.5|338.5|339.4|334.4|341.4|338.5|337.5|334.3|1
1754895000000|2025-08-11 06:50:00|339.5|334.5|339.1|334.1|339.5|334.5|339.1|334.1|0
1754895300000|2025-08-11 06:55:00|337.3|336.3|339.1|334.1|339.1|336.3|337.3|334.1|0
1754895600000|2025-08-11 07:00:00|337|336|340.3|335.3|340.3|336.3|337|334.1|0
1754895900000|2025-08-11 07:05:00|340.1|335.1|340.1|335.1|340.3|335.3|340|335|0
1754896200000|2025-08-11 07:10:00|340|335|340|335|340.3|335.3|340|335|0
1754896800000|2025-08-11 07:20:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1754897100000|2025-08-11 07:25:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1754897400000|2025-08-11 07:30:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1754897700000|2025-08-11 07:35:00|340.1|335.1|340.1|335.1|340.1|335.1|340.1|335.1|0
1754898000000|2025-08-11 07:40:00|340|335|340|335|340.1|335.1|340|335|0
1754898300000|2025-08-11 07:45:00|340.1|335.1|341.3|336.3|341.3|336.3|340.1|335.1|0
1754901300000|2025-08-11 08:35:00|340.9|335.9|340.5|335.5|341.3|336.3|340.5|335.5|1
1754901600000|2025-08-11 08:40:00|340.8|335.8|341.6|336.6|341.6|336.6|340.8|335.8|4
1754901900000|2025-08-11 08:45:00|341.5|336.5|341.6|336.6|341.6|336.6|341.5|336.5|0
1754902200000|2025-08-11 08:50:00|341.5|336.5|341.5|336.5|341.6|336.6|341.4|336.4|0
1754902500000|2025-08-11 08:55:00|341.6|336.6|341.6|336.6|341.6|336.6|341.5|336.5|0
1754902800000|2025-08-11 09:00:00|341.5|336.5|341.5|336.5|341.5|336.5|341.5|336.5|0
1754903100000|2025-08-11 09:05:00|341.4|336.4|341.5|336.5|341.5|336.5|341.4|336.4|0
1754904300000|2025-08-11 09:25:00|341.4|336.4|341.5|336.5|341.5|336.5|341.4|336.4|0
1754904600000|2025-08-11 09:30:00|341.1|336.1|341.4|336.4|341.4|336.4|341.1|336.1|2
1754904900000|2025-08-11 09:35:00|341.5|336.5|340.6|335.6|341.5|337.9|338.9|335.6|2
1754906400000|2025-08-11 10:00:00|338.5|337.5|338.5|337.5|338.5|337.5|338.5|337.5|0
1754907000000|2025-08-11 10:10:00|338.6|337.6|338.5|337.5|338.6|337.6|338.5|337.5|0
1754907300000|2025-08-11 10:15:00|340.6|335.6|340|335|341.3|337.6|338.4|335|0
1754907900000|2025-08-11 10:25:00|339.9|334.9|339.4|334.4|340.8|336.8|337.8|334|0
1754908200000|2025-08-11 10:30:00|337.3|336.3|339.4|334.4|339.4|336.3|337.3|334.1|0
1754908500000|2025-08-11 10:35:00|339.5|334.5|336.4|331.4|339.5|336.3|335.8|331.4|0
1754908800000|2025-08-11 10:40:00|336.3|331.3|337|332|337|332|336.1|331.1|0
1754909100000|2025-08-11 10:45:00|337.3|332.3|337.4|332.4|337.4|332.4|336.8|331.8|0
1754909400000|2025-08-11 10:50:00|337.5|332.5|338.8|333.8|338.8|333.8|337.1|332.1|5
1754910300000|2025-08-11 11:05:00|338.9|333.9|339.3|334.3|339.5|334.5|338.9|333.9|0
1754910900000|2025-08-11 11:15:00|339.1|334.1|339.3|334.3|339.4|334.4|339.1|334.1|0
1754911800000|2025-08-11 11:30:00|339.1|334.1|338.3|333.3|339.4|336|337|332.4|1
1754912100000|2025-08-11 11:35:00|338.4|333.4|338.5|333.5|338.6|334.9|335.9|332.5|0
1754912400000|2025-08-11 11:40:00|338.4|333.4|338.3|333.3|338.4|335|335.5|332.3|1
1754912700000|2025-08-11 11:45:00|338.1|333.1|338.3|333.3|338.3|333.3|338.1|333.1|0
1754913000000|2025-08-11 11:50:00|338.1|333.1|338.4|333.4|338.4|335.3|336.3|333.1|0
1754913300000|2025-08-11 11:55:00|338.3|333.3|338.9|333.9|339.6|334.6|337.3|332.3|1
1754913600000|2025-08-11 12:00:00|339|334|338.9|333.9|339|334|337.8|332.8|0
1754913900000|2025-08-11 12:05:00|338.8|333.8|338.1|337.1|339.3|337.1|337.8|332.8|0
1754914200000|2025-08-11 12:10:00|339.3|334.3|339|334|339.3|334.3|339|334|1
1754914500000|2025-08-11 12:15:00|336.5|335.5|338.9|333.9|339|335.5|336.5|333.9|0
1754914800000|2025-08-11 12:20:00|337|336|339.6|334.6|339.6|336|336.8|333|0
1754915100000|2025-08-11 12:25:00|339.8|334.8|339.6|334.6|339.8|336.5|337.5|334.6|0
1754915400000|2025-08-11 12:30:00|337.5|336.5|337.5|336.5|339.6|336.5|337|333.3|0
1754915700000|2025-08-11 12:35:00|339.6|334.6|337.3|336.3|339.6|336.5|337.3|334.4|0
1754916000000|2025-08-11 12:40:00|338.1|333.1|339|334|339|335.8|336.3|332.6|0
1754919000000|2025-08-11 13:30:00|337.9|332.9|335.8|334.8|338.4|335.5|335.5|332.1|5
1754919300000|2025-08-11 13:35:00|335.6|334.6|339.5|334.5|339.5|335.8|335.3|332.1|1
1754919600000|2025-08-11 13:40:00|339.8|334.8|339.4|334.4|339.9|334.9|339.3|334.3|0
1754919900000|2025-08-11 13:45:00|339.3|334.3|339.4|334.4|339.6|334.6|339.3|334.3|0
1754920200000|2025-08-11 13:50:00|339.5|334.5|341|340|342.9|340|339.4|334.4|1
1754920500000|2025-08-11 13:55:00|342.9|337.9|343.6|338.6|343.9|341|341|337.9|2
1754920800000|2025-08-11 14:00:00|343.8|338.8|342.9|337.9|344|339|342.6|337.6|0
1754921100000|2025-08-11 14:05:00|342.8|337.8|343.6|338.6|343.6|340.1|341|337.3|1
1754921400000|2025-08-11 14:10:00|341.5|340.5|341.1|340.1|341.5|340.5|341.1|340.1|0
1754921700000|2025-08-11 14:15:00|341|340|341.8|336.8|342.1|340.1|340|336.5|1
1754922000000|2025-08-11 14:20:00|341.6|336.6|342.1|337.1|342.6|338.4|339|336.1|1
1754922300000|2025-08-11 14:25:00|340.6|335.6|340.1|335.1|341.8|336.8|339.6|334.6|3
1754922600000|2025-08-11 14:30:00|340|335|339.9|334.9|340.3|335.3|339.9|334.9|0
1754922900000|2025-08-11 14:35:00|340|335|341|336|341.6|336.6|340|335|0
1754923200000|2025-08-11 14:40:00|341.6|336.6|339.8|334.8|341.6|336.6|339.6|334.6|1
1754923500000|2025-08-11 14:45:00|339.9|334.9|340.1|335.1|341.3|336.3|339.9|334.9|0
1754924400000|2025-08-11 15:00:00|339.9|334.9|340.5|335.5|340.5|335.5|339.9|334.9|0
1754924700000|2025-08-11 15:05:00|340.6|335.6|340.3|335.3|340.9|335.9|340.1|335.1|0
1754925000000|2025-08-11 15:10:00|340.4|335.4|340|335|340.9|335.9|339.9|334.9|0
1754925300000|2025-08-11 15:15:00|339.8|334.8|339.6|334.6|339.9|334.9|339.6|334.6|0
1754925600000|2025-08-11 15:20:00|339.8|334.8|340|335|340|335|339.8|334.8|0
1754926500000|2025-08-11 15:35:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1754927400000|2025-08-11 15:50:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1754927700000|2025-08-11 15:55:00|339.9|334.9|337.4|332.4|339.9|335.8|336.3|332.4|4
1754928000000|2025-08-11 16:00:00|337.3|332.3|334.3|333.3|337.3|333.5|334.3|331.4|0
1754928300000|2025-08-11 16:05:00|334.1|333.1|333.1|332.1|335.8|333.1|333.1|330.4|0
1754928600000|2025-08-11 16:10:00|335.8|330.8|335.6|330.6|335.8|330.8|335.6|330.6|1
1754928900000|2025-08-11 16:15:00|335.8|330.8|335.9|330.9|335.9|330.9|335.8|330.8|1
1754929200000|2025-08-11 16:20:00|334|333|336|331|336|333|334|330.9|0
1754929500000|2025-08-11 16:25:00|335.9|330.9|335.9|330.9|335.9|332.6|333.5|330.9|1
1754929800000|2025-08-11 16:30:00|334|333|334|333|334|333|334|333|0
1754930700000|2025-08-11 16:45:00|334.1|333.1|334.1|333.1|334.1|333.1|334.1|333.1|0
1754932200000|2025-08-11 17:10:00|334|333|334|333|334|333|334|333|1
1754932500000|2025-08-11 17:15:00|333.9|332.9|333.8|332.8|333.9|332.9|333.8|332.8|0
1754932800000|2025-08-11 17:20:00|336.4|331.4|336|331|336.4|331.4|336|331|2
1754933100000|2025-08-11 17:25:00|336.1|331.1|336.8|331.8|336.8|333.3|334.3|331.1|1
1754933400000|2025-08-11 17:30:00|336.9|331.9|337|332|337|332|336.8|331.8|0
1754933700000|2025-08-11 17:35:00|336.8|331.8|336.8|331.8|336.8|331.8|336.8|331.8|0
1754934000000|2025-08-11 17:40:00|336.9|331.9|336.8|331.8|336.9|331.9|336.8|331.8|0
1754934600000|2025-08-11 17:50:00|336.5|331.5|336.9|331.9|336.9|331.9|336.5|331.5|0
1754934900000|2025-08-11 17:55:00|334.8|333.8|336.9|331.9|337|333.8|334.8|331.9|0
1754935200000|2025-08-11 18:00:00|334.8|333.8|336.9|331.9|336.9|333.8|334.8|331.9|0
1754935500000|2025-08-11 18:05:00|335|334|335.1|334.1|335.1|334.1|335|334|0
1754935800000|2025-08-11 18:10:00|335|334|335.5|330.5|336.6|334.1|333.5|330.4|37
1754936100000|2025-08-11 18:15:00|336.4|331.4|335.6|330.6|336.9|331.9|335.4|330.4|4
1754956800000|2025-08-12 00:00:00|335.9|330.9|336.5|331.5|336.5|331.5|335.9|330.9|0
1754957100000|2025-08-12 00:05:00|337.6|332.6|337.3|332.3|338.1|333.1|336.8|331.8|0
1754957400000|2025-08-12 00:10:00|337|332|337.5|332.5|338.5|333.5|336.6|331.6|0
1754957700000|2025-08-12 00:15:00|337.4|332.4|337.5|332.5|337.5|332.5|337.4|332.4|0
1754958000000|2025-08-12 00:20:00|337.4|332.4|337.4|332.4|337.4|332.4|337.4|332.4|0
1754958600000|2025-08-12 00:30:00|337.5|332.5|337.8|332.8|338.1|333.1|337.5|332.5|0
1754958900000|2025-08-12 00:35:00|337.6|332.6|337.8|332.8|337.8|332.8|337.6|332.6|0
1754959200000|2025-08-12 00:40:00|337.5|332.5|337.9|332.9|337.9|332.9|337.5|332.5|0
1754959800000|2025-08-12 00:50:00|338.4|333.4|337.1|332.1|338.5|333.5|337|332|1
1754961000000|2025-08-12 01:10:00|337.3|332.3|337.3|332.3|337.3|332.3|337.1|332.1|0
1754962200000|2025-08-12 01:30:00|337.4|332.4|337.3|332.3|337.4|332.4|337.3|332.3|0
1754966100000|2025-08-12 02:35:00|337.4|332.4|337.4|332.4|337.4|332.4|337.4|332.4|0
1754967000000|2025-08-12 02:50:00|337.3|332.3|337.3|332.3|337.3|332.3|337.3|332.3|0
1754973900000|2025-08-12 04:45:00|337.5|332.5|337.5|332.5|337.6|332.6|337.3|332.3|5
1754975100000|2025-08-12 05:05:00|336|335|336|335|336|335|336|335|0
1754987100000|2025-08-12 08:25:00|335.9|334.9|336|335|336|335|335.9|334.9|0
1754987700000|2025-08-12 08:35:00|335.9|334.9|336|335|336|335|335.9|334.9|0
1754988900000|2025-08-12 08:55:00|335.9|334.9|335.8|330.8|337.3|335|333.6|330.1|3
1754989200000|2025-08-12 09:00:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1754989500000|2025-08-12 09:05:00|335.5|330.5|335.5|330.5|335.5|330.5|335.5|330.5|0
1754989800000|2025-08-12 09:10:00|335.4|330.4|335.3|330.3|335.4|330.4|335.3|330.3|0
1754991300000|2025-08-12 09:35:00|333.8|332.8|335.8|330.8|335.9|332.8|333.8|330.4|1
1754991600000|2025-08-12 09:40:00|335.9|330.9|335.5|330.5|336.9|333|333.8|330.5|0
1754991900000|2025-08-12 09:45:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1754992200000|2025-08-12 09:50:00|335.5|330.5|335.5|330.5|335.5|330.5|335.5|330.5|0
1754993100000|2025-08-12 10:05:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1754993400000|2025-08-12 10:10:00|335.5|330.5|335.6|330.6|335.8|330.8|335.5|330.5|0
1754993700000|2025-08-12 10:15:00|335.5|330.5|335.6|330.6|335.6|330.6|335.5|330.5|0
1754994000000|2025-08-12 10:20:00|335.8|330.8|335.5|330.5|335.8|330.8|335.5|330.5|0
1754994300000|2025-08-12 10:25:00|335.6|330.6|335.6|330.6|335.6|330.6|335.5|330.5|0
1754994600000|2025-08-12 10:30:00|335.5|330.5|335.5|330.5|335.6|330.6|335.4|330.4|0
1754994900000|2025-08-12 10:35:00|335.6|330.6|335.5|330.5|335.6|330.6|335.5|330.5|0
1754995200000|2025-08-12 10:40:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1754995500000|2025-08-12 10:45:00|335.5|330.5|335.5|330.5|335.5|330.5|335.5|330.5|0
1754995800000|2025-08-12 10:50:00|335.6|330.6|335.5|330.5|335.6|330.6|335.5|330.5|0
1754996100000|2025-08-12 10:55:00|335.6|330.6|335.5|330.5|335.8|330.8|335.3|330.3|0
1754996700000|2025-08-12 11:05:00|335.6|330.6|335.5|330.5|335.6|332.3|333.3|330.4|0
1754997000000|2025-08-12 11:10:00|335.6|330.6|335.5|330.5|336.1|331.1|335.5|330.5|0
1754997300000|2025-08-12 11:15:00|335.1|330.1|335.4|330.4|335.5|330.5|335.1|330.1|0
1754997600000|2025-08-12 11:20:00|335.5|330.5|335.5|330.5|335.5|330.5|335.5|330.5|0
1754997900000|2025-08-12 11:25:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1754998200000|2025-08-12 11:30:00|335.6|330.6|335.6|330.6|335.6|332.5|333.5|330.5|0
1754998500000|2025-08-12 11:35:00|333.5|332.5|333.5|332.5|335.6|332.8|333.5|330.6|0
1754998800000|2025-08-12 11:40:00|333.8|332.8|334.1|333.1|336.4|333.1|333.5|330.4|0
1754999100000|2025-08-12 11:45:00|334.3|333.3|334.4|333.4|334.4|333.4|334.3|333.3|0
1754999700000|2025-08-12 11:55:00|334.3|333.3|334.4|333.4|336.5|333.8|334.3|331.4|0
1755000000000|2025-08-12 12:00:00|334.3|333.3|334.3|333.3|334.3|333.3|334.3|333.3|0
1755000300000|2025-08-12 12:05:00|334.4|333.4|334.3|333.3|334.5|333.5|334.3|333.3|0
1755000600000|2025-08-12 12:10:00|334.4|333.4|334.3|333.3|334.4|333.4|334.3|333.3|0
1755000900000|2025-08-12 12:15:00|334.4|333.4|334.3|333.3|334.4|333.4|334.3|333.3|0
1755001500000|2025-08-12 12:25:00|334.4|333.4|337.8|332.8|338|333.6|334.3|332|0
1755001800000|2025-08-12 12:30:00|337.9|332.9|336.6|331.6|337.9|334|335|331.6|0
1755002100000|2025-08-12 12:35:00|336.5|331.5|336.5|331.5|336.9|331.9|336.3|331.3|0
1755002400000|2025-08-12 12:40:00|336.4|331.4|335.9|330.9|336.4|331.4|335.5|330.5|1
1755005400000|2025-08-12 13:30:00|338.1|333.1|335.6|330.6|338.3|333.3|332.6|330.4|2
1755005700000|2025-08-12 13:35:00|335.5|330.5|333.6|332.6|335.6|332.6|333.3|330.5|0
1755006000000|2025-08-12 13:40:00|335.8|330.8|334.9|333.9|336.8|333.9|333.1|330.8|2
1755006300000|2025-08-12 13:45:00|335|334|334.9|333.9|335|334|334.9|333.9|0
1755006600000|2025-08-12 13:50:00|335|334|336.3|335.3|338.6|335.5|334.9|332.4|1
1755006900000|2025-08-12 13:55:00|336.1|335.1|338.3|333.3|339.5|336.5|336|332.9|0
1755007200000|2025-08-12 14:00:00|338.4|333.4|338.3|333.3|338.4|333.4|338.3|333.3|0
1755007500000|2025-08-12 14:05:00|338.1|333.1|337.4|332.4|338.1|335|336|332.4|0
1755007800000|2025-08-12 14:10:00|337.3|332.3|336|335|337.9|335|335.5|332.3|0
1755008100000|2025-08-12 14:15:00|335.9|334.9|336.1|335.1|338.1|335.1|335.6|333.1|7
1755008400000|2025-08-12 14:20:00|336|335|335.1|334.1|338.1|335.1|335.1|333.1|7
1755008700000|2025-08-12 14:25:00|336|335|338.1|333.1|338.1|335|335.9|333.1|1
1755009000000|2025-08-12 14:30:00|336|335|338.3|333.3|338.4|335.3|336|333.1|2
1755009300000|2025-08-12 14:35:00|338.1|333.1|338.1|333.1|338.1|335|336|333.1|0
1755009600000|2025-08-12 14:40:00|336|335|336.9|331.9|338.4|335|334.6|331.9|5
1755009900000|2025-08-12 14:45:00|336.5|331.5|333.3|332.3|336.5|332.8|333|330.1|0
1755010200000|2025-08-12 14:50:00|335.9|330.9|335.6|330.6|336|332.3|333.3|330.1|0
1755010500000|2025-08-12 14:55:00|335.8|330.8|335.8|330.8|335.8|330.8|335.8|330.8|0
1755010800000|2025-08-12 15:00:00|335.9|330.9|335.8|330.8|335.9|330.9|335.8|330.8|0
1755011100000|2025-08-12 15:05:00|335.6|330.6|333.4|332.4|335.6|332.4|333|330.1|0
1755011400000|2025-08-12 15:10:00|333.6|332.6|335|334|336.6|334|333.6|331.4|1
1755011700000|2025-08-12 15:15:00|335.1|334.1|336.9|331.9|337.1|334.3|335.1|331.3|8
1755012000000|2025-08-12 15:20:00|336.8|331.8|337.4|332.4|337.6|332.6|336.8|331.8|2
1755012300000|2025-08-12 15:25:00|337.3|332.3|337.3|332.3|337.3|332.3|337.3|332.3|0
1755012900000|2025-08-12 15:35:00|337.4|332.4|335.5|334.5|337.6|334.8|335.5|332.4|0
1755013200000|2025-08-12 15:40:00|338|333|338.1|333.1|338.3|335.6|336.5|333|0
1755013500000|2025-08-12 15:45:00|338.3|333.3|339.9|334.9|339.9|336.8|336.5|333.3|1
1755013800000|2025-08-12 15:50:00|340.3|335.3|339|338|340.9|338|338.3|335.1|0
1755014100000|2025-08-12 15:55:00|338.9|337.9|340.4|335.4|340.6|338|338.4|335.1|0
1755014400000|2025-08-12 16:00:00|340.5|335.5|341.9|336.9|341.9|337.5|338.3|335.1|2
1755014700000|2025-08-12 16:05:00|341.8|336.8|342.3|337.3|342.3|337.3|341.8|336.8|0
1755015000000|2025-08-12 16:10:00|342.1|337.1|341|336|342.1|337.1|341|336|0
1755015300000|2025-08-12 16:15:00|340.9|335.9|340.9|335.9|340.9|335.9|340.9|335.9|0
1755015600000|2025-08-12 16:20:00|340.8|335.8|340.4|335.4|341|336|340.1|335.1|0
1755015900000|2025-08-12 16:25:00|340.3|335.3|340.3|335.3|340.3|335.3|340.3|335.3|0
1755016200000|2025-08-12 16:30:00|340|335|340.9|335.9|340.9|335.9|340|335|0
1755016500000|2025-08-12 16:35:00|338.8|337.8|340.4|335.4|340.6|337.8|338.8|335.4|2
1755016800000|2025-08-12 16:40:00|340.5|335.5|337.5|336.5|340.6|337.3|337.5|334.5|1
1755017100000|2025-08-12 16:45:00|337.6|336.6|339.4|334.4|339.4|336.6|337|334.3|0
1755017400000|2025-08-12 16:50:00|337.5|336.5|339.6|334.6|339.6|336.8|337.5|334.1|2
1755017700000|2025-08-12 16:55:00|337.8|336.8|339.6|334.6|339.6|336.8|337.8|334.6|0
1755018000000|2025-08-12 17:00:00|337.8|336.8|338.1|337.1|339.6|337.1|337.8|334.6|0
1755018300000|2025-08-12 17:05:00|338.3|337.3|340.6|335.6|340.9|337.8|338.3|335.4|0
1755018600000|2025-08-12 17:10:00|338.8|337.8|340.6|335.6|340.6|337.8|338.8|335.6|0
1755018900000|2025-08-12 17:15:00|338.8|337.8|338.8|337.8|340.9|337.8|338.8|335.9|0
1755019200000|2025-08-12 17:20:00|340.9|335.9|338.8|337.8|340.9|337.8|338.8|335.9|0
1755019800000|2025-08-12 17:30:00|340.6|335.6|338.8|337.8|340.6|337.8|338.8|335.6|0
1755020100000|2025-08-12 17:35:00|340.4|335.4|338|337|340.9|337.3|338|335.1|3
1755020400000|2025-08-12 17:40:00|337.9|336.9|338.5|333.5|339.1|336.9|337|333.3|1
1755020700000|2025-08-12 17:45:00|338.4|333.4|335.3|334.3|338.4|334.3|335.3|333.3|1
1755021000000|2025-08-12 17:50:00|335.1|334.1|337.8|332.8|338.4|335.3|335.1|332.6|5
1755021300000|2025-08-12 17:55:00|337.6|332.6|333.5|332.5|337.8|332.8|333.5|330.3|3
1755021600000|2025-08-12 18:00:00|335.4|330.4|335.6|330.6|335.9|332.3|333.3|330.4|0
1755021900000|2025-08-12 18:05:00|335.5|330.5|335.8|330.8|335.8|332.3|333|330.4|0
1755022200000|2025-08-12 18:10:00|335.6|330.6|336.6|331.6|337.1|334.6|334|330.6|13
1755022500000|2025-08-12 18:15:00|336.4|331.4|336.3|331.3|338.1|333.3|333.4|330.8|2
1755043200000|2025-08-13 00:00:00|337.8|332.8|337|332|337.8|332.8|336.3|331.3|1
1755043500000|2025-08-13 00:05:00|337.1|332.1|336.6|331.6|338.5|333.5|336.6|331.6|0
1755043800000|2025-08-13 00:10:00|336.8|331.8|336.4|331.4|336.8|331.8|336.4|331.4|0
1755044100000|2025-08-13 00:15:00|336.3|331.3|333.6|332.6|336.6|332.8|333.6|330.9|0
1755044400000|2025-08-13 00:20:00|333.8|332.8|336|331|336.5|332.8|333.8|330.9|0
1755044700000|2025-08-13 00:25:00|335.9|330.9|335.9|330.9|336|331|335.9|330.9|0
1755045000000|2025-08-13 00:30:00|336|331|336.9|331.9|337.4|332.4|336|331|0
1755045300000|2025-08-13 00:35:00|337|332|336.9|331.9|337|332|336.9|331.9|0
1755045600000|2025-08-13 00:40:00|336.8|331.8|336.8|331.8|336.8|331.8|336.8|331.8|0
1755045900000|2025-08-13 00:45:00|337|332|337.1|332.1|337.4|334.3|335.3|332|0
1755046500000|2025-08-13 00:55:00|337.3|332.3|337.1|332.1|337.3|332.3|337.1|332.1|0
1755046800000|2025-08-13 01:00:00|337.4|332.4|335|334|337.4|334|335|332.1|0
1755047100000|2025-08-13 01:05:00|335.1|334.1|335|334|335.3|334.3|335|334|0
1755048600000|2025-08-13 01:30:00|337.1|332.1|336.6|331.6|337.1|334|335|331.6|2
1755048900000|2025-08-13 01:35:00|336.5|331.5|336.5|331.5|336.5|331.5|336.5|331.5|0
1755049800000|2025-08-13 01:50:00|336.4|331.4|336.4|331.4|336.4|331.4|336.4|331.4|0
1755051900000|2025-08-13 02:25:00|336.5|331.5|336.5|331.5|336.5|331.5|336.5|331.5|0
1755052500000|2025-08-13 02:35:00|336.4|331.4|336.8|331.8|336.9|331.9|336.4|331.4|0
1755052800000|2025-08-13 02:40:00|337|332|337|332|337|332|337|332|0
1755057000000|2025-08-13 03:50:00|337.1|332.1|337.3|332.3|337.3|332.3|337.1|332.1|0
1755058800000|2025-08-13 04:20:00|337.4|332.4|337.5|332.5|339|334|337.3|332.3|0
1755060300000|2025-08-13 04:45:00|337.6|332.6|337.6|332.6|337.6|332.6|337.6|332.6|0
1755063600000|2025-08-13 05:40:00|337.5|332.5|337.5|332.5|337.5|332.5|337.5|332.5|0
1755063900000|2025-08-13 05:45:00|337.6|332.6|337.6|332.6|337.6|332.6|337.6|332.6|0
1755064800000|2025-08-13 06:00:00|337.5|332.5|337.5|332.5|337.5|332.5|337.5|332.5|0
1755066600000|2025-08-13 06:30:00|337.6|332.6|337.6|332.6|337.6|332.6|337.6|332.6|0
1755066900000|2025-08-13 06:35:00|337.5|332.5|337.6|332.6|337.6|332.6|337.5|332.5|0
1755068100000|2025-08-13 06:55:00|337.5|332.5|337.6|332.6|337.6|332.6|337.5|332.5|0
1755068400000|2025-08-13 07:00:00|337.5|332.5|337.6|332.6|337.6|332.6|337.5|332.5|0
1755069300000|2025-08-13 07:15:00|338.3|333.3|338.3|333.3|338.3|333.3|338.3|333.3|0
1755069600000|2025-08-13 07:20:00|338.1|333.1|338.3|333.3|338.3|333.3|338.1|333.1|0
1755069900000|2025-08-13 07:25:00|338.4|333.4|338.3|333.3|338.4|333.4|338.3|333.3|0
1755070200000|2025-08-13 07:30:00|338.1|333.1|338.3|333.3|338.3|333.3|338.1|333.1|0
1755070500000|2025-08-13 07:35:00|338.1|333.1|338.3|333.3|338.3|333.3|338.1|333.1|0
1755071100000|2025-08-13 07:45:00|338.1|333.1|338.3|333.3|338.3|333.3|338.1|333.1|0
1755071700000|2025-08-13 07:55:00|338.1|333.1|338.3|333.3|338.3|333.3|338.1|333.1|0
1755072000000|2025-08-13 08:00:00|338.1|333.1|338.3|333.3|338.3|333.3|338.1|333.1|0
1755072300000|2025-08-13 08:05:00|338.1|333.1|337.6|332.6|338.1|333.1|337.6|332.6|0
1755072900000|2025-08-13 08:15:00|337.8|332.8|337.8|332.8|337.8|332.8|337.6|332.6|0
1755073200000|2025-08-13 08:20:00|337.6|332.6|337.8|332.8|337.8|332.8|337.6|332.6|0
1755073500000|2025-08-13 08:25:00|337.6|332.6|337.8|332.8|337.8|332.8|337.6|332.6|0
1755073800000|2025-08-13 08:30:00|337.6|332.6|337.8|332.8|337.8|332.8|337.6|332.6|0
1755074100000|2025-08-13 08:35:00|337.6|332.6|336.9|331.9|337.8|332.8|336.9|331.9|0
1755075000000|2025-08-13 08:50:00|336.8|331.8|336.9|331.9|336.9|331.9|336.8|331.8|0
1755075300000|2025-08-13 08:55:00|336.8|331.8|336.9|331.9|336.9|331.9|336.8|331.8|0
1755075600000|2025-08-13 09:00:00|336.8|331.8|336.8|331.8|336.9|331.9|336.8|331.8|0
1755076200000|2025-08-13 09:10:00|334.4|329.4|334.1|329.1|334.4|329.4|334|329|2
1755076500000|2025-08-13 09:15:00|334|329|331.8|326.8|334.1|329.1|331.8|326.8|0
1755077400000|2025-08-13 09:30:00|332.1|327.1|333|328|333.5|328.5|331.8|326.8|0
1755077700000|2025-08-13 09:35:00|332.9|327.9|334.5|329.5|334.5|329.5|332.9|327.9|0
1755078000000|2025-08-13 09:40:00|334.4|329.4|334.5|329.5|334.5|329.5|334.4|329.4|0
1755078900000|2025-08-13 09:55:00|334.6|329.6|334.6|329.6|334.6|329.6|334.6|329.6|0
1755079500000|2025-08-13 10:05:00|334.5|329.5|334.6|329.6|334.6|329.6|334.5|329.5|0
1755079800000|2025-08-13 10:10:00|334.5|329.5|334.6|329.6|334.6|329.6|334.5|329.5|0
1755080400000|2025-08-13 10:20:00|334.8|329.8|334.9|329.9|334.9|329.9|334.8|329.8|0
1755080700000|2025-08-13 10:25:00|334.8|329.8|334.8|329.8|335.1|330.1|334.6|329.6|0
1755087000000|2025-08-13 12:10:00|335.8|330.8|335.5|330.5|335.8|330.8|335.5|330.5|0
1755087300000|2025-08-13 12:15:00|336.1|331.1|336.1|331.1|336.1|331.1|336.1|331.1|0
1755087600000|2025-08-13 12:20:00|336.3|331.3|335.3|330.3|336.3|331.3|335.3|330.3|0
1755087900000|2025-08-13 12:25:00|335.4|330.4|334.4|329.4|335.4|330.4|333.5|328.5|0
1755088200000|2025-08-13 12:30:00|334.3|329.3|334.9|329.9|334.9|329.9|334.3|329.3|0
1755088800000|2025-08-13 12:40:00|334.5|329.5|334.5|329.5|334.5|329.5|334.5|329.5|0
1755091800000|2025-08-13 13:30:00|333.3|328.3|332.1|327.1|334.3|329.3|332.1|327.1|0
1755092100000|2025-08-13 13:35:00|331.9|326.9|331.6|326.6|332.8|327.8|330.4|325.4|1
1755092400000|2025-08-13 13:40:00|332|327|332.1|327.1|332.1|327.1|332|327|0
1755092700000|2025-08-13 13:45:00|332.3|327.3|332|327|332.3|327.3|331.3|326.3|1
1755093000000|2025-08-13 13:50:00|332.1|327.1|334.5|329.5|334.8|329.8|331.4|326.4|0
1755093300000|2025-08-13 13:55:00|334.4|329.4|333.5|328.5|334.6|329.6|333|328|0
1755093600000|2025-08-13 14:00:00|333.3|328.3|333.5|328.5|333.5|328.5|331.9|326.9|0
1755094200000|2025-08-13 14:10:00|333.6|328.6|333.1|328.1|333.8|328.8|333.1|328.1|0
1755094500000|2025-08-13 14:15:00|333.3|328.3|333.4|328.4|333.4|328.4|333.3|328.3|0
1755094800000|2025-08-13 14:20:00|333.5|328.5|332.9|327.9|333.6|328.6|332.1|327.1|0
1755095100000|2025-08-13 14:25:00|332.8|327.8|333.8|328.8|334.5|329.5|332.4|327.4|0
1755095400000|2025-08-13 14:30:00|333.9|328.9|335.4|330.4|335.5|331.8|332.6|327.6|2
1755095700000|2025-08-13 14:35:00|335.3|330.3|335.5|330.5|335.9|330.9|334.9|329.9|0
1755096000000|2025-08-13 14:40:00|335.1|330.1|335.1|330.1|335.6|331.8|332.5|327.5|0
1755096300000|2025-08-13 14:45:00|335.3|330.3|335.6|330.6|335.8|330.8|335.3|330.3|0
1755096600000|2025-08-13 14:50:00|335.5|330.5|335.3|330.3|335.5|330.5|335.3|330.3|0
1755096900000|2025-08-13 14:55:00|335.4|330.4|335.4|330.4|335.4|330.4|334|329|0
1755097200000|2025-08-13 15:00:00|335.3|330.3|335.8|330.8|336|331|333.9|328.9|0
1755097500000|2025-08-13 15:05:00|335.4|330.4|335.6|330.6|336.5|331.5|335.4|330.4|0
1755097800000|2025-08-13 15:10:00|335.9|330.9|335.9|330.9|335.9|330.9|335.9|330.9|0
1755098100000|2025-08-13 15:15:00|335.8|330.8|335.5|330.5|335.8|330.8|335.5|330.5|0
1755098400000|2025-08-13 15:20:00|335.4|330.4|334.3|329.3|335.4|330.4|332.6|327.6|0
1755099000000|2025-08-13 15:30:00|334.1|329.1|333.9|328.9|334.1|329.1|333.9|328.9|0
1755099300000|2025-08-13 15:35:00|333.8|328.8|333.9|328.9|334.4|329.4|332.8|327.8|0
1755099600000|2025-08-13 15:40:00|334|329|334.1|329.1|335|330|333.6|328.6|0
1755099900000|2025-08-13 15:45:00|333.6|328.6|334|329|334.1|329.1|333.4|328.4|0
1755100200000|2025-08-13 15:50:00|333.3|328.3|333.8|328.8|334.1|329.1|333.1|328.1|0
1755100500000|2025-08-13 15:55:00|333|328|333.8|328.8|333.8|328.8|333|328|0
1755100800000|2025-08-13 16:00:00|333.6|328.6|333.5|328.5|333.6|328.6|333.3|328.3|0
1755101100000|2025-08-13 16:05:00|333.4|328.4|333.3|328.3|333.4|328.4|333.3|328.3|0
1755101400000|2025-08-13 16:10:00|333.1|328.1|333.5|328.5|333.9|328.9|332.8|327.8|0
1755101700000|2025-08-13 16:15:00|333.4|328.4|333.4|328.4|333.4|328.4|333.4|328.4|0
1755102000000|2025-08-13 16:20:00|333.3|328.3|332.9|327.9|333.4|329.8|330.5|327.6|0
1755102600000|2025-08-13 16:30:00|333.1|328.1|331.3|330.3|333.1|330.3|331.3|327.8|0
1755103200000|2025-08-13 16:40:00|332.6|327.6|331.3|330.3|332.6|330.3|331.3|327.5|0
1755103500000|2025-08-13 16:45:00|332.5|327.5|333.8|328.8|333.8|330.3|331.3|327.5|0
1755103800000|2025-08-13 16:50:00|333.6|328.6|333.8|328.8|333.8|328.8|333.6|328.6|0
1755104100000|2025-08-13 16:55:00|333.9|328.9|333.9|328.9|333.9|328.9|333.8|328.8|0
1755104400000|2025-08-13 17:00:00|333.8|328.8|334.3|329.3|334.6|331|332|328.8|0
1755104700000|2025-08-13 17:05:00|333.9|328.9|334.8|329.8|335.1|330.1|333.8|328.8|1
1755105300000|2025-08-13 17:15:00|334.9|329.9|334.6|329.6|335.4|330.4|334.6|329.6|0
1755105900000|2025-08-13 17:25:00|334.8|329.8|335.1|330.1|335.1|332.5|333.3|329.3|0
1755106200000|2025-08-13 17:30:00|333.3|332.3|335.4|330.4|335.9|332.4|333.3|329.6|2
1755106500000|2025-08-13 17:35:00|335.3|330.3|334.6|329.6|335.5|330.5|334|329|0
1755106800000|2025-08-13 17:40:00|334.8|329.8|332.5|331.5|334.8|331.5|332.5|328.9|0
1755107100000|2025-08-13 17:45:00|334.3|329.3|334.3|329.3|334.4|331|332|328.4|0
1755107400000|2025-08-13 17:50:00|334|329|333.1|328.1|334|329|332.9|327.9|0
1755107700000|2025-08-13 17:55:00|333|328|333|328|333|328|333|328|0
1755108000000|2025-08-13 18:00:00|332.9|327.9|333.4|328.4|333.6|329.5|330.5|327.4|0
1755108300000|2025-08-13 18:05:00|333.5|328.5|333.9|328.9|334.1|329.1|333.5|328.5|0
1755108600000|2025-08-13 18:10:00|333.1|328.1|335.8|330.8|335.8|331.1|332.1|328.1|44
1755108900000|2025-08-13 18:15:00|335.6|330.6|335.6|330.6|336.6|333.5|333.8|330.1|5
1755129600000|2025-08-14 00:00:00|335.8|330.8|335.6|330.6|336.1|331.1|335.4|330.4|0
1755131400000|2025-08-14 00:30:00|335.8|330.8|335|330|335.9|330.9|335|330|0
1755131700000|2025-08-14 00:35:00|335.5|330.5|333.5|328.5|335.5|330.5|333.3|328.3|0
1755132000000|2025-08-14 00:40:00|333.6|328.6|335.3|330.3|335.3|330.3|333.6|328.6|1
1755132300000|2025-08-14 00:45:00|335.1|330.1|335.3|330.3|335.4|330.4|335.1|330.1|0
1755132900000|2025-08-14 00:55:00|335.4|330.4|332.9|331.9|335.9|332.5|332.8|330.1|0
1755133200000|2025-08-14 01:00:00|332.8|331.8|335.6|330.6|335.8|332.5|332.8|330.1|0
1755133800000|2025-08-14 01:10:00|335.8|330.8|335.6|330.6|335.8|330.8|335.6|330.6|0
1755134400000|2025-08-14 01:20:00|333.8|332.8|335.6|330.6|335.6|332.8|333.8|330.6|0
1755135000000|2025-08-14 01:30:00|333.8|332.8|333.8|332.8|333.8|332.8|333.8|332.8|0
1755135300000|2025-08-14 01:35:00|335.6|330.6|333.8|332.8|335.6|332.8|333.8|330.6|2
1755137400000|2025-08-14 02:10:00|333.4|332.4|335.8|330.8|336.4|333.5|332.5|329.1|3
1755137700000|2025-08-14 02:15:00|335.9|330.9|335.9|330.9|335.9|330.9|335.9|330.9|0
1755138000000|2025-08-14 02:20:00|335.8|330.8|335.8|330.8|335.9|330.9|335.8|330.8|0
1755138600000|2025-08-14 02:30:00|335.6|330.6|334|333|336|333|334|330.6|1
1755138900000|2025-08-14 02:35:00|335.9|330.9|336.1|331.1|336.3|333.3|334.3|330.6|0
1755139200000|2025-08-14 02:40:00|336|331|333.3|332.3|336.1|332.8|333.1|330.1|1
1755139500000|2025-08-14 02:45:00|333.1|332.1|333|332|335.4|332.3|333|330.4|0
1755139800000|2025-08-14 02:50:00|332.8|331.8|335.3|330.3|335.8|332.5|332.5|329.9|2
1755140100000|2025-08-14 02:55:00|335.1|330.1|335.1|330.1|335.1|330.1|335.1|330.1|0
1755140400000|2025-08-14 03:00:00|335.4|330.4|335.3|330.3|335.5|330.5|335.3|330.3|0
1755141900000|2025-08-14 03:25:00|335.1|330.1|335.1|330.1|335.4|330.4|335|330|0
1755147600000|2025-08-14 05:00:00|335.3|330.3|335.3|330.3|335.3|330.3|335.3|330.3|0
1755148800000|2025-08-14 05:20:00|335.4|330.4|333|332|335.5|332.6|333|330|2
1755149700000|2025-08-14 05:35:00|334.9|329.9|335|330|335|330|334.9|329.9|0
1755151200000|2025-08-14 06:00:00|335.3|330.3|335.4|330.4|335.4|330.4|335.3|330.3|0
1755151800000|2025-08-14 06:10:00|335.5|330.5|335.5|330.5|335.6|330.6|335.4|330.4|0
1755152100000|2025-08-14 06:15:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755153900000|2025-08-14 06:45:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755155100000|2025-08-14 07:05:00|335.4|330.4|335.4|330.4|335.4|330.4|335.4|330.4|0
1755156000000|2025-08-14 07:20:00|335.5|330.5|335.4|330.4|335.5|330.5|335.4|330.4|0
1755156300000|2025-08-14 07:25:00|335.5|330.5|335.5|330.5|335.5|330.5|335.4|330.4|0
1755156900000|2025-08-14 07:35:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755157200000|2025-08-14 07:40:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755157800000|2025-08-14 07:50:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755164400000|2025-08-14 09:40:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755165000000|2025-08-14 09:50:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755166200000|2025-08-14 10:10:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755167100000|2025-08-14 10:25:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755168600000|2025-08-14 10:50:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755170700000|2025-08-14 11:25:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755171600000|2025-08-14 11:40:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|3
1755172500000|2025-08-14 11:55:00|335.5|330.5|335.6|330.6|335.6|330.6|335.5|330.5|0
1755173100000|2025-08-14 12:05:00|335.4|330.4|335.4|330.4|335.4|330.4|335.4|330.4|0
1755173400000|2025-08-14 12:10:00|335.5|330.5|335.5|330.5|335.5|330.5|335.5|330.5|0
1755173700000|2025-08-14 12:15:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1755174300000|2025-08-14 12:25:00|335.5|330.5|335.6|330.6|335.6|330.6|335.5|330.5|0
1755174600000|2025-08-14 12:30:00|335.5|330.5|336|331|336|331|335.4|330.4|0
1755178200000|2025-08-14 13:30:00|336.4|331.4|335.8|330.8|336.5|332.8|333.4|330.6|0
1755178500000|2025-08-14 13:35:00|335.6|330.6|335.5|330.5|335.8|332.5|333.1|330.4|1
1755178800000|2025-08-14 13:40:00|335.6|330.6|334.3|333.3|336.1|333.3|333.6|330.6|0
1755179100000|2025-08-14 13:45:00|336.1|331.1|335.6|330.6|336.1|332.8|333|330.1|0
1755179400000|2025-08-14 13:50:00|335.5|330.5|334.1|329.1|335.6|332.8|333|328.5|6
1755179700000|2025-08-14 13:55:00|334|329|333.5|328.5|334.6|329.6|333.3|328.3|0
1755180000000|2025-08-14 14:00:00|333.6|328.6|332.8|327.8|333.6|328.6|332.4|327.4|0
1755180300000|2025-08-14 14:05:00|332.6|327.6|332.5|327.5|333.1|328.1|332.3|327.3|0
1755180600000|2025-08-14 14:10:00|332.1|327.1|331.9|326.9|332.1|327.1|331.9|326.9|0
1755180900000|2025-08-14 14:15:00|332|327|333.4|328.4|333.8|328.8|331.9|326.9|5
1755181200000|2025-08-14 14:20:00|333.5|328.5|333.3|328.3|333.8|328.8|333.3|328.3|0
1755181500000|2025-08-14 14:25:00|333.1|328.1|330.4|329.4|333.1|330|330.4|327.9|0
1755181800000|2025-08-14 14:30:00|330.3|329.3|330.4|329.4|330.4|329.4|330.3|329.3|0
1755182100000|2025-08-14 14:35:00|330.5|329.5|330.4|329.4|330.5|329.5|330.4|329.4|1
1755182400000|2025-08-14 14:40:00|330.5|329.5|330.4|329.4|330.5|329.5|330.3|329.3|0
1755182700000|2025-08-14 14:45:00|330.5|329.5|330.4|329.4|330.5|329.5|330.4|329.4|0
1755183000000|2025-08-14 14:50:00|330.5|329.5|333.1|328.1|333.1|330.3|330.5|328.1|1
1755183300000|2025-08-14 14:55:00|331|330|334.4|329.4|334.4|330.5|331|327.9|12
1755183600000|2025-08-14 15:00:00|332.5|331.5|332.5|331.5|332.5|331.5|332.5|331.5|0
1755183900000|2025-08-14 15:05:00|332.6|331.6|332.5|331.5|332.6|331.6|332.4|331.4|0
1755184200000|2025-08-14 15:10:00|332.4|331.4|335.1|330.1|335.1|331.5|332.3|329.4|4
1755184500000|2025-08-14 15:15:00|333|332|335.1|330.1|335.3|332|332.6|330|0
1755184800000|2025-08-14 15:20:00|335|330|334.4|329.4|335|330|334.4|329.4|4
1755185100000|2025-08-14 15:25:00|334.3|329.3|334.6|329.6|334.6|329.6|334.3|329.3|1
1755185400000|2025-08-14 15:30:00|334.8|329.8|335.3|330.3|335.5|332.5|333.5|329.8|0
1755186300000|2025-08-14 15:45:00|335.1|330.1|334.4|329.4|335.1|331.5|332.3|329.4|0
1755186600000|2025-08-14 15:50:00|332.3|331.3|334.3|329.3|335|331.3|332.3|329.3|0
1755186900000|2025-08-14 15:55:00|332.5|331.5|334.4|329.4|334.9|331.5|332.5|329.3|0
1755187200000|2025-08-14 16:00:00|334.5|329.5|334.6|329.6|334.9|331.3|332.3|329.5|0
1755187500000|2025-08-14 16:05:00|335.9|330.9|336.6|331.6|336.8|331.8|335.9|330.9|2
1755187800000|2025-08-14 16:10:00|336.5|331.5|335.8|330.8|336.5|331.5|335.5|330.5|0
1755188100000|2025-08-14 16:15:00|335.6|330.6|336|331|336.1|332.5|333.5|330.3|0
1755188400000|2025-08-14 16:20:00|336.1|331.1|336|331|336.4|331.4|335.9|330.9|0
1755188700000|2025-08-14 16:25:00|333.8|332.8|335.9|330.9|335.9|332.8|333.5|330.6|0
1755189000000|2025-08-14 16:30:00|336|331|334.5|333.5|336.4|333.9|334.5|330.9|3
1755189300000|2025-08-14 16:35:00|334.6|333.6|335.1|334.1|335.1|334.1|334.6|333.6|2
1755189600000|2025-08-14 16:40:00|335|334|335.1|334.1|335.1|334.1|335|334|3
1755189900000|2025-08-14 16:45:00|336|331|336|331|336.1|331.1|336|331|2
1755190200000|2025-08-14 16:50:00|336.1|331.1|335.9|330.9|336.4|332.4|333.4|330.5|12
1755190800000|2025-08-14 17:00:00|335.8|330.8|336|331|336.1|332.1|332.9|330.5|0
1755191100000|2025-08-14 17:05:00|336.3|331.3|336.3|331.3|336.4|331.4|336.3|331.3|0
1755191400000|2025-08-14 17:10:00|336.1|331.1|336.6|331.6|336.8|333.5|333.6|331.1|0
1755191700000|2025-08-14 17:15:00|336.5|331.5|336.5|331.5|336.5|331.5|336.5|331.5|0
1755192000000|2025-08-14 17:20:00|336.6|331.6|336.5|331.5|336.6|331.6|336.5|331.5|0
1755192600000|2025-08-14 17:30:00|336.6|331.6|336.6|331.6|336.6|331.6|336.5|331.5|0
1755192900000|2025-08-14 17:35:00|336.8|331.8|335|334|336.8|334.3|334.8|331.6|1
1755193200000|2025-08-14 17:40:00|335.1|334.1|336.4|331.4|336.8|334.3|334.5|331.4|0
1755193500000|2025-08-14 17:45:00|334.6|333.6|336.6|331.6|336.8|333.6|334.6|331.4|0
1755194100000|2025-08-14 17:55:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1755194400000|2025-08-14 18:00:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1755194700000|2025-08-14 18:05:00|336.4|331.4|336.1|331.1|336.4|333|333.9|331.1|1
1755195000000|2025-08-14 18:10:00|334|333|333.3|328.3|335.9|333.1|330.8|326.6|7
1755195300000|2025-08-14 18:15:00|333.4|328.4|332|331|333.6|331.3|330.3|326.9|3
1755129600000|2025-08-14 00:00:00|335.8|330.8|335.6|330.6|336.1|331.1|335.4|330.4|0
1755131400000|2025-08-14 00:30:00|335.8|330.8|335|330|335.9|330.9|335|330|0
1755131700000|2025-08-14 00:35:00|335.5|330.5|333.5|328.5|335.5|330.5|333.3|328.3|0
1755132000000|2025-08-14 00:40:00|333.6|328.6|335.3|330.3|335.3|330.3|333.6|328.6|1
1755132300000|2025-08-14 00:45:00|335.1|330.1|335.3|330.3|335.4|330.4|335.1|330.1|0
1755132900000|2025-08-14 00:55:00|335.4|330.4|332.9|331.9|335.9|332.5|332.8|330.1|0
1755133200000|2025-08-14 01:00:00|332.8|331.8|335.6|330.6|335.8|332.5|332.8|330.1|0
1755133800000|2025-08-14 01:10:00|335.8|330.8|335.6|330.6|335.8|330.8|335.6|330.6|0
1755134400000|2025-08-14 01:20:00|333.8|332.8|335.6|330.6|335.6|332.8|333.8|330.6|0
1755135000000|2025-08-14 01:30:00|333.8|332.8|333.8|332.8|333.8|332.8|333.8|332.8|0
1755135300000|2025-08-14 01:35:00|335.6|330.6|333.8|332.8|335.6|332.8|333.8|330.6|2
1755137400000|2025-08-14 02:10:00|333.4|332.4|335.8|330.8|336.4|333.5|332.5|329.1|3
1755137700000|2025-08-14 02:15:00|335.9|330.9|335.9|330.9|335.9|330.9|335.9|330.9|0
1755138000000|2025-08-14 02:20:00|335.8|330.8|335.8|330.8|335.9|330.9|335.8|330.8|0
1755138600000|2025-08-14 02:30:00|335.6|330.6|334|333|336|333|334|330.6|1
1755138900000|2025-08-14 02:35:00|335.9|330.9|336.1|331.1|336.3|333.3|334.3|330.6|0
1755139200000|2025-08-14 02:40:00|336|331|333.3|332.3|336.1|332.8|333.1|330.1|1
1755139500000|2025-08-14 02:45:00|333.1|332.1|333|332|335.4|332.3|333|330.4|0
1755139800000|2025-08-14 02:50:00|332.8|331.8|335.3|330.3|335.8|332.5|332.5|329.9|2
1755140100000|2025-08-14 02:55:00|335.1|330.1|335.1|330.1|335.1|330.1|335.1|330.1|0
1755140400000|2025-08-14 03:00:00|335.4|330.4|335.3|330.3|335.5|330.5|335.3|330.3|0
1755141900000|2025-08-14 03:25:00|335.1|330.1|335.1|330.1|335.4|330.4|335|330|0
1755147600000|2025-08-14 05:00:00|335.3|330.3|335.3|330.3|335.3|330.3|335.3|330.3|0
1755148800000|2025-08-14 05:20:00|335.4|330.4|333|332|335.5|332.6|333|330|2
1755149700000|2025-08-14 05:35:00|334.9|329.9|335|330|335|330|334.9|329.9|0
1755151200000|2025-08-14 06:00:00|335.3|330.3|335.4|330.4|335.4|330.4|335.3|330.3|0
1755151800000|2025-08-14 06:10:00|335.5|330.5|335.5|330.5|335.6|330.6|335.4|330.4|0
1755152100000|2025-08-14 06:15:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755153900000|2025-08-14 06:45:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755155100000|2025-08-14 07:05:00|335.4|330.4|335.4|330.4|335.4|330.4|335.4|330.4|0
1755156000000|2025-08-14 07:20:00|335.5|330.5|335.4|330.4|335.5|330.5|335.4|330.4|0
1755156300000|2025-08-14 07:25:00|335.5|330.5|335.5|330.5|335.5|330.5|335.4|330.4|0
1755156900000|2025-08-14 07:35:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755157200000|2025-08-14 07:40:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755157800000|2025-08-14 07:50:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755164400000|2025-08-14 09:40:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755165000000|2025-08-14 09:50:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755166200000|2025-08-14 10:10:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755167100000|2025-08-14 10:25:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755168600000|2025-08-14 10:50:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755170700000|2025-08-14 11:25:00|335.4|330.4|335.5|330.5|335.5|330.5|335.4|330.4|0
1755171600000|2025-08-14 11:40:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|3
1755172500000|2025-08-14 11:55:00|335.5|330.5|335.6|330.6|335.6|330.6|335.5|330.5|0
1755173100000|2025-08-14 12:05:00|335.4|330.4|335.4|330.4|335.4|330.4|335.4|330.4|0
1755173400000|2025-08-14 12:10:00|335.5|330.5|335.5|330.5|335.5|330.5|335.5|330.5|0
1755173700000|2025-08-14 12:15:00|335.6|330.6|335.6|330.6|335.6|330.6|335.6|330.6|0
1755174300000|2025-08-14 12:25:00|335.5|330.5|335.6|330.6|335.6|330.6|335.5|330.5|0
1755174600000|2025-08-14 12:30:00|335.5|330.5|336|331|336|331|335.4|330.4|0
1755178200000|2025-08-14 13:30:00|336.4|331.4|335.8|330.8|336.5|332.8|333.4|330.6|0
1755178500000|2025-08-14 13:35:00|335.6|330.6|335.5|330.5|335.8|332.5|333.1|330.4|1
1755178800000|2025-08-14 13:40:00|335.6|330.6|334.3|333.3|336.1|333.3|333.6|330.6|0
1755179100000|2025-08-14 13:45:00|336.1|331.1|335.6|330.6|336.1|332.8|333|330.1|0
1755179400000|2025-08-14 13:50:00|335.5|330.5|334.1|329.1|335.6|332.8|333|328.5|6
1755179700000|2025-08-14 13:55:00|334|329|333.5|328.5|334.6|329.6|333.3|328.3|0
1755180000000|2025-08-14 14:00:00|333.6|328.6|332.8|327.8|333.6|328.6|332.4|327.4|0
1755180300000|2025-08-14 14:05:00|332.6|327.6|332.5|327.5|333.1|328.1|332.3|327.3|0
1755180600000|2025-08-14 14:10:00|332.1|327.1|331.9|326.9|332.1|327.1|331.9|326.9|0
1755180900000|2025-08-14 14:15:00|332|327|333.4|328.4|333.8|328.8|331.9|326.9|5
1755181200000|2025-08-14 14:20:00|333.5|328.5|333.3|328.3|333.8|328.8|333.3|328.3|0
1755181500000|2025-08-14 14:25:00|333.1|328.1|330.4|329.4|333.1|330|330.4|327.9|0
1755181800000|2025-08-14 14:30:00|330.3|329.3|330.4|329.4|330.4|329.4|330.3|329.3|0
1755182100000|2025-08-14 14:35:00|330.5|329.5|330.4|329.4|330.5|329.5|330.4|329.4|1
1755182400000|2025-08-14 14:40:00|330.5|329.5|330.4|329.4|330.5|329.5|330.3|329.3|0
1755182700000|2025-08-14 14:45:00|330.5|329.5|330.4|329.4|330.5|329.5|330.4|329.4|0
1755183000000|2025-08-14 14:50:00|330.5|329.5|333.1|328.1|333.1|330.3|330.5|328.1|1
1755183300000|2025-08-14 14:55:00|331|330|334.4|329.4|334.4|330.5|331|327.9|12
1755183600000|2025-08-14 15:00:00|332.5|331.5|332.5|331.5|332.5|331.5|332.5|331.5|0
1755183900000|2025-08-14 15:05:00|332.6|331.6|332.5|331.5|332.6|331.6|332.4|331.4|0
1755184200000|2025-08-14 15:10:00|332.4|331.4|335.1|330.1|335.1|331.5|332.3|329.4|4
1755184500000|2025-08-14 15:15:00|333|332|335.1|330.1|335.3|332|332.6|330|0
1755184800000|2025-08-14 15:20:00|335|330|334.4|329.4|335|330|334.4|329.4|4
1755185100000|2025-08-14 15:25:00|334.3|329.3|334.6|329.6|334.6|329.6|334.3|329.3|1
1755185400000|2025-08-14 15:30:00|334.8|329.8|335.3|330.3|335.5|332.5|333.5|329.8|0
1755186300000|2025-08-14 15:45:00|335.1|330.1|334.4|329.4|335.1|331.5|332.3|329.4|0
1755186600000|2025-08-14 15:50:00|332.3|331.3|334.3|329.3|335|331.3|332.3|329.3|0
1755186900000|2025-08-14 15:55:00|332.5|331.5|334.4|329.4|334.9|331.5|332.5|329.3|0
1755187200000|2025-08-14 16:00:00|334.5|329.5|334.6|329.6|334.9|331.3|332.3|329.5|0
1755187500000|2025-08-14 16:05:00|335.9|330.9|336.6|331.6|336.8|331.8|335.9|330.9|2
1755187800000|2025-08-14 16:10:00|336.5|331.5|335.8|330.8|336.5|331.5|335.5|330.5|0
1755188100000|2025-08-14 16:15:00|335.6|330.6|336|331|336.1|332.5|333.5|330.3|0
1755188400000|2025-08-14 16:20:00|336.1|331.1|336|331|336.4|331.4|335.9|330.9|0
1755188700000|2025-08-14 16:25:00|333.8|332.8|335.9|330.9|335.9|332.8|333.5|330.6|0
1755189000000|2025-08-14 16:30:00|336|331|334.5|333.5|336.4|333.9|334.5|330.9|3
1755189300000|2025-08-14 16:35:00|334.6|333.6|335.1|334.1|335.1|334.1|334.6|333.6|2
1755189600000|2025-08-14 16:40:00|335|334|335.1|334.1|335.1|334.1|335|334|3
1755189900000|2025-08-14 16:45:00|336|331|336|331|336.1|331.1|336|331|2
1755190200000|2025-08-14 16:50:00|336.1|331.1|335.9|330.9|336.4|332.4|333.4|330.5|12
1755190800000|2025-08-14 17:00:00|335.8|330.8|336|331|336.1|332.1|332.9|330.5|0
1755191100000|2025-08-14 17:05:00|336.3|331.3|336.3|331.3|336.4|331.4|336.3|331.3|0
1755191400000|2025-08-14 17:10:00|336.1|331.1|336.6|331.6|336.8|333.5|333.6|331.1|0
1755191700000|2025-08-14 17:15:00|336.5|331.5|336.5|331.5|336.5|331.5|336.5|331.5|0
1755192000000|2025-08-14 17:20:00|336.6|331.6|336.5|331.5|336.6|331.6|336.5|331.5|0
1755192600000|2025-08-14 17:30:00|336.6|331.6|336.6|331.6|336.6|331.6|336.5|331.5|0
1755192900000|2025-08-14 17:35:00|336.8|331.8|335|334|336.8|334.3|334.8|331.6|1
1755193200000|2025-08-14 17:40:00|335.1|334.1|336.4|331.4|336.8|334.3|334.5|331.4|0
1755193500000|2025-08-14 17:45:00|334.6|333.6|336.6|331.6|336.8|333.6|334.6|331.4|0
1755194100000|2025-08-14 17:55:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1755194400000|2025-08-14 18:00:00|336.4|331.4|336.5|331.5|336.5|331.5|336.4|331.4|0
1755194700000|2025-08-14 18:05:00|336.4|331.4|336.1|331.1|336.4|333|333.9|331.1|1
1755195000000|2025-08-14 18:10:00|334|333|333.3|328.3|335.9|333.1|330.8|326.6|7
1755195300000|2025-08-14 18:15:00|333.4|328.4|332|331|333.6|331.3|330.3|326.9|3
1755216000000|2025-08-15 00:00:00|332.8|327.8|334.4|329.4|335.1|330.1|332.8|327.8|3
1755216300000|2025-08-15 00:05:00|334.5|329.5|332.6|331.6|335.4|331.8|332.5|329.5|1
1755216600000|2025-08-15 00:10:00|332.8|331.8|335.1|330.1|335.8|332|332.8|330|1
1755217200000|2025-08-15 00:20:00|333|332|335.1|330.1|335.1|332|333|330.1|0
1755217500000|2025-08-15 00:25:00|335.4|330.4|333.9|332.9|336.5|333.4|333.8|330.4|3
1755217800000|2025-08-15 00:30:00|334|333|334.6|333.6|336.6|334|334|331.5|3
1755218100000|2025-08-15 00:35:00|334.5|333.5|335.9|330.9|336.5|333.5|333.6|330.9|2
1755218400000|2025-08-15 00:40:00|333.8|332.8|334|333|334|333|333.8|332.8|0
1755219000000|2025-08-15 00:50:00|335.3|330.3|334|333|335.9|333|334|330.3|0
1755219600000|2025-08-15 01:00:00|334.1|333.1|334.1|333.1|334.1|333.1|334.1|333.1|0
1755220200000|2025-08-15 01:10:00|336.4|331.4|335.3|330.3|336.6|333.1|332.1|327.1|3
1755220500000|2025-08-15 01:15:00|335.1|330.1|335.5|330.5|335.5|330.5|335.1|330.1|0
1755220800000|2025-08-15 01:20:00|335.4|330.4|333.8|332.8|335.6|332.8|333.8|330.4|0
1755223500000|2025-08-15 02:05:00|335.6|330.6|333.8|332.8|335.6|332.8|333.8|330.6|0
1755224100000|2025-08-15 02:15:00|336|331|336|331|336|331|336|331|0
1755224400000|2025-08-15 02:20:00|336.4|331.4|334.9|333.9|336.6|333.9|334.8|331.3|1
1755225600000|2025-08-15 02:40:00|335|334|337.4|332.4|337.9|335.5|335|331.5|3
1755225900000|2025-08-15 02:45:00|337.5|332.5|337.4|332.4|337.5|334.3|335.3|332|0
1755226200000|2025-08-15 02:50:00|337.5|332.5|337.5|332.5|337.8|332.8|337.5|332.5|0
1755226500000|2025-08-15 02:55:00|337.6|332.6|337.1|332.1|338.1|333.1|337.1|332.1|1
1755226800000|2025-08-15 03:00:00|337|332|336.9|331.9|337|332|336.9|331.9|0
1755227400000|2025-08-15 03:10:00|337|332|334.8|333.8|337.5|334|334.8|331.9|0
1755227700000|2025-08-15 03:15:00|334.6|333.6|334.5|333.5|334.6|333.6|334.5|333.5|0
1755228000000|2025-08-15 03:20:00|334.6|333.6|334.5|333.5|336.6|333.8|334.5|331.6|0
1755228600000|2025-08-15 03:30:00|336.6|331.6|336.6|331.6|336.6|333.5|334.3|331.6|1
1755230100000|2025-08-15 03:55:00|334.8|333.8|334.8|333.8|334.8|333.8|334.8|333.8|0
1755231000000|2025-08-15 04:10:00|336.6|331.6|336.6|331.6|336.6|331.6|336.6|331.6|0
1755235800000|2025-08-15 05:30:00|334.8|333.8|334.8|333.8|334.8|333.8|334.8|333.8|0
1755236100000|2025-08-15 05:35:00|336.6|331.6|336.6|331.6|336.6|331.6|336.6|331.6|0
1755240300000|2025-08-15 06:45:00|334.8|333.8|337|332|337|333.8|334.8|332|0
1755241500000|2025-08-15 07:05:00|||||||||1
1755245100000|2025-08-15 08:05:00|336.9|331.9|337|332|337|332|336.9|331.9|0
1755246300000|2025-08-15 08:25:00|336.9|331.9|336.9|331.9|336.9|331.9|336.9|331.9|0
1755256200000|2025-08-15 11:10:00|337.3|332.3|337.3|332.3|337.3|332.3|337.3|332.3|1
1755256500000|2025-08-15 11:15:00|337.4|332.4|337|332|337.4|332.4|337|332|0
1755260400000|2025-08-15 12:20:00|334.8|333.8|334.5|333.5|337|333.8|334.5|331.8|0
1755260700000|2025-08-15 12:25:00|334.6|333.6|334.5|333.5|334.6|333.6|334.5|333.5|0
1755261000000|2025-08-15 12:30:00|334.6|333.6|334.6|333.6|334.6|333.6|334.5|333.5|0
1755261600000|2025-08-15 12:40:00|334.5|333.5|334.6|333.6|334.6|333.6|334.5|333.5|0
1755264600000|2025-08-15 13:30:00|337.9|332.9|332.9|331.9|337.9|335|332.3|329.3|5
1755264900000|2025-08-15 13:35:00|333|332|332|331|335.9|332.3|331.8|329.9|4
1755265200000|2025-08-15 13:40:00|331.8|330.8|337|332|337.1|333.8|331.6|330.3|0
1755265500000|2025-08-15 13:45:00|336.9|331.9|333.5|332.5|336.9|333.8|333.5|331.4|2
1755265800000|2025-08-15 13:50:00|333.6|332.6|334.9|333.9|337|334.1|332.6|329.4|2
1755266100000|2025-08-15 13:55:00|334.8|333.8|337.1|332.1|337.5|334|334.5|330.6|2
1755266400000|2025-08-15 14:00:00|335.3|334.3|337.4|332.4|337.4|334.5|335.3|332.1|0
1755266700000|2025-08-15 14:05:00|335.3|334.3|336.8|331.8|337.5|334.3|335|331.8|2
1755267000000|2025-08-15 14:10:00|336.5|331.5|336.3|331.3|336.6|331.6|336.1|331.1|0
1755267300000|2025-08-15 14:15:00|336.4|331.4|336.6|331.6|336.9|331.9|336.4|331.4|0
1755267600000|2025-08-15 14:20:00|334.3|333.3|336|331|336|333.3|334.3|330.9|3
1755267900000|2025-08-15 14:25:00|333.6|332.6|333.8|328.8|335.1|332.6|332|328.8|0
1755268200000|2025-08-15 14:30:00|333.9|328.9|334.9|329.9|335.1|331.3|332|328.9|0
1755268500000|2025-08-15 14:35:00|332.8|331.8|333.9|328.9|335.4|332|331.6|328.9|2
1755269100000|2025-08-15 14:45:00|332.1|331.1|334.5|329.5|334.5|331.4|332.1|329.4|0
1755269400000|2025-08-15 14:50:00|334.6|329.6|335|330|335|331.8|332.8|329.5|0
1755269700000|2025-08-15 14:55:00|333.3|332.3|335.1|330.1|335.1|332.3|333.3|330.1|0
1755270000000|2025-08-15 15:00:00|335|330|335.3|330.3|335.4|332|332.9|329.6|0
1755270300000|2025-08-15 15:05:00|335.4|330.4|335.6|330.6|335.6|330.6|335.4|330.4|0
1755270600000|2025-08-15 15:10:00|335.5|330.5|335.6|330.6|335.6|330.6|335.5|330.5|0
1755270900000|2025-08-15 15:15:00|335.5|330.5|336|331|336.1|331.1|335.5|330.5|1
1755271800000|2025-08-15 15:30:00|335.9|330.9|335.9|330.9|336.1|331.1|335.8|330.8|0
1755272100000|2025-08-15 15:35:00|334|333|333.9|332.9|334|333|333.9|332.9|0
1755272700000|2025-08-15 15:45:00|333.8|332.8|334.3|333.3|334.3|333.3|333.8|332.8|1
1755273000000|2025-08-15 15:50:00|334|333|333.9|332.9|334|333|333.8|332.8|0
1755273900000|2025-08-15 16:05:00|333.5|332.5|334|329|335.5|332.5|333|329|3
1755274200000|2025-08-15 16:10:00|334.1|329.1|334.4|329.4|334.5|331.3|332.3|329|0
1755274500000|2025-08-15 16:15:00|332.3|331.3|334.1|329.1|334.1|331.3|331.5|328.3|0
1755274800000|2025-08-15 16:20:00|334|329|333.9|328.9|334.1|329.1|333.8|328.8|0
1755275100000|2025-08-15 16:25:00|333.8|328.8|334|329|334|329|333.8|328.8|0
1755275700000|2025-08-15 16:35:00|331.6|330.6|333.8|328.8|334|330.6|331.4|328.8|0
1755276000000|2025-08-15 16:40:00|333.5|328.5|333.8|328.8|333.8|328.8|333.5|328.5|0
1755276300000|2025-08-15 16:45:00|333.9|328.9|333.9|328.9|333.9|328.9|333.9|328.9|0
1755276600000|2025-08-15 16:50:00|333.8|328.8|333.4|328.4|333.8|330.5|331.5|327.5|0
1755276900000|2025-08-15 16:55:00|333.3|328.3|333.4|328.4|333.4|328.4|333.3|328.3|0
1755277200000|2025-08-15 17:00:00|331.5|330.5|331.3|330.3|333.4|330.5|331.3|328.4|0
1755277500000|2025-08-15 17:05:00|333.4|328.4|331.5|330.5|333.4|330.5|331.5|328.4|0
1755278100000|2025-08-15 17:15:00|331.4|330.4|334.6|329.6|334.9|331.5|331.4|329.1|1
1755278400000|2025-08-15 17:20:00|332.8|331.8|333.3|332.3|335.4|332.3|332.8|330.4|0
1755279000000|2025-08-15 17:30:00|333.4|332.4|333.5|332.5|335.4|332.5|333.3|330.4|0
1755279300000|2025-08-15 17:35:00|333.6|332.6|333.5|332.5|333.6|332.6|333.5|332.5|0
1755279900000|2025-08-15 17:45:00|333.8|332.8|335.6|330.6|335.6|332.8|333.8|330.6|1
1755280200000|2025-08-15 17:50:00|333.8|332.8|334.8|329.8|335.9|332.8|333.8|329.3|2
1755280500000|2025-08-15 17:55:00|334.6|329.6|335.1|330.1|335.4|330.4|334.6|329.6|0
1755281100000|2025-08-15 18:05:00|335.3|330.3|335.5|330.5|335.5|330.5|335.1|330.1|0
1755281400000|2025-08-15 18:10:00|335.8|330.8|335.5|334.5|336.4|334.5|334|330.5|1
1755281700000|2025-08-15 18:15:00|337.4|332.4|336.9|331.9|338.6|335.5|335.3|331.9|3
1755475200000|2025-08-18 00:00:00|335.1|330.1|336.9|331.9|338.1|333.1|334.9|329.9|4
1755475800000|2025-08-18 00:10:00|336.8|331.8|336.5|331.5|336.9|331.9|336.3|331.3|0
1755476400000|2025-08-18 00:20:00|336.6|331.6|336.6|331.6|336.8|331.8|336.5|331.5|0
1755477900000|2025-08-18 00:45:00|336.8|331.8|337.1|332.1|337.1|332.1|336.8|331.8|0
1755478800000|2025-08-18 01:00:00|337.3|332.3|337.6|332.6|337.6|334.8|335.5|332.3|0
1755479100000|2025-08-18 01:05:00|337.4|332.4|337.3|332.3|337.4|332.4|337.3|332.3|0
1755480300000|2025-08-18 01:25:00|337.5|332.5|336|335|337.9|335|334.8|330.3|1
1755480600000|2025-08-18 01:30:00|335.9|334.9|335.9|334.9|335.9|334.9|335.9|334.9|0
1755480900000|2025-08-18 01:35:00|335.8|334.8|335.8|334.8|335.8|334.8|335.8|334.8|0
1755481200000|2025-08-18 01:40:00|335.6|334.6|338.1|333.1|338.4|335.5|335.5|332.8|1
1755486300000|2025-08-18 03:05:00|337.9|332.9|337.8|332.8|337.9|332.9|337.8|332.8|0
1755486600000|2025-08-18 03:10:00|337.6|332.6|336.8|331.8|337.6|332.6|336.8|331.8|0
1755488700000|2025-08-18 03:45:00|336.9|331.9|337|332|337|332|336.9|331.9|0
1755489300000|2025-08-18 03:55:00|337.1|332.1|337.3|332.3|337.4|332.4|337|332|0
1755489900000|2025-08-18 04:05:00|337.4|332.4|335.1|330.1|337.8|334.5|334.9|329.9|0
1755490200000|2025-08-18 04:10:00|335|330|337|332|337|332|334.9|329.9|0
1755490500000|2025-08-18 04:15:00|336.9|331.9|336.8|331.8|337|332.8|333.5|329.4|0
1755492600000|2025-08-18 04:50:00|336.9|331.9|334.6|329.6|336.9|331.9|334.6|329.6|0
1755493500000|2025-08-18 05:05:00|333.9|332.9|335|330|335|333|333.9|329.8|1
1755493800000|2025-08-18 05:10:00|335.1|330.1|334.9|329.9|335.1|330.1|334.8|329.8|0
1755494100000|2025-08-18 05:15:00|335|330|337.1|332.1|337.1|333.8|333.8|330|2
1755494400000|2025-08-18 05:20:00|337.3|332.3|336.8|335.8|338.6|335.9|336.8|332.3|1
1755494700000|2025-08-18 05:25:00|336.9|335.9|336.9|335.9|336.9|335.9|336.9|335.9|0
1755495600000|2025-08-18 05:40:00|337|336|337|336|337|336|337|336|0
1755506400000|2025-08-18 08:40:00|337.1|336.1|337.4|336.4|337.4|336.4|337.1|336.1|0
1755513300000|2025-08-18 10:35:00|337.5|336.5|341.8|336.8|341.8|337.8|337.5|334.9|1
1755513600000|2025-08-18 10:40:00|341.6|336.6|341.6|336.6|341.8|338|338.9|336.1|1
1755514200000|2025-08-18 10:50:00|341.8|336.8|341.9|336.9|341.9|336.9|341.8|336.8|0
1755514500000|2025-08-18 10:55:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|0
1755515400000|2025-08-18 11:10:00|341.9|336.9|341.9|336.9|341.9|336.9|341.9|336.9|0
1755515700000|2025-08-18 11:15:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|0
1755516900000|2025-08-18 11:35:00|341.6|336.6|341.6|336.6|341.6|336.6|341.6|336.6|0
1755518100000|2025-08-18 11:55:00|339.4|338.4|339.4|338.4|339.4|338.4|339.4|338.4|0
1755518400000|2025-08-18 12:00:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|0
1755520500000|2025-08-18 12:35:00|341.6|336.6|341.8|336.8|341.8|336.8|341.6|336.6|0
1755520800000|2025-08-18 12:40:00|341.6|336.6|341.8|336.8|341.8|336.8|341.6|336.6|0
1755523800000|2025-08-18 13:30:00|339.9|338.9|340.5|339.5|342.4|339.9|339.9|336.9|1
1755524100000|2025-08-18 13:35:00|340.4|339.4|340.4|339.4|340.4|339.4|340.4|339.4|0
1755524700000|2025-08-18 13:45:00|340.5|339.5|340.8|339.8|340.8|339.8|340.5|339.5|0
1755525000000|2025-08-18 13:50:00|340.6|339.6|343.6|338.6|343.6|340.5|340.6|338|0
1755525300000|2025-08-18 13:55:00|341.8|340.8|341.8|340.8|341.8|340.8|341.6|340.6|0
1755525600000|2025-08-18 14:00:00|343.5|338.5|343.9|338.9|344|341.1|341.8|338.5|4
1755525900000|2025-08-18 14:05:00|344|339|343.9|338.9|344|339|343.9|338.9|0
1755526200000|2025-08-18 14:10:00|341.8|340.8|341.8|340.8|341.8|340.8|341.8|340.8|0
1755526500000|2025-08-18 14:15:00|341.1|336.1|340.8|335.8|341.4|336.4|340.6|335.6|5
1755526800000|2025-08-18 14:20:00|340.6|335.6|341|340|342.6|340|340|335.1|2
1755528000000|2025-08-18 14:40:00|341.1|340.1|341.5|340.5|343.4|340.9|341.1|337|2
1755528300000|2025-08-18 14:45:00|343.3|338.3|343.6|338.6|343.6|341|341.5|337.9|0
1755528600000|2025-08-18 14:50:00|341.8|340.8|341.8|340.8|343.6|340.8|341.8|338.4|0
1755529200000|2025-08-18 15:00:00|341.6|340.6|341.5|340.5|341.6|340.6|341.4|340.4|0
1755529500000|2025-08-18 15:05:00|341.6|340.6|343.1|338.1|343.1|340.6|341.3|338.1|0
1755529800000|2025-08-18 15:10:00|341.3|340.3|341.3|340.3|343.1|340.3|341.3|338.1|0
1755530700000|2025-08-18 15:25:00|341.4|340.4|341.4|340.4|341.4|340.4|341.4|340.4|0
1755531000000|2025-08-18 15:30:00|341.5|340.5|341.5|340.5|341.5|340.5|341.5|340.5|0
1755532200000|2025-08-18 15:50:00|341.6|340.6|341.6|340.6|341.6|340.6|341.6|340.6|0
1755532500000|2025-08-18 15:55:00|343.8|338.8|342|341|343.9|341|342|338.8|0
1755533100000|2025-08-18 16:05:00|341.9|340.9|343.9|338.9|343.9|340.9|341.9|338.9|0
1755533400000|2025-08-18 16:10:00|343.6|338.6|342.4|337.4|343.6|340.5|341.4|337.4|3
1755533700000|2025-08-18 16:15:00|340.3|339.3|342.4|337.4|342.4|339.3|340.3|337.4|0
1755534000000|2025-08-18 16:20:00|340.1|339.1|340|339|340.1|339.1|340|339|0
1755534300000|2025-08-18 16:25:00|341.5|336.5|341.5|336.5|341.5|336.5|341.5|336.5|1
1755535200000|2025-08-18 16:40:00|341.6|336.6|339.8|338.8|341.6|338.8|339.8|336.6|0
1755536400000|2025-08-18 17:00:00|341.6|336.6|339.8|338.8|341.6|338.8|339.8|336.6|0
1755537000000|2025-08-18 17:10:00|339.6|338.6|339.8|338.8|339.8|338.8|339.6|338.6|0
1755537300000|2025-08-18 17:15:00|339.9|338.9|339.9|338.9|339.9|338.9|339.9|338.9|0
1755537600000|2025-08-18 17:20:00|340|339|340|339|340.1|339.1|340|339|0
1755539700000|2025-08-18 17:55:00|||||||||2
1755540000000|2025-08-18 18:00:00|339.9|338.9|340.8|335.8|341.4|338.9|336.5|332.3|6
1755540300000|2025-08-18 18:05:00|340.5|335.5|340.3|335.3|340.5|335.5|340.1|335.1|0
1755540600000|2025-08-18 18:10:00|340.1|335.1|339.4|334.4|340.3|336.9|337|333.9|2
1755540900000|2025-08-18 18:15:00|339.3|334.3|337|336|339.4|336.1|337|334.3|0
1755561600000|2025-08-19 00:00:00|338.3|333.3|339.8|334.8|339.8|334.8|338.1|333.1|0
1755561900000|2025-08-19 00:05:00|339.9|334.9|339.9|334.9|339.9|334.9|339.9|334.9|0
1755562200000|2025-08-19 00:10:00|339.8|334.8|340.1|335.1|340.1|335.1|338.4|333.4|0
1755562500000|2025-08-19 00:15:00|340|335|339.9|334.9|340.3|335.3|339.8|334.8|0
1755562800000|2025-08-19 00:20:00|339.8|334.8|340|335|340.9|338|336.9|334.8|0
1755564000000|2025-08-19 00:40:00|340.1|335.1|340.6|335.6|340.6|335.6|340.1|335.1|0
1755564300000|2025-08-19 00:45:00|338.5|337.5|339.1|334.1|340.3|337.5|337.3|334|0
1755564900000|2025-08-19 00:55:00|339.3|334.3|339.4|334.4|339.4|334.4|339.3|334.3|0
1755565200000|2025-08-19 01:00:00|339.9|334.9|340.3|335.3|340.6|335.6|339.9|334.9|0
1755566700000|2025-08-19 01:25:00|340.4|335.4|340.4|335.4|340.4|335.4|340.3|335.3|0
1755567000000|2025-08-19 01:30:00|340.3|335.3|340.3|335.3|340.3|335.3|340.3|335.3|0
1755568200000|2025-08-19 01:50:00|340.4|335.4|340.3|335.3|340.4|335.4|340.3|335.3|0
1755568500000|2025-08-19 01:55:00|340.4|335.4|340.3|335.3|340.4|335.4|340.3|335.3|0
1755570300000|2025-08-19 02:25:00|340.4|335.4|340.4|335.4|340.4|335.4|340.4|335.4|1
1755570900000|2025-08-19 02:35:00|340.3|335.3|340.5|335.5|340.6|335.6|340.3|335.3|0
1755571200000|2025-08-19 02:40:00|340.4|335.4|340.4|335.4|340.4|335.4|340.4|335.4|0
1755571500000|2025-08-19 02:45:00|340.5|335.5|340.5|335.5|340.5|335.5|340.5|335.5|0
1755571800000|2025-08-19 02:50:00|340.6|335.6|340.4|335.4|340.6|337.8|338.8|335.3|0
1755572100000|2025-08-19 02:55:00|340.6|335.6|340.6|335.6|340.6|335.6|340.6|335.6|0
1755572400000|2025-08-19 03:00:00|340.4|335.4|340.6|335.6|340.6|335.6|340.4|335.4|0
1755572700000|2025-08-19 03:05:00|338.8|337.8|339.4|334.4|340.9|338|337.5|334.4|1
1755573000000|2025-08-19 03:10:00|339.5|334.5|339.4|334.4|339.5|336.3|337.3|334.4|0
1755573900000|2025-08-19 03:25:00|339.5|334.5|339.5|334.5|339.5|334.5|339.5|334.5|0
1755574200000|2025-08-19 03:30:00|339.4|334.4|339.5|334.5|339.5|334.5|339.4|334.4|0
1755575100000|2025-08-19 03:45:00|339.4|334.4|339.4|334.4|339.4|334.4|339.4|334.4|0
1755578700000|2025-08-19 04:45:00|337.3|336.3|339.5|334.5|339.6|336.8|336.6|332.4|4
1755579000000|2025-08-19 04:50:00|339.6|334.6|338|337|339.9|337|337.8|334.6|0
1755580200000|2025-08-19 05:10:00|339.9|334.9|338.8|337.8|340.4|337.8|338|334.9|0
1755580500000|2025-08-19 05:15:00|340.6|335.6|338.8|337.8|340.6|337.8|338.8|335.6|0
1755584700000|2025-08-19 06:25:00|338.9|337.9|338.9|337.9|338.9|337.9|338.9|337.9|0
1755586500000|2025-08-19 06:55:00|338.8|337.8|338.8|337.8|338.8|337.8|338.8|337.8|0
1755587400000|2025-08-19 07:10:00|338.9|337.9|338.8|337.8|338.9|337.9|338.8|337.8|0
1755589200000|2025-08-19 07:40:00|338.9|337.9|338.9|337.9|338.9|337.9|338.9|337.9|2
1755605100000|2025-08-19 12:05:00|339|338|338.8|337.8|339|338|338.8|337.8|4
1755605400000|2025-08-19 12:10:00|340.8|335.8|340.9|335.9|340.9|337.8|338.8|335.6|1
1755610200000|2025-08-19 13:30:00|340.6|335.6|340.1|335.1|340.6|337.5|337.8|334.6|1
1755610500000|2025-08-19 13:35:00|340|335|339.8|334.8|340|335|339.6|334.6|0
1755610800000|2025-08-19 13:40:00|339.6|334.6|336.6|335.6|339.8|336.8|336.6|334.1|0
1755611100000|2025-08-19 13:45:00|338.9|333.9|340.1|335.1|340.1|335.1|336.9|331.9|1
1755611400000|2025-08-19 13:50:00|340.4|335.4|341|336|341.1|337.8|338.8|335.4|0
1755611700000|2025-08-19 13:55:00|340.9|335.9|338.8|337.8|340.9|337.8|338.8|335.9|0
1755612000000|2025-08-19 14:00:00|338.9|337.9|341.6|336.6|341.6|338.5|338.9|336.1|3
1755612300000|2025-08-19 14:05:00|341.9|336.9|341.9|336.9|341.9|336.9|341.9|336.9|3
1755612600000|2025-08-19 14:10:00|339.3|338.3|339.9|334.9|340.6|338.3|338.3|334.8|4
1755612900000|2025-08-19 14:15:00|338.3|337.3|345|340|345|340|338.3|335.4|17
1755613200000|2025-08-19 14:20:00|344.4|339.4|342.8|337.8|344.6|339.6|341|336|13
1755613500000|2025-08-19 14:25:00|344.1|339.1|341.5|336.5|344.1|339.1|339.5|335.9|12
1755613800000|2025-08-19 14:30:00|341.4|336.4|341|336|341.6|338.8|339.5|335.8|21
1755614100000|2025-08-19 14:35:00|340.9|335.9|340.8|335.8|341|336|340.5|335.5|6
1755614400000|2025-08-19 14:40:00|340.5|335.5|340.4|335.4|340.6|335.6|340.4|335.4|0
1755614700000|2025-08-19 14:45:00|340.3|335.3|340.3|335.3|340.3|335.3|340.3|335.3|0
1755615000000|2025-08-19 14:50:00|340.1|335.1|340.1|335.1|340.1|335.1|340|335|1
1755615300000|2025-08-19 14:55:00|340.5|335.5|340|335|340.5|335.5|340|335|0
1755615600000|2025-08-19 15:00:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1755616500000|2025-08-19 15:15:00|339.6|334.6|339.4|334.4|339.6|334.6|339.4|334.4|0
1755616800000|2025-08-19 15:20:00|339.3|334.3|337|336|339.3|336|337|334.1|0
1755617100000|2025-08-19 15:25:00|336.9|335.9|339.1|334.1|339.1|335.9|336.8|333.6|1
1755618600000|2025-08-19 15:50:00|337|336|337|336|337|336|337|336|0
1755618900000|2025-08-19 15:55:00|339.1|334.1|338.8|333.8|339.1|334.1|338.8|333.8|0
1755619200000|2025-08-19 16:00:00|338.3|333.3|337.5|332.5|338.4|334.5|335.5|332.1|0
1755619500000|2025-08-19 16:05:00|335|334|337.5|332.5|337.6|334|335|331.9|0
1755619800000|2025-08-19 16:10:00|337.6|332.6|337.1|332.1|337.8|332.8|336.8|331.8|0
1755620100000|2025-08-19 16:15:00|337|332|333.8|332.8|337.3|334.3|333.8|331.1|0
1755620400000|2025-08-19 16:20:00|335.6|330.6|336.3|331.3|336.6|332.8|333.6|330.6|4
1755620700000|2025-08-19 16:25:00|336.1|331.1|335.1|330.1|336.1|331.1|335.1|330.1|0
1755621000000|2025-08-19 16:30:00|335|330|334.4|329.4|335.5|331.8|332.8|329.1|0
1755621300000|2025-08-19 16:35:00|334.3|329.3|334.5|329.5|335.4|330.4|334.1|329.1|0
1755621600000|2025-08-19 16:40:00|334.4|329.4|334.5|329.5|334.5|329.5|334.4|329.4|0
1755621900000|2025-08-19 16:45:00|334.4|329.4|335.4|330.4|335.8|330.8|334.4|329.4|1
1755622200000|2025-08-19 16:50:00|335.6|330.6|335.3|330.3|335.6|332.8|333.8|329.6|0
1755622500000|2025-08-19 16:55:00|335|330|334.9|329.9|335.4|332.5|333.4|329.6|1
1755622800000|2025-08-19 17:00:00|334.4|329.4|334.9|329.9|334.9|329.9|334.4|329.4|0
1755623100000|2025-08-19 17:05:00|334.8|329.8|334.5|329.5|335.4|331.5|332.5|329.5|1
1755623400000|2025-08-19 17:10:00|334.4|329.4|332.8|331.8|334.9|331.8|332.8|329.3|0
1755623700000|2025-08-19 17:15:00|334.9|329.9|334.9|329.9|334.9|332.3|332.8|329.9|0
1755624000000|2025-08-19 17:20:00|333.4|332.4|333.1|332.1|333.4|332.4|333.1|332.1|1
1755624300000|2025-08-19 17:25:00|333|332|333|332|333|332|333|332|0
1755624600000|2025-08-19 17:30:00|332.8|331.8|334.1|329.1|334.3|331.8|332.8|329.1|2
1755624900000|2025-08-19 17:35:00|333.9|328.9|333.5|328.5|334.1|330.8|331.3|328.4|0
1755625200000|2025-08-19 17:40:00|333.6|328.6|334.1|329.1|334.1|329.1|333.6|328.6|0
1755625500000|2025-08-19 17:45:00|334.5|329.5|333.5|328.5|334.6|331|331.3|328.4|1
1755625800000|2025-08-19 17:50:00|333.6|328.6|334.3|329.3|334.5|331.3|331.9|328.5|0
1755626100000|2025-08-19 17:55:00|334.4|329.4|334.4|329.4|334.8|329.8|334.4|329.4|0
1755626400000|2025-08-19 18:00:00|334.3|329.3|334.3|329.3|334.4|329.4|334.3|329.3|0
1755626700000|2025-08-19 18:05:00|333.9|328.9|334.1|329.1|334.5|329.5|333.9|328.9|1
1755627000000|2025-08-19 18:10:00|334|329|333.8|328.8|334.1|331.4|331.4|328.5|2
1755627300000|2025-08-19 18:15:00|334|329|331.6|326.6|334.4|330.9|330.6|325.6|3
1755648000000|2025-08-20 00:00:00|332.8|327.8|328.6|323.6|333.1|328.1|327.1|322.1|4
1755648300000|2025-08-20 00:05:00|328.5|323.5|326.8|321.8|328.5|323.5|326.3|321.3|5
1755648600000|2025-08-20 00:10:00|325.9|324.9|331.4|326.4|332.3|327.3|325.9|323.1|0
1755648900000|2025-08-20 00:15:00|331.3|326.3|331.3|326.3|331.4|326.4|331.3|326.3|0
1755649200000|2025-08-20 00:20:00|332.9|327.9|332.4|327.4|332.9|327.9|331.1|326.1|0
1755649500000|2025-08-20 00:25:00|332.3|327.3|330.4|329.4|333.3|329.5|330.1|327.3|0
1755649800000|2025-08-20 00:30:00|330.3|329.3|330.4|329.4|330.4|329.4|330.3|329.3|0
1755650100000|2025-08-20 00:35:00|330.3|329.3|330.5|329.5|330.6|329.6|330.3|329.3|0
1755651000000|2025-08-20 00:50:00|332.9|327.9|332.4|327.4|333.8|329.5|330.5|327.4|2
1755651300000|2025-08-20 00:55:00|330.5|329.5|330.5|329.5|330.5|329.5|330.5|329.5|0
1755651600000|2025-08-20 01:00:00|330.6|329.6|331.6|326.6|333|329.6|330.1|326.3|1
1755651900000|2025-08-20 01:05:00|331.8|326.8|331.8|326.8|331.9|326.9|331.8|326.8|0
1755652200000|2025-08-20 01:10:00|331.6|326.6|331.6|326.6|332.9|327.9|331.3|326.3|0
1755652500000|2025-08-20 01:15:00|331.8|326.8|331.5|326.5|331.8|326.8|331.5|326.5|0
1755652800000|2025-08-20 01:20:00|331.4|326.4|331.3|326.3|332.8|327.8|331.3|326.3|0
1755653400000|2025-08-20 01:30:00|331.4|326.4|331.4|326.4|331.4|326.4|331.3|326.3|0
1755653700000|2025-08-20 01:35:00|331.3|326.3|331.3|326.3|331.3|326.3|331.3|326.3|0
1755654000000|2025-08-20 01:40:00|331.4|326.4|331.4|326.4|331.4|326.4|331.4|326.4|0
1755654300000|2025-08-20 01:45:00|331.3|326.3|331.3|326.3|331.3|326.3|331.3|326.3|0
1755655200000|2025-08-20 02:00:00|331.4|326.4|331.3|326.3|332.8|328.5|329.5|325.9|0
1755655800000|2025-08-20 02:10:00|331.1|326.1|331.4|326.4|331.4|326.4|331.1|326.1|0
1755656100000|2025-08-20 02:15:00|331.3|326.3|331.3|326.3|331.3|326.3|331.3|326.3|0
1755656400000|2025-08-20 02:20:00|331.4|326.4|331.3|326.3|331.4|326.4|331.3|326.3|0
1755657000000|2025-08-20 02:30:00|331.4|326.4|331.4|326.4|331.4|326.4|331.3|326.3|0
1755657600000|2025-08-20 02:40:00|331.1|326.1|326.1|325.1|332.9|328|326.1|323.4|5
1755657900000|2025-08-20 02:45:00|326.3|325.3|329|324|329.1|325.3|326|323.4|2
1755658200000|2025-08-20 02:50:00|329.1|324.1|329.3|324.3|329.6|324.6|328.9|323.9|0
1755658500000|2025-08-20 02:55:00|329.1|324.1|329.1|324.1|329.3|324.3|329.1|324.1|0
1755658800000|2025-08-20 03:00:00|329|324|328.8|323.8|329.6|324.6|328.8|323.8|0
1755659100000|2025-08-20 03:05:00|328.9|323.9|328.9|323.9|328.9|323.9|328.8|323.8|0
1755659400000|2025-08-20 03:10:00|328.8|323.8|329.3|324.3|329.5|324.5|328.8|323.8|0
1755662100000|2025-08-20 03:55:00|329.4|324.4|329.8|324.8|329.8|324.8|329.4|324.4|0
1755665400000|2025-08-20 04:50:00|329.6|324.6|329.5|324.5|329.8|324.8|329.5|324.5|0
1755666000000|2025-08-20 05:00:00|329.1|324.1|329|324|329.1|324.1|329|324|0
1755666300000|2025-08-20 05:05:00|328.9|323.9|328.9|323.9|328.9|323.9|328.8|323.8|0
1755666600000|2025-08-20 05:10:00|328.8|323.8|328.8|323.8|328.8|323.8|328.8|323.8|0
1755666900000|2025-08-20 05:15:00|328.9|323.9|328.6|323.6|328.9|323.9|328.6|323.6|0
1755667800000|2025-08-20 05:30:00|328.5|323.5|329.8|324.8|330.1|325.3|326.3|323.4|0
1755668100000|2025-08-20 05:35:00|329.9|324.9|329.6|324.6|329.9|324.9|329.6|324.6|0
1755668700000|2025-08-20 05:45:00|329.5|324.5|329.4|324.4|329.6|324.6|329.4|324.4|0
1755669600000|2025-08-20 06:00:00|328.9|323.9|328.9|323.9|328.9|323.9|328.9|323.9|0
1755672300000|2025-08-20 06:45:00|329|324|329|324|329|324|329|324|0
1755672900000|2025-08-20 06:55:00|329.5|324.5|329.5|324.5|329.5|324.5|329.5|324.5|0
1755673500000|2025-08-20 07:05:00|329.6|324.6|329.6|324.6|329.6|324.6|329.6|324.6|0
1755673800000|2025-08-20 07:10:00|329.8|324.8|329.6|324.6|329.8|324.8|329.6|324.6|0
1755677400000|2025-08-20 08:10:00|330|325|329.9|324.9|330|325|329.9|324.9|0
1755678300000|2025-08-20 08:25:00|330.5|325.5|330.1|325.1|330.5|325.5|329.9|324.9|0
1755680100000|2025-08-20 08:55:00|330.4|325.4|330.6|325.6|330.6|325.6|330.4|325.4|0
1755681000000|2025-08-20 09:10:00|331|326|330.6|325.6|331|326|330.1|325.1|0
1755681300000|2025-08-20 09:15:00|330.8|325.8|330.6|325.6|330.8|325.8|330.6|325.6|0
1755681600000|2025-08-20 09:20:00|330.8|325.8|330.8|325.8|330.8|325.8|330.8|325.8|0
1755682200000|2025-08-20 09:30:00|330.9|325.9|330.8|325.8|330.9|325.9|330.8|325.8|0
1755682800000|2025-08-20 09:40:00|330.6|325.6|330.6|325.6|330.6|325.6|330.6|325.6|0
1755683100000|2025-08-20 09:45:00|330.8|325.8|330.8|325.8|330.8|325.8|330.8|325.8|0
1755684000000|2025-08-20 10:00:00|330.9|325.9|331|326|331|326|330.9|325.9|0
1755685200000|2025-08-20 10:20:00|331.1|326.1|331.1|326.1|331.1|326.1|331.1|326.1|0
1755685800000|2025-08-20 10:30:00|330.3|325.3|330.3|325.3|330.3|325.3|330.1|325.1|1
1755687900000|2025-08-20 11:05:00|330.4|325.4|330.3|325.3|330.4|325.4|330.3|325.3|0
1755690300000|2025-08-20 11:45:00|330.8|325.8|330.3|325.3|331|326|330.3|325.3|0
1755691500000|2025-08-20 12:05:00|330.4|325.4|330.5|325.5|330.5|325.5|330.4|325.4|0
1755693300000|2025-08-20 12:35:00|330.4|325.4|330.4|325.4|330.4|325.4|330.4|325.4|0
1755696600000|2025-08-20 13:30:00|332.8|327.8|330.4|325.4|332.8|327.8|330.4|325.4|1
1755696900000|2025-08-20 13:35:00|330.5|325.5|330.6|325.6|331.3|326.3|330.5|325.5|0
1755697200000|2025-08-20 13:40:00|331.4|326.4|331.6|326.6|332.1|329.3|330.3|326.4|0
1755697500000|2025-08-20 13:45:00|331.5|326.5|330.9|325.9|331.5|326.5|330.4|325.4|0
1755697800000|2025-08-20 13:50:00|331.4|326.4|331.1|326.1|332.3|328.1|329.1|325|0
1755698100000|2025-08-20 13:55:00|331|326|331.3|326.3|332.5|327.5|330.9|325.9|0
1755698400000|2025-08-20 14:00:00|331.1|326.1|329|328|331.3|328|328|323.8|2
1755698700000|2025-08-20 14:05:00|331.1|326.1|331.1|326.1|333.1|329.3|329.3|325.8|4
1755699000000|2025-08-20 14:10:00|328.9|327.9|328.9|327.9|328.9|327.9|328.8|327.8|0
1755699300000|2025-08-20 14:15:00|329|328|330.9|325.9|332.4|328.3|328.8|325.4|1
1755699600000|2025-08-20 14:20:00|331|326|331.1|326.1|331.8|329|329.9|326|0
1755699900000|2025-08-20 14:25:00|331.3|326.3|329.3|328.3|331.4|328.3|329.3|326|0
1755700200000|2025-08-20 14:30:00|329.4|328.4|329|328|330.9|328.4|328.5|325.4|0
1755700500000|2025-08-20 14:35:00|329.4|328.4|329.5|328.5|332.5|328.5|329.1|326.4|6
1755700800000|2025-08-20 14:40:00|328.6|327.6|328.3|327.3|330.1|327.6|328.3|324.5|2
1755701100000|2025-08-20 14:45:00|330.1|325.1|328.3|327.3|330.1|327.3|328.3|325.1|0
1755701400000|2025-08-20 14:50:00|328.4|327.4|328.3|327.3|328.5|327.5|328.3|327.3|0
1755702300000|2025-08-20 15:05:00|328.1|327.1|328.5|327.5|331.6|327.5|328.1|325.4|0
1755703500000|2025-08-20 15:25:00|328.4|327.4|328.8|327.8|331.6|327.8|328.4|325.6|0
1755703800000|2025-08-20 15:30:00|330.6|325.6|330.4|325.4|331.4|326.4|329.4|324.4|0
1755704100000|2025-08-20 15:35:00|331.3|326.3|330.5|325.5|331.3|326.3|330.4|325.4|0
1755704700000|2025-08-20 15:45:00|331.5|326.5|330.1|325.1|331.8|327.8|327.6|323.6|1
1755705300000|2025-08-20 15:55:00|330|325|330|325|330.3|325.3|330|325|0
1755705600000|2025-08-20 16:00:00|329.9|324.9|329.6|324.6|330|325|329.5|324.5|0
1755705900000|2025-08-20 16:05:00|329.5|324.5|329.3|324.3|331|326|329|324|3
1755706200000|2025-08-20 16:10:00|329.1|324.1|329.1|324.1|329.3|324.3|329.1|324.1|0
1755706500000|2025-08-20 16:15:00|327|326|329.9|324.9|330|326.8|326.8|324.1|11
1755706800000|2025-08-20 16:20:00|327.8|326.8|326.8|325.8|329.9|326.8|326.5|323.6|0
1755707100000|2025-08-20 16:25:00|328.6|323.6|326.9|325.9|328.6|325.9|326.5|323.6|0
1755707700000|2025-08-20 16:35:00|326.8|325.8|326.8|325.8|326.8|325.8|326.6|325.6|0
1755708000000|2025-08-20 16:40:00|326.6|325.6|327.3|326.3|328.6|326.6|326.5|323.6|2
1755708300000|2025-08-20 16:45:00|327.1|326.1|327.1|326.1|328.9|326.1|326.8|323.6|1
1755708600000|2025-08-20 16:50:00|327.3|326.3|327.1|326.1|327.3|326.3|327|326|0
1755708900000|2025-08-20 16:55:00|329.6|324.6|328.8|323.8|329.8|327|327.1|323.4|1
1755709200000|2025-08-20 17:00:00|328.9|323.9|329|324|329.4|326.6|327|323.9|0
1755709800000|2025-08-20 17:10:00|328.9|323.9|329.1|324.1|329.1|324.1|328.9|323.9|0
1755710100000|2025-08-20 17:15:00|329|324|329.1|324.1|329.1|324.1|329|324|0
1755710400000|2025-08-20 17:20:00|329.3|324.3|329.1|324.1|329.3|324.3|329|324|0
1755710700000|2025-08-20 17:25:00|327.8|326.8|329.9|324.9|329.9|327|327.8|324.9|0
1755711300000|2025-08-20 17:35:00|329.8|324.8|329.9|324.9|329.9|324.9|329.8|324.8|0
1755711900000|2025-08-20 17:45:00|330|325|329.4|324.4|330|325|328.6|323.6|0
1755712200000|2025-08-20 17:50:00|329.5|324.5|329.3|324.3|329.5|324.5|329.1|324.1|0
1755712800000|2025-08-20 18:00:00|329.1|324.1|328.8|323.8|329.1|325.8|326.8|323.6|0
1755713100000|2025-08-20 18:05:00|328.6|323.6|328.6|323.6|328.6|325.5|326.3|323.6|8
1755713400000|2025-08-20 18:10:00|326.5|325.5|326.3|325.3|328.4|325.5|326|323.4|4
1755713700000|2025-08-20 18:15:00|326.1|325.1|328.9|323.9|328.9|325.1|326.1|323.4|0
1755734400000|2025-08-21 00:00:00|329.8|324.8|328|323|330.1|325.8|326.5|322.5|0
1755734700000|2025-08-21 00:05:00|328.1|323.1|327|322|329.4|325.8|325.5|321.1|0
1755735000000|2025-08-21 00:10:00|326.9|321.9|326.4|321.4|327|322|326.1|321.1|0
1755735300000|2025-08-21 00:15:00|326.5|321.5|328.4|323.4|328.4|325.3|326|321.5|2
1755735600000|2025-08-21 00:20:00|326.3|325.3|329.1|324.1|331.4|326.4|326.3|323.4|1
1755735900000|2025-08-21 00:25:00|328.6|323.6|328.1|323.1|330.9|325.9|328|323|3
1755736200000|2025-08-21 00:30:00|328|323|327.4|322.4|329.9|324.9|327.4|322.4|0
1755736500000|2025-08-21 00:35:00|327.5|322.5|327.5|322.5|327.5|322.5|327.5|322.5|0
1755736800000|2025-08-21 00:40:00|326|325|324.6|323.6|327.5|325|324.4|321.6|0
1755737100000|2025-08-21 00:45:00|324.8|323.8|326.1|321.1|326.6|323.8|324|321.1|0
1755737400000|2025-08-21 00:50:00|324|323|324|323|324|323|324|323|0
1755737700000|2025-08-21 00:55:00|326.1|321.1|325.3|320.3|326.1|323|324|319.8|4
1755738000000|2025-08-21 01:00:00|325.1|320.1|328|323|329.4|324.4|323.5|320|2
1755738300000|2025-08-21 01:05:00|328.3|323.3|327.3|322.3|329.8|325|326|322.1|7
1755738600000|2025-08-21 01:10:00|327.1|322.1|326.9|321.9|329.5|324.5|326.9|321.9|0
1755738900000|2025-08-21 01:15:00|327|322|324.9|319.9|329.4|324.4|324.1|319.8|0
1755739200000|2025-08-21 01:20:00|322.8|321.8|325|320|325.1|321.8|322.8|319.6|1
1755739500000|2025-08-21 01:25:00|325.1|320.1|327.3|322.3|329.1|324.1|325.1|320.1|0
1755739800000|2025-08-21 01:30:00|327.4|322.4|326.9|321.9|329.1|324.1|326.9|321.9|0
1755740100000|2025-08-21 01:35:00|326.8|321.8|326.4|321.4|328.9|323.9|324.8|321.1|0
1755740400000|2025-08-21 01:40:00|326.3|321.3|326.5|321.5|326.5|321.5|326.3|321.3|0
1755740700000|2025-08-21 01:45:00|326.4|321.4|326.4|321.4|326.6|321.6|326.4|321.4|0
1755741000000|2025-08-21 01:50:00|324.3|323.3|324.3|323.3|324.3|323.3|324.3|323.3|0
1755741300000|2025-08-21 01:55:00|326.1|321.1|326.9|321.9|326.9|323.8|323.6|320.3|0
1755741600000|2025-08-21 02:00:00|325|324|327.1|322.1|327.1|324|325|322.1|0
1755741900000|2025-08-21 02:05:00|325.3|324.3|326.9|321.9|329.3|324.8|324.5|321.9|2
1755742500000|2025-08-21 02:15:00|325|324|326.9|321.9|329.6|324.6|325|321.9|0
1755742800000|2025-08-21 02:20:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1755743100000|2025-08-21 02:25:00|328.6|323.6|326.6|321.6|329.3|324.3|324.8|321.6|0
1755743400000|2025-08-21 02:30:00|324.9|323.9|327.1|322.1|327.1|324|324.9|322.1|0
1755743700000|2025-08-21 02:35:00|325.5|324.5|326.4|321.4|327.1|324.5|323.5|320.4|2
1755744000000|2025-08-21 02:40:00|326.5|321.5|326.9|321.9|327|323.9|324.3|321|1
1755744300000|2025-08-21 02:45:00|327|322|327.3|322.3|328.9|323.9|327|322|0
1755744900000|2025-08-21 02:55:00|329.1|324.1|327.1|322.1|329.1|324.1|327.1|322.1|0
1755747300000|2025-08-21 03:35:00|327.4|322.4|327.1|322.1|327.4|322.4|327.1|322.1|0
1755747600000|2025-08-21 03:40:00|327.3|322.3|327.1|322.1|327.4|322.4|327.1|322.1|0
1755748200000|2025-08-21 03:50:00|327.3|322.3|327.1|322.1|327.4|322.4|327.1|322.1|0
1755748800000|2025-08-21 04:00:00|327.3|322.3|327.3|322.3|329.6|324.6|325.5|322.1|0
1755749700000|2025-08-21 04:15:00|327.4|322.4|327.4|322.4|327.4|322.4|327.4|322.4|0
1755753000000|2025-08-21 05:10:00|329.4|324.4|329.4|324.4|329.4|324.4|329.4|324.4|1
1755753300000|2025-08-21 05:15:00|327.4|322.4|327.9|322.9|329.9|325.5|325.5|322.1|0
1755753900000|2025-08-21 05:25:00|326|325|326|325|326|325|326|325|0
1755754500000|2025-08-21 05:35:00|326.1|325.1|326.1|325.1|326.1|325.1|326.1|325.1|0
1755754800000|2025-08-21 05:40:00|328.4|323.4|326.3|325.3|328.4|325.3|326.3|323.4|0
1755755100000|2025-08-21 05:45:00|328.1|323.1|325.8|324.8|330|325.4|325.8|323.1|0
1755756300000|2025-08-21 06:05:00|325.9|324.9|331.3|326.3|331.4|326.4|325.8|322.6|4
1755756600000|2025-08-21 06:10:00|331.4|326.4|329.3|324.3|331.5|326.5|329|324|4
1755756900000|2025-08-21 06:15:00|329.1|324.1|329.1|324.1|329.1|324.1|329.1|324.1|0
1755757500000|2025-08-21 06:25:00|329.6|324.6|329.3|324.3|330.3|325.3|329.1|324.1|0
1755758100000|2025-08-21 06:35:00|330.3|325.3|328.9|323.9|330.3|325.3|328.9|323.9|0
1755759900000|2025-08-21 07:05:00|329|324|328.6|323.6|330.1|325.1|328.6|323.6|0
1755763800000|2025-08-21 08:10:00|328.8|323.8|328.6|323.6|328.8|323.8|328.6|323.6|0
1755764400000|2025-08-21 08:20:00|328.5|323.5|328.6|323.6|328.6|323.6|328.5|323.5|0
1755765600000|2025-08-21 08:40:00|328.8|323.8|328.6|323.6|328.8|323.8|328.6|323.6|0
1755766200000|2025-08-21 08:50:00|328.5|323.5|328.5|323.5|328.5|323.5|328.5|323.5|0
1755766500000|2025-08-21 08:55:00|328.6|323.6|328.6|323.6|328.6|323.6|328.6|323.6|0
1755766800000|2025-08-21 09:00:00|328.5|323.5|328.5|323.5|328.5|323.5|328.5|323.5|0
1755767100000|2025-08-21 09:05:00|328.6|323.6|328.6|323.6|328.6|323.6|328.6|323.6|0
1755768300000|2025-08-21 09:25:00|328.8|323.8|328.6|323.6|328.8|323.8|328.6|323.6|0
1755768900000|2025-08-21 09:35:00|327|326|328.8|323.8|328.9|326|327|323.6|0
1755770100000|2025-08-21 09:55:00|328.9|323.9|328.9|323.9|328.9|323.9|328.9|323.9|2
1755771300000|2025-08-21 10:15:00|329|324|329.1|324.1|329.1|324.1|329|324|0
1755771900000|2025-08-21 10:25:00|329|324|329|324|329|324|329|324|0
1755772800000|2025-08-21 10:40:00|326.8|325.8|326.8|325.8|326.8|325.8|326.8|325.8|0
1755773100000|2025-08-21 10:45:00|328.9|323.9|327|326|328.9|326|327|323.9|0
1755773400000|2025-08-21 10:50:00|326.9|325.9|326.6|325.6|326.9|325.9|326.6|325.6|0
1755774000000|2025-08-21 11:00:00|326.5|325.5|326.5|325.5|326.5|325.5|326.5|325.5|0
1755774300000|2025-08-21 11:05:00|328.4|323.4|328.4|323.4|328.4|323.4|328.4|323.4|0
1755774600000|2025-08-21 11:10:00|328.6|323.6|326.3|325.3|328.8|325.5|326.3|323.4|0
1755775200000|2025-08-21 11:20:00|328.4|323.4|327.8|322.8|328.4|323.4|327.8|322.8|4
1755775500000|2025-08-21 11:25:00|327.6|322.6|327.5|322.5|327.6|322.6|327.5|322.5|0
1755775800000|2025-08-21 11:30:00|327.6|322.6|327.9|322.9|327.9|322.9|327.6|322.6|0
1755776100000|2025-08-21 11:35:00|327.6|322.6|327.5|322.5|327.6|322.6|327.5|322.5|0
1755777000000|2025-08-21 11:50:00|327.6|322.6|327.6|322.6|327.9|322.9|327.6|322.6|0
1755777300000|2025-08-21 11:55:00|327.5|322.5|327.5|322.5|327.5|322.5|327.5|322.5|0
1755778500000|2025-08-21 12:15:00|327.6|322.6|327.6|322.6|327.6|322.6|327.6|322.6|1
1755779400000|2025-08-21 12:30:00|325.5|324.5|327.6|322.6|327.6|324.5|325.5|322.6|0
1755779700000|2025-08-21 12:35:00|327.5|322.5|327.6|322.6|327.6|322.6|327.5|322.5|0
1755783000000|2025-08-21 13:30:00|327.4|322.4|327|322|327.4|324.3|325.3|321.6|1
1755783300000|2025-08-21 13:35:00|326.9|321.9|326.1|321.1|326.9|321.9|326.1|321.1|0
1755783900000|2025-08-21 13:45:00|324.5|323.5|324.5|323.5|326.4|323.6|324.5|321.4|0
1755784200000|2025-08-21 13:50:00|326.1|321.1|324.5|323.5|326.4|323.5|324.5|321.1|0
1755784500000|2025-08-21 13:55:00|324.6|323.6|324.6|323.6|326.4|323.8|324.5|321.4|0
1755784800000|2025-08-21 14:00:00|324.5|323.5|324.5|323.5|326.4|323.6|324.5|321.4|0
1755785100000|2025-08-21 14:05:00|324.6|323.6|324.6|323.6|324.6|323.6|324.5|323.5|0
1755785400000|2025-08-21 14:10:00|324.5|323.5|324.6|323.6|324.6|323.6|324.5|323.5|0
1755785700000|2025-08-21 14:15:00|324.5|323.5|324.5|323.5|324.6|323.6|324.5|323.5|0
1755786000000|2025-08-21 14:20:00|326.3|321.3|326.4|321.4|326.4|321.4|325.9|320.9|0
1755786600000|2025-08-21 14:30:00|326|321|325.9|320.9|326|321|325.9|320.9|0
1755786900000|2025-08-21 14:35:00|325.6|320.6|324.3|319.3|325.6|320.6|324.3|319.3|6
1755787200000|2025-08-21 14:40:00|324.1|319.1|324.6|319.6|325|320|324|319|2
1755787500000|2025-08-21 14:45:00|324.8|319.8|324.5|319.5|324.9|321.3|322.3|319.5|0
1755787800000|2025-08-21 14:50:00|322.1|321.1|322|321|322.1|321.1|322|321|2
1755788100000|2025-08-21 14:55:00|322.1|321.1|322.1|321.1|322.1|321.1|322.1|321.1|0
1755788400000|2025-08-21 15:00:00|322|321|322.1|321.1|322.1|321.1|322|321|1
1755788700000|2025-08-21 15:05:00|322|321|322|321|322|321|322|321|0
1755789000000|2025-08-21 15:10:00|321.9|320.9|322|321|323.9|321|321.6|318.9|1
1755789300000|2025-08-21 15:15:00|323.9|318.9|321.8|320.8|323.9|320.8|321.8|318.9|0
1755789600000|2025-08-21 15:20:00|322|321|322|321|322|321|322|321|0
1755789900000|2025-08-21 15:25:00|322.1|321.1|322|321|323.9|321.1|321.5|318.9|2
1755790200000|2025-08-21 15:30:00|323.9|318.9|322|321|323.9|321|322|318.9|0
1755790500000|2025-08-21 15:35:00|321.6|320.6|324.3|319.3|325.5|321.5|321.5|319|0
1755790800000|2025-08-21 15:40:00|324.4|319.4|324.6|319.6|325.6|320.6|324.4|319.4|0
1755791100000|2025-08-21 15:45:00|324.5|319.5|324.9|319.9|325.9|320.9|324.4|319.4|0
1755791400000|2025-08-21 15:50:00|325.8|320.8|325.1|320.1|326|321|324.9|319.9|0
1755792000000|2025-08-21 16:00:00|325.3|320.3|325.1|320.1|325.3|320.3|325.1|320.1|0
1755792300000|2025-08-21 16:05:00|326|321|324.8|319.8|326|321.8|322.8|319.8|0
1755792600000|2025-08-21 16:10:00|324.5|319.5|324.6|319.6|325.1|320.1|324.5|319.5|0
1755792900000|2025-08-21 16:15:00|324.8|319.8|324.8|319.8|324.9|319.9|324.8|319.8|0
1755793200000|2025-08-21 16:20:00|324.6|319.6|325|320|326|321.8|322.8|319.4|0
1755793500000|2025-08-21 16:25:00|325.1|320.1|325.4|320.4|325.8|320.8|325.1|320.1|0
1755793800000|2025-08-21 16:30:00|325.8|320.8|325.3|320.3|325.8|320.8|325.3|320.3|0
1755794100000|2025-08-21 16:35:00|326.3|321.3|325.1|320.1|326.3|322|322.9|320.1|0
1755794400000|2025-08-21 16:40:00|325.3|320.3|325.3|320.3|325.3|320.3|325.3|320.3|0
1755794700000|2025-08-21 16:45:00|325.1|320.1|324.9|319.9|325.1|320.1|324.6|319.6|0
1755795000000|2025-08-21 16:50:00|323|322|325.3|320.3|325.9|322|323|320.1|1
1755795300000|2025-08-21 16:55:00|325.1|320.1|324.9|319.9|326|321|324.9|319.9|0
1755795600000|2025-08-21 17:00:00|324.8|319.8|325.1|320.1|325.8|321.8|322.8|319.5|0
1755795900000|2025-08-21 17:05:00|325.5|320.5|325.3|320.3|326|321|324.8|319.8|0
1755796200000|2025-08-21 17:10:00|325.1|320.1|325.1|320.1|325.1|320.1|325|320|0
1755796500000|2025-08-21 17:15:00|323|322|323|322|324.9|322|323|319.9|0
1755796800000|2025-08-21 17:20:00|324.9|319.9|324.8|319.8|324.9|319.9|324.8|319.8|0
1755797400000|2025-08-21 17:30:00|325.5|320.5|324.9|319.9|325.5|320.5|324.6|319.6|0
1755797700000|2025-08-21 17:35:00|325|320|325|320|325.8|320.8|325|320|0
1755798000000|2025-08-21 17:40:00|324.9|319.9|324.9|319.9|324.9|319.9|324.9|319.9|0
1755798300000|2025-08-21 17:45:00|323|322|324.9|319.9|324.9|322.1|323|319.9|0
1755798600000|2025-08-21 17:50:00|324.8|319.8|324.8|319.8|324.9|319.9|324.8|319.8|0
1755798900000|2025-08-21 17:55:00|324.9|319.9|323.3|322.3|325.8|322.3|323.3|319.9|1
1755799200000|2025-08-21 18:00:00|325.1|320.1|325.4|320.4|326.1|322.3|323.3|320.1|0
1755799800000|2025-08-21 18:10:00|323.5|322.5|325.8|320.8|326.5|322.5|323.4|320.8|1
1755800100000|2025-08-21 18:15:00|325.9|320.9|325.3|320.3|326.8|323.1|322.5|319.6|2
1755820800000|2025-08-22 00:00:00|324.9|319.9|326|321|327.5|322.5|321.6|316.6|1
1755821100000|2025-08-22 00:05:00|326.1|321.1|323.9|318.9|327.6|322.6|323.9|318.9|1
1755821400000|2025-08-22 00:10:00|324|319|324.9|319.9|326.6|321.6|322|317.3|0
1755821700000|2025-08-22 00:15:00|325|320|325.8|320.8|327.5|322.5|321|316|4
1755822000000|2025-08-22 00:20:00|326.6|321.6|325.9|320.9|327.4|323|324|320.1|1
1755822300000|2025-08-22 00:25:00|325.8|320.8|324.8|319.8|325.9|320.9|322.9|317.9|0
1755822600000|2025-08-22 00:30:00|324.9|319.9|325|320|325|320|324.6|319.6|0
1755823200000|2025-08-22 00:40:00|325.1|320.1|326.1|321.1|327.6|322.6|325.1|320.1|0
1755823800000|2025-08-22 00:50:00|326.3|321.3|324.8|319.8|326.6|321.6|324.8|319.8|0
1755824100000|2025-08-22 00:55:00|324.9|319.9|324.8|319.8|325.9|322.6|323.6|319.3|0
1755824400000|2025-08-22 01:00:00|324.4|319.4|324.6|319.6|324.8|319.8|324.4|319.4|0
1755824700000|2025-08-22 01:05:00|324.8|319.8|324.8|319.8|324.8|319.8|324.8|319.8|0
1755825000000|2025-08-22 01:10:00|324.9|319.9|325|320|326.3|322.5|323.5|319.9|0
1755825600000|2025-08-22 01:20:00|324.9|319.9|324.9|319.9|324.9|319.9|324.6|319.6|0
1755826500000|2025-08-22 01:35:00|324.8|319.8|324.4|319.4|325.3|320.3|324.4|319.4|0
1755826800000|2025-08-22 01:40:00|324.5|319.5|324.6|319.6|325.4|320.4|324.1|319.1|0
1755827100000|2025-08-22 01:45:00|325|320|324.9|319.9|325.4|320.4|324.8|319.8|1
1755827700000|2025-08-22 01:55:00|325|320|324.9|319.9|325|320|324.9|319.9|0
1755828000000|2025-08-22 02:00:00|324.8|319.8|325.1|320.1|325.1|320.1|324.8|319.8|0
1755829800000|2025-08-22 02:30:00|325.3|320.3|325.3|320.3|325.3|320.3|325.3|320.3|0
1755830100000|2025-08-22 02:35:00|325.1|320.1|325.3|320.3|325.9|320.9|325.1|320.1|0
1755831600000|2025-08-22 03:00:00|325.1|320.1|324.8|319.8|325.1|322.5|323.4|319.6|0
1755831900000|2025-08-22 03:05:00|324.9|319.9|324.9|319.9|324.9|319.9|324.8|319.8|0
1755832500000|2025-08-22 03:15:00|324.8|319.8|324.8|319.8|324.9|319.9|324.8|319.8|0
1755832800000|2025-08-22 03:20:00|324.9|319.9|324.9|319.9|325.3|320.3|324.5|319.5|0
1755833100000|2025-08-22 03:25:00|324.8|319.8|324.8|319.8|324.9|319.9|324.6|319.6|0
1755834000000|2025-08-22 03:40:00|324.6|319.6|324.6|319.6|324.6|319.6|324.6|319.6|0
1755834600000|2025-08-22 03:50:00|324.8|319.8|324.6|319.6|324.8|319.8|324.6|319.6|0
1755837000000|2025-08-22 04:30:00|324.8|319.8|324.6|319.6|324.9|319.9|324.6|319.6|0
1755840300000|2025-08-22 05:25:00|324.8|319.8|324.6|319.6|325|320|324.6|319.6|0
1755841800000|2025-08-22 05:50:00|324.5|319.5|324.5|319.5|324.5|319.5|324.5|319.5|0
1755842100000|2025-08-22 05:55:00|324.6|319.6|324.6|319.6|324.6|319.6|324.6|319.6|0
1755842400000|2025-08-22 06:00:00|324.5|319.5|324.5|319.5|324.5|319.5|324.5|319.5|0
1755843600000|2025-08-22 06:20:00|324.6|319.6|324.6|319.6|324.6|319.6|324.6|319.6|0
1755843900000|2025-08-22 06:25:00|324.5|319.5|324.5|319.5|324.5|319.5|324.5|319.5|0
1755845100000|2025-08-22 06:45:00|324.6|319.6|324.6|319.6|324.6|319.6|324.6|319.6|0
1755846300000|2025-08-22 07:05:00|324.5|319.5|324.5|319.5|324.5|319.5|324.5|319.5|0
1755847200000|2025-08-22 07:20:00|324.6|319.6|324.6|319.6|324.6|319.6|324.6|319.6|0
1755848400000|2025-08-22 07:40:00|324.5|319.5|324.5|319.5|324.5|319.5|324.5|319.5|0
1755849000000|2025-08-22 07:50:00|324|319|324|319|324|319|324|319|0
1755849300000|2025-08-22 07:55:00|323.8|318.8|323.8|318.8|323.8|318.8|323.8|318.8|0
1755849600000|2025-08-22 08:00:00|324|319|324|319|324|319|323.8|318.8|0
1755850800000|2025-08-22 08:20:00|324.1|319.1|324.1|319.1|324.1|319.1|324.1|319.1|0
1755852000000|2025-08-22 08:40:00|324.3|319.3|324.3|319.3|324.3|319.3|324.3|319.3|0
1755852600000|2025-08-22 08:50:00|324.1|319.1|324.1|319.1|324.1|319.1|324.1|319.1|0
1755855300000|2025-08-22 09:35:00|324|319|324|319|324|319|324|319|0
1755863400000|2025-08-22 11:50:00|324.1|319.1|324.1|319.1|324.1|319.1|324.1|319.1|0
1755864000000|2025-08-22 12:00:00|324.5|319.5|324.6|319.6|324.6|319.6|324.5|319.5|0
1755864300000|2025-08-22 12:05:00|324.1|319.1|324.6|319.6|324.6|319.6|324.1|319.1|0
1755864600000|2025-08-22 12:10:00|324.3|319.3|324.6|319.6|324.6|319.6|324.3|319.3|0
1755864900000|2025-08-22 12:15:00|324.3|319.3|324.6|319.6|324.6|319.6|324.1|319.1|0
1755865200000|2025-08-22 12:20:00|324.3|319.3|324.5|319.5|324.6|319.6|324.3|319.3|0
1755865800000|2025-08-22 12:30:00|324.4|319.4|324.4|319.4|324.4|319.4|324.4|319.4|0
1755866400000|2025-08-22 12:40:00|324.3|319.3|324.3|319.3|324.3|319.3|324.3|319.3|0
1755869400000|2025-08-22 13:30:00|324.4|319.4|324.4|319.4|324.5|321|322|319.1|0
1755869700000|2025-08-22 13:35:00|324.1|319.1|324.1|319.1|324.1|319.1|324.1|319.1|0
1755870000000|2025-08-22 13:40:00|324.4|319.4|324.6|319.6|324.6|319.6|324.4|319.4|0
1755870300000|2025-08-22 13:45:00|322|321|322.3|321.3|322.4|321.4|321.9|320.9|1
1755870600000|2025-08-22 13:50:00|322.1|321.1|323.8|318.8|323.9|321.4|322.1|318.6|1
1755870900000|2025-08-22 13:55:00|323.9|318.9|325.6|320.6|326.3|321.3|323.8|318.8|0
1755871200000|2025-08-22 14:00:00|325.8|320.8|324.4|319.4|325.8|320.8|324.3|319.3|2
1755871500000|2025-08-22 14:05:00|324.5|319.5|323.9|318.9|324.5|320.8|321.5|318.9|1
1755871800000|2025-08-22 14:10:00|323.8|318.8|323.9|318.9|324|319|323.6|318.6|0
1755872100000|2025-08-22 14:15:00|323.8|318.8|324|319|324|319|323.8|318.8|0
1755872700000|2025-08-22 14:25:00|324.1|319.1|324.1|319.1|324.1|319.1|324.1|319.1|1
1755873000000|2025-08-22 14:30:00|323.9|318.9|323.1|318.1|323.9|318.9|323.1|318.1|0
1755873300000|2025-08-22 14:35:00|321|320|323.3|318.3|323.3|320|321|318.1|2
1755873600000|2025-08-22 14:40:00|323.1|318.1|321|320|323.1|320|321|318.1|0
1755874200000|2025-08-22 14:50:00|320.9|319.9|321.9|316.9|322|319.9|319.6|316.9|4
1755874500000|2025-08-22 14:55:00|319.6|318.6|320.9|315.9|321.9|318.6|317.5|314.6|1
1755874800000|2025-08-22 15:00:00|320.8|315.8|319.1|314.1|320.8|317.3|317|314|1
1755875100000|2025-08-22 15:05:00|319.4|314.4|319.5|314.5|319.5|314.5|319.3|314.3|0
1755875400000|2025-08-22 15:10:00|319.9|314.9|319.9|314.9|320.6|315.6|319.8|314.8|0
1755875700000|2025-08-22 15:15:00|320|315|320.6|315.6|320.9|315.9|319.5|314.5|0
1755876000000|2025-08-22 15:20:00|320.5|315.5|320.4|315.4|320.6|315.6|320.3|315.3|0
1755876300000|2025-08-22 15:25:00|320.3|315.3|321.3|316.3|321.6|318.3|318.9|315.1|0
1755876600000|2025-08-22 15:30:00|320.1|319.1|321.4|316.4|321.4|319.1|320.1|316.1|2
1755876900000|2025-08-22 15:35:00|321.3|316.3|321.1|316.1|321.4|316.4|321.1|316.1|2
1755877200000|2025-08-22 15:40:00|321.3|316.3|321.8|316.8|321.9|318.8|319.8|316.1|0
1755877500000|2025-08-22 15:45:00|321.9|316.9|322.1|317.1|322.1|317.1|321.8|316.8|0
1755877800000|2025-08-22 15:50:00|322.3|317.3|322.4|317.4|322.5|317.5|322.3|317.3|0
1755878100000|2025-08-22 15:55:00|322.3|317.3|322.8|317.8|323.1|318.1|322.3|317.3|0
1755878400000|2025-08-22 16:00:00|322.6|317.6|322.3|317.3|322.6|317.6|322.3|317.3|0
1755878700000|2025-08-22 16:05:00|322.1|317.1|321.6|316.6|322.1|317.1|321.4|316.4|0
1755879000000|2025-08-22 16:10:00|321.8|316.8|321.9|316.9|321.9|316.9|321.8|316.8|0
1755879300000|2025-08-22 16:15:00|321.8|316.8|321.3|316.3|321.8|316.8|321.3|316.3|0
1755879600000|2025-08-22 16:20:00|321.4|316.4|321.6|316.6|321.6|316.6|321.4|316.4|0
1755879900000|2025-08-22 16:25:00|321.5|316.5|321.5|316.5|321.5|316.5|321.5|316.5|0
1755881400000|2025-08-22 16:50:00|321.4|316.4|321.5|316.5|321.5|316.5|321.3|316.3|0
1755881700000|2025-08-22 16:55:00|321.4|316.4|321.3|316.3|321.4|316.4|321.3|316.3|0
1755882300000|2025-08-22 17:05:00|319.5|318.5|322.1|317.1|323.4|318.5|319.5|316.8|0
1755882600000|2025-08-22 17:10:00|323.4|318.4|322.1|317.1|323.8|318.8|322.1|317.1|0
1755882900000|2025-08-22 17:15:00|322.3|317.3|321.9|316.9|322.4|317.4|321.9|316.9|0
1755883200000|2025-08-22 17:20:00|321.8|316.8|321.8|316.8|321.8|316.8|321.6|316.6|0
1755883500000|2025-08-22 17:25:00|321.9|316.9|321.9|316.9|321.9|319|320|316.9|0
1755883800000|2025-08-22 17:30:00|320|319|321.4|316.4|321.9|319|320|316.1|0
1755884100000|2025-08-22 17:35:00|321.3|316.3|321.1|316.1|321.3|316.3|321.1|316.1|0
1755884400000|2025-08-22 17:40:00|321.3|316.3|321.1|316.1|321.3|316.3|321.1|316.1|0
1755885600000|2025-08-22 18:00:00|321|316|321.1|316.1|321.4|316.4|320.9|315.9|0
1755885900000|2025-08-22 18:05:00|321.3|316.3|321.3|316.3|321.4|316.4|321.3|316.3|0
1755886200000|2025-08-22 18:10:00|321.4|316.4|321.5|316.5|321.5|316.5|321.3|316.3|0
1755886500000|2025-08-22 18:15:00|321.3|316.3|320|315|321.3|317.1|317.8|313.8|3
1756080000000|2025-08-25 00:00:00|319.4|314.4|317.4|312.4|320.3|315.3|315.9|312.1|1
1756080300000|2025-08-25 00:05:00|317.5|312.5|319.1|314.1|319.6|314.6|317.5|312.5|0
1756080600000|2025-08-25 00:10:00|319.3|314.3|319.3|314.3|319.8|314.8|319|314|0
1756080900000|2025-08-25 00:15:00|319.1|314.1|318.8|313.8|319.5|314.5|318.8|313.8|0
1756081200000|2025-08-25 00:20:00|318.9|313.9|318.6|313.6|318.9|313.9|318.6|313.6|0
1756081500000|2025-08-25 00:25:00|318.8|313.8|318.8|313.8|318.8|313.8|318.8|313.8|0
1756082100000|2025-08-25 00:35:00|318.6|313.6|318.8|313.8|318.8|314.9|315.8|313.5|0
1756082400000|2025-08-25 00:40:00|318.9|313.9|319|314|319|314|318.6|313.6|0
1756082700000|2025-08-25 00:45:00|318.4|313.4|318.6|313.6|318.9|313.9|318.4|313.4|1
1756083000000|2025-08-25 00:50:00|318.8|313.8|319|314|319.3|314.3|318.5|313.5|0
1756083300000|2025-08-25 00:55:00|318.9|313.9|318.9|313.9|318.9|313.9|318.9|313.9|0
1756083600000|2025-08-25 01:00:00|318.8|313.8|318.9|313.9|318.9|313.9|318.8|313.8|0
1756083900000|2025-08-25 01:05:00|318.8|313.8|318.9|313.9|319|314|318.6|313.6|0
1756084500000|2025-08-25 01:15:00|318.8|313.8|319|314|319|314|318.6|313.6|0
1756084800000|2025-08-25 01:20:00|319.1|314.1|319.1|314.1|319.1|314.1|319|314|0
1756085100000|2025-08-25 01:25:00|319|314|319.1|314.1|319.3|314.3|318.6|313.6|0
1756085700000|2025-08-25 01:35:00|319.3|314.3|319.1|314.1|319.3|314.3|319.1|314.1|0
1756086600000|2025-08-25 01:50:00|319|314|318.8|313.8|319.1|314.1|318.4|313.4|0
1756086900000|2025-08-25 01:55:00|318.6|313.6|318.6|313.6|318.6|313.6|318.6|313.6|0
1756087500000|2025-08-25 02:05:00|318.8|313.8|319.1|314.1|319.1|314.1|318.8|313.8|0
1756088100000|2025-08-25 02:15:00|319|314|319.1|314.1|319.1|314.1|319|314|0
1756088400000|2025-08-25 02:20:00|319.3|314.3|319.3|314.3|319.3|314.3|319.3|314.3|0
1756088700000|2025-08-25 02:25:00|319.4|314.4|319.1|314.1|319.4|314.4|319.1|314.1|0
1756089300000|2025-08-25 02:35:00|319.3|314.3|319.1|314.1|319.3|314.3|319.1|314.1|0
1756090200000|2025-08-25 02:50:00|319.3|314.3|319.3|314.3|319.3|314.3|319|314|0
1756091100000|2025-08-25 03:05:00|319.4|314.4|319.4|314.4|319.4|314.4|319.4|314.4|0
1756091400000|2025-08-25 03:10:00|319.5|314.5|319.4|314.4|319.5|314.5|319.1|314.1|0
1756091700000|2025-08-25 03:15:00|319.5|314.5|319.5|314.5|319.5|314.5|319.5|314.5|0
1756092000000|2025-08-25 03:20:00|319.4|314.4|319.4|314.4|319.4|314.4|319.4|314.4|0
1756093200000|2025-08-25 03:40:00|318.9|313.9|319.4|314.4|319.4|314.4|318.9|313.9|0
1756095900000|2025-08-25 04:25:00|319.3|314.3|319.3|314.3|319.3|314.3|319.3|314.3|0
1756104900000|2025-08-25 06:55:00|319.4|314.4|319.5|314.5|319.5|314.5|319.4|314.4|0
1756111800000|2025-08-25 08:50:00|319.4|314.4|319.3|314.3|319.5|314.5|319.3|314.3|0
1756112400000|2025-08-25 09:00:00|319.1|314.1|319.3|314.3|319.3|314.3|319.1|314.1|0
1756118400000|2025-08-25 10:40:00|319.1|314.1|319.1|314.1|319.1|314.1|319.1|314.1|0
1756119300000|2025-08-25 10:55:00|317.5|316.5|319.6|314.6|319.6|317.4|317.5|314.5|0
1756119600000|2025-08-25 11:00:00|319.8|314.8|320.3|315.3|320.3|315.3|319.8|314.8|0
1756120800000|2025-08-25 11:20:00|320.4|315.4|320.3|315.3|320.4|315.4|320.3|315.3|0
1756121100000|2025-08-25 11:25:00|320.1|315.1|320.1|315.1|320.1|315.1|320.1|315.1|0
1756123500000|2025-08-25 12:05:00|320.3|315.3|320.3|315.3|320.5|315.5|319.9|314.9|0
1756123800000|2025-08-25 12:10:00|320.5|315.5|320.3|315.3|320.5|315.5|319.9|314.9|0
1756124400000|2025-08-25 12:20:00|321.3|316.3|321.1|316.1|321.5|316.5|320.5|315.5|1
1756124700000|2025-08-25 12:25:00|321.3|316.3|320.9|315.9|321.3|316.3|320.8|315.8|0
1756125000000|2025-08-25 12:30:00|320.8|315.8|320.8|315.8|321.5|316.5|320.6|315.6|0
1756125300000|2025-08-25 12:35:00|321|316|320.6|315.6|321|316|320.6|315.6|0
1756125600000|2025-08-25 12:40:00|320.8|315.8|320.9|315.9|321|316|320.8|315.8|0
1756128600000|2025-08-25 13:30:00|322|317|316.9|315.9|322|317|316.9|314.1|0
1756128900000|2025-08-25 13:35:00|316.8|315.8|319.1|314.1|319.5|315.8|316.8|313.4|0
1756129200000|2025-08-25 13:40:00|319.3|314.3|320.3|315.3|320.3|315.3|318.6|313.6|0
1756129500000|2025-08-25 13:45:00|320.1|315.1|320.1|315.1|320.1|315.1|320.1|315.1|0
1756129800000|2025-08-25 13:50:00|320.3|315.3|319|318|320.9|318.1|318.3|315.3|0
1756130100000|2025-08-25 13:55:00|320.9|315.9|320|315|320.9|318|319|315|0
1756130400000|2025-08-25 14:00:00|320.1|315.1|319.4|314.4|320.5|315.5|319.4|314.4|2
1756130700000|2025-08-25 14:05:00|319.5|314.5|319.3|314.3|319.5|314.5|318.9|313.9|0
1756131000000|2025-08-25 14:10:00|319.4|314.4|319.4|314.4|319.4|314.4|319.4|314.4|0
1756131300000|2025-08-25 14:15:00|319.3|314.3|319.3|314.3|319.3|316|317|314.1|0
1756131600000|2025-08-25 14:20:00|319.1|314.1|316.9|315.9|319.3|316|316.9|314.1|0
1756131900000|2025-08-25 14:25:00|317|316|319.3|314.3|319.3|316|317|314.1|0
1756132200000|2025-08-25 14:30:00|319.4|314.4|320.5|315.5|320.5|315.5|319.4|314.4|0
1756132500000|2025-08-25 14:35:00|320.4|315.4|319.6|314.6|320.5|315.5|319.3|314.3|0
1756132800000|2025-08-25 14:40:00|319.4|314.4|319.4|314.4|319.9|314.9|319|314|1
1756133100000|2025-08-25 14:45:00|319.3|314.3|319.3|314.3|319.3|314.3|319.3|314.3|0
1756133400000|2025-08-25 14:50:00|319.4|314.4|319.6|314.6|320.1|315.1|319.4|314.4|0
1756134600000|2025-08-25 15:10:00|320|315|319.4|314.4|320|315|319.1|314.1|0
1756134900000|2025-08-25 15:15:00|319.3|314.3|319.6|314.6|319.6|314.6|319.1|314.1|0
1756135200000|2025-08-25 15:20:00|319.5|314.5|319.6|314.6|319.9|314.9|319.5|314.5|0
1756135500000|2025-08-25 15:25:00|319.5|314.5|319.3|314.3|319.8|314.8|319.3|314.3|0
1756136100000|2025-08-25 15:35:00|319.1|314.1|318.8|313.8|319.1|314.1|318.8|313.8|0
1756136400000|2025-08-25 15:40:00|318.9|313.9|318.5|313.5|318.9|313.9|318.4|313.4|0
1756136700000|2025-08-25 15:45:00|318.6|313.6|318.8|313.8|318.8|313.8|318.6|313.6|0
1756137000000|2025-08-25 15:50:00|318.6|313.6|318.9|313.9|318.9|313.9|318.5|313.5|0
1756137300000|2025-08-25 15:55:00|319|314|318.9|313.9|319|314|318.8|313.8|0
1756137600000|2025-08-25 16:00:00|319|314|319.3|314.3|319.4|314.4|319|314|0
1756137900000|2025-08-25 16:05:00|319.4|314.4|319.1|314.1|319.4|316.6|317.5|313.6|1
1756138200000|2025-08-25 16:10:00|319|314|317.3|316.3|319.1|316.3|317.3|314|0
1756138500000|2025-08-25 16:15:00|317.4|316.4|318.9|313.9|319.1|316.5|316.8|313.6|1
1756138800000|2025-08-25 16:20:00|318.8|313.8|318.8|313.8|318.8|313.8|318.8|313.8|0
1756139100000|2025-08-25 16:25:00|318.6|313.6|315.5|314.5|318.6|315.1|315.5|312.5|0
1756139400000|2025-08-25 16:30:00|317.4|312.4|317.4|312.4|317.9|312.9|317.1|312.1|0
1756139700000|2025-08-25 16:35:00|317.3|312.3|317.4|312.4|317.8|312.8|317.3|312.3|0
1756140000000|2025-08-25 16:40:00|317.1|312.1|316.8|311.8|317.3|312.3|316.8|311.8|0
1756140300000|2025-08-25 16:45:00|316.6|311.6|316|311|316.6|311.6|315.8|310.8|0
1756140600000|2025-08-25 16:50:00|316.1|311.1|316.8|311.8|316.9|311.9|316.1|311.1|0
1756140900000|2025-08-25 16:55:00|316.6|311.6|316.5|311.5|316.9|311.9|316|311|0
1756141200000|2025-08-25 17:00:00|316.6|311.6|316.6|311.6|316.9|314.3|315|311.5|0
1756141500000|2025-08-25 17:05:00|316.5|311.5|316.5|311.5|316.6|311.6|316.5|311.5|0
1756141800000|2025-08-25 17:10:00|316.3|311.3|316.6|311.6|316.8|311.8|316.3|311.3|0
1756142100000|2025-08-25 17:15:00|317.4|312.4|316.4|311.4|318.6|313.6|316|311|9
1756142400000|2025-08-25 17:20:00|316.5|311.5|315.6|310.6|316.5|311.5|315.6|310.6|0
1756142700000|2025-08-25 17:25:00|316.1|311.1|316.1|311.1|317.1|312.1|315.6|310.6|0
1756143000000|2025-08-25 17:30:00|316|311|315.5|310.5|316|311|315.5|310.5|0
1756143300000|2025-08-25 17:35:00|315.4|310.4|315.3|310.3|316.6|311.6|315.3|310.3|0
1756143600000|2025-08-25 17:40:00|315.4|310.4|313|312|317|312|313|310.1|0
1756143900000|2025-08-25 17:45:00|314.9|309.9|312.8|311.8|314.9|311.8|312.8|309.9|0
1756144200000|2025-08-25 17:50:00|314.6|309.6|314.4|309.4|316.4|311.5|312.5|309.3|0
1756144500000|2025-08-25 17:55:00|314.5|309.5|315.6|310.6|317|312.1|313.1|309.5|0
1756144800000|2025-08-25 18:00:00|315.5|310.5|315|310|317|312.3|313.3|309.3|1
1756145100000|2025-08-25 18:05:00|314.9|309.9|314.9|309.9|314.9|309.9|314.8|309.8|0
1756145400000|2025-08-25 18:10:00|315.4|310.4|314.6|309.6|316.3|311.3|314.3|309.3|0
1756145700000|2025-08-25 18:15:00|314.9|309.9|315.4|310.4|315.6|310.6|314.5|309.5|0
1756166400000|2025-08-26 00:00:00|316.3|311.3|315.8|310.8|316.6|311.6|315|310|0
1756166700000|2025-08-26 00:05:00|315.6|310.6|316|311|316|311|315.5|310.5|0
1756167000000|2025-08-26 00:10:00|315.9|310.9|315.6|310.6|315.9|310.9|315.6|310.6|0
1756167600000|2025-08-26 00:20:00|315.8|310.8|310.9|305.9|315.8|310.8|305.5|300.5|20
1756167900000|2025-08-26 00:25:00|311|306|311|306|313.8|308.8|306.5|301.5|0
1756168200000|2025-08-26 00:30:00|311.1|306.1|310.9|305.9|311.1|306.1|310.9|305.9|0
1756168500000|2025-08-26 00:35:00|311|306|313|308|313|308|310.9|305.9|0
1756168800000|2025-08-26 00:40:00|313.3|308.3|314.9|309.9|315.9|310.9|313.3|308.3|0
1756169100000|2025-08-26 00:45:00|315|310|315|310|315.3|310.3|314.6|309.6|0
1756169700000|2025-08-26 00:55:00|315.1|310.1|315.1|310.1|315.3|310.3|315.1|310.1|0
1756170000000|2025-08-26 01:00:00|315|310|316.1|311.1|316.3|312.1|313.1|309.8|0
1756170300000|2025-08-26 01:05:00|316|311|314.3|309.3|316|311.5|312.5|309.3|1
1756170600000|2025-08-26 01:10:00|314.4|309.4|314.9|309.9|314.9|309.9|314.4|309.4|0
1756171200000|2025-08-26 01:20:00|314.8|309.8|314.9|309.9|315.1|310.1|314.6|309.6|0
1756171500000|2025-08-26 01:25:00|314.8|309.8|313.9|308.9|315.5|310.5|313.9|308.9|1
1756171800000|2025-08-26 01:30:00|312.3|311.3|314.6|309.6|314.6|311.5|312.3|309.4|0
1756172100000|2025-08-26 01:35:00|314.5|309.5|314.5|309.5|314.5|309.5|314.5|309.5|0
1756173000000|2025-08-26 01:50:00|314.6|309.6|314.5|309.5|314.6|309.6|314.5|309.5|0
1756174200000|2025-08-26 02:10:00|314.4|309.4|313.4|308.4|315.8|311.8|312.3|308.1|2
1756174500000|2025-08-26 02:15:00|314.9|309.9|313.4|308.4|315|310|313.4|308.4|0
1756174800000|2025-08-26 02:20:00|313.6|308.6|313.5|308.5|315.3|310.3|313.5|308.5|0
1756175100000|2025-08-26 02:25:00|313.6|308.6|313.6|308.6|313.6|308.6|313.6|308.6|0
1756175700000|2025-08-26 02:35:00|313.8|308.8|313.8|308.8|313.8|308.8|313.8|308.8|0
1756176000000|2025-08-26 02:40:00|313.9|308.9|313.9|308.9|313.9|308.9|313.9|308.9|0
1756177800000|2025-08-26 03:10:00|314|309|313.9|308.9|314|309|313.9|308.9|0
1756179000000|2025-08-26 03:30:00|314|309|314.1|309.1|314.1|309.1|314|309|0
1756179600000|2025-08-26 03:40:00|312.4|311.4|314.8|309.8|316.4|311.4|312.4|309.6|0
1756180500000|2025-08-26 03:55:00|314.9|309.9|314.8|309.8|314.9|309.9|314.8|309.8|0
1756182600000|2025-08-26 04:30:00|313|312|315.3|310.3|316.8|312|313|309.9|0
1756182900000|2025-08-26 04:35:00|315.4|310.4|315.4|310.4|315.4|310.4|315.4|310.4|0
1756184100000|2025-08-26 04:55:00|316|311|316|311|316.1|311.1|315.9|310.9|0
1756185600000|2025-08-26 05:20:00|316.1|311.1|316|311|316.1|311.1|316|311|0
1756185900000|2025-08-26 05:25:00|316.1|311.1|316.1|311.1|316.1|311.1|316.1|311.1|0
1756187100000|2025-08-26 05:45:00|316.6|311.6|317.1|312.1|317.1|312.1|316.6|311.6|0
1756188300000|2025-08-26 06:05:00|317.3|312.3|317.1|312.1|317.3|312.3|317.1|312.1|0
1756188600000|2025-08-26 06:10:00|317|312|317.1|312.1|317.1|312.1|317|312|0
1756188900000|2025-08-26 06:15:00|317|312|317.1|312.1|317.1|312.1|317|312|0
1756190700000|2025-08-26 06:45:00|316.9|311.9|317|312|317.1|312.1|316.9|311.9|0
1756192200000|2025-08-26 07:10:00|316.4|311.4|316.4|311.4|316.5|311.5|316.4|311.4|0
1756192500000|2025-08-26 07:15:00|316.5|311.5|316.3|311.3|316.5|311.5|316.3|311.3|0
1756192800000|2025-08-26 07:20:00|316.4|311.4|316.4|311.4|316.5|311.5|316.3|311.3|0
1756193100000|2025-08-26 07:25:00|316.5|311.5|316.4|311.4|316.5|311.5|316.3|311.3|0
1756193400000|2025-08-26 07:30:00|316.5|311.5|316.3|311.3|316.5|311.5|316.3|311.3|0
1756193700000|2025-08-26 07:35:00|316.4|311.4|316.3|311.3|316.4|311.4|316.3|311.3|0
1756194000000|2025-08-26 07:40:00|316.4|311.4|316.3|311.3|316.4|311.4|316.3|311.3|0
1756194300000|2025-08-26 07:45:00|316.4|311.4|316.3|311.3|316.4|311.4|316.3|311.3|0
1756194600000|2025-08-26 07:50:00|316.4|311.4|316.1|311.1|316.4|311.4|316.1|311.1|0
1756195200000|2025-08-26 08:00:00|316|311|316.1|311.1|316.1|311.1|316|311|0
1756195500000|2025-08-26 08:05:00|316.3|311.3|316.3|311.3|316.5|311.5|316.3|311.3|0
1756195800000|2025-08-26 08:10:00|316.1|311.1|316.1|311.1|316.3|311.3|316.1|311.1|0
1756196100000|2025-08-26 08:15:00|316.3|311.3|316.1|311.1|316.3|311.3|316.1|311.1|0
1756196400000|2025-08-26 08:20:00|316.3|311.3|316.1|311.1|316.3|311.3|316.1|311.1|0
1756197300000|2025-08-26 08:35:00|316.3|311.3|316.3|311.3|316.3|311.3|316.3|311.3|0
1756197600000|2025-08-26 08:40:00|316.1|311.1|316.1|311.1|316.3|311.3|316.1|311.1|0
1756197900000|2025-08-26 08:45:00|316.3|311.3|316.1|311.1|316.3|311.3|316.1|311.1|0
1756198200000|2025-08-26 08:50:00|316.3|311.3|316.1|311.1|316.3|311.3|316.1|311.1|0
1756200600000|2025-08-26 09:30:00|316.3|311.3|316|311|316.3|311.3|315.9|310.9|0
1756201500000|2025-08-26 09:45:00|316.1|311.1|316|311|316.1|311.1|316|311|0
1756201800000|2025-08-26 09:50:00|316.1|311.1|316|311|316.1|311.1|316|311|0
1756202100000|2025-08-26 09:55:00|316.1|311.1|315.9|310.9|316.1|311.1|315.8|310.8|0
1756202400000|2025-08-26 10:00:00|315.8|310.8|315.6|310.6|315.9|310.9|315.6|310.6|0
1756204200000|2025-08-26 10:30:00|315.8|310.8|315.6|310.6|315.8|310.8|315.6|310.6|0
1756204500000|2025-08-26 10:35:00|315.8|310.8|315.8|310.8|315.8|310.8|315.6|310.6|0
1756204800000|2025-08-26 10:40:00|315.6|310.6|315.8|310.8|315.8|310.8|315.6|310.6|0
1756205100000|2025-08-26 10:45:00|315.6|310.6|315.6|310.6|315.6|310.6|315.6|310.6|0
1756205400000|2025-08-26 10:50:00|315.8|310.8|315.6|310.6|315.8|310.8|315.6|310.6|0
1756205700000|2025-08-26 10:55:00|315.8|310.8|315.6|310.6|315.8|310.8|315.6|310.6|0
1756207800000|2025-08-26 11:30:00|315.8|310.8|315.6|310.6|315.8|310.8|315.6|310.6|0
1756208400000|2025-08-26 11:40:00|315.8|310.8|315.8|310.8|315.8|310.8|315.6|310.6|0
1756209000000|2025-08-26 11:50:00|315.9|310.9|315.9|310.9|315.9|310.9|315.9|310.9|0
1756209900000|2025-08-26 12:05:00|316|311|315.9|310.9|316|311|315.8|310.8|0
1756210200000|2025-08-26 12:10:00|||||||||2
1756210500000|2025-08-26 12:15:00|315.8|310.8|315.5|310.5|315.8|310.8|315.5|310.5|0
1756210800000|2025-08-26 12:20:00|313.1|312.1|313.1|312.1|313.1|312.1|313.1|312.1|0
1756211100000|2025-08-26 12:25:00|315.5|310.5|315.5|310.5|315.5|310.5|315.5|310.5|1
1756211400000|2025-08-26 12:30:00|315.6|310.6|315.6|310.6|315.6|310.6|315.6|310.6|0
1756212000000|2025-08-26 12:40:00|315.5|310.5|315.4|310.4|315.5|310.5|315.4|310.4|0
1756215000000|2025-08-26 13:30:00|315.5|310.5|314.5|309.5|315.6|312.3|313.3|309.5|1
1756215300000|2025-08-26 13:35:00|312|311|313.8|308.8|313.9|311|312|308.6|0
1756215600000|2025-08-26 13:40:00|313.6|308.6|313.5|308.5|313.6|308.6|313.4|308.4|0
1756215900000|2025-08-26 13:45:00|313.6|308.6|313.5|308.5|313.6|308.6|313.5|308.5|0
1756216500000|2025-08-26 13:55:00|313.6|308.6|312|307|313.6|310|310.8|307|0
1756216800000|2025-08-26 14:00:00|312.3|307.3|312.3|307.3|312.5|307.5|312.3|307.3|0
1756217100000|2025-08-26 14:05:00|312.4|307.4|312.3|307.3|312.4|307.4|312.3|307.3|0
1756217400000|2025-08-26 14:10:00|312|307|313.1|308.1|313.3|310|310.8|307|0
1756217700000|2025-08-26 14:15:00|313.4|308.4|313.3|308.3|313.6|308.6|313.3|308.3|0
1756218000000|2025-08-26 14:20:00|313.4|308.4|312.3|307.3|313.4|308.4|312.3|307.3|0
1756218300000|2025-08-26 14:25:00|312.4|307.4|312.4|307.4|312.8|307.8|312.3|307.3|1
1756218600000|2025-08-26 14:30:00|312.3|307.3|312.3|307.3|312.6|307.6|310.6|305.6|0
1756218900000|2025-08-26 14:35:00|312.4|307.4|312.3|307.3|312.5|307.5|312.3|307.3|0
1756219200000|2025-08-26 14:40:00|312.1|307.1|312.4|307.4|312.4|307.4|312|307|0
1756219500000|2025-08-26 14:45:00|311.1|306.1|312.1|307.1|312.1|307.1|310.4|305.4|1
1756219800000|2025-08-26 14:50:00|311.9|306.9|311.9|306.9|311.9|306.9|311.9|306.9|0
1756220100000|2025-08-26 14:55:00|311.8|306.8|311.9|306.9|312|307|311.6|306.6|0
1756220400000|2025-08-26 15:00:00|312|307|312.3|307.3|312.3|307.3|312|307|0
1756220700000|2025-08-26 15:05:00|312.1|307.1|312.5|307.5|312.6|307.6|312.1|307.1|0
1756221600000|2025-08-26 15:20:00|312.6|307.6|311.3|310.3|312.6|310.3|311.1|307.6|0
1756221900000|2025-08-26 15:25:00|312.9|307.9|311.5|306.5|312.9|310.3|310.8|306.3|3
1756222200000|2025-08-26 15:30:00|311.6|306.6|312.1|307.1|312.6|309|310|306.6|0
1756222500000|2025-08-26 15:35:00|312|307|311.6|306.6|312|307|311.4|306.4|0
1756222800000|2025-08-26 15:40:00|311.9|306.9|311.8|306.8|311.9|306.9|311.6|306.6|0
1756223100000|2025-08-26 15:45:00|311.6|306.6|311.5|306.5|311.6|306.6|311.5|306.5|0
1756224000000|2025-08-26 16:00:00|311.4|306.4|311.4|306.4|311.4|306.4|311.3|306.3|0
1756224300000|2025-08-26 16:05:00|311.5|306.5|311.4|306.4|311.5|306.5|311.4|306.4|0
1756224600000|2025-08-26 16:10:00|311.5|306.5|311.5|306.5|311.5|306.5|311.5|306.5|0
1756224900000|2025-08-26 16:15:00|311.6|306.6|311.6|306.6|311.8|306.8|311.6|306.6|0
1756225200000|2025-08-26 16:20:00|311.5|306.5|311.5|306.5|311.5|306.5|311.5|306.5|0
1756225800000|2025-08-26 16:30:00|311.4|306.4|310.4|305.4|311.4|306.4|310.4|305.4|0
1756226100000|2025-08-26 16:35:00|310.5|305.5|310.6|305.6|311.5|306.5|309.4|304.4|0
1756226400000|2025-08-26 16:40:00|310.8|305.8|310|305|311|307.4|308.3|305|0
1756226700000|2025-08-26 16:45:00|310.1|305.1|310.4|305.4|310.5|305.5|310.1|305.1|0
1756227300000|2025-08-26 16:55:00|310.3|305.3|310.4|305.4|310.5|305.5|310.1|305.1|0
1756227600000|2025-08-26 17:00:00|310.3|305.3|310.1|305.1|310.3|305.3|310.1|305.1|0
1756227900000|2025-08-26 17:05:00|310|305|309.6|304.6|310|305|309.5|304.5|0
1756228200000|2025-08-26 17:10:00|309.8|304.8|310.6|305.6|310.6|305.6|309.6|304.6|0
1756228500000|2025-08-26 17:15:00|310.8|305.8|311.6|306.6|312.3|307.3|310.8|305.8|9
1756228800000|2025-08-26 17:20:00|311.5|306.5|311.6|306.6|312|307|311.4|306.4|0
1756229100000|2025-08-26 17:25:00|312.1|307.1|311.6|306.6|312.1|307.1|311.6|306.6|0
1756229400000|2025-08-26 17:30:00|311.8|306.8|311.5|306.5|312.1|307.1|311.5|306.5|0
1756229700000|2025-08-26 17:35:00|311.6|306.6|311.9|306.9|312.8|309.4|310.4|306.6|0
1756230000000|2025-08-26 17:40:00|311.8|306.8|311.8|306.8|311.9|306.9|311.8|306.8|0
1756230300000|2025-08-26 17:45:00|311.9|306.9|311.6|306.6|312.4|307.9|308.8|305.5|3
1756230600000|2025-08-26 17:50:00|311.5|306.5|311.6|306.6|312|307|311.3|306.3|0
1756230900000|2025-08-26 17:55:00|311.5|306.5|311.8|306.8|312.1|307.1|311.5|306.5|0
1756231200000|2025-08-26 18:00:00|311.6|306.6|308.1|307.1|311.8|308.5|308|305.1|1
1756231500000|2025-08-26 18:05:00|310.5|305.5|308.3|307.3|311.1|307.6|308|305.4|1
1756231800000|2025-08-26 18:10:00|310.8|305.8|311.1|306.1|311.8|307.4|308.1|305.8|4
1756232100000|2025-08-26 18:15:00|311.3|306.3|311.3|306.3|311.5|306.5|310.9|305.9|0
1756252800000|2025-08-27 00:00:00|312.9|307.9|311.5|306.5|312.9|309.3|310.3|306.5|0
1756253100000|2025-08-27 00:05:00|311.4|306.4|312.1|307.1|312.4|308.6|308.8|305|2
1756253400000|2025-08-27 00:10:00|312.4|307.4|311|306|312.8|309.6|309.8|306|2
1756253700000|2025-08-27 00:15:00|310.9|305.9|310.3|305.3|311.1|307.8|308.5|304.9|1
1756254000000|2025-08-27 00:20:00|310.1|305.1|311.1|306.1|311.1|308|308.8|305.1|1
1756254900000|2025-08-27 00:35:00|311|306|312.5|307.5|312.6|307.8|308.5|304.8|5
1756255200000|2025-08-27 00:40:00|312.4|307.4|315.4|310.4|315.4|311|310.8|307.3|2
1756255500000|2025-08-27 00:45:00|315.1|310.1|315.4|310.4|315.8|310.8|315.1|310.1|0
1756255800000|2025-08-27 00:50:00|315.5|310.5|315.5|310.5|316.4|311.4|315.1|310.1|7
1756256100000|2025-08-27 00:55:00|315.4|310.4|314.1|309.1|315.4|310.4|313.6|308.6|1
1756256400000|2025-08-27 01:00:00|314|309|313|308|315.3|311|311.4|307.4|2
1756256700000|2025-08-27 01:05:00|314.3|309.3|312.9|307.9|314.5|309.5|312.6|307.6|1
1756257000000|2025-08-27 01:10:00|313|308|313.1|308.1|313.1|308.1|313|308|0
1756257600000|2025-08-27 01:20:00|314.3|309.3|312.4|307.4|314.3|309.3|312.4|307.4|0
1756257900000|2025-08-27 01:25:00|312.5|307.5|313.1|308.1|314.8|309.8|311.5|306.5|0
1756258200000|2025-08-27 01:30:00|313|308|308.5|303.5|314.4|309.4|308.3|303.3|1
1756258500000|2025-08-27 01:35:00|308.1|303.1|308.9|303.9|309|304|307.6|302.6|0
1756258800000|2025-08-27 01:40:00|307.6|302.6|307.3|302.3|309.1|306.4|307|302|2
1756259100000|2025-08-27 01:45:00|308.5|303.5|310.1|305.1|310.3|305.3|307.5|302.5|1
1756259400000|2025-08-27 01:50:00|310.3|305.3|310.9|305.9|310.9|305.9|310|305|0
1756259700000|2025-08-27 01:55:00|310.6|305.6|313.6|308.6|313.8|308.8|309.8|305.1|4
1756260000000|2025-08-27 02:00:00|313.8|308.8|315|310|315.1|310.1|313.3|308.3|1
1756260300000|2025-08-27 02:05:00|315.1|310.1|312.9|307.9|315.1|310.1|312.4|307.4|1
1756260600000|2025-08-27 02:10:00|312.8|307.8|313.1|308.1|314.8|310.3|311.3|307.6|1
1756260900000|2025-08-27 02:15:00|313|308|312.1|307.1|313|308|312.1|307.1|0
1756261200000|2025-08-27 02:20:00|312|307|311.8|310.8|313.1|310.8|310.5|307|1
1756261800000|2025-08-27 02:30:00|314|309|313.4|308.4|315.3|311.3|311.3|308|0
1756262100000|2025-08-27 02:35:00|311.5|310.5|311.5|310.5|313.4|310.5|311.3|308.4|0
1756262400000|2025-08-27 02:40:00|311.6|310.6|313.4|308.4|315.3|310.6|311.5|308.4|1
1756262700000|2025-08-27 02:45:00|314.6|309.6|312.8|307.8|315|310.3|311|307.6|2
1756263000000|2025-08-27 02:50:00|312.6|307.6|313.5|308.5|313.5|310|310.9|305.9|1
1756263300000|2025-08-27 02:55:00|313.4|308.4|313.1|308.1|315|310.3|311|308.1|0
1756263600000|2025-08-27 03:00:00|311.3|310.3|311.4|306.4|313.1|310.3|310|306.3|1
1756264200000|2025-08-27 03:10:00|311.3|306.3|310.8|305.8|311.3|306.3|310.4|305.4|3
1756264500000|2025-08-27 03:15:00|310.6|305.6|313|308|315.1|310.1|309.3|305.4|11
1756265100000|2025-08-27 03:25:00|312.9|307.9|310.8|305.8|314.5|309.6|310.1|305.1|1
1756265700000|2025-08-27 03:35:00|310.6|305.6|310.8|305.8|310.8|305.8|310.6|305.6|0
1756266300000|2025-08-27 03:45:00|310.6|305.6|310.5|305.5|310.6|305.6|310.4|305.4|0
1756266600000|2025-08-27 03:50:00|310.4|305.4|310.5|305.5|310.5|305.5|310.3|305.3|0
1756268700000|2025-08-27 04:25:00|310.4|305.4|312.9|307.9|315.1|310.8|309.3|305.3|5
1756269600000|2025-08-27 04:40:00|313|308|313.4|308.4|313.4|308.4|313|308|0
1756269900000|2025-08-27 04:45:00|314.4|309.4|312.8|307.8|315.3|310.3|312.8|307.8|3
1756270200000|2025-08-27 04:50:00|312.9|307.9|312.9|307.9|314.9|309.9|312.9|307.9|0
1756270800000|2025-08-27 05:00:00|312.8|307.8|312.6|307.6|312.8|307.8|312.6|307.6|0
1756271400000|2025-08-27 05:10:00|312.5|307.5|311.9|306.9|314.6|309.6|310.5|306.9|2
1756271700000|2025-08-27 05:15:00|312|307|311.3|306.3|314|309|311.3|306.3|0
1756272600000|2025-08-27 05:30:00|311.1|306.1|311|306|311.4|306.4|311|306|0
1756273200000|2025-08-27 05:40:00|311.1|306.1|307.5|302.5|311.1|306.8|306.5|301.5|7
1756273500000|2025-08-27 05:45:00|308.9|303.9|311|306|311.1|306.1|307.5|302.5|0
1756276500000|2025-08-27 06:35:00|311.1|306.1|311.1|306.1|311.1|306.1|311.1|306.1|0
1756276800000|2025-08-27 06:40:00|311.3|306.3|311.1|306.1|311.3|306.3|311.1|306.1|0
1756277400000|2025-08-27 06:50:00|311.3|306.3|311.3|306.3|311.3|306.3|311.3|306.3|0
1756277700000|2025-08-27 06:55:00|311.4|306.4|311.6|306.6|312|307|311.4|306.4|0
1756278900000|2025-08-27 07:15:00|311.8|306.8|311.8|306.8|311.8|306.8|311.8|306.8|0
1756280700000|2025-08-27 07:45:00|311.6|306.6|311.6|306.6|311.6|306.6|311.6|306.6|0
1756281300000|2025-08-27 07:55:00|311.8|306.8|311.6|306.6|311.8|306.8|311.6|306.6|0
1756282500000|2025-08-27 08:15:00|311.8|306.8|311.8|306.8|311.8|306.8|311.8|306.8|0
1756282800000|2025-08-27 08:20:00|311.6|306.6|311.6|306.6|311.6|306.6|311.6|306.6|0
1756284900000|2025-08-27 08:55:00|311.8|306.8|311.8|306.8|311.8|306.8|311.8|306.8|0
1756285500000|2025-08-27 09:05:00|311.6|306.6|311.6|306.6|311.6|306.6|311.6|306.6|0
1756285800000|2025-08-27 09:10:00|311.8|306.8|311.5|306.5|311.8|306.8|311.5|306.5|0
1756286100000|2025-08-27 09:15:00|311.3|306.3|311.3|306.3|311.3|306.3|311.3|306.3|0
1756289100000|2025-08-27 10:05:00|311|306|310.9|305.9|311|306|310.9|305.9|0
1756291200000|2025-08-27 10:40:00|311|306|311|306|311|306|311|306|0
1756291500000|2025-08-27 10:45:00|310.9|305.9|310.9|305.9|310.9|305.9|310.9|305.9|0
1756292700000|2025-08-27 11:05:00|311|306|311|306|311|306|311|306|0
1756293900000|2025-08-27 11:25:00|310.9|305.9|310.9|305.9|310.9|305.9|310.9|305.9|0
1756295100000|2025-08-27 11:45:00|311|306|311|306|311|306|311|306|0
1756295400000|2025-08-27 11:50:00|310.9|305.9|310.9|305.9|310.9|305.9|310.9|305.9|0
1756296000000|2025-08-27 12:00:00|311|306|310.9|305.9|311|306|310.9|305.9|0
1756296300000|2025-08-27 12:05:00|311|306|311|306|311|306|311|306|0
1756297200000|2025-08-27 12:20:00|310.9|305.9|310.9|305.9|310.9|305.9|310.9|305.9|0
1756297500000|2025-08-27 12:25:00|311|306|311|306|311|306|311|306|0
1756297800000|2025-08-27 12:30:00|310.9|305.9|310.9|305.9|310.9|305.9|310.9|305.9|0
1756298100000|2025-08-27 12:35:00|311|306|311|306|311|307|308|305.5|1
1756298400000|2025-08-27 12:40:00|310.5|305.5|310.5|305.5|310.5|305.5|310.5|305.5|0
1756301400000|2025-08-27 13:30:00|309.1|304.1|310|305|310.4|305.4|308.1|303.1|0
1756301700000|2025-08-27 13:35:00|309.9|304.9|310.5|305.5|311.5|306.5|309.9|304.9|0
1756302000000|2025-08-27 13:40:00|310.6|305.6|310.5|305.5|311.5|306.5|310|305|0
1756302300000|2025-08-27 13:45:00|310.6|305.6|310.5|305.5|311.4|309|310|305.4|0
1756302600000|2025-08-27 13:50:00|310.6|305.6|310.8|305.8|310.9|308.1|309|305.4|2
1756302900000|2025-08-27 13:55:00|310.9|305.9|309|308|310.9|308.1|309|305.6|0
1756303200000|2025-08-27 14:00:00|310.9|305.9|310.8|305.8|310.9|305.9|310.8|305.8|0
1756303500000|2025-08-27 14:05:00|310.9|305.9|310.9|305.9|310.9|305.9|310.8|305.8|0
1756303800000|2025-08-27 14:10:00|310.8|305.8|310.5|305.5|310.9|305.9|310.4|305.4|1
1756304100000|2025-08-27 14:15:00|310.6|305.6|310.9|305.9|310.9|305.9|310.6|305.6|0
1756304400000|2025-08-27 14:20:00|308.6|307.6|308.5|307.5|310.4|307.6|308.5|305.3|0
1756305000000|2025-08-27 14:30:00|308.6|307.6|308.6|307.6|308.6|307.6|308.5|307.5|0
1756305300000|2025-08-27 14:35:00|308.5|307.5|309.8|304.8|310.1|307.5|307.3|304.4|0
1756305600000|2025-08-27 14:40:00|310|305|309.9|304.9|310|305|309.8|304.8|0
1756305900000|2025-08-27 14:45:00|309.8|304.8|308.6|303.6|310.3|305.3|308.4|303.4|5
1756306200000|2025-08-27 14:50:00|308.5|303.5|307.6|302.6|308.8|303.8|307.6|302.6|4
1756306500000|2025-08-27 14:55:00|307.5|302.5|307.5|302.5|307.6|302.6|307.5|302.5|0
1756306800000|2025-08-27 15:00:00|307.6|302.6|306.1|301.1|308.1|305.1|305.5|301|2
1756307100000|2025-08-27 15:05:00|306|301|306|301|306.1|301.1|306|301|0
1756307400000|2025-08-27 15:10:00|306.3|301.3|305.9|300.9|306.3|301.3|305.9|300.9|0
1756307700000|2025-08-27 15:15:00|305.8|300.8|305.9|300.9|305.9|300.9|305.8|300.8|0
1756308000000|2025-08-27 15:20:00|305.8|300.8|305.9|300.9|305.9|300.9|305.8|300.8|0
1756308300000|2025-08-27 15:25:00|306|301|306.4|301.4|306.9|301.9|306|301|1
1756308600000|2025-08-27 15:30:00|306.6|301.6|306.9|301.9|308.1|303.1|306|301|0
1756308900000|2025-08-27 15:35:00|306.8|301.8|306.3|301.3|307|302|306.1|301.1|0
1756309200000|2025-08-27 15:40:00|306.1|301.1|304.6|303.6|306.1|303.6|304.5|301.1|0
1756309500000|2025-08-27 15:45:00|307.3|302.3|306.6|301.6|307.6|302.6|306.6|301.6|2
1756309800000|2025-08-27 15:50:00|306.3|301.3|306.5|301.5|306.5|301.5|305.9|300.9|2
1756310100000|2025-08-27 15:55:00|306.4|301.4|305.9|300.9|306.5|301.5|305.4|300.4|0
1756310400000|2025-08-27 16:00:00|305.8|300.8|307.4|302.4|309.5|304.5|304.3|300.8|1
1756311300000|2025-08-27 16:15:00|307.5|302.5|306.6|301.6|307.5|304.3|305|300.9|1
1756311600000|2025-08-27 16:20:00|305.1|304.1|305.5|304.5|307.4|304.5|305.1|302.4|0
1756311900000|2025-08-27 16:25:00|305.4|304.4|305.5|304.5|305.5|304.5|305.4|304.4|0
1756312200000|2025-08-27 16:30:00|307.4|302.4|308.8|303.8|308.8|304.5|305.5|302.4|2
1756312500000|2025-08-27 16:35:00|308.9|303.9|308.9|303.9|308.9|303.9|308.9|303.9|0
1756312800000|2025-08-27 16:40:00|309|304|309.3|304.3|309.5|304.5|308.6|303.6|0
1756313100000|2025-08-27 16:45:00|309.1|304.1|309.4|304.4|309.5|304.5|308.5|303.5|0
1756313400000|2025-08-27 16:50:00|309.5|304.5|309.4|304.4|309.5|304.5|309.3|304.3|0
1756313700000|2025-08-27 16:55:00|309.5|304.5|309.4|304.4|309.5|304.5|309|304|0
1756314000000|2025-08-27 17:00:00|309.3|304.3|308.4|303.4|309.3|304.3|308.3|303.3|0
1756314300000|2025-08-27 17:05:00|308|303|308|303|308|303|307.9|302.9|0
1756314600000|2025-08-27 17:10:00|308.1|303.1|306.1|301.1|308.1|304.1|305|300.4|2
1756314900000|2025-08-27 17:15:00|306.3|301.3|305.4|300.4|306.4|303.5|304.5|300.3|2
1756315200000|2025-08-27 17:20:00|305.6|300.6|306.3|301.3|306.4|301.4|305.6|300.6|0
1756315500000|2025-08-27 17:25:00|306.8|301.8|306.4|301.4|307.1|302.1|306.4|301.4|0
1756315800000|2025-08-27 17:30:00|306.3|301.3|306.1|301.1|306.3|301.3|306.1|301.1|0
1756316100000|2025-08-27 17:35:00|306|301|306|301|306.1|301.1|305.9|300.9|0
1756316400000|2025-08-27 17:40:00|306.3|301.3|306.4|301.4|308.1|305.3|306|301.3|2
1756316700000|2025-08-27 17:45:00|306.5|301.5|307.4|302.4|307.4|302.4|306.4|301.4|0
1756317000000|2025-08-27 17:50:00|307.5|302.5|307.9|302.9|307.9|302.9|307.5|302.5|0
1756317300000|2025-08-27 17:55:00|307.6|302.6|308|303|308|303|306.9|301.9|4
1756317600000|2025-08-27 18:00:00|308.6|303.6|308.8|303.8|308.9|303.9|308.6|303.6|0
1756317900000|2025-08-27 18:05:00|306|305|308.3|303.3|308.3|305|304.6|302|4
1756318200000|2025-08-27 18:10:00|308.8|303.8|308.6|303.6|309|306|306.5|303.3|1