1745514900000|2025-04-24 17:15:00|351|350|351|350|351.1|350.1|351|350|0
1745515200000|2025-04-24 17:20:00|||||||||1
1745515500000|2025-04-24 17:25:00|351.1|350.1|351.5|350.5|353.4|350.8|351.1|348.4|4
1745515800000|2025-04-24 17:30:00|351.3|350.3|351.9|350.9|353.6|351|351.3|348.3|4
1745516100000|2025-04-24 17:35:00|352|351|353.4|348.4|353.6|351.1|351.3|348.4|5
1745516400000|2025-04-24 17:40:00|351.5|350.5|353.9|348.9|353.9|351.4|351.5|348.6|7
1745516700000|2025-04-24 17:45:00|351.8|350.8|353.6|348.6|353.9|350.8|351.8|348.1|5
1745517000000|2025-04-24 17:50:00|353.9|348.9|352|351|353.9|351|352|348.9|9
1745517300000|2025-04-24 17:55:00|351.9|350.9|352|351|352|351|351.9|350.9|2
1745517600000|2025-04-24 18:00:00|351.9|350.9|351.8|350.8|353.6|351.1|351.5|348.5|6
1745517900000|2025-04-24 18:05:00|353.9|348.9|351.8|350.8|353.9|351|351.8|348.9|2
1745518200000|2025-04-24 18:10:00|351.6|350.6|353.3|348.3|353.6|350.8|350.8|347.9|12
1745518500000|2025-04-24 18:15:00|353.6|348.6|353.5|348.5|354.4|351.1|351.8|348.4|6
1745539200000|2025-04-25 00:00:00|351.6|346.6|353.4|348.4|353.4|350.9|351.6|346.6|1
1745539500000|2025-04-25 00:05:00|353.1|348.1|353.6|348.6|353.6|348.6|353.1|348.1|0
1745540100000|2025-04-25 00:15:00|351.8|350.8|353.1|348.1|353.1|351|350.9|346|6
1745540400000|2025-04-25 00:20:00|353|348|352.9|351.9|354.4|351.9|351.3|347.9|12
1745540700000|2025-04-25 00:25:00|352.5|351.5|354.3|349.3|354.4|351.5|352.5|349.3|2
1745541000000|2025-04-25 00:30:00|354.4|349.4|354.4|349.4|354.4|349.4|354.3|349.3|0
1745541300000|2025-04-25 00:35:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1745541600000|2025-04-25 00:40:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745541900000|2025-04-25 00:45:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745542500000|2025-04-25 00:55:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745542800000|2025-04-25 01:00:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745543100000|2025-04-25 01:05:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745543700000|2025-04-25 01:15:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|1
1745544000000|2025-04-25 01:20:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745544300000|2025-04-25 01:25:00|352.6|351.6|352.6|351.6|352.6|351.6|352.5|351.5|0
1745544600000|2025-04-25 01:30:00|352.5|351.5|352.5|351.5|352.6|351.6|352.5|351.5|0
1745544900000|2025-04-25 01:35:00|352.6|351.6|352.6|351.6|352.6|351.6|352.5|351.5|0
1745545200000|2025-04-25 01:40:00|352.5|351.5|352.5|351.5|352.9|351.9|352.5|351.5|2
1745545500000|2025-04-25 01:45:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745545800000|2025-04-25 01:50:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745547000000|2025-04-25 02:10:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745547300000|2025-04-25 02:15:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745547600000|2025-04-25 02:20:00|352.6|351.6|352.6|351.6|352.6|351.6|352.6|351.6|1
1745548200000|2025-04-25 02:30:00|352.5|351.5|352.5|351.5|352.6|351.6|352.5|351.5|0
1745548500000|2025-04-25 02:35:00|352.6|351.6|352.6|351.6|352.6|351.6|352.5|351.5|0
1745548800000|2025-04-25 02:40:00|352.5|351.5|352.5|351.5|352.6|351.6|352.5|351.5|0
1745549100000|2025-04-25 02:45:00|352.6|351.6|352.6|351.6|354.4|351.8|352.5|349.3|1
1745549400000|2025-04-25 02:50:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1745549700000|2025-04-25 02:55:00|352.6|351.6|352.5|351.5|352.6|351.6|352.5|351.5|0
1745550000000|2025-04-25 03:00:00|352.6|351.6|352.6|351.6|352.8|351.8|352.5|351.5|1
1745550300000|2025-04-25 03:05:00|352.8|351.8|352.6|351.6|352.8|351.8|352.6|351.6|0
1745550600000|2025-04-25 03:10:00|352.8|351.8|352.6|351.6|352.8|351.8|352.6|351.6|1
1745551200000|2025-04-25 03:20:00|352.5|351.5|352.6|351.6|352.6|351.6|352.5|351.5|0
1745551800000|2025-04-25 03:30:00|352.8|351.8|352.6|351.6|352.8|351.8|352.6|351.6|0
1745552100000|2025-04-25 03:35:00|352.8|351.8|353.1|352.1|355.4|352.8|352.6|350.4|6
1745552400000|2025-04-25 03:40:00|353|352|354.8|353.8|356.9|353.8|353|349.9|12
1745552700000|2025-04-25 03:45:00|354.9|353.9|357.9|352.9|357.9|355.1|354.9|352.6|3
1745553000000|2025-04-25 03:50:00|356.1|355.1|355.8|354.8|357.9|355.4|355.8|352.6|1
1745553600000|2025-04-25 04:00:00|357.6|352.6|357.6|352.6|357.6|354.8|355.8|352.6|0
1745554500000|2025-04-25 04:15:00|355.8|354.8|357.6|352.6|357.6|354.8|355.8|352.6|0
1745554800000|2025-04-25 04:20:00|355.8|354.8|355.8|354.8|357.6|354.8|355.8|352.6|0
1745555100000|2025-04-25 04:25:00|357.6|352.6|357.6|352.6|357.6|354.8|355.8|352.6|0
1745555700000|2025-04-25 04:35:00|355.8|354.8|355.8|354.8|355.8|354.8|355.8|354.8|0
1745556000000|2025-04-25 04:40:00|357.6|352.6|355.8|354.8|357.6|354.8|355.8|352.6|0
1745556300000|2025-04-25 04:45:00|357.6|352.6|357.6|352.6|357.6|354.8|355.8|352.6|0
1745556600000|2025-04-25 04:50:00|355.8|354.8|357.6|352.6|357.6|354.8|355.8|352.6|0
1745557200000|2025-04-25 05:00:00|355.8|354.8|357.6|352.6|357.6|354.8|355.8|352.6|0
1745558100000|2025-04-25 05:15:00|355.8|354.8|355.8|354.8|355.8|354.8|355.8|354.8|0
1745558400000|2025-04-25 05:20:00|357.6|352.6|357.6|352.6|357.6|354.8|355.8|352.6|0
1745558700000|2025-04-25 05:25:00|355.8|354.8|355.8|354.8|357.6|354.8|355.8|352.6|0
1745560200000|2025-04-25 05:50:00|355.9|354.9|355.9|354.9|355.9|354.9|355.8|354.8|0
1745560800000|2025-04-25 06:00:00|356|355|355.9|354.9|356.1|355.1|355.9|354.9|1
1745566200000|2025-04-25 07:30:00|355.8|354.8|355.8|354.8|355.8|354.8|355.8|354.8|1
1745568900000|2025-04-25 08:15:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|1
1745571900000|2025-04-25 09:05:00|355.8|354.8|357.6|352.6|357.6|354.8|355.8|352.6|0
1745572800000|2025-04-25 09:20:00|355.8|354.8|357.6|352.6|357.6|354.8|355.8|352.6|0
1745573100000|2025-04-25 09:25:00|355.5|354.5|357.5|352.5|357.5|354.5|355.5|352.3|3
1745575200000|2025-04-25 10:00:00|357.8|352.8|357.8|352.8|357.8|352.8|357.8|352.8|4
1745575500000|2025-04-25 10:05:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|0
1745580000000|2025-04-25 11:20:00|356|355|356.4|355.4|356.4|355.4|356|355|3
1745580300000|2025-04-25 11:25:00|357.8|352.8|357.8|352.8|357.8|352.8|357.8|352.8|0
1745580600000|2025-04-25 11:30:00|357.9|352.9|357.8|352.8|358|353|357.8|352.8|0
1745581500000|2025-04-25 11:45:00|356.3|355.3|356.3|355.3|356.3|355.3|356.3|355.3|1
1745581800000|2025-04-25 11:50:00|357.8|352.8|357.8|352.8|357.8|352.8|357.6|352.6|2
1745583000000|2025-04-25 12:10:00|357.6|352.6|357.8|352.8|357.8|352.8|357.6|352.6|1
1745583600000|2025-04-25 12:20:00|357.6|352.6|357.6|352.6|357.6|352.6|357.6|352.6|0
1745583900000|2025-04-25 12:25:00|357.8|352.8|357.8|352.8|357.8|352.8|357.8|352.8|0
1745584200000|2025-04-25 12:30:00|357.9|352.9|358.1|353.1|358.1|354.4|355.1|352.8|7
1745584500000|2025-04-25 12:35:00|358.3|353.3|356.3|355.3|358.3|355.3|356.3|353.1|4
1745587800000|2025-04-25 13:30:00|357.6|352.6|356.6|355.6|357.9|356.3|356|352.6|8
1745588100000|2025-04-25 13:35:00|356.8|355.8|358.3|353.3|358.6|355.9|355.5|353.1|14
1745588400000|2025-04-25 13:40:00|358.1|353.1|358.1|353.1|358.1|355.3|356.3|352.9|1
1745588700000|2025-04-25 13:45:00|356|355|355.6|354.6|357.6|355.1|355.5|352.6|13
1745589000000|2025-04-25 13:50:00|355.5|354.5|355.5|354.5|357.1|354.8|354.6|352.1|8
1745589300000|2025-04-25 13:55:00|355.6|354.6|355.6|354.6|355.6|354.6|355.6|354.6|0
1745589600000|2025-04-25 14:00:00|355.3|354.3|355.5|354.5|355.9|354.9|355.3|354.3|16
1745590200000|2025-04-25 14:10:00|355.3|354.3|355.3|354.3|355.3|354.3|355.3|354.3|0
1745590500000|2025-04-25 14:15:00|355.5|354.5|355.5|354.5|355.5|354.5|355.5|354.5|2
1745590800000|2025-04-25 14:20:00|355.3|354.3|355.3|354.3|355.3|354.3|355.3|354.3|0
1745591100000|2025-04-25 14:25:00|354.9|353.9|354.9|353.9|355.3|354.3|354.9|353.9|9
1745591400000|2025-04-25 14:30:00|355|354|355.1|354.1|356.6|354.1|353.6|350.9|29
1745591700000|2025-04-25 14:35:00|355|354|355|354|355.1|354.1|355|354|3
1745592000000|2025-04-25 14:40:00|355.1|354.1|355|354|355.4|354.4|354.9|353.9|9
1745592900000|2025-04-25 14:55:00|355.1|354.1|355.3|354.3|355.3|354.3|355.1|354.1|1
1745593200000|2025-04-25 15:00:00|355.4|354.4|356|355|356.3|355.3|355.4|354.4|13
1745593500000|2025-04-25 15:05:00|357.5|352.5|355.8|354.8|357.6|355.1|355.5|352.4|2
1745593800000|2025-04-25 15:10:00|355.4|354.4|356.8|355.8|357.3|356.3|355.4|354.4|16
1745594100000|2025-04-25 15:15:00|356.9|355.9|356.8|355.8|357.3|356.3|356.8|355.8|4
1745594400000|2025-04-25 15:20:00|356.6|355.6|356.4|355.4|356.6|355.6|356.4|355.4|2
1745594700000|2025-04-25 15:25:00|356.5|355.5|356.5|355.5|356.6|355.6|356.5|355.5|1
1745595600000|2025-04-25 15:40:00|357.9|352.9|356|355|357.9|355.3|356|352.9|10
1745595900000|2025-04-25 15:45:00|358.1|353.1|358.1|353.1|358.1|353.1|358.1|353.1|2
1745596200000|2025-04-25 15:50:00|356.3|355.3|357|356|357|356|356.3|355.3|10
1745596500000|2025-04-25 15:55:00|358.6|353.6|358.9|353.9|358.9|355.8|356.8|353.6|5
1745596800000|2025-04-25 16:00:00|357.3|356.3|357|356|358.9|356.3|357|353.9|10
1745597700000|2025-04-25 16:15:00|357.1|356.1|357.4|356.4|357.4|356.4|357.1|356.1|3
1745598000000|2025-04-25 16:20:00|357.3|356.3|357.9|356.9|357.9|356.9|357.3|356.3|9
1745598300000|2025-04-25 16:25:00|357.8|356.8|357.9|356.9|357.9|356.9|357.5|356.5|13
1745598600000|2025-04-25 16:30:00|357.6|356.6|359.4|354.4|359.5|357|357.4|354.4|13
1745598900000|2025-04-25 16:35:00|357.5|356.5|357.6|356.6|359.4|356.8|357.5|354.4|0
1745599200000|2025-04-25 16:40:00|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|1
1745599500000|2025-04-25 16:45:00|357.6|356.6|357.6|356.6|357.6|356.6|357.6|356.6|0
1745600400000|2025-04-25 17:00:00|357.4|356.4|357.6|356.6|357.6|356.6|357.4|356.4|1
1745600700000|2025-04-25 17:05:00|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|2
1745601000000|2025-04-25 17:10:00|357.9|356.9|357.9|356.9|357.9|356.9|357.5|356.5|3
1745601300000|2025-04-25 17:15:00|357.5|356.5|359.6|354.6|359.6|357.1|357.5|354.6|6
1745601600000|2025-04-25 17:20:00|357.5|356.5|357.5|356.5|357.5|356.5|357.5|356.5|0
1745601900000|2025-04-25 17:25:00|359.6|354.6|359.6|354.6|359.6|357|357.5|354.6|8
1745602200000|2025-04-25 17:30:00|357.8|356.8|358.9|357.9|359.6|357.9|357.8|354.6|17
1745602500000|2025-04-25 17:35:00|358.8|357.8|358.9|357.9|358.9|357.9|358.5|357.5|3
1745602800000|2025-04-25 17:40:00|358.8|357.8|358.8|357.8|358.8|357.8|358.8|357.8|3
1745603100000|2025-04-25 17:45:00|358.9|357.9|358.3|357.3|358.9|357.9|358.3|357.3|4
1745603400000|2025-04-25 17:50:00|358.4|357.4|358.5|357.5|358.9|357.9|358.4|357.4|7
1745603700000|2025-04-25 17:55:00|358.6|357.6|358.5|357.5|358.8|357.8|358.5|357.5|1
1745604000000|2025-04-25 18:00:00|358.6|357.6|359.9|354.9|360.4|357.8|358.3|354.8|2
1745604300000|2025-04-25 18:05:00|359.8|354.8|358.8|357.8|360.4|357.9|358|354.8|0
1745604600000|2025-04-25 18:10:00|358.6|357.6|358.9|357.9|360.1|358.1|358.3|355.1|44
1745604900000|2025-04-25 18:15:00|358.8|357.8|359.8|354.8|360.5|357.8|357.8|354.5|3
1745798400000|2025-04-28 00:00:00|358.4|353.5|358.9|357.9|360.6|357.9|358.4|353.4|24
1745798700000|2025-04-28 00:05:00|359|358|359.8|354.8|360.1|358|357.6|352.6|5
1745799000000|2025-04-28 00:10:00|359.9|354.9|359.5|354.5|359.9|354.9|359.3|354.3|0
1745799300000|2025-04-28 00:15:00|359.4|354.4|359|354|359.4|355.8|356.8|352.5|0
1745799600000|2025-04-28 00:20:00|358|353|359|354|359|354|357.8|352.8|0
1745799900000|2025-04-28 00:25:00|359.1|354.1|359|354|359.1|354.1|357.6|352.6|0
1745800200000|2025-04-28 00:30:00|358.9|353.9|359|354|359.1|354.1|357.6|352.6|0
1745800500000|2025-04-28 00:35:00|358.8|353.8|358.6|353.6|358.9|353.9|357.6|352.6|0
1745800800000|2025-04-28 00:40:00|358.5|353.5|358.9|353.9|358.9|353.9|357.4|352.4|0
1745801100000|2025-04-28 00:45:00|358.8|353.8|358.8|353.8|358.9|353.9|357.5|352.5|0
1745801400000|2025-04-28 00:50:00|358.6|353.6|358.8|353.8|358.9|353.9|357.5|352.5|0
1745801700000|2025-04-28 00:55:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1745802000000|2025-04-28 01:00:00|358.8|353.8|358.6|353.6|358.8|353.8|357.5|352.5|0
1745802300000|2025-04-28 01:05:00|358.8|353.8|358.8|353.8|358.9|353.9|358.5|353.5|0
1745802600000|2025-04-28 01:10:00|358.6|353.6|358.6|353.6|358.8|353.8|358.6|353.6|0
1745802900000|2025-04-28 01:15:00|358.8|353.8|358.6|353.6|358.8|355|356|352.9|0
1745803500000|2025-04-28 01:25:00|358.8|353.8|357.6|352.6|358.8|355|355|351.3|2
1745803800000|2025-04-28 01:30:00|354.9|353.9|357.6|352.6|358|354.1|354.9|351.8|0
1745804100000|2025-04-28 01:35:00|357.8|352.8|358.1|353.1|358.1|353.1|357.8|352.8|0
1745804400000|2025-04-28 01:40:00|358.3|353.3|358.5|353.5|358.6|355.1|355.8|353.3|0
1745804700000|2025-04-28 01:45:00|358.6|353.6|358.5|353.5|358.6|353.6|358.1|353.1|0
1745805000000|2025-04-28 01:50:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1745805300000|2025-04-28 01:55:00|358.8|353.8|358.4|353.4|359.1|355.3|356|352.9|2
1745805600000|2025-04-28 02:00:00|358.5|353.5|358.6|353.6|358.8|353.8|358.4|353.4|0
1745805900000|2025-04-28 02:05:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|0
1745806500000|2025-04-28 02:15:00|358.9|353.9|356.9|351.9|359|354|356.9|351.9|1
1745806800000|2025-04-28 02:20:00|357|352|357|352|358.3|353.3|357|352|3
1745807100000|2025-04-28 02:25:00|356.4|351.4|357.1|352.1|358.6|353.6|356.1|351.1|1
1745807400000|2025-04-28 02:30:00|357|352|357.6|352.6|358.1|353.1|356.8|351.8|1
1745807700000|2025-04-28 02:35:00|357.8|352.8|358|353|358.6|353.6|357|352|0
1745808000000|2025-04-28 02:40:00|357.9|352.9|357.3|352.3|358.6|353.6|356.8|351.8|0
1745808300000|2025-04-28 02:45:00|357.1|352.1|358.3|353.3|358.4|353.4|357.1|352.1|22
1745808600000|2025-04-28 02:50:00|358.5|353.5|358.1|353.1|358.9|353.9|357.8|352.8|0
1745808900000|2025-04-28 02:55:00|358|353|358|353|358|353|358|353|0
1745809200000|2025-04-28 03:00:00|358.9|353.9|357.6|352.6|358.9|353.9|357.6|352.6|0
1745809500000|2025-04-28 03:05:00|357.8|352.8|357.8|352.8|358.6|353.6|357.6|352.6|0
1745809800000|2025-04-28 03:10:00|357.6|352.6|357.6|352.6|358.5|353.5|357.6|352.6|0
1745810100000|2025-04-28 03:15:00|357.8|352.8|357.9|352.9|358.8|355.6|356.6|352.5|0
1745810400000|2025-04-28 03:20:00|358|353|357.9|352.9|358.1|353.1|357.8|352.8|0
1745810700000|2025-04-28 03:25:00|357.8|352.8|357.6|352.6|357.9|352.9|357.6|352.6|0
1745811000000|2025-04-28 03:30:00|357.5|352.5|358.6|353.6|358.6|353.6|357.4|352.4|0
1745811300000|2025-04-28 03:35:00|358.5|353.5|358.1|353.1|358.5|353.5|357.8|352.8|0
1745811600000|2025-04-28 03:40:00|358|353|358.1|353.1|358.6|353.6|357.8|352.8|0
1745811900000|2025-04-28 03:45:00|358.4|353.4|358.9|353.9|358.9|353.9|357.6|352.6|0
1745812200000|2025-04-28 03:50:00|359|354|359.3|354.3|359.3|354.3|359|354|0
1745812500000|2025-04-28 03:55:00|359.4|354.4|359.8|354.8|359.8|354.8|359.4|354.4|0
1745812800000|2025-04-28 04:00:00|359.6|354.6|359.9|354.9|359.9|354.9|359.5|354.5|0
1745813100000|2025-04-28 04:05:00|360|355|360|355|360|355|359.8|354.8|0
1745813400000|2025-04-28 04:10:00|360.1|355.1|360.1|355.1|360.1|355.1|360.1|355.1|0
1745813700000|2025-04-28 04:15:00|360.3|355.3|360.3|355.3|360.3|355.3|360.3|355.3|0
1745814000000|2025-04-28 04:20:00|360|355|359.6|354.6|360|355|359.6|354.6|0
1745814300000|2025-04-28 04:25:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1745814600000|2025-04-28 04:30:00|359.6|354.6|359.6|354.6|359.6|354.6|359.5|354.5|0
1745815200000|2025-04-28 04:40:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1745815500000|2025-04-28 04:45:00|359.4|354.4|359.4|354.4|359.4|354.4|359.4|354.4|0
1745816400000|2025-04-28 05:00:00|359.5|354.5|359.3|354.3|359.5|354.5|359.3|354.3|0
1745816700000|2025-04-28 05:05:00|359.1|354.1|358.6|353.6|359.1|354.1|357.9|352.9|0
1745817000000|2025-04-28 05:10:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|0
1745817300000|2025-04-28 05:15:00|358.6|353.6|359|354|359|355.8|356.5|352.4|0
1745818200000|2025-04-28 05:30:00|359.1|354.1|356.8|355.8|359.5|356.3|356.6|353.9|1
1745818500000|2025-04-28 05:35:00|356.6|355.6|358.1|353.1|358.6|355.8|356.6|353.1|0
1745820000000|2025-04-28 06:00:00|356.3|355.3|358.1|353.1|358.1|355.3|356.3|353.1|0
1745820300000|2025-04-28 06:05:00|356.3|355.3|358.1|353.1|358.1|355.3|356.3|353.1|0
1745820600000|2025-04-28 06:10:00|356.3|355.3|356.3|355.3|356.3|355.3|356.3|355.3|0
1745820900000|2025-04-28 06:15:00|358.1|353.1|358.1|353.1|358.1|353.1|358.1|353.1|0
1745821500000|2025-04-28 06:25:00|356.3|355.3|356.3|355.3|356.3|355.3|356.3|355.3|0
1745821800000|2025-04-28 06:30:00|358.1|353.1|358.1|353.1|358.1|353.1|358.1|353.1|0
1745826300000|2025-04-28 07:45:00|356|355|356|355|356|355|356|355|0
1745826900000|2025-04-28 07:55:00|355.9|354.9|355.9|354.9|355.9|354.9|355.9|354.9|0
1745827200000|2025-04-28 08:00:00|356|355|356|355|356|355|356|355|0
1745827500000|2025-04-28 08:05:00|358.1|353.1|358.1|353.1|358.1|353.1|358.1|353.1|0
1745828400000|2025-04-28 08:20:00|356|355|356|355|356|355|356|355|0
1745830800000|2025-04-28 09:00:00|357.4|352.4|357.5|352.5|357.5|352.5|357.4|352.4|1
1745832000000|2025-04-28 09:20:00|357.4|352.4|357.1|352.1|357.4|352.4|357.1|352.1|0
1745832300000|2025-04-28 09:25:00|357.4|352.4|358|353|358|353|357.3|352.3|6
1745834100000|2025-04-28 09:55:00|357.9|352.9|357.9|352.9|357.9|352.9|357.9|352.9|0
1745834400000|2025-04-28 10:00:00|357.8|352.8|357.9|352.9|357.9|352.9|357.8|352.8|0
1745835600000|2025-04-28 10:20:00|357.8|352.8|357.9|352.9|357.9|352.9|357.8|352.8|0
1745836800000|2025-04-28 10:40:00|358|353|357.6|352.6|358|353|357.6|352.6|0
1745837100000|2025-04-28 10:45:00|357.8|352.8|357.9|352.9|357.9|352.9|357.8|352.8|0
1745838300000|2025-04-28 11:05:00|357.8|352.8|357.9|352.9|357.9|352.9|357.8|352.8|2
1745838600000|2025-04-28 11:10:00|354.8|353.8|354.8|353.8|354.8|353.8|354.8|353.8|1
1745838900000|2025-04-28 11:15:00|357.8|352.8|357.9|352.9|357.9|352.9|357.8|352.8|2
1745839200000|2025-04-28 11:20:00|357.8|352.8|357.9|352.9|357.9|352.9|357.8|352.8|0
1745839500000|2025-04-28 11:25:00|357.8|352.8|357.8|352.8|357.8|352.8|357.8|352.8|0
1745839800000|2025-04-28 11:30:00|357.9|352.9|357.9|352.9|357.9|352.9|357.9|352.9|0
1745840400000|2025-04-28 11:40:00|358|353|357.9|352.9|358|353|357.8|352.8|0
1745840700000|2025-04-28 11:45:00|357.8|352.8|357.8|352.8|357.9|352.9|357.8|352.8|0
1745841000000|2025-04-28 11:50:00|357.9|352.9|357.9|352.9|357.9|352.9|357.9|352.9|0
1745841900000|2025-04-28 12:05:00|358|353|357.8|352.8|358|353|357.8|352.8|0
1745842200000|2025-04-28 12:10:00|357.9|352.9|358|353|358.1|355.8|356.3|352.5|1
1745842500000|2025-04-28 12:15:00|358.1|353.1|358|353|358.1|355.5|356.5|353|1
1745843100000|2025-04-28 12:25:00|358.1|353.1|358.1|353.1|358.1|353.1|358.1|353.1|0
1745843400000|2025-04-28 12:30:00|||||||||1
1745843700000|2025-04-28 12:35:00|358.8|353.8|358.8|353.8|358.8|353.8|358.8|353.8|2
1745844000000|2025-04-28 12:40:00|359|354|359|354|359|354|359|354|1
1745847000000|2025-04-28 13:30:00|358.3|357.3|360.9|359.9|361.6|360.1|358.3|356.6|90
1745847300000|2025-04-28 13:35:00|360.8|359.8|361.9|356.9|361.9|359.9|360|356.9|23
1745847600000|2025-04-28 13:40:00|360|359|361.9|356.9|361.9|359.4|359.4|356.9|11
1745847900000|2025-04-28 13:45:00|359.8|358.8|361|356|361.5|358.8|358.8|355.8|16
1745848200000|2025-04-28 13:50:00|358.8|357.8|358.5|357.5|358.8|357.8|358.4|357.4|1
1745848500000|2025-04-28 13:55:00|358.6|357.6|358.3|357.3|358.6|357.6|358.1|357.1|15
1745848800000|2025-04-28 14:00:00|358.1|357.1|358.4|357.4|358.4|357.4|358.1|357.1|0
1745849100000|2025-04-28 14:05:00|358.5|357.5|358.5|357.5|358.5|357.5|358.5|357.5|1
1745849400000|2025-04-28 14:10:00|358.6|357.6|358.5|357.5|358.6|357.6|358.4|357.4|2
1745849700000|2025-04-28 14:15:00|358.6|357.6|358.6|357.6|358.6|357.6|358.4|357.4|1
1745850000000|2025-04-28 14:20:00|358.5|357.5|358.3|357.3|358.6|357.6|358.3|357.3|3
1745850300000|2025-04-28 14:25:00|358.1|357.1|358.3|357.3|358.3|357.3|358.1|357.1|2
1745850600000|2025-04-28 14:30:00|358.8|357.8|359.9|358.9|360.1|359.1|358.8|357.8|37
1745850900000|2025-04-28 14:35:00|359.6|358.6|359.8|358.8|359.8|358.8|359.6|358.6|2
1745851200000|2025-04-28 14:40:00|359.6|358.6|359.9|358.9|359.9|358.9|359.4|358.4|3
1745851500000|2025-04-28 14:45:00|360|359|361.6|356.6|361.6|359|359.3|356.4|3
1745852100000|2025-04-28 14:55:00|359.8|358.8|361.6|356.6|361.6|359|359.3|356.6|7
1745852400000|2025-04-28 15:00:00|359.5|358.5|359.4|358.4|361.6|358.9|359.3|356.6|3
1745852700000|2025-04-28 15:05:00|359.5|358.5|361.1|356.1|361.3|358.5|359|355.9|2
1745853000000|2025-04-28 15:10:00|359.3|358.3|359.4|358.4|361.6|358.5|359.3|356.4|0
1745853300000|2025-04-28 15:15:00|361.6|356.6|359.8|358.8|361.6|359.1|359.8|356.6|7
1745853600000|2025-04-28 15:20:00|359.9|358.9|359.9|358.9|359.9|358.9|359.9|358.9|3
1745853900000|2025-04-28 15:25:00|||||||||1
1745854200000|2025-04-28 15:30:00|360|359|360|359|360|359|360|359|7
1745854500000|2025-04-28 15:35:00|360.1|359.1|359.8|358.8|361.6|359.1|359.5|356.6|7
1745854800000|2025-04-28 15:40:00|359.9|358.9|359.8|358.8|360.1|359.1|359.8|358.8|4
1745855400000|2025-04-28 15:50:00|359.4|358.4|359.8|358.8|359.8|358.8|359.4|358.4|1
1745855700000|2025-04-28 15:55:00|359.9|358.9|361.4|356.4|361.6|358.9|358.9|356.3|12
1745856000000|2025-04-28 16:00:00|361.5|356.5|361.4|356.4|361.5|356.5|361.4|356.4|0
1745856300000|2025-04-28 16:05:00|359.5|358.5|359.5|358.5|359.9|358.9|359.4|358.4|0
1745856900000|2025-04-28 16:15:00|360.8|355.8|359.5|358.5|361.4|358.5|359.3|355.8|6
1745857200000|2025-04-28 16:20:00|358.6|357.6|358.6|357.6|358.6|357.6|358.5|357.5|5
1745857500000|2025-04-28 16:25:00|358.5|357.5|359.3|358.3|361.3|358.4|358.5|355.9|1
1745858100000|2025-04-28 16:35:00|359.1|358.1|359.3|358.3|361|358.3|358.8|355.9|3
1745858400000|2025-04-28 16:40:00|359.4|358.4|359.8|358.8|359.8|358.8|359.4|358.4|3
1745858700000|2025-04-28 16:45:00|359.9|358.9|359.9|358.9|361.6|359|359.8|356.4|4
1745859000000|2025-04-28 16:50:00|360|359|361.6|356.6|361.6|359|359.8|356.6|5
1745859600000|2025-04-28 17:00:00|361.1|356.1|359.5|358.5|361.4|358.8|359.1|356.1|8
1745859900000|2025-04-28 17:05:00|359.6|358.6|359.6|358.6|359.6|358.6|359.5|358.5|0
1745860200000|2025-04-28 17:10:00|359.4|358.4|359.6|358.6|359.6|358.6|359.4|358.4|0
1745860500000|2025-04-28 17:15:00|359.5|358.5|359.8|358.8|359.8|358.8|359.5|358.5|0
1745860800000|2025-04-28 17:20:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|3
1745861100000|2025-04-28 17:25:00|359.3|358.3|359.3|358.3|359.6|358.6|359.1|358.1|4
1745861400000|2025-04-28 17:30:00|359.1|358.1|359.3|358.3|359.3|358.3|359.1|358.1|0
1745862000000|2025-04-28 17:40:00|360.8|355.8|360.9|355.9|360.9|358|358.4|355.8|9
1745862300000|2025-04-28 17:45:00|359|358|360.9|355.9|360.9|358.1|359|355.9|2
1745862600000|2025-04-28 17:50:00|359|358|359.6|358.6|360.9|358.6|359|355.9|7
1745862900000|2025-04-28 17:55:00|359.5|358.5|359.4|358.4|359.5|358.5|359.4|358.4|3
1745863200000|2025-04-28 18:00:00|359.5|358.5|359.6|358.6|359.6|358.6|359.5|358.5|8
1745863500000|2025-04-28 18:05:00|359.3|358.3|359.3|358.3|359.3|358.3|359.3|358.3|3
1745863800000|2025-04-28 18:10:00|360.9|355.9|361.3|356.3|361.6|359.1|358.8|355.9|61
1745864100000|2025-04-28 18:15:00|361.1|356.1|360.6|355.6|361.3|358|358.4|355.4|4
1745884800000|2025-04-29 00:00:00|357.6|352.6|357.1|356.1|358.8|356.1|355.8|352.6|11
1745885100000|2025-04-29 00:05:00|357|356|358.6|353.6|358.9|356.1|357|352.5|5
1745885400000|2025-04-29 00:10:00|358.8|353.8|358.6|353.6|358.9|356|357|353.5|0
1745885700000|2025-04-29 00:15:00|358.5|353.5|357.3|352.3|358.5|353.5|356|351|0
1745886000000|2025-04-29 00:20:00|356.5|351.5|358|353|358.4|353.4|356.1|351.1|0
1745886300000|2025-04-29 00:25:00|357.9|352.9|358.1|353.1|358.3|353.3|357.8|352.8|0
1745886600000|2025-04-29 00:30:00|358.3|353.3|358.3|353.3|358.3|353.3|357.4|352.4|0
1745886900000|2025-04-29 00:35:00|358.4|353.4|358.1|353.1|358.4|353.4|358|353|0
1745887200000|2025-04-29 00:40:00|358.3|353.3|357.6|352.6|358.3|353.3|357.4|352.4|0
1745887500000|2025-04-29 00:45:00|357.9|352.9|357.9|352.9|358|353|357.6|352.6|0
1745887800000|2025-04-29 00:50:00|358|353|357.4|352.4|358|353|357.4|352.4|0
1745888100000|2025-04-29 00:55:00|357.5|352.5|358.4|353.4|358.9|355.8|356.8|352.4|0
1745888400000|2025-04-29 01:00:00|358.1|353.1|358.5|353.5|358.5|353.5|358.1|353.1|0
1745888700000|2025-04-29 01:05:00|358.4|353.4|357.1|352.1|358.4|353.4|357.1|352.1|0
1745889000000|2025-04-29 01:10:00|357.3|352.3|357.5|352.5|357.5|352.5|357.3|352.3|0
1745889300000|2025-04-29 01:15:00|357.4|352.4|357.4|352.4|358.3|353.3|357.4|352.4|0
1745889600000|2025-04-29 01:20:00|357.3|352.3|357.3|352.3|357.4|352.4|357.1|352.1|0
1745889900000|2025-04-29 01:25:00|357.1|352.1|356.9|351.9|357.3|352.3|356.5|351.5|0
1745890200000|2025-04-29 01:30:00|356.8|351.8|356.9|351.9|357|352|356.8|351.8|0
1745890500000|2025-04-29 01:35:00|357|352|356.9|351.9|357.6|352.6|356.9|351.9|0
1745890800000|2025-04-29 01:40:00|357|352|356.9|351.9|357|352|356.8|351.8|0
1745891100000|2025-04-29 01:45:00|357|352|357.1|352.1|357.3|352.3|356.9|351.9|0
1745891400000|2025-04-29 01:50:00|356.9|351.9|356.5|355.5|357.1|355.5|356.5|351.9|4
1745891700000|2025-04-29 01:55:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1745892000000|2025-04-29 02:00:00|358.8|353.8|358.6|353.6|358.8|353.8|358.6|353.6|0
1745892300000|2025-04-29 02:05:00|356.5|355.5|358.6|353.6|358.6|355.5|356.5|353.6|0
1745892900000|2025-04-29 02:15:00|356.5|355.5|358.6|353.6|358.6|355.5|356.5|353.6|0
1745894400000|2025-04-29 02:40:00|356.5|355.5|358.6|353.6|358.6|355.5|356.5|353.6|0
1745894700000|2025-04-29 02:45:00|356.5|355.5|356.6|351.6|358.6|355.5|356.1|351.6|5
1745895000000|2025-04-29 02:50:00|356.5|351.5|358.4|353.4|358.4|354.8|355.4|351.4|2
1745895600000|2025-04-29 03:00:00|358.5|353.5|358.4|353.4|358.5|353.5|358.1|353.1|0
1745895900000|2025-04-29 03:05:00|358.5|353.5|358.5|353.5|358.6|353.6|358.1|353.1|0
1745896500000|2025-04-29 03:15:00|358.4|353.4|358.5|353.5|358.5|355|355.9|353.3|0
1745896800000|2025-04-29 03:20:00|358.1|353.1|358.3|353.3|358.5|353.5|358.1|353.1|1
1745897400000|2025-04-29 03:30:00|358.1|353.1|358.4|353.4|358.4|354.9|355.8|352.8|0
1745898300000|2025-04-29 03:45:00|358.3|353.3|358.3|353.3|358.5|353.5|358.3|353.3|0
1745898600000|2025-04-29 03:50:00|358.4|353.4|357.6|352.6|358.4|355.5|356.4|352.6|0
1745898900000|2025-04-29 03:55:00|357.8|352.8|357.8|352.8|357.8|352.8|357.8|352.8|0
1745899200000|2025-04-29 04:00:00|357.6|352.6|357.4|352.4|357.8|352.8|357.4|352.4|0
1745899800000|2025-04-29 04:10:00|355.3|354.3|357.3|352.3|357.4|354.3|355.3|352|0
1745900100000|2025-04-29 04:15:00|357.4|352.4|357.4|352.4|357.4|352.4|357.3|352.3|0
1745900400000|2025-04-29 04:20:00|355.8|350.8|354.8|349.8|355.8|350.8|354|349|20
1745900700000|2025-04-29 04:25:00|354.9|349.9|352.9|347.9|355|350|350.5|345.5|6
1745901000000|2025-04-29 04:30:00|352.8|347.8|354.6|349.6|354.8|349.8|352.8|347.8|0
1745901300000|2025-04-29 04:35:00|354.5|349.5|354.8|349.8|354.9|349.9|354.4|349.4|0
1745901600000|2025-04-29 04:40:00|354.6|349.6|354.6|349.6|354.6|349.6|354.6|349.6|0
1745901900000|2025-04-29 04:45:00|354.8|349.8|354.9|349.9|354.9|349.9|354.8|349.8|0
1745902200000|2025-04-29 04:50:00|353.3|352.3|354.9|349.9|354.9|352.3|353.3|349.9|0
1745902800000|2025-04-29 05:00:00|354.8|349.8|354.9|349.9|355|352.3|353.3|349.8|0
1745903100000|2025-04-29 05:05:00|355|350|355|350|355|350|354.9|349.9|0
1745903400000|2025-04-29 05:10:00|354.9|349.9|354.9|349.9|355.1|352.3|353.3|349.9|0
1745903700000|2025-04-29 05:15:00|355|350|354.9|349.9|355|350|354.9|349.9|0
1745904000000|2025-04-29 05:20:00|354.8|349.8|355|350|355|350|354.8|349.8|0
1745904300000|2025-04-29 05:25:00|354.9|349.9|354.9|349.9|354.9|349.9|354.5|349.5|0
1745904600000|2025-04-29 05:30:00|354.8|349.8|354.9|349.9|355|350|354.5|349.5|0
1745904900000|2025-04-29 05:35:00|354.8|349.8|354.9|349.9|355|350|354.8|349.8|0
1745905200000|2025-04-29 05:40:00|354.8|349.8|355|350|355.1|350.1|354.8|349.8|0
1745905500000|2025-04-29 05:45:00|354.8|349.8|354.9|349.9|355.1|350.1|354.8|349.8|0
1745905800000|2025-04-29 05:50:00|355|350|354.9|349.9|355|350|354.9|349.9|0
1745906100000|2025-04-29 05:55:00|354.8|349.8|356.8|351.8|356.9|352.9|353.6|349.8|4
1745906400000|2025-04-29 06:00:00|355.3|354.3|356.5|351.5|356.9|354.3|355.3|351.4|0
1745906700000|2025-04-29 06:05:00|356.8|351.8|356.6|351.6|356.9|351.9|356.6|351.6|0
1745907000000|2025-04-29 06:10:00|356.5|351.5|356.8|351.8|356.9|354.3|355.3|351.5|1
1745907300000|2025-04-29 06:15:00|356.6|351.6|356|351|356.6|351.6|355.3|350.3|0
1745907600000|2025-04-29 06:20:00|355.9|350.9|356.1|351.1|356.4|351.4|355.8|350.8|0
1745907900000|2025-04-29 06:25:00|356.3|351.3|356.5|351.5|356.5|351.5|356.3|351.3|0
1745908200000|2025-04-29 06:30:00|356.4|351.4|356.4|351.4|356.4|351.4|356.3|351.3|0
1745908500000|2025-04-29 06:35:00|356.3|351.3|356.4|351.4|356.4|351.4|356.3|351.3|0
1745908800000|2025-04-29 06:40:00|356.3|351.3|356.4|351.4|356.5|351.5|356|351|0
1745909100000|2025-04-29 06:45:00|356.5|351.5|356.5|351.5|356.5|351.5|356.5|351.5|0
1745909700000|2025-04-29 06:55:00|356.4|351.4|356.5|351.5|356.5|351.5|356.3|351.3|0
1745910000000|2025-04-29 07:00:00|356.4|351.4|356.5|351.5|356.5|351.5|356.4|351.4|0
1745910300000|2025-04-29 07:05:00|356.4|351.4|355|350|356.5|353|354|350|2
1745910600000|2025-04-29 07:10:00|355.1|350.1|356.8|351.8|356.8|351.8|355.1|350.1|0
1745910900000|2025-04-29 07:15:00|356.6|351.6|356.6|351.6|356.6|351.6|356.6|351.6|0
1745911200000|2025-04-29 07:20:00|356.5|351.5|356.8|351.8|356.9|351.9|356.5|351.5|1
1745911500000|2025-04-29 07:25:00|356.6|351.6|356.8|351.8|356.9|351.9|356.6|351.6|0
1745911800000|2025-04-29 07:30:00|356.6|351.6|356.8|351.8|356.8|351.8|356.6|351.6|0
1745912100000|2025-04-29 07:35:00|356.6|351.6|356.9|351.9|357.1|352.1|356.6|351.6|0
1745912700000|2025-04-29 07:45:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745913000000|2025-04-29 07:50:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745913300000|2025-04-29 07:55:00|356.8|351.8|356.9|351.9|356.9|351.9|356.6|351.6|0
1745913900000|2025-04-29 08:05:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745914200000|2025-04-29 08:10:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745914500000|2025-04-29 08:15:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745914800000|2025-04-29 08:20:00|356.8|351.8|356.8|351.8|356.9|351.9|356.8|351.8|0
1745915100000|2025-04-29 08:25:00|356.9|351.9|356.9|351.9|357|352|356.8|351.8|0
1745915700000|2025-04-29 08:35:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745916000000|2025-04-29 08:40:00|356.8|351.8|356.9|351.9|356.9|351.9|356.6|351.6|0
1745916300000|2025-04-29 08:45:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745916600000|2025-04-29 08:50:00|356.8|351.8|356.9|351.9|356.9|351.9|356.6|351.6|0
1745916900000|2025-04-29 08:55:00|357|352|356.9|351.9|357|352|356.9|351.9|0
1745917500000|2025-04-29 09:05:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745917800000|2025-04-29 09:10:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745918100000|2025-04-29 09:15:00|356.8|351.8|356.8|351.8|356.9|351.9|356.8|351.8|0
1745918700000|2025-04-29 09:25:00|356.9|351.9|356.9|351.9|356.9|351.9|356.8|351.8|0
1745919000000|2025-04-29 09:30:00|356.8|351.8|356.8|351.8|356.9|351.9|356.8|351.8|0
1745919600000|2025-04-29 09:40:00|356.9|351.9|356.8|351.8|356.9|351.9|356.8|351.8|0
1745920500000|2025-04-29 09:55:00|356.9|351.9|356.8|351.8|356.9|351.9|356.8|351.8|0
1745921100000|2025-04-29 10:05:00|356.9|351.9|356.9|351.9|356.9|351.9|356.8|351.8|0
1745921400000|2025-04-29 10:10:00|356.8|351.8|356.8|351.8|356.8|351.8|356.8|351.8|0
1745921700000|2025-04-29 10:15:00|356.9|351.9|356.8|351.8|356.9|351.9|356.8|351.8|0
1745922000000|2025-04-29 10:20:00|356.9|351.9|356.9|351.9|356.9|351.9|356.8|351.8|0
1745922300000|2025-04-29 10:25:00|356.8|351.8|356.9|351.9|356.9|351.9|356.8|351.8|0
1745922600000|2025-04-29 10:30:00|356.8|351.8|356.8|351.8|356.8|351.8|356.8|351.8|0
1745923800000|2025-04-29 10:50:00|356.9|351.9|356.9|351.9|356.9|351.9|356.9|351.9|0
1745924100000|2025-04-29 10:55:00|356.8|351.8|357.1|352.1|357.1|354|355|351.5|1
1745924700000|2025-04-29 11:05:00|355.3|354.3|357.1|352.1|357.1|354.3|355.3|352.1|1
1745925000000|2025-04-29 11:10:00|355|354|357.1|352.1|357.1|354|355|352.1|0
1745925600000|2025-04-29 11:20:00|355.9|354.9|356.5|355.5|358.4|355.5|355.9|353.4|2
1745926500000|2025-04-29 11:35:00|358.8|353.8|359.1|354.1|359.3|354.3|358.8|353.8|6
1745926800000|2025-04-29 11:40:00|359|354|359.6|354.6|359.6|356.5|357.5|354|0
1745927100000|2025-04-29 11:45:00|357.9|356.9|359.3|354.3|359.6|356.9|357.9|354|2
1745927400000|2025-04-29 11:50:00|359.4|354.4|359.4|354.4|359.4|354.4|359.1|354.1|0
1745928000000|2025-04-29 12:00:00|359.5|354.5|359.4|354.4|359.5|354.5|359.4|354.4|0
1745928600000|2025-04-29 12:10:00|359.3|354.3|359.3|354.3|359.3|354.3|359.3|354.3|0
1745928900000|2025-04-29 12:15:00|359.4|354.4|359.3|354.3|359.5|354.5|359.3|354.3|0
1745929200000|2025-04-29 12:20:00|359.4|354.4|359.3|354.3|359.5|354.5|359.3|354.3|0
1745930400000|2025-04-29 12:40:00|359.4|354.4|359.3|354.3|359.4|354.4|359.3|354.3|0
1745933400000|2025-04-29 13:30:00|359|354|357.8|356.8|359.6|357.1|356.8|353.9|6
1745933700000|2025-04-29 13:35:00|357.9|356.9|359.6|358.6|361.4|358.6|357.9|355.9|15
1745934000000|2025-04-29 13:40:00|359.8|358.8|357.4|356.4|360.9|358.8|357.4|354.5|9
1745934300000|2025-04-29 13:45:00|357.3|356.3|359.3|354.3|359.3|356.4|354.3|350.9|27
1745934600000|2025-04-29 13:50:00|359.4|354.4|361|356|361.4|357.8|358.5|354.4|9
1745934900000|2025-04-29 13:55:00|360.9|355.9|359.4|358.4|361.1|358.5|358.3|355.4|9
1745935200000|2025-04-29 14:00:00|359.5|358.5|358.9|357.9|361.4|358.5|358.9|355.8|3
1745935500000|2025-04-29 14:05:00|359.9|354.9|361.6|356.6|361.6|358.6|357.8|354.6|5
1745936100000|2025-04-29 14:15:00|361.5|356.5|360.9|355.9|361.5|356.5|360.9|355.9|7
1745936400000|2025-04-29 14:20:00|360.8|355.8|360.6|355.6|361.1|358.1|357.9|355.5|4
1745936700000|2025-04-29 14:25:00|360.5|355.5|361.3|356.3|361.8|358.1|356.5|354|15
1745937000000|2025-04-29 14:30:00|361.4|356.4|361.5|356.5|361.6|358.3|359.3|356.4|2
1745937300000|2025-04-29 14:35:00|361.6|356.6|359.9|358.9|361.6|358.9|359.8|356.6|2
1745937600000|2025-04-29 14:40:00|359.8|358.8|359.8|358.8|359.9|358.9|359.8|358.8|3
1745937900000|2025-04-29 14:45:00|359.9|358.9|359.8|358.8|359.9|358.9|359.8|358.8|0
1745938200000|2025-04-29 14:50:00|361.5|356.5|361.6|356.6|361.6|358.8|359.5|356.5|3
1745938500000|2025-04-29 14:55:00|359.8|358.8|356|351|361.6|358.8|353.5|351|15
1745938800000|2025-04-29 15:00:00|356.1|351.1|357.8|352.8|357.9|352.9|353.8|351.1|1
1745939100000|2025-04-29 15:05:00|358.1|353.1|357.8|352.8|358.1|353.1|357.6|352.6|0
1745939400000|2025-04-29 15:10:00|357.9|352.9|358.3|353.3|358.3|353.3|357.8|352.8|0
1745939700000|2025-04-29 15:15:00|358.1|353.1|354.5|353.5|358.5|354|354.5|351.4|5
1745940000000|2025-04-29 15:20:00|356.4|351.4|354.5|353.5|356.4|353.5|354.5|351.4|0
1745940600000|2025-04-29 15:30:00|354.6|353.6|357.5|352.5|358|353.8|354.6|352.4|1
1745940900000|2025-04-29 15:35:00|357.6|352.6|358|353|358.5|355|355.8|352.6|0
1745941200000|2025-04-29 15:40:00|357.9|352.9|358|353|358|353|357.9|352.9|0
1745941500000|2025-04-29 15:45:00|357.9|352.9|357.9|352.9|358.3|353.3|357.9|352.9|0
1745942100000|2025-04-29 15:55:00|358.3|353.3|357.8|352.8|358.8|355.5|356.4|352.6|2
1745942400000|2025-04-29 16:00:00|357.6|352.6|357.6|352.6|357.9|355|356|352.6|0
1745942700000|2025-04-29 16:05:00|357.5|352.5|357.6|352.6|357.6|352.6|357.5|352.5|0
1745943000000|2025-04-29 16:10:00|357.5|352.5|357.4|352.4|357.6|352.6|356.9|351.9|3
1745943300000|2025-04-29 16:15:00|355.5|354.5|356.1|355.1|357.8|355.1|355.5|352.4|0
1745943600000|2025-04-29 16:20:00|356.3|355.3|358.5|353.5|358.9|355.8|356|352.8|8
1745943900000|2025-04-29 16:25:00|358.4|353.4|355.3|354.3|358.4|355.3|355|352.1|4
1745944200000|2025-04-29 16:30:00|355.1|354.1|354.9|353.9|355.1|354.1|354.9|353.9|0
1745944500000|2025-04-29 16:35:00|355|354|355|354|356.8|354.3|354.9|351.8|3
1745944800000|2025-04-29 16:40:00|355.1|354.1|354.9|353.9|355.1|354.1|354.9|353.9|0
1745945100000|2025-04-29 16:45:00|356.6|351.6|358|353|358|354.5|354.5|351.6|4
1745945400000|2025-04-29 16:50:00|357.9|352.9|358|353|358|353|357.9|352.9|1
1745945700000|2025-04-29 16:55:00|357.9|352.9|355.9|354.9|357.9|355.3|355.9|352.9|1
1745947800000|2025-04-29 17:30:00|356|355|355.9|354.9|356|355|355.9|354.9|0
1745948100000|2025-04-29 17:35:00|358.3|353.3|356.9|355.9|358.6|355.9|356.8|353.3|2
1745948400000|2025-04-29 17:40:00|357|356|356.9|355.9|358.6|356|356.8|353.4|5
1745948700000|2025-04-29 17:45:00|357|356|358.5|353.5|358.5|356|357|353.3|5
1745949300000|2025-04-29 17:55:00|358.6|353.6|357.1|356.1|358.6|356.1|356.8|353.6|2
1745949600000|2025-04-29 18:00:00|357|356|358.3|353.3|358.3|356|356.9|352.1|5
1745949900000|2025-04-29 18:05:00|355.9|354.9|357.8|352.8|358.3|355.6|355.9|352.8|2
1745950200000|2025-04-29 18:10:00|357.6|352.6|359.9|354.9|360.8|357.5|355.4|352.5|62
1745950500000|2025-04-29 18:15:00|359.5|354.5|358.8|357.8|360.6|357.9|358.5|354.3|9
1745971200000|2025-04-30 00:00:00|359.4|354.4|358.8|357.8|360.6|357.8|358.8|354.4|11
1745971800000|2025-04-30 00:10:00|360.6|355.6|357.9|356.9|360.6|357.9|357.8|354.5|13
1745972400000|2025-04-30 00:20:00|357.8|356.8|358.4|353.4|359.6|356.8|357.1|353.1|3
1745972700000|2025-04-30 00:25:00|358.3|353.3|358.8|357.8|360.9|357.8|357|353.3|1
1745973000000|2025-04-30 00:30:00|360.5|355.5|360.5|355.5|360.6|357.3|358.3|355.5|1
1745973300000|2025-04-30 00:35:00|360.6|355.6|360.6|355.6|360.6|357.8|358.8|355.6|0
1745974200000|2025-04-30 00:50:00|358.8|357.8|360.3|355.3|360.6|358|358.8|355.1|1
1745975100000|2025-04-30 01:05:00|360.4|355.4|360.3|355.3|360.4|355.4|360.3|355.3|0
1745975400000|2025-04-30 01:10:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1745975700000|2025-04-30 01:15:00|358.3|357.3|360.1|355.1|360.4|357.3|358.3|355.1|2
1745976000000|2025-04-30 01:20:00|360.4|355.4|359.1|354.1|360.4|356.8|357.8|354|2
1745976300000|2025-04-30 01:25:00|359|354|358.9|353.9|359|354|358.9|353.9|1
1745976600000|2025-04-30 01:30:00|358.8|353.8|358.9|353.9|359|354|358.8|353.8|0
1745976900000|2025-04-30 01:35:00|359|354|359|354|359|354|359|354|0
1745977200000|2025-04-30 01:40:00|359.1|354.1|358.4|353.4|359.1|355.8|356.8|353.4|0
1745977500000|2025-04-30 01:45:00|358.3|353.3|358.1|353.1|358.4|353.4|358|353|0
1745977800000|2025-04-30 01:50:00|358|353|358.1|353.1|358.1|353.1|358|353|0
1745978400000|2025-04-30 02:00:00|357.9|352.9|358.1|353.1|358.1|353.1|357.9|352.9|0
1745979000000|2025-04-30 02:10:00|358.3|353.3|359.3|354.3|360|356.5|357.1|353.3|3
1745979300000|2025-04-30 02:15:00|359.4|354.4|359.4|354.4|359.4|354.4|359.4|354.4|0
1745979600000|2025-04-30 02:20:00|359.1|354.1|359.4|354.4|360.1|355.1|359|354|0
1745979900000|2025-04-30 02:25:00|359.3|354.3|359.1|354.1|360|355|358.9|353.9|0
1745980200000|2025-04-30 02:30:00|359|354|359|354|359.9|354.9|359|354|0
1745980500000|2025-04-30 02:35:00|359.1|354.1|359.1|354.1|359.1|356.3|357.3|353.9|0
1745980800000|2025-04-30 02:40:00|358.6|353.6|358.6|353.6|359.8|355.6|356.4|352.6|6
1745981100000|2025-04-30 02:45:00|358.8|353.8|358.5|353.5|358.8|353.8|358.3|353.3|0
1745981400000|2025-04-30 02:50:00|358.6|353.6|358.6|353.6|358.6|353.6|358.3|353.3|0
1745981700000|2025-04-30 02:55:00|358.5|353.5|358.6|353.6|359|354|358.3|353.3|3
1745982000000|2025-04-30 03:00:00|358.5|353.5|359|354|359|354|358.4|353.4|0
1745982300000|2025-04-30 03:05:00|359.1|354.1|359.8|354.8|360.1|355.1|359.1|354.1|0
1745982900000|2025-04-30 03:15:00|359.9|354.9|359.9|354.9|360.4|357.3|358.3|354.8|0
1745983200000|2025-04-30 03:20:00|359.8|354.8|359.9|354.9|359.9|354.9|359.8|354.8|0
1745983500000|2025-04-30 03:25:00|359.8|354.8|359.5|354.5|360.4|356.8|357.8|354.5|0
1745983800000|2025-04-30 03:30:00|359.4|354.4|359.5|354.5|359.5|354.5|359.4|354.4|0
1745984100000|2025-04-30 03:35:00|359.4|354.4|359.5|354.5|359.5|354.5|359.4|354.4|0
1745984400000|2025-04-30 03:40:00|359.6|354.6|359.5|354.5|359.8|354.8|359.5|354.5|0
1745984700000|2025-04-30 03:45:00|359.6|354.6|359.5|354.5|359.6|354.6|359.5|354.5|0
1745985000000|2025-04-30 03:50:00|359.4|354.4|357.5|356.5|359.6|356.5|357.5|354.4|0
1745985300000|2025-04-30 03:55:00|359.4|354.4|359.5|354.5|359.6|356.8|357.5|354.4|0
1745985600000|2025-04-30 04:00:00|359.6|354.6|359.6|354.6|359.8|354.8|359.5|354.5|0
1745986800000|2025-04-30 04:20:00|357.5|356.5|357.5|356.5|359.6|356.5|357.5|354.6|0
1745987100000|2025-04-30 04:25:00|359.6|354.6|357.5|356.5|359.6|356.5|357.5|354.6|0
1745987400000|2025-04-30 04:30:00|359.6|354.6|357.5|356.5|359.6|356.5|357.5|354.6|0
1745987700000|2025-04-30 04:35:00|359.6|354.6|357.8|356.8|359.6|356.8|357.5|354.6|0
1745991300000|2025-04-30 05:35:00|357.6|356.6|357.8|356.8|357.9|356.9|357.6|356.6|0
1745992200000|2025-04-30 05:50:00|357.6|356.6|359.6|354.6|359.6|356.8|357.5|354.6|1
1745992500000|2025-04-30 05:55:00|359.9|354.9|359.6|354.6|359.9|357|357.9|354.6|1
1745992800000|2025-04-30 06:00:00|359.9|354.9|359.6|354.6|359.9|357|357.9|354.6|1
1745994300000|2025-04-30 06:25:00|357.5|356.5|359.6|354.6|359.6|356.5|357.5|354.6|0
1745994600000|2025-04-30 06:30:00|357.5|356.5|359.6|354.6|359.6|356.5|357.4|354.6|0
1745995500000|2025-04-30 06:45:00|357.5|356.5|357.5|356.5|357.5|356.5|357.5|356.5|0
1745998200000|2025-04-30 07:30:00|357.4|356.4|357.5|356.5|357.5|356.5|357.4|356.4|0
1746000900000|2025-04-30 08:15:00|357.1|356.1|357.5|356.5|357.5|356.5|357.1|356.1|1
1746004500000|2025-04-30 09:15:00|357.4|356.4|357.5|356.5|357.5|356.5|357.4|356.4|0
1746005100000|2025-04-30 09:25:00|357.4|356.4|357.5|356.5|357.5|356.5|357.4|356.4|0
1746005400000|2025-04-30 09:30:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|1
1746005700000|2025-04-30 09:35:00|360.1|355.1|360.1|355.1|360.1|355.1|360.1|355.1|6
1746006000000|2025-04-30 09:40:00|360|355|360|355|360|355|360|355|0
1746006300000|2025-04-30 09:45:00|360.1|355.1|358.5|357.5|360.4|357.8|358.5|355|0
1746007500000|2025-04-30 10:05:00|358.3|357.3|358.3|357.3|358.3|357.3|358.3|357.3|0
1746007800000|2025-04-30 10:10:00|358.5|357.5|359.9|354.9|359.9|357.5|358.5|354.9|1
1746008100000|2025-04-30 10:15:00|360|355|360.1|355.1|360.1|355.1|359.9|354.9|0
1746008400000|2025-04-30 10:20:00|360|355|360|355|360|355|360|355|0
1746010200000|2025-04-30 10:50:00|360.1|355.1|360|355|360.1|355.1|360|355|0
1746011100000|2025-04-30 11:05:00|360.1|355.1|360.1|355.1|360.1|355.1|360|355|0
1746011400000|2025-04-30 11:10:00|360|355|360|355|360.1|355.1|360|355|0
1746011700000|2025-04-30 11:15:00|360.1|355.1|360|355|360.1|355.1|360|355|0
1746012300000|2025-04-30 11:25:00|360.1|355.1|360|355|360.1|355.1|360|355|0
1746012600000|2025-04-30 11:30:00|360.1|355.1|357.5|356.5|360.1|356.6|357.5|355|0
1746014100000|2025-04-30 11:55:00|357.6|356.6|359.4|358.4|360.6|358.4|357.6|355.4|7
1746014400000|2025-04-30 12:00:00|||||||||4
1746014700000|2025-04-30 12:05:00|||||||||3
1746015000000|2025-04-30 12:10:00|359.8|358.8|359.6|358.6|359.8|358.8|359.6|358.6|3
1746015300000|2025-04-30 12:15:00|359.8|358.8|359.8|358.8|359.8|358.8|359.6|358.6|3
1746015600000|2025-04-30 12:20:00|360|359|360|359|360|359|360|359|3
1746015900000|2025-04-30 12:25:00|360.3|359.3|360.3|359.3|360.3|359.3|360.3|359.3|3
1746016200000|2025-04-30 12:30:00|||||||||3
1746016500000|2025-04-30 12:35:00|360.5|359.5|360.5|359.5|360.5|359.5|360.5|359.5|3
1746016800000|2025-04-30 12:40:00|360.4|359.4|360.5|359.5|360.5|359.5|360.4|359.4|3
1746019800000|2025-04-30 13:30:00|359.8|358.8|360.6|359.6|362.1|359.9|359.8|356.5|29
1746020100000|2025-04-30 13:35:00|360.5|359.5|362.4|357.4|362.4|359.9|360.5|357.4|11
1746020700000|2025-04-30 13:45:00|360.5|359.5|362.1|357.1|362.4|359.5|358.8|355.6|22
1746021000000|2025-04-30 13:50:00|362|357|360.5|359.5|362.3|359.6|360.3|357|1
1746021300000|2025-04-30 13:55:00|360.3|359.3|360.6|359.6|360.8|359.8|360.3|359.3|9
1746021600000|2025-04-30 14:00:00|360.4|359.4|360.8|359.8|360.8|359.8|360.4|359.4|1
1746021900000|2025-04-30 14:05:00|360.9|359.9|360.5|359.5|362.4|359.9|360.3|357.4|12
1746022200000|2025-04-30 14:10:00|360.3|359.3|360.5|359.5|360.5|359.5|360.3|359.3|3
1746022500000|2025-04-30 14:15:00|360.3|359.3|360.5|359.5|362.4|359.5|359.9|357.4|3
1746022800000|2025-04-30 14:20:00|360.4|359.4|361.6|360.6|361.6|360.6|360.1|359.1|28
1746023100000|2025-04-30 14:25:00|361.8|360.8|361.6|360.6|361.9|360.9|361.6|360.6|10
1746023400000|2025-04-30 14:30:00|361.8|360.8|361.9|360.9|361.9|360.9|361.8|360.8|18
1746023700000|2025-04-30 14:35:00|||||||||8
1746024000000|2025-04-30 14:40:00|362|361|362.1|361.1|362.1|361.1|362|361|11
1746024900000|2025-04-30 14:55:00|362|361|362|361|362.1|361.1|362|361|20
1746025200000|2025-04-30 15:00:00|||||||||6
1746025500000|2025-04-30 15:05:00|361.9|360.9|363.6|358.6|363.6|361|361.3|358.6|56
1746025800000|2025-04-30 15:10:00|361.8|360.8|361.9|360.9|361.9|360.9|361.6|360.6|0
1746026100000|2025-04-30 15:15:00|362|361|361.9|360.9|362|361|361.9|360.9|9
1746026400000|2025-04-30 15:20:00|363.4|358.4|361.6|360.6|363.6|360.6|361.5|358.4|7
1746026700000|2025-04-30 15:25:00|361.5|360.5|361|360|363.6|360.8|360.8|358.4|7
1746027000000|2025-04-30 15:30:00|360.9|359.9|360.9|359.9|363.1|360|360.6|358.1|0
1746027300000|2025-04-30 15:35:00|362.4|357.4|360.8|359.8|362.9|360.3|360.5|357.4|5
1746027600000|2025-04-30 15:40:00|||||||||1
1746027900000|2025-04-30 15:45:00|360.6|359.6|360.9|355.9|362.9|360|357.9|355.4|18
1746028200000|2025-04-30 15:50:00|359|358|360|359|362.1|359|359|356.3|0
1746028500000|2025-04-30 15:55:00|360.1|359.1|361.4|356.4|361.8|359.3|359.5|356.4|2
1746028800000|2025-04-30 16:00:00|359.8|358.8|361.9|356.9|361.9|359.3|359.3|356.4|4
1746029100000|2025-04-30 16:05:00|359.8|358.8|361.9|356.9|361.9|358.8|359.8|356.9|0
1746029400000|2025-04-30 16:10:00|360|359|360.3|359.3|360.3|359.3|360|359|0
1746029700000|2025-04-30 16:15:00|360.4|359.4|359.8|358.8|361.9|359.6|359.8|356.9|4
1746030000000|2025-04-30 16:20:00|359.6|358.6|359.8|358.8|359.8|358.8|359.6|358.6|0
1746030300000|2025-04-30 16:25:00|360.1|359.1|359.8|358.8|360.1|359.1|359.8|358.8|1
1746030600000|2025-04-30 16:30:00|359.6|358.6|359.9|358.9|359.9|358.9|359.6|358.6|0
1746030900000|2025-04-30 16:35:00|360|359|359.8|358.8|361.6|359|359.5|356|12
1746031500000|2025-04-30 16:45:00|359.5|358.5|359.5|358.5|359.5|358.5|359.5|358.5|6
1746031800000|2025-04-30 16:50:00|359.6|358.6|359.9|358.9|360.1|359.1|359.6|358.6|4
1746032100000|2025-04-30 16:55:00|||||||||1
1746032700000|2025-04-30 17:05:00|360|359|359.9|358.9|360.1|359.1|359.9|358.9|3
1746033000000|2025-04-30 17:10:00|359.8|358.8|360.5|355.5|360.9|358.9|358.3|355.4|11
1746033300000|2025-04-30 17:15:00|360.4|355.4|359.3|358.3|360.8|358.3|358.5|355.4|0
1746033900000|2025-04-30 17:25:00|359.4|358.4|359.4|358.4|359.4|358.4|359.3|358.3|1
1746034200000|2025-04-30 17:30:00|359.3|358.3|359.3|358.3|359.4|358.4|359.3|358.3|5
1746034500000|2025-04-30 17:35:00|360.9|355.9|358.8|357.8|360.9|357.8|357.5|355.4|10
1746035100000|2025-04-30 17:45:00|358.6|357.6|358.4|357.4|358.8|357.8|358.4|357.4|0
1746035400000|2025-04-30 17:50:00|358.5|357.5|360.4|355.4|360.6|357.9|358.5|355.4|2
1746035700000|2025-04-30 17:55:00|358.3|357.3|358.9|353.9|360.5|357.3|356|353.1|6
1746036000000|2025-04-30 18:00:00|357|356|359.6|354.6|359.6|356.4|357|354.6|1
1746036300000|2025-04-30 18:05:00|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|0
1746036600000|2025-04-30 18:10:00|357.9|356.9|357.3|352.3|360.1|357.3|355.3|351.8|44
1746036900000|2025-04-30 18:15:00|357.4|352.4|356.4|351.4|357.9|355|354.3|350.8|5
1746057600000|2025-05-01 00:00:00|356.6|351.3|355.1|350.1|357.1|352.4|353.1|349.6|3
1746057900000|2025-05-01 00:05:00|355.4|350.4|355.6|350.6|356.3|352.8|353.5|350.1|0
1746058200000|2025-05-01 00:10:00|355.8|350.8|354.6|349.6|355.8|352.8|352.3|348.9|4
1746058500000|2025-05-01 00:15:00|355|350|354|349|355.4|350.4|353.8|348.8|4
1746058800000|2025-05-01 00:20:00|354.1|349.1|354.5|349.5|354.9|349.9|354.1|349.1|0
1746059100000|2025-05-01 00:25:00|354.6|349.6|354.5|349.5|354.6|349.6|354.3|349.3|0
1746059400000|2025-05-01 00:30:00|354.4|349.4|354.4|349.4|354.9|351.5|351.9|349.4|1
1746059700000|2025-05-01 00:35:00|354.5|349.5|354.5|349.5|354.5|349.5|354.4|349.4|0
1746060000000|2025-05-01 00:40:00|354.4|349.4|354.5|349.5|354.5|351.3|352.3|349.1|0
1746060300000|2025-05-01 00:45:00|354.4|349.4|354.5|349.5|354.5|351.3|352.3|349.4|0
1746060600000|2025-05-01 00:50:00|354.4|349.4|354.1|349.1|354.5|351|352|349.1|0
1746060900000|2025-05-01 00:55:00|354.3|349.3|354.3|349.3|354.3|349.3|354.3|349.3|0
1746061500000|2025-05-01 01:05:00|354.1|349.1|354.3|349.3|354.3|351|352|349.1|0
1746061800000|2025-05-01 01:10:00|354.1|349.1|354.3|349.3|354.3|349.3|354.1|349.1|0
1746062100000|2025-05-01 01:15:00|354.4|349.4|354.4|349.4|354.4|349.4|354.4|349.4|0
1746063300000|2025-05-01 01:35:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746063600000|2025-05-01 01:40:00|352.3|351.3|354.4|349.4|354.4|351.6|352|349.1|0
1746064200000|2025-05-01 01:50:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746064500000|2025-05-01 01:55:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746064800000|2025-05-01 02:00:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746065100000|2025-05-01 02:05:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746065400000|2025-05-01 02:10:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746066300000|2025-05-01 02:25:00|354.8|349.8|354.8|349.8|354.8|349.8|354.8|349.8|1
1746067200000|2025-05-01 02:40:00|354.9|349.9|354.9|349.9|354.9|351.8|352.8|349.9|0
1746068100000|2025-05-01 02:55:00|352.8|351.8|354.9|349.9|354.9|351.8|352.8|349.9|0
1746068400000|2025-05-01 03:00:00|352.8|351.8|354.5|349.5|354.6|351.8|352.8|349.3|0
1746068700000|2025-05-01 03:05:00|354.6|349.6|354.6|349.6|354.6|349.6|354.6|349.6|0
1746069000000|2025-05-01 03:10:00|354.5|349.5|354.5|349.5|354.6|349.6|354.5|349.5|0
1746069300000|2025-05-01 03:15:00|354.6|349.6|354.5|349.5|354.6|349.6|354.5|349.5|0
1746070200000|2025-05-01 03:30:00|354.6|349.6|354.5|349.5|354.6|349.6|354.5|349.5|0
1746071700000|2025-05-01 03:55:00|354.6|349.6|354.5|349.5|354.6|349.6|354.5|349.5|0
1746072600000|2025-05-01 04:10:00|354.4|349.4|354.6|349.6|354.6|351.5|352.3|349.4|0
1746072900000|2025-05-01 04:15:00|352.8|351.8|352.8|351.8|352.8|351.8|352.8|351.8|0
1746073500000|2025-05-01 04:25:00|352.6|351.6|352.6|351.6|352.9|351.9|352.6|351.6|0
1746074400000|2025-05-01 04:40:00|352.8|351.8|352.6|351.6|352.8|351.8|352.5|351.5|0
1746075300000|2025-05-01 04:55:00|352.5|351.5|352.6|351.6|352.6|351.6|352.5|351.5|0
1746075600000|2025-05-01 05:00:00|352.5|351.5|352.6|351.6|352.6|351.6|352.5|351.5|0
1746077400000|2025-05-01 05:30:00|352.5|351.5|351.5|346.5|352.6|351.6|348.6|346.4|9
1746078300000|2025-05-01 05:45:00|351.4|346.4|351.4|346.4|351.5|348.3|349.3|346.3|0
1746078600000|2025-05-01 05:50:00|351.3|346.3|351.1|346.1|351.3|348|348.9|346.1|0
1746078900000|2025-05-01 05:55:00|349.3|348.3|351.1|346.1|351.5|348.3|349.1|346.1|0
1746079800000|2025-05-01 06:10:00|349|348|351.1|346.1|351.1|348|349|346.1|0
1746080100000|2025-05-01 06:15:00|349|348|351.1|346.1|351.1|348|348.9|346.1|0
1746080400000|2025-05-01 06:20:00|349|348|351.1|346.1|351.1|348|349|346.1|0
1746080700000|2025-05-01 06:25:00|349|348|347.1|342.1|351.1|348|345.4|342.1|18
1746081000000|2025-05-01 06:30:00|345.3|344.3|347.6|342.6|349.3|344.3|345.1|342.4|4
1746081300000|2025-05-01 06:35:00|347.9|342.9|347.8|342.8|349.1|344.1|347.1|342.1|0
1746081600000|2025-05-01 06:40:00|347.6|342.6|347.6|342.6|349.1|344.1|347.4|342.4|0
1746081900000|2025-05-01 06:45:00|347.5|342.5|347.6|342.6|349.1|344.1|347.3|342.3|0
1746082200000|2025-05-01 06:50:00|347.5|342.5|347.4|342.4|348.9|343.9|347.4|342.4|0
1746082500000|2025-05-01 06:55:00|347.6|342.6|347.6|342.6|349.1|344.1|347.3|342.3|0
1746082800000|2025-05-01 07:00:00|347.8|342.8|347.6|342.6|349.3|344.3|345.1|342.4|0
1746083100000|2025-05-01 07:05:00|347.5|342.5|347.6|342.6|347.6|342.6|347.5|342.5|0
1746083400000|2025-05-01 07:10:00|347.5|342.5|349|344|349.9|345.8|346.4|342.5|2
1746083700000|2025-05-01 07:15:00|348.5|343.5|348.6|343.6|349.6|344.6|348.5|343.5|0
1746084000000|2025-05-01 07:20:00|348.5|343.5|348.9|343.9|350|345|348.1|343.1|0
1746084300000|2025-05-01 07:25:00|348.8|343.8|348.9|343.9|348.9|343.9|348.8|343.8|0
1746084600000|2025-05-01 07:30:00|348.8|343.8|349.1|344.1|350.1|346.3|346.9|343.6|0
1746084900000|2025-05-01 07:35:00|347|346|348.6|343.6|349.3|346|346.9|343.5|0
1746085200000|2025-05-01 07:40:00|348.5|343.5|348.6|343.6|348.6|343.6|348.4|343.4|0
1746085500000|2025-05-01 07:45:00|348.5|343.5|348.9|343.9|350.1|346.3|347.3|343.5|0
1746085800000|2025-05-01 07:50:00|348.8|343.8|348.8|343.8|348.9|343.9|348.8|343.8|0
1746086100000|2025-05-01 07:55:00|348.6|343.6|348.6|343.6|348.8|343.8|348.6|343.6|0
1746086400000|2025-05-01 08:00:00|348.5|343.5|349|344|349.8|345.5|346.5|343.4|0
1746086700000|2025-05-01 08:05:00|348.9|343.9|348.9|343.9|349.8|344.8|348.9|343.9|0
1746087000000|2025-05-01 08:10:00|349|344|348.8|343.8|349.8|344.8|348.8|343.8|0
1746087300000|2025-05-01 08:15:00|348.9|343.9|349.1|344.1|349.9|344.9|348.9|343.9|0
1746087600000|2025-05-01 08:20:00|349|344|349.1|344.1|349.9|344.9|349|344|0
1746087900000|2025-05-01 08:25:00|349|344|349.1|344.1|349.9|344.9|349|344|0
1746088200000|2025-05-01 08:30:00|349|344|349.4|344.4|350.5|345.5|349|344|0
1746088500000|2025-05-01 08:35:00|348.6|343.6|348.6|343.6|348.6|343.6|348.6|343.6|0
1746088800000|2025-05-01 08:40:00|348.5|343.5|348.4|343.4|348.6|343.6|348.4|343.4|0
1746089100000|2025-05-01 08:45:00|348.3|343.3|348.5|343.5|350|345|348.3|343.3|0
1746089400000|2025-05-01 08:50:00|348.4|343.4|348.4|343.4|348.5|343.5|348.4|343.4|0
1746089700000|2025-05-01 08:55:00|349.5|344.5|348.6|343.6|350.1|346|347|343.1|0
1746090000000|2025-05-01 09:00:00|348.5|343.5|348.5|343.5|348.6|343.6|348.5|343.5|0
1746090600000|2025-05-01 09:10:00|348.4|343.4|348.5|343.5|348.6|343.6|348.3|343.3|0
1746091200000|2025-05-01 09:20:00|348.6|343.6|348.6|343.6|348.8|343.8|348.5|343.5|0
1746091500000|2025-05-01 09:25:00|348.5|343.5|348.5|343.5|348.5|343.5|348.5|343.5|0
1746092100000|2025-05-01 09:35:00|348.6|343.6|348.6|343.6|348.6|343.6|348.6|343.6|0
1746092400000|2025-05-01 09:40:00|348.5|343.5|348.5|343.5|348.5|343.5|348.5|343.5|0
1746093600000|2025-05-01 10:00:00|348.6|343.6|348.5|343.5|348.6|343.6|348.5|343.5|0
1746096600000|2025-05-01 10:50:00|348.6|343.6|348.6|343.6|348.6|343.6|348.6|343.6|0
1746096900000|2025-05-01 10:55:00|349.1|344.1|350.4|345.4|350.4|345.4|349.1|344.1|27
1746097200000|2025-05-01 11:00:00|350.3|345.3|350.3|345.3|350.4|345.4|350.3|345.3|1
1746097500000|2025-05-01 11:05:00|350.4|345.4|350.5|345.5|350.8|345.8|350.4|345.4|1
1746098700000|2025-05-01 11:25:00|349.3|348.3|349.4|348.4|349.4|348.4|349.3|348.3|0
1746099000000|2025-05-01 11:30:00|352.5|347.5|352.6|347.6|352.6|347.6|352.5|347.5|1
1746099300000|2025-05-01 11:35:00|352.5|347.5|352.8|347.8|352.8|347.8|352.5|347.5|1
1746099600000|2025-05-01 11:40:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1746099900000|2025-05-01 11:45:00|352.6|347.6|352.5|347.5|352.8|347.8|352.5|347.5|0
1746100200000|2025-05-01 11:50:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1746100500000|2025-05-01 11:55:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1746100800000|2025-05-01 12:00:00|352.6|347.6|351.1|350.1|352.9|350.4|351|347.5|1
1746101100000|2025-05-01 12:05:00|351|350|352.8|347.8|352.8|350|351|347.5|2
1746101700000|2025-05-01 12:15:00|353.1|348.1|352.9|347.9|353.1|348.1|352.9|347.9|0
1746102300000|2025-05-01 12:25:00|352.8|347.8|353|348|353.1|348.1|352.8|347.8|0
1746102600000|2025-05-01 12:30:00|353.1|348.1|352.9|347.9|353.1|348.1|352.6|347.6|0
1746106200000|2025-05-01 13:30:00|352.5|347.5|350.1|345.1|352.6|349.3|346|343.4|25
1746106500000|2025-05-01 13:35:00|350|345|349.6|344.6|352.4|349.3|349.6|344.6|7
1746106800000|2025-05-01 13:40:00|349.8|344.8|345|344|352.4|347.6|344.8|342.1|9
1746107100000|2025-05-01 13:45:00|346.9|341.9|346.9|341.9|347.6|344|343.1|341.1|34
1746107400000|2025-05-01 13:50:00|346.8|341.8|346.8|341.8|346.9|341.9|346.6|341.6|12
1746107700000|2025-05-01 13:55:00|346.6|341.6|344.4|343.4|347.8|343.5|344.4|341.6|1
1746108000000|2025-05-01 14:00:00|344.6|343.6|347.6|342.6|348.3|344|344.6|342.1|8
1746108300000|2025-05-01 14:05:00|347.5|342.5|347.4|342.4|347.5|342.5|347.1|342.1|1
1746108600000|2025-05-01 14:10:00|347.1|342.1|347.1|342.1|347.3|342.3|347.1|342.1|1
1746108900000|2025-05-01 14:15:00|345|344|345|344|345|344|345|344|0
1746109200000|2025-05-01 14:20:00|344.9|343.9|344.8|343.8|347.1|344.1|343.9|341.1|10
1746109500000|2025-05-01 14:25:00|344.6|343.6|347.5|342.5|347.5|344.9|344.5|341.4|5
1746109800000|2025-05-01 14:30:00|347.4|342.4|343.9|342.9|347.4|344|343.9|341.8|5
1746110100000|2025-05-01 14:35:00|343.5|342.5|345.6|340.6|345.9|342.6|341.4|339|35
1746110400000|2025-05-01 14:40:00|344.1|343.1|346.1|341.1|346.4|343.9|343.3|340.4|8
1746110700000|2025-05-01 14:45:00|346|341|346.3|341.3|346.4|341.4|346|341|0
1746111000000|2025-05-01 14:50:00|346.4|341.4|344.4|343.4|346.4|343.4|344.4|340.9|2
1746111300000|2025-05-01 14:55:00|344.3|343.3|343.1|342.1|345.6|343.3|343.1|340.4|7
1746111600000|2025-05-01 15:00:00|345.9|340.9|345.5|340.5|345.9|343.1|343.1|340.5|5
1746111900000|2025-05-01 15:05:00|345.4|340.4|345.4|340.4|345.4|342.3|343|340.4|4
1746112200000|2025-05-01 15:10:00|345.9|340.9|342.6|337.6|345.9|340.9|340.5|337.6|8
1746112500000|2025-05-01 15:15:00|343.4|338.4|343.6|338.6|343.6|340.3|341|338|3
1746112800000|2025-05-01 15:20:00|343.5|338.5|343.3|338.3|343.6|340.8|341.8|338.1|4
1746113100000|2025-05-01 15:25:00|343.1|338.1|339.8|334.8|343.1|338.1|337.4|334.6|45
1746113400000|2025-05-01 15:30:00|339.9|334.9|340|339|341|339|336.8|334.1|13
1746113700000|2025-05-01 15:35:00|340.3|339.3|342.6|337.6|342.6|339.3|340|337.1|3
1746114000000|2025-05-01 15:40:00|342.5|337.5|342.3|337.3|342.5|337.5|342.3|337.3|0
1746114300000|2025-05-01 15:45:00|341.8|336.8|337.3|336.3|342|337|337.3|334.1|47
1746114600000|2025-05-01 15:50:00|339|334|340.5|335.5|341|336|337|333.6|23
1746114900000|2025-05-01 15:55:00|340.6|335.6|341.3|336.3|341.3|336.3|340.3|335.3|15
1746115200000|2025-05-01 16:00:00|341.1|336.1|340.5|335.5|341.1|337|337.9|334.4|2
1746115500000|2025-05-01 16:05:00|340.4|335.4|340.5|335.5|340.6|336.3|337.3|334.1|1
1746115800000|2025-05-01 16:10:00|340.4|335.4|338.3|337.3|340.8|337.3|338.1|335.4|0
1746116100000|2025-05-01 16:15:00|338.4|337.4|338|337|338.4|337.4|337.8|336.8|7
1746116400000|2025-05-01 16:20:00|337.8|336.8|337.6|336.6|340.1|336.8|337.6|334.9|7
1746116700000|2025-05-01 16:25:00|340.4|335.4|341.1|336.1|341.3|337|337.6|334.9|2
1746117000000|2025-05-01 16:30:00|341.3|336.3|340.8|335.8|341.8|338.9|339.5|335.6|1
1746117300000|2025-05-01 16:35:00|340.6|335.6|341.1|336.1|341.4|336.4|340.6|335.6|1
1746117600000|2025-05-01 16:40:00|341|336|340.6|335.6|341|336|340.5|335.5|0
1746117900000|2025-05-01 16:45:00|340.5|335.5|340.5|335.5|340.5|335.5|340.5|335.5|0
1746118200000|2025-05-01 16:50:00|340.6|335.6|338.1|337.1|341.1|338.9|338.1|335.4|5
1746118500000|2025-05-01 16:55:00|340.6|335.6|341.3|336.3|341.3|337.3|338.1|335.4|3
1746118800000|2025-05-01 17:00:00|341.4|336.4|341.5|336.5|341.6|339.1|340.1|336.3|3
1746119100000|2025-05-01 17:05:00|341.8|336.8|341.8|336.8|341.9|338.8|339.8|336.5|9
1746119400000|2025-05-01 17:10:00|341.6|336.6|341.1|340.1|342.8|340.1|339.8|336.6|2
1746119700000|2025-05-01 17:15:00|341.4|340.4|343.6|338.6|343.8|340.9|341.4|338.4|7
1746120000000|2025-05-01 17:20:00|343.8|338.8|343.8|338.8|343.8|338.8|343.6|338.6|0
1746120300000|2025-05-01 17:25:00|342.6|341.6|346.1|341.1|346.3|343|342.6|339|6
1746120600000|2025-05-01 17:30:00|344|343|345.1|340.1|345.3|343|343.3|339.6|3
1746120900000|2025-05-01 17:35:00|345|340|344.9|339.9|345|340|344.9|339.9|0
1746121200000|2025-05-01 17:40:00|345|340|345|340|345|340|345|340|0
1746121500000|2025-05-01 17:45:00|344.9|339.9|345.1|340.1|345.3|341.5|342.1|339.6|1
1746121800000|2025-05-01 17:50:00|345.3|340.3|345|340|345.3|340.3|345|340|1
1746122100000|2025-05-01 17:55:00|345.1|340.1|344.6|339.6|345.4|342.8|343.5|339.6|2
1746122400000|2025-05-01 18:00:00|344.1|343.1|346.4|341.4|347|343.9|344.1|341.4|7
1746122700000|2025-05-01 18:05:00|344.5|343.5|345|340|346.9|343.5|344.3|339.9|5
1746123000000|2025-05-01 18:10:00|344.9|339.9|344.6|339.6|344.9|341.8|341.8|338.4|21
1746123300000|2025-05-01 18:15:00|342.5|341.5|345.1|340.1|346|343|341.8|339|3
1746057600000|2025-05-01 00:00:00|356.6|351.3|355.1|350.1|357.1|352.4|353.1|349.6|3
1746057900000|2025-05-01 00:05:00|355.4|350.4|355.6|350.6|356.3|352.8|353.5|350.1|0
1746058200000|2025-05-01 00:10:00|355.8|350.8|354.6|349.6|355.8|352.8|352.3|348.9|4
1746058500000|2025-05-01 00:15:00|355|350|354|349|355.4|350.4|353.8|348.8|4
1746058800000|2025-05-01 00:20:00|354.1|349.1|354.5|349.5|354.9|349.9|354.1|349.1|0
1746059100000|2025-05-01 00:25:00|354.6|349.6|354.5|349.5|354.6|349.6|354.3|349.3|0
1746059400000|2025-05-01 00:30:00|354.4|349.4|354.4|349.4|354.9|351.5|351.9|349.4|1
1746059700000|2025-05-01 00:35:00|354.5|349.5|354.5|349.5|354.5|349.5|354.4|349.4|0
1746060000000|2025-05-01 00:40:00|354.4|349.4|354.5|349.5|354.5|351.3|352.3|349.1|0
1746060300000|2025-05-01 00:45:00|354.4|349.4|354.5|349.5|354.5|351.3|352.3|349.4|0
1746060600000|2025-05-01 00:50:00|354.4|349.4|354.1|349.1|354.5|351|352|349.1|0
1746060900000|2025-05-01 00:55:00|354.3|349.3|354.3|349.3|354.3|349.3|354.3|349.3|0
1746061500000|2025-05-01 01:05:00|354.1|349.1|354.3|349.3|354.3|351|352|349.1|0
1746061800000|2025-05-01 01:10:00|354.1|349.1|354.3|349.3|354.3|349.3|354.1|349.1|0
1746062100000|2025-05-01 01:15:00|354.4|349.4|354.4|349.4|354.4|349.4|354.4|349.4|0
1746063300000|2025-05-01 01:35:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746063600000|2025-05-01 01:40:00|352.3|351.3|354.4|349.4|354.4|351.6|352|349.1|0
1746064200000|2025-05-01 01:50:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746064500000|2025-05-01 01:55:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746064800000|2025-05-01 02:00:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746065100000|2025-05-01 02:05:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746065400000|2025-05-01 02:10:00|352.3|351.3|354.4|349.4|354.4|351.3|352.3|349.4|0
1746066300000|2025-05-01 02:25:00|354.8|349.8|354.8|349.8|354.8|349.8|354.8|349.8|1
1746067200000|2025-05-01 02:40:00|354.9|349.9|354.9|349.9|354.9|351.8|352.8|349.9|0
1746068100000|2025-05-01 02:55:00|352.8|351.8|354.9|349.9|354.9|351.8|352.8|349.9|0
1746068400000|2025-05-01 03:00:00|352.8|351.8|354.5|349.5|354.6|351.8|352.8|349.3|0
1746068700000|2025-05-01 03:05:00|354.6|349.6|354.6|349.6|354.6|349.6|354.6|349.6|0
1746069000000|2025-05-01 03:10:00|354.5|349.5|354.5|349.5|354.6|349.6|354.5|349.5|0
1746069300000|2025-05-01 03:15:00|354.6|349.6|354.5|349.5|354.6|349.6|354.5|349.5|0
1746070200000|2025-05-01 03:30:00|354.6|349.6|354.5|349.5|354.6|349.6|354.5|349.5|0
1746071700000|2025-05-01 03:55:00|354.6|349.6|354.5|349.5|354.6|349.6|354.5|349.5|0
1746072600000|2025-05-01 04:10:00|354.4|349.4|354.6|349.6|354.6|351.5|352.3|349.4|0
1746072900000|2025-05-01 04:15:00|352.8|351.8|352.8|351.8|352.8|351.8|352.8|351.8|0
1746073500000|2025-05-01 04:25:00|352.6|351.6|352.6|351.6|352.9|351.9|352.6|351.6|0
1746074400000|2025-05-01 04:40:00|352.8|351.8|352.6|351.6|352.8|351.8|352.5|351.5|0
1746075300000|2025-05-01 04:55:00|352.5|351.5|352.6|351.6|352.6|351.6|352.5|351.5|0
1746075600000|2025-05-01 05:00:00|352.5|351.5|352.6|351.6|352.6|351.6|352.5|351.5|0
1746077400000|2025-05-01 05:30:00|352.5|351.5|351.5|346.5|352.6|351.6|348.6|346.4|9
1746078300000|2025-05-01 05:45:00|351.4|346.4|351.4|346.4|351.5|348.3|349.3|346.3|0
1746078600000|2025-05-01 05:50:00|351.3|346.3|351.1|346.1|351.3|348|348.9|346.1|0
1746078900000|2025-05-01 05:55:00|349.3|348.3|351.1|346.1|351.5|348.3|349.1|346.1|0
1746079800000|2025-05-01 06:10:00|349|348|351.1|346.1|351.1|348|349|346.1|0
1746080100000|2025-05-01 06:15:00|349|348|351.1|346.1|351.1|348|348.9|346.1|0
1746080400000|2025-05-01 06:20:00|349|348|351.1|346.1|351.1|348|349|346.1|0
1746080700000|2025-05-01 06:25:00|349|348|347.1|342.1|351.1|348|345.4|342.1|18
1746081000000|2025-05-01 06:30:00|345.3|344.3|347.6|342.6|349.3|344.3|345.1|342.4|4
1746081300000|2025-05-01 06:35:00|347.9|342.9|347.8|342.8|349.1|344.1|347.1|342.1|0
1746081600000|2025-05-01 06:40:00|347.6|342.6|347.6|342.6|349.1|344.1|347.4|342.4|0
1746081900000|2025-05-01 06:45:00|347.5|342.5|347.6|342.6|349.1|344.1|347.3|342.3|0
1746082200000|2025-05-01 06:50:00|347.5|342.5|347.4|342.4|348.9|343.9|347.4|342.4|0
1746082500000|2025-05-01 06:55:00|347.6|342.6|347.6|342.6|349.1|344.1|347.3|342.3|0
1746082800000|2025-05-01 07:00:00|347.8|342.8|347.6|342.6|349.3|344.3|345.1|342.4|0
1746083100000|2025-05-01 07:05:00|347.5|342.5|347.6|342.6|347.6|342.6|347.5|342.5|0
1746083400000|2025-05-01 07:10:00|347.5|342.5|349|344|349.9|345.8|346.4|342.5|2
1746083700000|2025-05-01 07:15:00|348.5|343.5|348.6|343.6|349.6|344.6|348.5|343.5|0
1746084000000|2025-05-01 07:20:00|348.5|343.5|348.9|343.9|350|345|348.1|343.1|0
1746084300000|2025-05-01 07:25:00|348.8|343.8|348.9|343.9|348.9|343.9|348.8|343.8|0
1746084600000|2025-05-01 07:30:00|348.8|343.8|349.1|344.1|350.1|346.3|346.9|343.6|0
1746084900000|2025-05-01 07:35:00|347|346|348.6|343.6|349.3|346|346.9|343.5|0
1746085200000|2025-05-01 07:40:00|348.5|343.5|348.6|343.6|348.6|343.6|348.4|343.4|0
1746085500000|2025-05-01 07:45:00|348.5|343.5|348.9|343.9|350.1|346.3|347.3|343.5|0
1746085800000|2025-05-01 07:50:00|348.8|343.8|348.8|343.8|348.9|343.9|348.8|343.8|0
1746086100000|2025-05-01 07:55:00|348.6|343.6|348.6|343.6|348.8|343.8|348.6|343.6|0
1746086400000|2025-05-01 08:00:00|348.5|343.5|349|344|349.8|345.5|346.5|343.4|0
1746086700000|2025-05-01 08:05:00|348.9|343.9|348.9|343.9|349.8|344.8|348.9|343.9|0
1746087000000|2025-05-01 08:10:00|349|344|348.8|343.8|349.8|344.8|348.8|343.8|0
1746087300000|2025-05-01 08:15:00|348.9|343.9|349.1|344.1|349.9|344.9|348.9|343.9|0
1746087600000|2025-05-01 08:20:00|349|344|349.1|344.1|349.9|344.9|349|344|0
1746087900000|2025-05-01 08:25:00|349|344|349.1|344.1|349.9|344.9|349|344|0
1746088200000|2025-05-01 08:30:00|349|344|349.4|344.4|350.5|345.5|349|344|0
1746088500000|2025-05-01 08:35:00|348.6|343.6|348.6|343.6|348.6|343.6|348.6|343.6|0
1746088800000|2025-05-01 08:40:00|348.5|343.5|348.4|343.4|348.6|343.6|348.4|343.4|0
1746089100000|2025-05-01 08:45:00|348.3|343.3|348.5|343.5|350|345|348.3|343.3|0
1746089400000|2025-05-01 08:50:00|348.4|343.4|348.4|343.4|348.5|343.5|348.4|343.4|0
1746089700000|2025-05-01 08:55:00|349.5|344.5|348.6|343.6|350.1|346|347|343.1|0
1746090000000|2025-05-01 09:00:00|348.5|343.5|348.5|343.5|348.6|343.6|348.5|343.5|0
1746090600000|2025-05-01 09:10:00|348.4|343.4|348.5|343.5|348.6|343.6|348.3|343.3|0
1746091200000|2025-05-01 09:20:00|348.6|343.6|348.6|343.6|348.8|343.8|348.5|343.5|0
1746091500000|2025-05-01 09:25:00|348.5|343.5|348.5|343.5|348.5|343.5|348.5|343.5|0
1746092100000|2025-05-01 09:35:00|348.6|343.6|348.6|343.6|348.6|343.6|348.6|343.6|0
1746092400000|2025-05-01 09:40:00|348.5|343.5|348.5|343.5|348.5|343.5|348.5|343.5|0
1746093600000|2025-05-01 10:00:00|348.6|343.6|348.5|343.5|348.6|343.6|348.5|343.5|0
1746096600000|2025-05-01 10:50:00|348.6|343.6|348.6|343.6|348.6|343.6|348.6|343.6|0
1746096900000|2025-05-01 10:55:00|349.1|344.1|350.4|345.4|350.4|345.4|349.1|344.1|27
1746097200000|2025-05-01 11:00:00|350.3|345.3|350.3|345.3|350.4|345.4|350.3|345.3|1
1746097500000|2025-05-01 11:05:00|350.4|345.4|350.5|345.5|350.8|345.8|350.4|345.4|1
1746098700000|2025-05-01 11:25:00|349.3|348.3|349.4|348.4|349.4|348.4|349.3|348.3|0
1746099000000|2025-05-01 11:30:00|352.5|347.5|352.6|347.6|352.6|347.6|352.5|347.5|1
1746099300000|2025-05-01 11:35:00|352.5|347.5|352.8|347.8|352.8|347.8|352.5|347.5|1
1746099600000|2025-05-01 11:40:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1746099900000|2025-05-01 11:45:00|352.6|347.6|352.5|347.5|352.8|347.8|352.5|347.5|0
1746100200000|2025-05-01 11:50:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1746100500000|2025-05-01 11:55:00|352.6|347.6|352.5|347.5|352.6|347.6|352.5|347.5|0
1746100800000|2025-05-01 12:00:00|352.6|347.6|351.1|350.1|352.9|350.4|351|347.5|1
1746101100000|2025-05-01 12:05:00|351|350|352.8|347.8|352.8|350|351|347.5|2
1746101700000|2025-05-01 12:15:00|353.1|348.1|352.9|347.9|353.1|348.1|352.9|347.9|0
1746102300000|2025-05-01 12:25:00|352.8|347.8|353|348|353.1|348.1|352.8|347.8|0
1746102600000|2025-05-01 12:30:00|353.1|348.1|352.9|347.9|353.1|348.1|352.6|347.6|0
1746106200000|2025-05-01 13:30:00|352.5|347.5|350.1|345.1|352.6|349.3|346|343.4|25
1746106500000|2025-05-01 13:35:00|350|345|349.6|344.6|352.4|349.3|349.6|344.6|7
1746106800000|2025-05-01 13:40:00|349.8|344.8|345|344|352.4|347.6|344.8|342.1|9
1746107100000|2025-05-01 13:45:00|346.9|341.9|346.9|341.9|347.6|344|343.1|341.1|34
1746107400000|2025-05-01 13:50:00|346.8|341.8|346.8|341.8|346.9|341.9|346.6|341.6|12
1746107700000|2025-05-01 13:55:00|346.6|341.6|344.4|343.4|347.8|343.5|344.4|341.6|1
1746108000000|2025-05-01 14:00:00|344.6|343.6|347.6|342.6|348.3|344|344.6|342.1|8
1746108300000|2025-05-01 14:05:00|347.5|342.5|347.4|342.4|347.5|342.5|347.1|342.1|1
1746108600000|2025-05-01 14:10:00|347.1|342.1|347.1|342.1|347.3|342.3|347.1|342.1|1
1746108900000|2025-05-01 14:15:00|345|344|345|344|345|344|345|344|0
1746109200000|2025-05-01 14:20:00|344.9|343.9|344.8|343.8|347.1|344.1|343.9|341.1|10
1746109500000|2025-05-01 14:25:00|344.6|343.6|347.5|342.5|347.5|344.9|344.5|341.4|5
1746109800000|2025-05-01 14:30:00|347.4|342.4|343.9|342.9|347.4|344|343.9|341.8|5
1746110100000|2025-05-01 14:35:00|343.5|342.5|345.6|340.6|345.9|342.6|341.4|339|35
1746110400000|2025-05-01 14:40:00|344.1|343.1|346.1|341.1|346.4|343.9|343.3|340.4|8
1746110700000|2025-05-01 14:45:00|346|341|346.3|341.3|346.4|341.4|346|341|0
1746111000000|2025-05-01 14:50:00|346.4|341.4|344.4|343.4|346.4|343.4|344.4|340.9|2
1746111300000|2025-05-01 14:55:00|344.3|343.3|343.1|342.1|345.6|343.3|343.1|340.4|7
1746111600000|2025-05-01 15:00:00|345.9|340.9|345.5|340.5|345.9|343.1|343.1|340.5|5
1746111900000|2025-05-01 15:05:00|345.4|340.4|345.4|340.4|345.4|342.3|343|340.4|4
1746112200000|2025-05-01 15:10:00|345.9|340.9|342.6|337.6|345.9|340.9|340.5|337.6|8
1746112500000|2025-05-01 15:15:00|343.4|338.4|343.6|338.6|343.6|340.3|341|338|3
1746112800000|2025-05-01 15:20:00|343.5|338.5|343.3|338.3|343.6|340.8|341.8|338.1|4
1746113100000|2025-05-01 15:25:00|343.1|338.1|339.8|334.8|343.1|338.1|337.4|334.6|45
1746113400000|2025-05-01 15:30:00|339.9|334.9|340|339|341|339|336.8|334.1|13
1746113700000|2025-05-01 15:35:00|340.3|339.3|342.6|337.6|342.6|339.3|340|337.1|3
1746114000000|2025-05-01 15:40:00|342.5|337.5|342.3|337.3|342.5|337.5|342.3|337.3|0
1746114300000|2025-05-01 15:45:00|341.8|336.8|337.3|336.3|342|337|337.3|334.1|47
1746114600000|2025-05-01 15:50:00|339|334|340.5|335.5|341|336|337|333.6|23
1746114900000|2025-05-01 15:55:00|340.6|335.6|341.3|336.3|341.3|336.3|340.3|335.3|15
1746115200000|2025-05-01 16:00:00|341.1|336.1|340.5|335.5|341.1|337|337.9|334.4|2
1746115500000|2025-05-01 16:05:00|340.4|335.4|340.5|335.5|340.6|336.3|337.3|334.1|1
1746115800000|2025-05-01 16:10:00|340.4|335.4|338.3|337.3|340.8|337.3|338.1|335.4|0
1746116100000|2025-05-01 16:15:00|338.4|337.4|338|337|338.4|337.4|337.8|336.8|7
1746116400000|2025-05-01 16:20:00|337.8|336.8|337.6|336.6|340.1|336.8|337.6|334.9|7
1746116700000|2025-05-01 16:25:00|340.4|335.4|341.1|336.1|341.3|337|337.6|334.9|2
1746117000000|2025-05-01 16:30:00|341.3|336.3|340.8|335.8|341.8|338.9|339.5|335.6|1
1746117300000|2025-05-01 16:35:00|340.6|335.6|341.1|336.1|341.4|336.4|340.6|335.6|1
1746117600000|2025-05-01 16:40:00|341|336|340.6|335.6|341|336|340.5|335.5|0
1746117900000|2025-05-01 16:45:00|340.5|335.5|340.5|335.5|340.5|335.5|340.5|335.5|0
1746118200000|2025-05-01 16:50:00|340.6|335.6|338.1|337.1|341.1|338.9|338.1|335.4|5
1746118500000|2025-05-01 16:55:00|340.6|335.6|341.3|336.3|341.3|337.3|338.1|335.4|3
1746118800000|2025-05-01 17:00:00|341.4|336.4|341.5|336.5|341.6|339.1|340.1|336.3|3
1746119100000|2025-05-01 17:05:00|341.8|336.8|341.8|336.8|341.9|338.8|339.8|336.5|9
1746119400000|2025-05-01 17:10:00|341.6|336.6|341.1|340.1|342.8|340.1|339.8|336.6|2
1746119700000|2025-05-01 17:15:00|341.4|340.4|343.6|338.6|343.8|340.9|341.4|338.4|7
1746120000000|2025-05-01 17:20:00|343.8|338.8|343.8|338.8|343.8|338.8|343.6|338.6|0
1746120300000|2025-05-01 17:25:00|342.6|341.6|346.1|341.1|346.3|343|342.6|339|6
1746120600000|2025-05-01 17:30:00|344|343|345.1|340.1|345.3|343|343.3|339.6|3
1746120900000|2025-05-01 17:35:00|345|340|344.9|339.9|345|340|344.9|339.9|0
1746121200000|2025-05-01 17:40:00|345|340|345|340|345|340|345|340|0
1746121500000|2025-05-01 17:45:00|344.9|339.9|345.1|340.1|345.3|341.5|342.1|339.6|1
1746121800000|2025-05-01 17:50:00|345.3|340.3|345|340|345.3|340.3|345|340|1
1746122100000|2025-05-01 17:55:00|345.1|340.1|344.6|339.6|345.4|342.8|343.5|339.6|2
1746122400000|2025-05-01 18:00:00|344.1|343.1|346.4|341.4|347|343.9|344.1|341.4|7
1746122700000|2025-05-01 18:05:00|344.5|343.5|345|340|346.9|343.5|344.3|339.9|5
1746123000000|2025-05-01 18:10:00|344.9|339.9|344.6|339.6|344.9|341.8|341.8|338.4|21
1746123300000|2025-05-01 18:15:00|342.5|341.5|345.1|340.1|346|343|341.8|339|3
1746144000000|2025-05-02 00:00:00|344.8|339.8|344.3|339.3|346.6|341.6|342|338.9|9
1746144300000|2025-05-02 00:05:00|343.6|338.6|344.1|339.1|345.6|340.6|341.6|338.4|2
1746144600000|2025-05-02 00:10:00|343.9|338.9|344.1|339.1|345.9|340.9|343.8|338.8|1
1746144900000|2025-05-02 00:15:00|344|339|344.4|339.4|345.8|341.9|341.8|338.9|2
1746145200000|2025-05-02 00:20:00|344.6|339.6|344.8|339.8|345.3|340.3|344|339|0
1746145500000|2025-05-02 00:25:00|344.9|339.9|345.1|340.1|345.9|340.9|344.6|339.6|0
1746145800000|2025-05-02 00:30:00|345.3|340.3|345|340|346.6|341.6|344.9|339.9|0
1746146100000|2025-05-02 00:35:00|344.8|339.8|345.1|340.1|345.1|340.1|344.8|339.8|0
1746146400000|2025-05-02 00:40:00|345.3|340.3|345.3|340.3|345.3|340.3|345.3|340.3|0
1746146700000|2025-05-02 00:45:00|345.6|340.6|344.8|339.8|345.6|340.6|343.8|338.8|1
1746147000000|2025-05-02 00:50:00|344.6|339.6|344.1|339.1|344.6|339.6|343.5|338.5|0
1746147300000|2025-05-02 00:55:00|344|339|344|339|344|339|343.5|338.5|0
1746147600000|2025-05-02 01:00:00|344.1|339.1|344.5|339.5|344.5|339.5|343.5|338.5|2
1746147900000|2025-05-02 01:05:00|344.4|339.4|344.5|339.5|344.5|339.5|344.4|339.4|0
1746148200000|2025-05-02 01:10:00|344.4|339.4|344.5|339.5|344.5|339.5|344.4|339.4|0
1746148500000|2025-05-02 01:15:00|344.6|339.6|344.9|339.9|345.8|340.8|344.6|339.6|0
1746148800000|2025-05-02 01:20:00|344.8|339.8|344.9|339.9|345.8|340.8|344.8|339.8|0
1746149100000|2025-05-02 01:25:00|345|340|345|340|345.9|340.9|344.9|339.9|0
1746149400000|2025-05-02 01:30:00|345.1|340.1|344.9|339.9|346|341|344.6|339.6|0
1746150000000|2025-05-02 01:40:00|344.8|339.8|344.8|339.8|345.8|340.8|344.6|339.6|0
1746150600000|2025-05-02 01:50:00|344.6|339.6|344.8|339.8|344.8|342.3|343.3|339.5|0
1746150900000|2025-05-02 01:55:00|344.6|339.6|344.9|339.9|345.9|341.6|342.5|339.6|0
1746151200000|2025-05-02 02:00:00|345.8|340.8|344.9|339.9|345.8|340.8|344.9|339.9|0
1746151500000|2025-05-02 02:05:00|344.8|339.8|344.6|339.6|345.6|340.6|344.5|339.5|3
1746151800000|2025-05-02 02:10:00|343.3|342.3|344.8|339.8|345.6|342.4|343.3|339.6|1
1746152100000|2025-05-02 02:15:00|344.6|339.6|344.8|339.8|344.8|339.8|344.6|339.6|0
1746152400000|2025-05-02 02:20:00|344.6|339.6|344.8|339.8|345.9|340.9|344.6|339.6|0
1746152700000|2025-05-02 02:25:00|344.6|339.6|344.8|339.8|345.6|340.6|344.6|339.6|0
1746153000000|2025-05-02 02:30:00|343.5|342.5|344.5|339.5|345.6|342.5|343.5|338.8|1
1746153300000|2025-05-02 02:35:00|344.4|339.4|344.4|339.4|344.4|339.4|344.4|339.4|0
1746154200000|2025-05-02 02:50:00|344.5|339.5|344.4|339.4|345.6|340.6|344.3|339.3|0
1746154500000|2025-05-02 02:55:00|344.3|339.3|344.3|339.3|344.3|339.3|344.3|339.3|0
1746154800000|2025-05-02 03:00:00|344.4|339.4|344.4|339.4|344.4|339.4|344.4|339.4|0
1746155400000|2025-05-02 03:10:00|344.3|339.3|344.3|339.3|344.3|339.3|344.3|339.3|0
1746155700000|2025-05-02 03:15:00|343.8|338.8|343|338|343.8|338.8|343|338|12
1746156000000|2025-05-02 03:20:00|342.9|337.9|343.3|338.3|343.5|338.5|342.9|337.9|1
1746156300000|2025-05-02 03:25:00|343.4|338.4|343.5|338.5|343.5|338.5|343.4|338.4|0
1746160500000|2025-05-02 04:35:00|343.8|338.8|343.6|338.6|345.1|340.1|343.6|338.6|0
1746160800000|2025-05-02 04:40:00|343.5|338.5|343.4|338.4|345|340|343.4|338.4|0
1746161400000|2025-05-02 04:50:00|343.3|338.3|343.3|338.3|343.3|338.3|343.3|338.3|0
1746162300000|2025-05-02 05:05:00|343.4|338.4|343.4|338.4|343.4|338.4|343.4|338.4|0
1746163500000|2025-05-02 05:25:00|343.5|338.5|343.3|338.3|345.3|340.3|343.1|338.1|0
1746163800000|2025-05-02 05:30:00|343.4|338.4|343.3|338.3|343.4|338.4|343.3|338.3|0
1746164400000|2025-05-02 05:40:00|343.1|338.1|343.3|338.3|343.3|338.3|343.1|338.1|0
1746164700000|2025-05-02 05:45:00|343.1|338.1|343.9|338.9|345.1|340.1|343.1|338.1|0
1746165300000|2025-05-02 05:55:00|343.8|338.8|343.9|338.9|345.1|340.1|343.8|338.8|0
1746165600000|2025-05-02 06:00:00|343.8|338.8|344|339|345.1|340.1|343.8|338.8|0
1746165900000|2025-05-02 06:05:00|344.5|339.5|343.9|338.9|344.5|339.5|343.9|338.9|0
1746166200000|2025-05-02 06:10:00|343.8|338.8|344|339|344.3|339.3|343.8|338.8|0
1746166800000|2025-05-02 06:20:00|343.9|338.9|343.9|338.9|344.1|339.1|343.4|338.4|0
1746167100000|2025-05-02 06:25:00|344|339|343.9|338.9|344|339|343.9|338.9|0
1746167400000|2025-05-02 06:30:00|343.8|338.8|344.1|339.1|344.8|339.8|343.6|338.6|0
1746167700000|2025-05-02 06:35:00|344.3|339.3|344.3|339.3|344.3|339.3|344.3|339.3|0
1746168000000|2025-05-02 06:40:00|344.1|339.1|344.1|339.1|344.1|339.1|344.1|339.1|0
1746168300000|2025-05-02 06:45:00|344|339|344|339|344|339|344|339|0
1746168900000|2025-05-02 06:55:00|344.5|339.5|344|339|344.6|339.6|344|339|0
1746169800000|2025-05-02 07:10:00|343.9|338.9|344|339|344.8|341.5|342.5|338.9|0
1746170100000|2025-05-02 07:15:00|343.9|338.9|344|339|344|339|343.9|338.9|0
1746170400000|2025-05-02 07:20:00|343.9|338.9|343.9|338.9|344|339|343.9|338.9|0
1746171300000|2025-05-02 07:35:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1746171600000|2025-05-02 07:40:00|343.8|338.8|343.9|338.9|344.8|341.5|342.3|338.8|0
1746171900000|2025-05-02 07:45:00|344.1|339.1|344.3|339.3|344.3|339.3|344|339|0
1746172500000|2025-05-02 07:55:00|344.1|339.1|344.3|339.3|344.4|339.4|344|339|0
1746172800000|2025-05-02 08:00:00|344.1|339.1|344.1|339.1|344.3|339.3|344|339|0
1746173400000|2025-05-02 08:10:00|344|339|344|339|344.1|339.1|344|339|0
1746173700000|2025-05-02 08:15:00|344.1|339.1|344.3|339.3|344.4|340.8|341.8|338.9|0
1746174000000|2025-05-02 08:20:00|341.6|340.6|344.1|339.1|344.3|340.6|341.6|339.1|0
1746174300000|2025-05-02 08:25:00|344|339|344.1|339.1|344.1|340.8|341.6|339|0
1746174600000|2025-05-02 08:30:00|343.9|338.9|344.1|339.1|344.1|339.1|343.9|338.9|0
1746174900000|2025-05-02 08:35:00|344|339|343.9|338.9|344.1|340.5|341.5|338.9|0
1746175500000|2025-05-02 08:45:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1746176100000|2025-05-02 08:55:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1746176400000|2025-05-02 09:00:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1746176700000|2025-05-02 09:05:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1746177600000|2025-05-02 09:20:00|344|339|343.9|338.9|344|339|343.9|338.9|0
1746178800000|2025-05-02 09:40:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1746179100000|2025-05-02 09:45:00|343.8|338.8|343.9|338.9|343.9|338.9|343.8|338.8|0
1746180600000|2025-05-02 10:10:00|341.5|340.5|343.8|338.8|343.8|340.5|341.5|338.8|1
1746184500000|2025-05-02 11:15:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1746184800000|2025-05-02 11:20:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1746185100000|2025-05-02 11:25:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1746186300000|2025-05-02 11:45:00|343.9|338.9|343.9|338.9|343.9|338.9|343.8|338.8|0
1746186600000|2025-05-02 11:50:00|344|339|344|339|344|339|344|339|0
1746186900000|2025-05-02 11:55:00|343.9|338.9|344|339|344|339|343.9|338.9|0
1746187200000|2025-05-02 12:00:00|343.9|338.9|344|339|344|339|343.9|338.9|0
1746187500000|2025-05-02 12:05:00|341.8|340.8|344|339|344|340.8|341.8|338.9|1
1746187800000|2025-05-02 12:10:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|1
1746188700000|2025-05-02 12:25:00|343.9|338.9|343.8|338.8|344|339|343.8|338.8|0
1746189000000|2025-05-02 12:30:00|343.9|338.9|343.9|338.9|343.9|338.9|343.8|338.8|0
1746189300000|2025-05-02 12:35:00|343.8|338.8|343.8|338.8|343.9|338.9|343.8|338.8|0
1746189600000|2025-05-02 12:40:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1746192600000|2025-05-02 13:30:00|344.5|339.5|339.8|338.8|344.5|340.8|339.8|337.4|20
1746192900000|2025-05-02 13:35:00|339.6|338.6|338.9|337.9|342.1|338.8|338.6|336.4|23
1746193200000|2025-05-02 13:40:00|338.8|337.8|338.9|337.9|338.9|337.9|338.8|337.8|5
1746193500000|2025-05-02 13:45:00|339|338|339.9|334.9|340.6|338|337.6|334.9|39
1746193800000|2025-05-02 13:50:00|338|337|337.3|336.3|338|337|337.3|336.3|5
1746194100000|2025-05-02 13:55:00|337.4|336.4|342.3|341.3|343.9|341.3|337.3|335.3|25
1746194400000|2025-05-02 14:00:00|342.9|341.9|346|341|347.1|344.6|342.9|340.5|17
1746194700000|2025-05-02 14:05:00|345.9|340.9|343.1|342.1|346.3|343.3|343|340.8|4
1746195000000|2025-05-02 14:10:00|343|342|344.1|339.1|344.6|342|342.9|339.1|4
1746195300000|2025-05-02 14:15:00|344.3|339.3|342.8|341.8|345|341.8|342.6|339.1|3
1746195600000|2025-05-02 14:20:00|342.9|341.9|345.6|340.6|345.6|342.1|342.9|340.6|3
1746195900000|2025-05-02 14:25:00|343.8|342.8|344.8|339.8|345.6|342.9|342.5|339.6|11
1746196200000|2025-05-02 14:30:00|344.5|339.5|344.5|339.5|344.6|339.6|344.1|339.1|1
1746196500000|2025-05-02 14:35:00|344.4|339.4|344.5|339.5|344.5|339.5|344.4|339.4|2
1746196800000|2025-05-02 14:40:00|344.1|339.1|344.5|339.5|344.6|341.9|342.8|339.1|1
1746197100000|2025-05-02 14:45:00|344.6|339.6|342.5|341.5|344.6|341.8|342.5|339.5|2
1746197400000|2025-05-02 14:50:00|342.6|341.6|342.5|341.5|342.6|341.6|342.5|341.5|0
1746197700000|2025-05-02 14:55:00|342.6|341.6|343|342|344.6|342|342.6|339.3|2
1746198000000|2025-05-02 15:00:00|342.8|341.8|344.6|339.6|344.6|341.8|342.5|339.3|2
1746198300000|2025-05-02 15:05:00|342.5|341.5|342.5|341.5|344.6|341.8|342.5|339.6|0
1746198600000|2025-05-02 15:10:00|344.6|339.6|342.6|341.6|344.6|341.8|342.6|339.6|2
1746198900000|2025-05-02 15:15:00|||||||||3
1746199200000|2025-05-02 15:20:00|342.5|341.5|342.5|341.5|342.5|341.5|342.4|341.4|2
1746199500000|2025-05-02 15:25:00|342.8|341.8|342.8|341.8|342.8|341.8|342.8|341.8|0
1746199800000|2025-05-02 15:30:00|342.6|341.6|343.3|342.3|345.1|342.3|342.4|340.1|3
1746200100000|2025-05-02 15:35:00|343.4|342.4|345.4|340.4|345.4|342.9|342.9|340.4|7
1746200700000|2025-05-02 15:45:00|345.6|340.6|343.6|342.6|345.6|342.9|343.5|340.4|2
1746201000000|2025-05-02 15:50:00|343.8|342.8|343.9|342.9|343.9|342.9|343.8|342.8|1
1746201600000|2025-05-02 16:00:00|345.5|340.5|343.9|342.9|345.6|343|343.5|340.4|3
1746201900000|2025-05-02 16:05:00|345.6|340.6|345.4|340.4|345.6|340.6|345.3|340.3|1
1746202200000|2025-05-02 16:10:00|345.1|340.1|343.3|342.3|345.3|342.3|343|340.1|2
1746202500000|2025-05-02 16:15:00|344.6|339.6|344.6|339.6|344.8|339.8|344.6|339.6|2
1746202800000|2025-05-02 16:20:00|344.5|339.5|344.3|339.3|344.6|339.6|344.3|339.3|2
1746203100000|2025-05-02 16:25:00|344.4|339.4|344.3|339.3|344.4|340.6|341.6|339.3|1
1746203400000|2025-05-02 16:30:00|344.4|339.4|342.5|341.5|344.4|341.5|342.1|339.3|2
1746203700000|2025-05-02 16:35:00|342.6|341.6|344.4|339.4|344.4|341.6|342.5|339.4|1
1746204000000|2025-05-02 16:40:00|342.3|341.3|344|339|344.6|341.5|341.5|338.8|2
1746204300000|2025-05-02 16:45:00|344.1|339.1|344|339|344.3|340.9|341.8|339|0
1746204600000|2025-05-02 16:50:00|344.3|339.3|341.8|340.8|344.8|341.5|341.5|338.6|6
1746204900000|2025-05-02 16:55:00|341.9|340.9|341.8|340.8|343.6|340.9|341.8|338.6|2
1746205500000|2025-05-02 17:05:00|341.9|340.9|342|341|342|341|341.9|340.9|0
1746205800000|2025-05-02 17:10:00|342.1|341.1|342.5|341.5|342.5|341.5|341.9|340.9|5
1746206100000|2025-05-02 17:15:00|344.4|339.4|344.9|339.9|345.3|342.1|342.3|339.1|8
1746206400000|2025-05-02 17:20:00|344.6|339.6|344.3|339.3|344.9|341.3|342|339.1|3
1746206700000|2025-05-02 17:25:00|344.4|339.4|343.9|338.9|344.5|341.3|342.3|338.9|2
1746207000000|2025-05-02 17:30:00|344|339|342.5|337.5|344.5|339.5|340.3|337.1|7
1746207300000|2025-05-02 17:35:00|342.4|337.4|340.5|339.5|342.5|339.6|339.9|337|4
1746207600000|2025-05-02 17:40:00|340.4|339.4|340|339|342.1|339.4|339.5|337.1|7
1746207900000|2025-05-02 17:45:00|339.9|338.9|341|340|343.1|340|338.9|336.5|9
1746208200000|2025-05-02 17:50:00|343.1|338.1|339.5|338.5|343.1|340.3|339.1|336.4|11
1746208500000|2025-05-02 17:55:00|339.8|338.8|339.3|338.3|342.8|339.3|339|336.6|19
1746208800000|2025-05-02 18:00:00|338.9|337.9|339.1|338.1|339.4|338.4|338.9|337.9|5
1746209100000|2025-05-02 18:05:00|339.3|338.3|341.6|336.6|341.6|338.3|338.9|336.4|5
1746209400000|2025-05-02 18:10:00|339.8|338.8|337.3|336.3|342.3|339|337.3|335.1|53
1746209700000|2025-05-02 18:15:00|337.4|336.4|340.4|335.4|341.5|336.5|337.3|334.8|2
1746403200000|2025-05-05 00:00:00|341|336|340.5|335.5|341|338.1|337.9|335.3|5
1746403500000|2025-05-05 00:05:00|340.6|335.6|340.6|335.6|340.9|338.1|338.8|335.5|1
1746403800000|2025-05-05 00:10:00|340.8|335.8|339|338|340.9|338|339|335.8|0
1746404700000|2025-05-05 00:25:00|338.9|337.9|338.5|337.5|338.9|337.9|338.3|337.3|1
1746405000000|2025-05-05 00:30:00|340.4|335.4|338.5|337.5|340.4|337.5|338.3|335.4|0
1746405300000|2025-05-05 00:35:00|338.4|337.4|340.6|335.6|340.6|337.5|338.1|335.6|0
1746405600000|2025-05-05 00:40:00|338.5|337.5|339.6|334.6|340.6|337.5|338|334.6|1
1746405900000|2025-05-05 00:45:00|337.5|336.5|337.4|336.4|337.5|336.5|337.3|336.3|0
1746406200000|2025-05-05 00:50:00|337.5|336.5|337.4|336.4|337.5|336.5|337.3|336.3|0
1746406500000|2025-05-05 00:55:00|337.3|336.3|337.4|336.4|337.4|336.4|337.3|336.3|0
1746406800000|2025-05-05 01:00:00|337.3|336.3|337.4|336.4|337.4|336.4|337.3|336.3|0
1746407100000|2025-05-05 01:05:00|337.3|336.3|337.4|336.4|337.4|336.4|337.3|336.3|0
1746407400000|2025-05-05 01:10:00|337.3|336.3|337.4|336.4|337.4|336.4|337.3|336.3|0
1746408300000|2025-05-05 01:25:00|337.3|336.3|340|335|340.5|337.3|337.3|334.6|3
1746409200000|2025-05-05 01:40:00|340.1|335.1|340.4|335.4|340.5|337.9|338|335.1|2
1746409800000|2025-05-05 01:50:00|338.5|337.5|340.4|335.4|340.6|337.5|338.5|335.4|0
1746410400000|2025-05-05 02:00:00|340.1|335.1|343.5|338.5|343.9|338.9|338.5|335.1|7
1746410700000|2025-05-05 02:05:00|343.6|338.6|342.9|337.9|343.6|340.1|341|336|0
1746411000000|2025-05-05 02:10:00|342.8|337.8|343.1|338.1|343.1|338.1|341.6|336.6|0
1746411600000|2025-05-05 02:20:00|342.5|337.5|343.4|338.4|343.6|338.6|342.5|337.5|0
1746411900000|2025-05-05 02:25:00|343.5|338.5|343.4|338.4|343.5|338.5|342.8|337.8|0
1746412200000|2025-05-05 02:30:00|343.5|338.5|343.5|338.5|343.5|338.5|342.8|337.8|0
1746412500000|2025-05-05 02:35:00|343.6|338.6|343.5|338.5|343.6|338.6|342.8|337.8|0
1746412800000|2025-05-05 02:40:00|342.8|337.8|342.8|337.8|343.5|338.5|342.8|337.8|0
1746413100000|2025-05-05 02:45:00|343.3|338.3|343.4|338.4|343.4|338.4|342.8|337.8|0
1746413400000|2025-05-05 02:50:00|343.5|338.5|343.5|338.5|343.6|338.6|342.8|337.8|0
1746413700000|2025-05-05 02:55:00|342.8|337.8|343.4|338.4|343.5|338.5|342.8|337.8|0
1746414000000|2025-05-05 03:00:00|343.5|338.5|343.5|338.5|343.5|338.5|342.8|337.8|0
1746414600000|2025-05-05 03:10:00|343.6|338.6|343.5|338.5|343.6|338.6|342.9|337.9|0
1746414900000|2025-05-05 03:15:00|342.9|337.9|343.5|338.5|343.5|338.5|342.8|337.8|0
1746415200000|2025-05-05 03:20:00|343.6|338.6|343.4|338.4|343.6|338.6|342.6|337.6|0
1746415500000|2025-05-05 03:25:00|340.8|339.8|342.1|337.1|343.3|339.8|340.5|337.1|0
1746416100000|2025-05-05 03:35:00|342.3|337.3|342.4|337.4|342.4|337.4|342|337|0
1746416700000|2025-05-05 03:45:00|340.5|339.5|340.5|339.5|340.5|339.5|340.5|339.5|0
1746417000000|2025-05-05 03:50:00|342.4|337.4|343.4|338.4|343.6|339.5|340.3|336.9|1
1746417300000|2025-05-05 03:55:00|343.5|338.5|343.5|338.5|343.6|338.6|343.3|338.3|0
1746418200000|2025-05-05 04:10:00|343.6|338.6|343.8|338.8|343.9|338.9|343.6|338.6|0
1746418500000|2025-05-05 04:15:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1746419100000|2025-05-05 04:25:00|343.9|338.9|343.8|338.8|344.1|341|342|338.8|0
1746419700000|2025-05-05 04:35:00|343.9|338.9|343.8|338.8|343.9|338.9|343.8|338.8|0
1746420300000|2025-05-05 04:45:00|341.3|340.3|341|340|342.9|340.3|341|337.8|1
1746421200000|2025-05-05 05:00:00|342.9|337.9|341|340|342.9|340.1|341|337.9|0
1746422400000|2025-05-05 05:20:00|341.1|340.1|341|340|341.1|340.1|341|340|0
1746423000000|2025-05-05 05:30:00|342.9|337.9|341|340|342.9|340|341|337.9|0
1746423300000|2025-05-05 05:35:00|343.5|338.5|343.5|338.5|343.8|338.8|342.6|337.6|2
1746423600000|2025-05-05 05:40:00|343.6|338.6|343.6|338.6|343.6|338.6|343.5|338.5|0
1746423900000|2025-05-05 05:45:00|343.8|338.8|343.8|338.8|343.8|338.8|343.8|338.8|0
1746424200000|2025-05-05 05:50:00|343.9|338.9|343.9|338.9|343.9|338.9|343.9|338.9|0
1746424500000|2025-05-05 05:55:00|342|341|343.5|338.5|343.9|341|341.4|337.6|1
1746425100000|2025-05-05 06:05:00|343.6|338.6|343.5|338.5|343.6|338.6|343.5|338.5|0
1746425400000|2025-05-05 06:10:00|343.6|338.6|343.6|338.6|343.9|340.8|341.1|338.5|0
1746425700000|2025-05-05 06:15:00|343.8|338.8|343.8|338.8|343.8|338.8|343.8|338.8|0
1746426000000|2025-05-05 06:20:00|343.6|338.6|343.4|338.4|343.6|338.6|342.8|337.8|0
1746426600000|2025-05-05 06:30:00|343.5|338.5|343.5|338.5|343.5|338.5|343.5|338.5|0
1746426900000|2025-05-05 06:35:00|343.6|338.6|343.5|338.5|343.6|340.1|341|338.5|0
1746428400000|2025-05-05 07:00:00|343.6|338.6|343.6|338.6|343.6|338.6|343.6|338.6|0
1746429300000|2025-05-05 07:15:00|341.3|340.3|343.6|338.6|343.6|340.3|341.1|338.6|0
1746432300000|2025-05-05 08:05:00|341.8|340.8|342|341|342|341|341.8|340.8|0
1746433200000|2025-05-05 08:20:00|343.6|338.6|341.9|340.9|343.6|340.9|341.8|338.6|1
1746433800000|2025-05-05 08:30:00|341.8|340.8|343.6|338.6|343.6|340.8|341.8|337.6|0
1746434400000|2025-05-05 08:40:00|343.5|338.5|343.5|338.5|343.6|338.6|342.8|337.8|0
1746434700000|2025-05-05 08:45:00|343|338|343.1|338.1|343.1|338.1|342.6|337.6|1
1746435000000|2025-05-05 08:50:00|343.3|338.3|343|338|343.3|338.3|343|338|0
1746435600000|2025-05-05 09:00:00|343.1|338.1|343.1|338.1|343.1|338.1|343.1|338.1|0
1746435900000|2025-05-05 09:05:00|341|340|343|338|343.1|340.3|341|337.9|0
1746436200000|2025-05-05 09:10:00|343.1|338.1|342.6|337.6|343.1|340|341|337.3|0
1746436500000|2025-05-05 09:15:00|342.8|337.8|342.4|337.4|342.8|337.8|342.4|337.4|2
1746437100000|2025-05-05 09:25:00|342.5|337.5|342.5|337.5|342.5|337.5|342.5|337.5|0
1746437400000|2025-05-05 09:30:00|342.4|337.4|342.4|337.4|342.4|337.4|342.4|337.4|0
1746438600000|2025-05-05 09:50:00|340.9|339.9|341|340|341|340|340.9|339.9|0
1746441000000|2025-05-05 10:30:00|342.5|337.5|342.5|337.5|342.5|337.5|342.5|337.5|1
1746442500000|2025-05-05 10:55:00|342.4|337.4|342.4|337.4|342.4|337.4|342.4|337.4|0
1746442800000|2025-05-05 11:00:00|342.5|337.5|342.5|337.5|342.5|337.5|342.5|337.5|0
1746444900000|2025-05-05 11:35:00|342.4|337.4|342.5|337.5|342.5|339|340|336.9|0
1746445200000|2025-05-05 11:40:00|342.4|337.4|341.9|336.9|342.5|337.5|341.9|336.9|0
1746446100000|2025-05-05 11:55:00|340|339|341.9|336.9|341.9|339|340|336.9|0
1746446400000|2025-05-05 12:00:00|340|339|341.9|336.9|341.9|339|340|336.9|0
1746446700000|2025-05-05 12:05:00|340|339|341.9|336.9|341.9|339|340|336.9|0
1746447000000|2025-05-05 12:10:00|340|339|340|339|340|339|340|339|0
1746447600000|2025-05-05 12:20:00|341.9|336.9|341.9|336.9|341.9|339|340|336.9|0
1746447900000|2025-05-05 12:25:00|340|339|340|339|340|339|340|339|0
1746448800000|2025-05-05 12:40:00|340.1|339.1|340.1|339.1|340.1|339.1|340|339|0
1746451800000|2025-05-05 13:30:00|340.3|339|339.9|338.9|340.4|339.4|339.6|338.6|18
1746452100000|2025-05-05 13:35:00|339.8|338.8|339.9|334.9|341.1|338.8|337.6|334.9|13
1746452400000|2025-05-05 13:40:00|338|337|337.8|336.8|338.1|337.1|337.8|336.8|4
1746452700000|2025-05-05 13:45:00|338|337|337.9|336.9|338|337|337.5|336.5|4
1746453000000|2025-05-05 13:50:00|338|337|338|337|339.9|337|337.8|334.9|1
1746453300000|2025-05-05 13:55:00|337.9|336.9|337.9|336.9|337.9|336.9|337.8|336.8|0
1746453600000|2025-05-05 14:00:00|338|337|340.4|335.4|340.4|337.9|337.8|335.1|5
1746453900000|2025-05-05 14:05:00|338.3|337.3|340.1|335.1|340.1|337.3|338|335.1|0
1746454200000|2025-05-05 14:10:00|338|337|340.1|335.1|340.1|337|338|334.9|0
1746454500000|2025-05-05 14:15:00|338|337|338|337|338|337|338|337|0
1746454800000|2025-05-05 14:20:00|339.9|334.9|337.8|336.8|339.9|337.1|337.6|334.8|3
1746455100000|2025-05-05 14:25:00|339.9|334.9|339.9|334.9|339.9|336.8|337.8|334.9|2
1746455400000|2025-05-05 14:30:00|337.8|336.8|338.1|337.1|339.9|337.4|337.6|334.9|4
1746455700000|2025-05-05 14:35:00|338.4|337.4|340.4|335.4|340.4|337.4|338.3|335.4|4
1746456000000|2025-05-05 14:40:00|340.3|335.3|340.4|335.4|340.4|337.3|338.3|335.3|5
1746456300000|2025-05-05 14:45:00|338.3|337.3|338.3|337.3|338.3|337.3|338.3|337.3|1
1746456600000|2025-05-05 14:50:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|1
1746456900000|2025-05-05 14:55:00|338.5|337.5|337.9|336.9|340.4|337.6|337.8|335.4|2
1746457200000|2025-05-05 15:00:00|338.3|337.3|340.1|335.1|340.1|337.3|337.6|335.1|2
1746457500000|2025-05-05 15:05:00|338|337|338.6|337.6|340.1|337.6|337.9|335.1|5
1746457800000|2025-05-05 15:10:00|338.8|337.8|338.6|337.6|338.9|337.9|338.6|337.6|9
1746458100000|2025-05-05 15:15:00|338.8|337.8|338.6|337.6|338.9|337.9|338.6|337.6|7
1746458400000|2025-05-05 15:20:00|338.3|337.3|338.5|337.5|340.1|337.6|337.9|335.1|4
1746458700000|2025-05-05 15:25:00|338.4|337.4|340.4|335.4|340.4|337.5|337.9|335.1|7
1746459000000|2025-05-05 15:30:00|338.5|337.5|338.5|337.5|338.5|337.5|338.5|337.5|0
1746459300000|2025-05-05 15:35:00|338.4|337.4|338.5|337.5|338.5|337.5|338.4|337.4|0
1746459600000|2025-05-05 15:40:00|||||||||1
1746460200000|2025-05-05 15:50:00|338.4|337.4|338.8|337.8|338.8|337.8|338.4|337.4|2
1746460500000|2025-05-05 15:55:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|4
1746460800000|2025-05-05 16:00:00|338.3|337.3|340.4|335.4|340.4|337.8|338.3|335.4|1
1746461100000|2025-05-05 16:05:00|338.3|337.3|339.9|334.9|340.4|337.5|338.3|334.9|8
1746461400000|2025-05-05 16:10:00|340|335|339.9|334.9|340|335|339.9|334.9|0
1746461700000|2025-05-05 16:15:00|340|335|340|335|340|335|339.9|334.9|0
1746462000000|2025-05-05 16:20:00|339.9|334.9|337.3|336.3|340|336.4|337.3|334.9|0
1746462300000|2025-05-05 16:25:00|336.6|335.6|339.4|334.4|339.8|337.1|336.5|334|10
1746462600000|2025-05-05 16:30:00|337.3|336.3|339.4|334.4|339.4|336.3|337.3|334.4|0
1746463500000|2025-05-05 16:45:00|337.5|336.5|337.5|336.5|337.5|336.5|337.5|336.5|0
1746463800000|2025-05-05 16:50:00|337.3|336.3|337.3|336.3|337.3|336.3|337.3|336.3|0
1746464100000|2025-05-05 16:55:00|337.1|336.1|336.9|335.9|338.9|336.1|336.4|333.9|5
1746464400000|2025-05-05 17:00:00|337|336|337.1|336.1|337.1|336.1|337|336|0
1746465300000|2025-05-05 17:15:00|337|336|336.9|335.9|337|336|336.6|335.6|4
1746465600000|2025-05-05 17:20:00|336.8|335.8|337.9|336.9|337.9|336.9|336.6|335.6|6
1746465900000|2025-05-05 17:25:00|337.8|336.8|337.9|336.9|338|337|337.8|336.8|0
1746466200000|2025-05-05 17:30:00|337.8|336.8|339.6|334.6|339.6|336.9|337.8|334.6|3
1746466500000|2025-05-05 17:35:00|||||||||3
1746466800000|2025-05-05 17:40:00|337.8|336.8|338.8|337.8|339.6|337.9|337|334.4|7
1746467100000|2025-05-05 17:45:00|339.1|338.1|339.1|338.1|339.1|338.1|339.1|338.1|3
1746467400000|2025-05-05 17:50:00|339.5|338.5|340.5|339.5|340.8|339.8|339.5|338.5|21
1746467700000|2025-05-05 17:55:00|340.4|339.4|340.4|339.4|342.1|339.4|339.8|337.1|45
1746468000000|2025-05-05 18:00:00|340.3|339.3|340.6|335.6|341|339.3|338.5|335.3|4
1746468300000|2025-05-05 18:05:00|340.8|335.8|338|337|341.6|339|338|335.4|7
1746468600000|2025-05-05 18:10:00|339.5|334.5|341|336|341|338.1|337.4|334.5|43
1746468900000|2025-05-05 18:15:00|340.9|335.9|341.6|336.6|341.6|339.1|338.8|335.6|15
1746489600000|2025-05-06 00:00:00|343|338|340.4|339.4|343|339.5|340.4|337.6|3
1746489900000|2025-05-06 00:05:00|340.1|339.1|340|339|342.9|339.5|339.6|336.9|2
1746490200000|2025-05-06 00:10:00|342.1|337.1|342.1|337.1|342.1|337.1|342.1|337.1|0
1746490500000|2025-05-06 00:15:00|340|339|340|339|340|339|340|339|0
1746491400000|2025-05-06 00:30:00|339.9|338.9|341.6|336.6|341.6|338.9|339.3|336.6|4
1746492900000|2025-05-06 00:55:00|339.8|338.8|339.8|338.8|339.8|338.8|339.8|338.8|0
1746493200000|2025-05-06 01:00:00|341.6|336.6|341.6|336.6|341.6|338.8|339|336.6|2
1746493500000|2025-05-06 01:05:00|339.1|338.1|341.8|336.8|341.9|338.4|339|336.6|1
1746493800000|2025-05-06 01:10:00|341.6|336.6|339.5|338.5|341.6|338.5|339.5|336.6|0
1746494100000|2025-05-06 01:15:00|339.4|338.4|339.3|338.3|339.4|338.4|339.1|338.1|6
1746494400000|2025-05-06 01:20:00|341.1|336.1|341.1|336.1|341.1|336.1|341.1|336.1|0
1746495900000|2025-05-06 01:45:00|341.4|336.4|340.3|339.3|342.1|339.3|338.9|336.4|1
1746496500000|2025-05-06 01:55:00|342.9|337.9|343.1|338.1|343.1|338.1|342.9|337.9|1
1746496800000|2025-05-06 02:00:00|343.4|338.4|343.3|338.3|343.6|341.3|341|337.9|0
1746497400000|2025-05-06 02:10:00|343.1|338.1|343.3|338.3|343.4|340.3|340.6|338.1|0
1746498000000|2025-05-06 02:20:00|343.5|338.5|343.1|338.1|343.5|340.4|340.9|338.1|2
1746498900000|2025-05-06 02:35:00|340.8|339.8|343.1|338.1|343.1|339.8|340.8|338.1|0
1746500100000|2025-05-06 02:55:00|341.3|340.3|343.1|338.1|343.1|340.3|341.3|338.1|0
1746501000000|2025-05-06 03:10:00|341.3|340.3|343.1|338.1|343.1|340.3|340.8|338.1|0
1746501600000|2025-05-06 03:20:00|341.3|340.3|341.3|340.3|341.3|340.3|341.3|340.3|0
1746501900000|2025-05-06 03:25:00|343.1|338.1|343.1|338.1|343.1|338.1|343.1|338.1|0
1746503700000|2025-05-06 03:55:00|341.3|340.3|341.3|340.3|341.3|340.3|341.3|340.3|0
1746504600000|2025-05-06 04:10:00|343.1|338.1|341.3|340.3|343.1|340.3|341.3|338.1|0
1746505200000|2025-05-06 04:20:00|343.1|338.1|341.3|340.3|343.1|340.3|341.3|338.1|0
1746507300000|2025-05-06 04:55:00|341.6|340.6|341.9|340.9|342|341|341.6|340.6|0
1746509100000|2025-05-06 05:25:00|341.8|340.8|343.6|338.6|343.6|340.8|341.5|338.6|1
1746509700000|2025-05-06 05:35:00|341.5|340.5|343.6|338.6|343.6|340.5|341.5|338.6|0
1746510000000|2025-05-06 05:40:00|341.3|340.3|343|338|343|340.5|340.6|337.9|2
1746510600000|2025-05-06 05:50:00|342.9|337.9|340.8|339.8|342.9|339.8|340.6|337.9|0
1746511800000|2025-05-06 06:10:00|342.5|337.5|342.4|337.4|342.5|339.5|339.8|337.4|1
1746512100000|2025-05-06 06:15:00|340.3|339.3|342.4|337.4|342.4|339.3|340.3|337.4|0
1746512400000|2025-05-06 06:20:00|340.3|339.3|342.5|337.5|342.6|339.5|339.9|337.4|0
1746512700000|2025-05-06 06:25:00|342.4|337.4|342.4|337.4|342.4|337.4|342.4|337.4|0
1746513000000|2025-05-06 06:30:00|340.1|339.1|342.5|337.5|342.5|339.3|340|337.4|0
1746513300000|2025-05-06 06:35:00|342.4|337.4|340.5|339.5|342.6|339.5|340.1|337.4|1
1746514500000|2025-05-06 06:55:00|340.3|339.3|340.5|339.5|340.5|339.5|340.3|339.3|0
1746514800000|2025-05-06 07:00:00|340.6|339.6|340.5|339.5|340.6|339.6|340.5|339.5|0
1746515400000|2025-05-06 07:10:00|340.6|339.6|340.5|339.5|340.6|339.6|340.5|339.5|0
1746515700000|2025-05-06 07:15:00|340.6|339.6|340.5|339.5|340.6|339.6|340.5|339.5|0
1746516000000|2025-05-06 07:20:00|340.6|339.6|340.5|339.5|340.6|339.6|340.5|339.5|0
1746517500000|2025-05-06 07:45:00|340.6|339.6|340.5|339.5|340.6|339.6|340.4|339.4|0
1746518700000|2025-05-06 08:05:00|340.4|339.4|340.4|339.4|340.5|339.5|340.4|339.4|0
1746519000000|2025-05-06 08:10:00|340.5|339.5|340.5|339.5|340.5|339.5|340.4|339.4|0
1746519300000|2025-05-06 08:15:00|340.6|339.6|340.5|339.5|340.6|339.6|340.5|339.5|0
1746520200000|2025-05-06 08:30:00|340.6|339.6|340.5|339.5|340.6|339.6|340.4|339.4|0
1746521100000|2025-05-06 08:45:00|340.6|339.6|340.9|339.9|340.9|339.9|340.5|339.5|1
1746521400000|2025-05-06 08:50:00|343|338|343.6|338.6|343.6|340.5|340.5|337.8|2
1746522000000|2025-05-06 09:00:00|341.5|340.5|341.5|340.5|343.6|340.5|341.5|338.6|0
1746522300000|2025-05-06 09:05:00|341.8|340.8|341.5|340.5|343.6|340.8|341.5|338.6|0
1746522600000|2025-05-06 09:10:00|343.6|338.6|341.5|340.5|343.6|340.8|341.5|338.6|0
1746522900000|2025-05-06 09:15:00|343.6|338.6|341.5|340.5|343.6|340.6|341.5|338.6|0
1746523200000|2025-05-06 09:20:00|341.8|340.8|341.5|340.5|343.6|340.8|341.5|338.6|0
1746523500000|2025-05-06 09:25:00|341.6|340.6|341.5|340.5|343.6|340.8|341.5|338.6|0
1746523800000|2025-05-06 09:30:00|343.6|338.6|341.8|340.8|343.6|340.8|341.8|338.6|0
1746524100000|2025-05-06 09:35:00|343.6|338.6|343.6|338.6|343.6|340.8|341.8|338.6|0
1746524400000|2025-05-06 09:40:00|341.8|340.8|343.6|338.6|343.6|340.8|341.8|338.6|0
1746524700000|2025-05-06 09:45:00|341.8|340.8|341.5|340.5|343.6|340.8|341.5|338.6|0
1746525000000|2025-05-06 09:50:00|341.8|340.8|341.5|340.5|341.8|340.8|341.5|340.5|0
1746525300000|2025-05-06 09:55:00|341.8|340.8|343.6|338.6|343.6|340.8|341.8|338.6|0
1746525600000|2025-05-06 10:00:00|341.8|340.8|341.8|340.8|341.8|340.8|341.8|340.8|0
1746526200000|2025-05-06 10:10:00|343.6|338.6|341.8|340.8|343.6|340.8|341.5|338.6|0
1746526500000|2025-05-06 10:15:00|343.6|338.6|343.6|338.6|343.6|338.6|343.6|338.6|0
1746526800000|2025-05-06 10:20:00|341.8|340.8|343.6|338.6|343.6|340.8|341.5|338.6|0
1746527100000|2025-05-06 10:25:00|341.5|340.5|343.6|338.6|343.6|340.8|341.5|338.6|0
1746527400000|2025-05-06 10:30:00|341.5|340.5|341.5|340.5|343.6|340.8|341.5|338.6|0
1746527700000|2025-05-06 10:35:00|341.8|340.8|341.5|340.5|341.8|340.8|341.5|340.5|0
1746528000000|2025-05-06 10:40:00|341.6|340.6|341.5|340.5|341.6|340.6|341.5|340.5|0
1746528300000|2025-05-06 10:45:00|341.8|340.8|341.5|340.5|341.8|340.8|341.5|340.5|0
1746528600000|2025-05-06 10:50:00|341.6|340.6|341.5|340.5|343.6|340.8|341.5|338.6|0
1746528900000|2025-05-06 10:55:00|341.8|340.8|341.5|340.5|343.6|340.8|341.5|338.6|0
1746529200000|2025-05-06 11:00:00|341.6|340.6|341.9|340.9|341.9|340.9|341.5|340.5|0
1746529500000|2025-05-06 11:05:00|343.6|338.6|343.4|338.4|343.6|341.1|341.8|338.3|2
1746530100000|2025-05-06 11:15:00|343.3|338.3|343.3|338.3|343.3|338.3|343.3|338.3|0
1746530400000|2025-05-06 11:20:00|343.4|338.4|343.3|338.3|343.4|338.4|343.3|338.3|0
1746530700000|2025-05-06 11:25:00|343.4|338.4|343.4|338.4|343.4|338.4|343.4|338.4|0
1746531000000|2025-05-06 11:30:00|343.3|338.3|343.3|338.3|343.4|338.4|343.3|338.3|0
1746531300000|2025-05-06 11:35:00|343.4|338.4|343.3|338.3|343.4|338.4|343.3|338.3|0
1746531600000|2025-05-06 11:40:00|343.4|338.4|343.4|338.4|343.4|338.4|343.3|338.3|0
1746531900000|2025-05-06 11:45:00|343.3|338.3|343.4|338.4|343.4|338.4|343.3|338.3|0
1746532200000|2025-05-06 11:50:00|343.3|338.3|343.4|338.4|343.4|338.4|343.3|338.3|0
1746532800000|2025-05-06 12:00:00|343.3|338.3|343.4|338.4|343.4|338.4|343.3|338.3|0
1746533700000|2025-05-06 12:15:00|343.3|338.3|343.4|338.4|343.5|338.5|343.3|338.3|2
1746534000000|2025-05-06 12:20:00|343.5|338.5|343.5|338.5|343.5|338.5|343.5|338.5|0
1746534300000|2025-05-06 12:25:00|343.4|338.4|343.5|338.5|343.5|338.5|343.4|338.4|0
1746534900000|2025-05-06 12:35:00|343.4|338.4|343.4|338.4|343.5|338.5|343.4|338.4|0
1746535200000|2025-05-06 12:40:00|341.3|340.3|343.4|338.4|343.4|340.3|341|338.4|1
1746538200000|2025-05-06 13:30:00|341.9|340.9|341|340|343.4|340.9|341|338.1|5
1746538500000|2025-05-06 13:35:00|342.9|337.9|340.8|339.8|342.9|339.8|340.8|337.9|1
1746538800000|2025-05-06 13:40:00|340.6|339.6|340.6|339.6|340.8|339.8|340.6|339.6|1
1746539100000|2025-05-06 13:45:00|340.5|339.5|340.4|339.4|340.5|339.5|340.4|339.4|0
1746539400000|2025-05-06 13:50:00|340.8|339.8|342.9|337.9|342.9|340.4|340.4|337.9|12
1746539700000|2025-05-06 13:55:00|341|340|342.5|337.5|342.9|340|341|337.5|5
1746540300000|2025-05-06 14:05:00|340|339|339.1|338.1|340|339|339.1|338.1|2
1746540600000|2025-05-06 14:10:00|339.3|338.3|340|339|341.6|339|339|336.5|9
1746540900000|2025-05-06 14:15:00|342.4|337.4|340.3|339.3|342.4|339.3|340.3|337.4|2
1746541200000|2025-05-06 14:20:00|340.1|339.1|340.1|339.1|340.1|339.1|340.1|339.1|0
1746542100000|2025-05-06 14:35:00|340|339|340.4|339.4|340.4|339.4|340|339|8
1746542400000|2025-05-06 14:40:00|340.6|339.6|342|341|343.6|341|340.6|338.4|9
1746542700000|2025-05-06 14:45:00|342.1|341.1|342.8|341.8|344.5|341.9|341.5|338.6|26
1746543600000|2025-05-06 15:00:00|344.4|339.4|344.3|339.3|344.4|339.4|344.3|339.3|0
1746543900000|2025-05-06 15:05:00|344.5|339.5|344.5|339.5|344.5|339.5|344.5|339.5|1
1746545700000|2025-05-06 15:35:00|344.4|339.4|344.4|339.4|344.4|339.4|344.4|339.4|0
1746546000000|2025-05-06 15:40:00|||||||||1
1746546300000|2025-05-06 15:45:00|||||||||2
1746546600000|2025-05-06 15:50:00|||||||||1
1746547200000|2025-05-06 16:00:00|342.5|341.5|344.4|339.4|344.4|341.5|342.5|339.4|1
1746547800000|2025-05-06 16:10:00|344.5|339.5|344.5|339.5|344.5|339.5|344.5|339.5|2
1746548100000|2025-05-06 16:15:00|344.6|339.6|342.8|341.8|344.6|341.8|342.8|339.5|0
1746549000000|2025-05-06 16:30:00|||||||||2
1746549300000|2025-05-06 16:35:00|345.1|340.1|342.8|341.8|345.1|342.3|342.8|340.1|5
1746549600000|2025-05-06 16:40:00|345.3|340.3|345.4|340.4|345.4|340.4|345.3|340.3|13
1746549900000|2025-05-06 16:45:00|344.4|343.4|344.5|343.5|344.5|343.5|344.4|343.4|2
1746550500000|2025-05-06 16:55:00|345.5|340.5|345.3|340.3|345.5|340.5|345.3|340.3|1
1746551100000|2025-05-06 17:05:00|345.4|340.4|345.3|340.3|345.4|340.4|345.3|340.3|0
1746551700000|2025-05-06 17:15:00|345.4|340.4|345.5|340.5|345.6|340.6|345.4|340.4|0
1746552300000|2025-05-06 17:25:00|345.6|340.6|344|343|345.9|343|343.8|340.6|2
1746552600000|2025-05-06 17:30:00|343.9|342.9|343.5|342.5|345.6|343|343.4|340.6|4
1746552900000|2025-05-06 17:35:00|344.1|343.1|344.5|343.5|344.8|343.8|343.8|342.8|10
1746553200000|2025-05-06 17:40:00|344.6|343.6|347.9|346.9|349.1|346.9|344.5|341|9
1746553500000|2025-05-06 17:45:00|348.9|343.9|347.9|346.9|349.6|346.9|346.8|343.9|8
1746553800000|2025-05-06 17:50:00|349.6|344.6|348.4|347.4|349.9|347.4|347.8|344.6|2
1746554100000|2025-05-06 17:55:00|347.9|346.9|349.5|344.5|349.6|347.3|346.8|344.1|10
1746554400000|2025-05-06 18:00:00|349.6|344.6|349.6|344.6|349.9|347.1|347.4|344.4|5
1746554700000|2025-05-06 18:05:00|349.9|344.9|349.4|344.4|350.6|346.8|347.5|344.4|6
1746555000000|2025-05-06 18:10:00|347.5|346.5|346.8|341.8|350.1|347|345.1|341.3|46
1746555300000|2025-05-06 18:15:00|347.3|342.3|348.6|343.6|348.8|345.5|346.3|342.3|5
1746576000000|2025-05-07 00:00:00|346.6|341.6|347.5|342.5|347.5|342.5|346.6|341.6|0
1746576300000|2025-05-07 00:05:00|347.6|342.6|345.5|344.5|347.9|345.1|345.1|342.4|0
1746576600000|2025-05-07 00:10:00|345.4|344.4|345.4|340.4|347.4|344.4|344.6|340.1|4
1746576900000|2025-05-07 00:15:00|345.3|340.3|347.3|342.3|347.4|342.4|345.3|340.3|2
1746577200000|2025-05-07 00:20:00|347.4|342.4|347.5|342.5|347.6|342.6|347.4|342.4|0
1746577500000|2025-05-07 00:25:00|347.6|342.6|347.6|342.6|347.6|342.6|347.6|342.6|0
1746578400000|2025-05-07 00:40:00|345.8|344.8|347.6|342.6|347.6|344.8|345.8|342.6|0
1746579300000|2025-05-07 00:55:00|345.8|344.8|345.8|344.8|347.9|345|345.8|342.6|0
1746580200000|2025-05-07 01:10:00|347.9|342.9|347.9|342.9|347.9|345|346|342.9|0
1746580500000|2025-05-07 01:15:00|346|345|346|345|346|345|346|345|0
1746580800000|2025-05-07 01:20:00|346.1|345.1|347.4|346.4|348.9|346.4|346.1|343.6|5
1746581100000|2025-05-07 01:25:00|349.5|344.5|349.8|344.8|350|345|349.4|344.4|5
1746581400000|2025-05-07 01:30:00|349.9|344.9|349.8|344.8|349.9|346.3|347.1|344.6|0
1746581700000|2025-05-07 01:35:00|349.9|344.9|349.8|344.8|349.9|344.9|349.8|344.8|0
1746582000000|2025-05-07 01:40:00|349.9|344.9|349.9|344.9|349.9|344.9|349.8|344.8|0
1746582300000|2025-05-07 01:45:00|349.8|344.8|348|347|349.9|347.1|348|344.8|1
1746582600000|2025-05-07 01:50:00|348.1|347.1|349.6|344.6|349.9|347.1|347.8|344.6|2
1746584100000|2025-05-07 02:15:00|347.8|346.8|347.8|346.8|347.8|346.8|347.8|346.8|0
1746584400000|2025-05-07 02:20:00|349.6|344.6|349.6|344.6|349.6|346.8|347.8|344.6|0
1746584700000|2025-05-07 02:25:00|347.8|346.8|349.6|344.6|349.6|346.8|347.8|344.6|0
1746585000000|2025-05-07 02:30:00|347.8|346.8|348|347|349.6|347|347.8|344.6|0
1746585600000|2025-05-07 02:40:00|350.1|345.1|349.9|344.9|350.1|347.3|348.3|344.8|2
1746586200000|2025-05-07 02:50:00|350|345|349.9|344.9|350|345|349.9|344.9|0
1746587100000|2025-05-07 03:05:00|350|345|349.9|344.9|350.1|345.1|349.9|344.9|0
1746587400000|2025-05-07 03:10:00|349.6|344.6|349.8|344.8|349.8|344.8|349.6|344.6|0
1746587700000|2025-05-07 03:15:00|349.9|344.9|349.9|344.9|349.9|344.9|349.9|344.9|0
1746588000000|2025-05-07 03:20:00|349.8|344.8|349.9|344.9|349.9|344.9|349.8|344.8|0
1746588900000|2025-05-07 03:35:00|347.8|346.8|347.5|346.5|349.6|346.8|347.5|344.6|0
1746590100000|2025-05-07 03:55:00|347.8|346.8|347.8|346.8|347.8|346.8|347.8|346.8|0
1746590400000|2025-05-07 04:00:00|347.5|346.5|349.9|344.9|349.9|346.5|347.5|344.8|0
1746594300000|2025-05-07 05:05:00|347.8|346.8|349.6|344.6|349.6|346.8|347.8|344.6|0
1746594600000|2025-05-07 05:10:00|347.8|346.8|347.8|346.8|347.8|346.8|347.8|346.8|0
1746594900000|2025-05-07 05:15:00|349.9|344.9|349.9|344.9|349.9|344.9|349.9|344.9|0
1746595500000|2025-05-07 05:25:00|349.8|344.8|349.9|344.9|349.9|344.9|349.8|344.8|0
1746597300000|2025-05-07 05:55:00|349.8|344.8|349.9|344.9|349.9|344.9|349.8|344.8|0
1746597600000|2025-05-07 06:00:00|348|347|347.8|346.8|349.9|347|347.8|344.6|0
1746597900000|2025-05-07 06:05:00|349.6|344.6|349.6|344.6|349.6|344.6|349.6|344.6|0
1746598500000|2025-05-07 06:15:00|347.8|346.8|347.8|346.8|349.6|346.8|347.8|344.6|0
1746598800000|2025-05-07 06:20:00|349.6|344.6|349.6|344.6|349.6|346.8|347.8|344.6|0
1746599100000|2025-05-07 06:25:00|347.5|346.5|349.6|344.6|349.6|346.5|347.5|344.6|0
1746599400000|2025-05-07 06:30:00|347.8|346.8|349.6|344.6|349.6|346.8|347.8|344.6|0
1746599700000|2025-05-07 06:35:00|347.8|346.8|347.8|346.8|349.6|346.8|347.8|344.6|0
1746600000000|2025-05-07 06:40:00|349.6|344.6|349.6|344.6|349.6|344.6|349.6|344.6|0
1746600300000|2025-05-07 06:45:00|347.5|346.5|349.6|344.6|349.6|346.5|347.5|344.6|0
1746600600000|2025-05-07 06:50:00|347.5|346.5|347.5|346.5|349.6|346.5|347.5|344.6|0
1746600900000|2025-05-07 06:55:00|347.4|346.4|348.3|343.3|349.1|346.5|347|343.3|1
1746601200000|2025-05-07 07:00:00|348.4|343.4|349|344|349.1|345.8|346.8|343.4|0
1746601500000|2025-05-07 07:05:00|349.1|344.1|349.6|344.6|349.6|346.3|347.3|344.1|2
1746603000000|2025-05-07 07:30:00|349.8|344.8|349.9|344.9|349.9|344.9|349.8|344.8|0
1746603300000|2025-05-07 07:35:00|348|347|348|347|348|347|348|347|0
1746603600000|2025-05-07 07:40:00|349.9|344.9|349.9|344.9|349.9|344.9|349.9|344.9|0
1746603900000|2025-05-07 07:45:00|349|348|350.6|345.6|350.8|348|349|345.5|3
1746604200000|2025-05-07 07:50:00|350.5|345.5|350.5|345.5|350.5|345.5|350.5|345.5|0
1746604500000|2025-05-07 07:55:00|350.6|345.6|350.6|345.6|350.6|345.6|350.6|345.6|0
1746605400000|2025-05-07 08:10:00|348.8|347.8|350.6|345.6|350.6|347.8|348.8|345.5|0
1746606600000|2025-05-07 08:30:00|348.8|347.8|348.3|347.3|350.9|347.8|348.3|345.4|0
1746608100000|2025-05-07 08:55:00|350.5|345.5|350.6|345.6|350.6|345.6|350.5|345.5|0
1746608400000|2025-05-07 09:00:00|350.8|345.8|350.6|345.6|350.8|345.8|350.6|345.6|0
1746608700000|2025-05-07 09:05:00|348.4|347.4|348.4|347.4|348.4|347.4|348.4|347.4|0
1746611400000|2025-05-07 09:50:00|348.8|347.8|348.8|347.8|348.8|347.8|348.8|347.8|1
1746611700000|2025-05-07 09:55:00|350.6|345.6|350.6|345.6|350.6|345.6|350.6|345.6|0
1746612000000|2025-05-07 10:00:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746612300000|2025-05-07 10:05:00|348.5|347.5|348.9|347.9|350.6|348|348.5|345.6|0
1746612600000|2025-05-07 10:10:00|350.6|345.6|350.6|345.6|350.6|347.8|348.8|345.6|0
1746613500000|2025-05-07 10:25:00|348.8|347.8|350.6|345.6|350.6|347.8|348.5|345.6|0
1746614100000|2025-05-07 10:35:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746614400000|2025-05-07 10:40:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746614700000|2025-05-07 10:45:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746615000000|2025-05-07 10:50:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746615300000|2025-05-07 10:55:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746615600000|2025-05-07 11:00:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746615900000|2025-05-07 11:05:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746616200000|2025-05-07 11:10:00|348.5|347.5|348.8|347.8|350.6|347.8|348.5|345.6|0
1746616500000|2025-05-07 11:15:00|350.6|345.6|350.6|345.6|350.6|345.6|350.6|345.6|0
1746616800000|2025-05-07 11:20:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746617100000|2025-05-07 11:25:00|348.5|347.5|348.8|347.8|350.6|347.8|348.5|345.6|0
1746617400000|2025-05-07 11:30:00|350.6|345.6|350.6|345.6|350.6|347.5|348.5|345.6|0
1746617700000|2025-05-07 11:35:00|348.8|347.8|350.6|345.6|350.6|347.8|348.8|345.6|0
1746618000000|2025-05-07 11:40:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746618300000|2025-05-07 11:45:00|348.5|347.5|350.6|345.6|350.6|347.8|348.5|345.6|0
1746618600000|2025-05-07 11:50:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746618900000|2025-05-07 11:55:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1746619200000|2025-05-07 12:00:00|348.5|347.5|350.6|345.6|350.6|347.8|348.5|345.6|0
1746619500000|2025-05-07 12:05:00|348.5|347.5|350.6|345.6|350.6|347.8|348.5|345.6|0
1746619800000|2025-05-07 12:10:00|348.8|347.8|350.6|345.6|350.6|347.8|348.8|345.6|0
1746620100000|2025-05-07 12:15:00|348.5|347.5|348.8|347.8|350.6|347.8|348.5|345.6|0
1746620400000|2025-05-07 12:20:00|350.6|345.6|350.6|345.6|350.6|347.8|348.5|345.6|0
1746620700000|2025-05-07 12:25:00|348.5|347.5|348.8|347.8|350.6|347.8|348.5|345.6|0
1746621000000|2025-05-07 12:30:00|350.6|345.6|350.6|345.6|350.6|347.8|348.8|345.6|0
1746621300000|2025-05-07 12:35:00|348.5|347.5|348.8|347.8|350.6|347.8|348.5|345.6|0
1746621600000|2025-05-07 12:40:00|350.6|345.6|350.6|345.6|350.6|347.8|348.8|345.6|0
1746624600000|2025-05-07 13:30:00|348.5|347.5|348.9|343.9|350.6|348|347.1|343.9|10
1746624900000|2025-05-07 13:35:00|346.8|345.8|348.9|343.9|348.9|345.8|346.3|343.9|2
1746625200000|2025-05-07 13:40:00|346.8|345.8|348.6|343.6|348.6|345.8|346.8|343.6|1
1746625500000|2025-05-07 13:45:00|346.8|345.8|348.6|343.6|348.6|345.8|346.8|343.6|12
1746625800000|2025-05-07 13:50:00|346.4|345.4|346.1|341.1|347.6|345.4|343.4|340.9|16
1746626100000|2025-05-07 13:55:00|346|341|346.5|341.5|346.5|343.4|344.3|341|0
1746626400000|2025-05-07 14:00:00|346.4|341.4|346.5|341.5|347.1|343.6|343.9|341.3|4
1746626700000|2025-05-07 14:05:00|346.6|341.6|346.5|341.5|346.9|341.9|346.5|341.5|0
1746627000000|2025-05-07 14:10:00|346.3|341.3|346.5|341.5|346.9|341.9|346.1|341.1|1
1746627300000|2025-05-07 14:15:00|346.4|341.4|346.4|341.4|346.5|343.3|344.3|341.4|0
1746627600000|2025-05-07 14:20:00|346.5|341.5|346.4|341.4|346.5|343.3|344.3|341.4|0
1746627900000|2025-05-07 14:25:00|346.3|341.3|346.4|341.4|347.5|344.1|344.5|341.3|2
1746628500000|2025-05-07 14:35:00|344.3|343.3|347.1|342.1|347.8|345.1|344.3|341.4|7
1746628800000|2025-05-07 14:40:00|347.3|342.3|344.4|343.4|347.4|343.5|344|341.4|4
1746629100000|2025-05-07 14:45:00|344.3|343.3|346.4|341.4|347|343.3|343.6|341.3|2
1746629400000|2025-05-07 14:50:00|346.5|341.5|346.5|341.5|347|342|346.4|341.4|0
1746629700000|2025-05-07 14:55:00|346.4|341.4|346.5|341.5|346.5|341.5|346.4|341.4|0
1746630000000|2025-05-07 15:00:00|346.6|341.6|346.6|341.6|347.6|344.4|344.8|341.5|1
1746630300000|2025-05-07 15:05:00|346.8|341.8|346.5|341.5|347.1|342.1|346.5|341.5|0
1746630600000|2025-05-07 15:10:00|346.6|341.6|346.6|341.6|346.6|343.8|344.8|341.6|0
1746630900000|2025-05-07 15:15:00|346.5|341.5|347|342|347.5|344.3|345.3|341.5|2
1746631200000|2025-05-07 15:20:00|347.1|342.1|345.8|344.8|347.9|344.8|345.3|342.1|0
1746631800000|2025-05-07 15:30:00|345.9|344.9|346|345|346.1|345.1|345.9|344.9|0
1746632100000|2025-05-07 15:35:00|347.4|342.4|345.8|344.8|347.6|345|345.1|342.1|5
1746632400000|2025-05-07 15:40:00|345.9|344.9|347.6|342.6|347.6|345.1|345.9|342.6|2
1746632700000|2025-05-07 15:45:00|345.5|344.5|347.6|342.6|347.6|344.5|345.5|342.6|1
1746633000000|2025-05-07 15:50:00|345.8|344.8|347.6|342.6|348|345|345.8|342.5|0
1746633300000|2025-05-07 15:55:00|345.5|344.5|347.1|342.1|347.1|344.5|344.4|341.8|3
1746633600000|2025-05-07 16:00:00|347|342|346.5|341.5|347.1|342.1|346.5|341.5|2
1746633900000|2025-05-07 16:05:00|346.6|341.6|346.5|341.5|346.6|343.8|344.5|341.4|0
1746634200000|2025-05-07 16:10:00|344.8|343.8|344.9|343.9|344.9|343.9|344.8|343.8|0
1746634500000|2025-05-07 16:15:00|344.8|343.8|344.8|343.8|344.8|343.8|344.8|343.8|1
1746634800000|2025-05-07 16:20:00|344.9|343.9|347.6|342.6|347.8|344.5|344.9|342.4|1
1746635100000|2025-05-07 16:25:00|345.5|344.5|345.5|344.5|347.6|344.5|345.4|342.6|0
1746635400000|2025-05-07 16:30:00|345.4|344.4|347|342|347.1|344.4|345.4|342|8
1746636300000|2025-05-07 16:45:00|347.1|342.1|347.1|342.1|347.1|342.1|347.1|342.1|0
1746636900000|2025-05-07 16:55:00|347|342|347|342|347|342|347|342|0
1746637800000|2025-05-07 17:10:00|347.1|342.1|347.1|342.1|347.1|342.1|347.1|342.1|0
1746638100000|2025-05-07 17:15:00|344.9|343.9|344.8|343.8|344.9|343.9|344.8|343.8|0
1746638700000|2025-05-07 17:25:00|||||||||6
1746639000000|2025-05-07 17:30:00|347.1|342.1|347|342|347.1|342.1|347|342|2
1746639300000|2025-05-07 17:35:00|347.1|342.1|347.1|342.1|347.1|342.1|347|342|0
1746639600000|2025-05-07 17:40:00|345.3|344.3|347.4|342.4|347.4|344.3|345.3|342.4|0
1746639900000|2025-05-07 17:45:00|345.3|344.3|347.4|342.4|347.4|344.3|345.3|342.4|0
1746640200000|2025-05-07 17:50:00|345.3|344.3|347.4|342.4|347.4|344.3|345.3|342.4|0
1746640500000|2025-05-07 17:55:00|345.5|344.5|346|345|346|345|345.5|344.5|0
1746640800000|2025-05-07 18:00:00|347.6|342.6|345.8|344.8|347.6|344.8|345.8|342.6|2
1746641400000|2025-05-07 18:10:00|345.9|344.9|347.8|346.8|349.3|346.8|345.8|343.6|22
1746641700000|2025-05-07 18:15:00|347.6|346.6|349.3|344.3|349.3|346.6|346.8|343.9|7
1746662400000|2025-05-08 00:00:00|346.8|345.8|346.6|345.6|346.9|345.9|346.4|345.4|0
1746662700000|2025-05-08 00:05:00|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|0
1746663000000|2025-05-08 00:10:00|346.6|345.6|346.6|345.6|346.8|345.8|346.6|345.6|0
1746663300000|2025-05-08 00:15:00|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|0
1746663600000|2025-05-08 00:20:00|346.6|345.6|346.6|345.6|346.6|345.6|346.6|345.6|0
1746665100000|2025-05-08 00:45:00|346.8|345.8|346.6|345.6|346.8|345.8|346.6|345.6|0
1746665400000|2025-05-08 00:50:00|346.8|345.8|346.8|345.8|346.8|345.8|346.6|345.6|0
1746665700000|2025-05-08 00:55:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746666000000|2025-05-08 01:00:00|346.9|345.9|346.8|345.8|346.9|345.9|346.8|345.8|0
1746666600000|2025-05-08 01:10:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746666900000|2025-05-08 01:15:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746667500000|2025-05-08 01:25:00|346.6|345.6|346.9|345.9|346.9|345.9|346.6|345.6|0
1746667800000|2025-05-08 01:30:00|346.8|345.8|346.8|345.8|346.9|345.9|346.8|345.8|0
1746668400000|2025-05-08 01:40:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746669000000|2025-05-08 01:50:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746669300000|2025-05-08 01:55:00|346.6|345.6|346.9|345.9|346.9|345.9|346.6|345.6|0
1746669600000|2025-05-08 02:00:00|346.8|345.8|346.6|345.6|346.8|345.8|346.6|345.6|0
1746669900000|2025-05-08 02:05:00|346.8|345.8|346.8|345.8|346.8|345.8|346.6|345.6|0
1746670200000|2025-05-08 02:10:00|346.9|345.9|346.8|345.8|346.9|345.9|346.8|345.8|0
1746670500000|2025-05-08 02:15:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746671400000|2025-05-08 02:30:00|346.6|345.6|346.6|345.6|346.8|345.8|346.6|345.6|0
1746671700000|2025-05-08 02:35:00|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|0
1746672000000|2025-05-08 02:40:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746672600000|2025-05-08 02:50:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746672900000|2025-05-08 02:55:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746673500000|2025-05-08 03:05:00|346.6|345.6|346.8|345.8|346.8|345.8|346.6|345.6|0
1746673800000|2025-05-08 03:10:00|346.6|345.6|346.6|345.6|346.6|345.6|346.6|345.6|0
1746674100000|2025-05-08 03:15:00|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|0
1746674700000|2025-05-08 03:25:00|346.6|345.6|346.6|345.6|346.8|345.8|346.6|345.6|0
1746675000000|2025-05-08 03:30:00|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|0
1746678000000|2025-05-08 04:20:00|346.5|345.5|348.6|343.6|348.6|345.5|346.5|343.6|1
1746678300000|2025-05-08 04:25:00|346.5|345.5|348.6|343.6|348.6|345.5|346.5|343.6|0
1746678600000|2025-05-08 04:30:00|346.5|345.5|348.6|343.6|348.6|345.5|346.5|343.6|0
1746679800000|2025-05-08 04:50:00|346.5|345.5|348.4|343.4|348.4|345.5|346.5|343.4|2
1746680400000|2025-05-08 05:00:00|348.3|343.3|348.3|343.3|348.3|343.3|348.3|343.3|0
1746681300000|2025-05-08 05:15:00|346.5|345.5|348.3|343.3|348.3|345.5|346.5|343.3|0
1746681900000|2025-05-08 05:25:00|348.4|343.4|348.4|343.4|348.4|343.4|348.4|343.4|0
1746682200000|2025-05-08 05:30:00|348.3|343.3|348.3|343.3|348.3|343.3|348.3|343.3|0
1746682800000|2025-05-08 05:40:00|348.4|343.4|348.4|343.4|348.4|343.4|348.4|343.4|0
1746684000000|2025-05-08 06:00:00|348.3|343.3|348.4|343.4|348.4|343.4|348.3|343.3|0
1746684300000|2025-05-08 06:05:00|348.3|343.3|348.3|343.3|348.3|343.3|348.3|343.3|0
1746684600000|2025-05-08 06:10:00|348.4|343.4|348.4|343.4|348.4|343.4|348.4|343.4|0
1746684900000|2025-05-08 06:15:00|348.3|343.3|348.4|343.4|348.4|343.4|348.3|343.3|0
1746686100000|2025-05-08 06:35:00|348.3|343.3|348.4|343.4|348.4|343.4|348.3|343.3|0
1746687300000|2025-05-08 06:55:00|348.3|343.3|348.3|343.3|348.3|343.3|348.3|343.3|0
1746687900000|2025-05-08 07:05:00|348.4|343.4|348.5|343.5|348.5|343.5|348.4|343.4|0
1746688500000|2025-05-08 07:15:00|348.6|343.6|348.6|343.6|348.6|343.6|348.5|343.5|0
1746688800000|2025-05-08 07:20:00|348.5|343.5|348.6|343.6|348.6|345.5|346.5|343.4|0
1746689100000|2025-05-08 07:25:00|346.5|345.5|348.4|343.4|348.4|345.5|346.5|343.4|0
1746689400000|2025-05-08 07:30:00|346.5|345.5|346.5|345.5|346.5|345.5|346.5|345.5|0
1746689700000|2025-05-08 07:35:00|348.4|343.4|348.6|343.6|348.6|345.5|346.5|343.4|0
1746690000000|2025-05-08 07:40:00|346.8|345.8|348.6|343.6|348.6|345.8|346.3|343.4|0
1746690300000|2025-05-08 07:45:00|348.4|343.4|348.1|343.1|348.4|345|345.8|343.1|1
1746690600000|2025-05-08 07:50:00|346|345|346|345|346|345|346|345|0
1746691200000|2025-05-08 08:00:00|345.8|344.8|347.9|342.9|348|344.8|345.3|342.4|3
1746692400000|2025-05-08 08:20:00|345.8|344.8|347.9|342.9|347.9|344.8|345.8|342.9|0
1746692700000|2025-05-08 08:25:00|345.8|344.8|347.9|342.9|347.9|344.8|345.8|342.9|0
1746693000000|2025-05-08 08:30:00|345.8|344.8|345.8|344.8|345.8|344.8|345.8|344.8|0
1746693900000|2025-05-08 08:45:00|347.9|342.9|347.9|342.9|347.9|342.9|347.9|342.9|0
1746694200000|2025-05-08 08:50:00|345.8|344.8|345.8|344.8|345.8|344.8|345.8|344.8|0
1746694800000|2025-05-08 09:00:00|347.9|342.9|347.9|342.9|347.9|342.9|347.9|342.9|0
1746695700000|2025-05-08 09:15:00|345.4|344.4|347.9|342.9|347.9|344.8|345.4|342.9|1
1746696000000|2025-05-08 09:20:00|347.6|342.6|345.8|344.8|347.6|344.8|345.8|342.6|2
1746696300000|2025-05-08 09:25:00|345.4|344.4|345.4|344.4|345.4|344.4|345.4|344.4|0
1746696600000|2025-05-08 09:30:00|345.3|344.3|347.6|342.6|347.6|344.3|345.3|342.6|1
1746696900000|2025-05-08 09:35:00|345.8|344.8|347.6|342.6|347.6|344.8|345.8|342.6|0
1746697500000|2025-05-08 09:45:00|345.8|344.8|345.8|344.8|345.8|344.8|345.8|344.8|0
1746697800000|2025-05-08 09:50:00|347.9|342.9|347.9|342.9|347.9|342.9|347.9|342.9|0
1746698100000|2025-05-08 09:55:00|345.8|344.8|345.8|344.8|347.9|344.8|345.8|342.9|0
1746698700000|2025-05-08 10:05:00|347.6|342.6|347.6|342.6|347.6|342.6|347.6|342.6|0
1746699000000|2025-05-08 10:10:00|345.8|344.8|345.8|344.8|345.8|344.8|345.8|344.8|0
1746699900000|2025-05-08 10:25:00|347.6|342.6|347.9|342.9|347.9|344.8|345.8|342.6|0
1746700200000|2025-05-08 10:30:00|346|345|348.1|343.1|348.1|345|346|343.1|0
1746701100000|2025-05-08 10:45:00|346|345|348.1|343.1|348.1|345|346|342.9|0
1746701700000|2025-05-08 10:55:00|346.3|345.3|346.3|345.3|346.3|345.3|346.3|345.3|0
1746702000000|2025-05-08 11:00:00|348.1|343.1|348.1|343.1|348.1|345.5|345.9|343.1|0
1746702900000|2025-05-08 11:15:00|346|345|346|345|346|345|346|345|0
1746703200000|2025-05-08 11:20:00|348.1|343.1|346|345|348.1|345|346|343.1|0
1746703800000|2025-05-08 11:30:00|348.1|343.1|348.1|343.1|348.1|343.1|348.1|343.1|0
1746704100000|2025-05-08 11:35:00|346|345|346|345|346|345|346|345|0
1746704400000|2025-05-08 11:40:00|348.1|343.1|346|345|348.1|345|346|343.1|0
1746704700000|2025-05-08 11:45:00|348.1|343.1|346|345|348.1|345|346|343.1|0
1746705000000|2025-05-08 11:50:00|348.1|343.1|348.1|343.1|348.1|345|345.9|343.1|0
1746705600000|2025-05-08 12:00:00|346|345|346|345|346|345|346|345|0
1746705900000|2025-05-08 12:05:00|348.1|343.1|348.1|343.1|348.1|343.1|348.1|343.1|0
1746706200000|2025-05-08 12:10:00|346|345|346|345|346|345|346|345|0
1746706500000|2025-05-08 12:15:00|348.1|343.1|346|345|348.1|345|346|343.1|0
1746706800000|2025-05-08 12:20:00|348.1|343.1|348.1|343.1|348.1|343.1|348.1|343.1|0
1746707100000|2025-05-08 12:25:00|346|345|348.3|343.3|348.4|345|345.9|343.1|0
1746707400000|2025-05-08 12:30:00|348.1|343.1|348.1|343.1|348.4|343.4|348.1|343.1|0
1746707700000|2025-05-08 12:35:00|346|345|348.1|343.1|348.1|345|346|343.1|0
1746708000000|2025-05-08 12:40:00|346|345|348.1|343.1|348.1|345|346|343.1|0
1746711000000|2025-05-08 13:30:00|346.4|345.3|346.3|345.3|346.4|345.4|345.6|344.6|6
1746711300000|2025-05-08 13:35:00|346.1|345.1|346.3|345.3|346.3|345.3|346|345|0
1746711600000|2025-05-08 13:40:00|346.4|345.4|346.4|345.4|346.4|345.4|346.4|345.4|0
1746712200000|2025-05-08 13:50:00|346.5|345.5|346.3|345.3|346.8|345.8|346.3|345.3|4
1746712500000|2025-05-08 13:55:00|346.1|345.1|346.1|345.1|346.1|345.1|346.1|345.1|0
1746712800000|2025-05-08 14:00:00|346.3|345.3|346.3|345.3|346.3|345.3|346.3|345.3|0
1746713100000|2025-05-08 14:05:00|346.4|345.4|346.3|345.3|346.8|345.8|346.3|345.3|1
1746713400000|2025-05-08 14:10:00|346.4|345.4|346.3|345.3|346.6|345.6|346.3|345.3|0
1746714000000|2025-05-08 14:20:00|346.1|345.1|344.8|343.8|347.8|345.1|344.6|341.9|13
1746714300000|2025-05-08 14:25:00|344.6|343.6|344.6|343.6|344.8|343.8|344.6|343.6|1
1746714600000|2025-05-08 14:30:00|347.1|342.1|344.8|343.8|347.1|344.5|344.6|341.9|1
1746714900000|2025-05-08 14:35:00|344.6|343.6|346.4|341.4|346.5|343.6|343.9|341.1|3
1746715200000|2025-05-08 14:40:00|345.9|340.9|343.5|342.5|345.9|342.5|343.4|340.6|18
1746715500000|2025-05-08 14:45:00|345.9|340.9|343.5|342.5|345.9|342.6|343.3|340.9|0
1746716400000|2025-05-08 15:00:00|343.9|342.9|343.5|342.5|343.9|342.9|343.1|342.1|2
1746716700000|2025-05-08 15:05:00|343.4|342.4|343.4|342.4|343.4|342.4|343.3|342.3|0
1746717000000|2025-05-08 15:10:00|343.5|342.5|343.5|342.5|343.5|342.5|343.5|342.5|0
1746717600000|2025-05-08 15:20:00|343.6|342.6|343.5|342.5|343.6|342.6|343.5|342.5|1
1746718200000|2025-05-08 15:30:00|343.4|342.4|344|343|344|343|343.4|342.4|1
1746718500000|2025-05-08 15:35:00|345.8|340.8|344.1|343.1|345.8|343.1|344.1|340.8|0
1746720000000|2025-05-08 16:00:00|344|343|344|343|344|343|344|343|0
1746722100000|2025-05-08 16:35:00|344.1|343.1|344.1|343.1|344.1|343.1|344.1|343.1|1
1746722400000|2025-05-08 16:40:00|344.5|343.5|344.5|343.5|344.5|343.5|344.5|343.5|2
1746723000000|2025-05-08 16:50:00|344.3|343.3|346.4|341.4|346.4|343.3|344.3|341.4|1
1746723900000|2025-05-08 17:05:00|344.3|343.3|346.4|341.4|346.4|343.3|344.3|341.4|0
1746724200000|2025-05-08 17:10:00|344.3|343.3|344.3|343.3|344.3|343.3|344.3|343.3|0
1746724500000|2025-05-08 17:15:00|346.4|341.4|344.3|343.3|346.4|343.3|344.3|341.4|0
1746724800000|2025-05-08 17:20:00|346.4|341.4|346.4|341.4|346.4|341.4|346.4|341.4|0
1746725100000|2025-05-08 17:25:00|344.3|343.3|346.4|341.4|346.4|343.5|344.3|341.4|0
1746725400000|2025-05-08 17:30:00|344.3|343.3|346.4|341.4|346.4|343.3|344.3|341.4|0
1746725700000|2025-05-08 17:35:00|344.3|343.3|344.3|343.3|344.3|343.3|344.3|343.3|0
1746726000000|2025-05-08 17:40:00|346.4|341.4|346.5|341.5|346.6|344.5|345.3|341.4|5
1746726300000|2025-05-08 17:45:00|346.6|341.6|346.6|341.6|346.6|343.5|344.5|341.6|0
1746726600000|2025-05-08 17:50:00|344.1|343.1|346.3|341.3|346.4|343.1|344|341|1
1746727200000|2025-05-08 18:00:00|346.5|341.5|346.6|341.6|346.6|341.6|346.5|341.5|1
1746727800000|2025-05-08 18:10:00|344.8|343.8|346.8|345.8|348.4|345.8|344.6|341.6|17
1746728100000|2025-05-08 18:15:00|348.3|343.3|348.3|343.3|348.6|345.5|346.5|343.3|2
1746748800000|2025-05-09 00:00:00|346.9|341.9|347.4|342.4|347.8|344.1|345|341.9|2
1746749100000|2025-05-09 00:05:00|345.3|344.3|347.1|342.1|347.1|344.3|345.3|342.1|0
1746752400000|2025-05-09 01:00:00|345|344|345|344|345|344|345|344|0
1746771300000|2025-05-09 06:15:00|344.9|343.9|344.5|343.5|344.9|343.9|344.5|343.5|1
1746771900000|2025-05-09 06:25:00|346.4|341.4|344.5|343.5|346.8|343.5|343.9|341.4|2
1746773400000|2025-05-09 06:50:00|344.4|343.4|344.3|343.3|344.5|343.5|344.1|343.1|0
1746774900000|2025-05-09 07:15:00|344.1|343.1|344.3|343.3|344.3|343.3|344.1|343.1|0
1746775200000|2025-05-09 07:20:00|344.1|343.1|344.1|343.1|344.1|343.1|344.1|343.1|0
1746775800000|2025-05-09 07:30:00|344.3|343.3|344.3|343.3|344.3|343.3|344.3|343.3|0
1746777000000|2025-05-09 07:50:00|344.1|343.1|346.1|341.1|346.1|343.3|343.8|340.9|1
1746777600000|2025-05-09 08:00:00|344|343|344|343|344|343|344|343|0
1746778800000|2025-05-09 08:20:00|346.1|341.1|344.3|343.3|346.1|343.3|344.3|341.1|0
1746779100000|2025-05-09 08:25:00|346.1|341.1|346.1|341.1|346.1|341.1|346.1|341.1|0
1746779700000|2025-05-09 08:35:00|344.3|343.3|344.3|343.3|344.3|343.3|344.3|343.3|0
1746780000000|2025-05-09 08:40:00|346.1|341.1|346.1|341.1|346.1|343.3|344.3|341.1|0
1746780300000|2025-05-09 08:45:00|344.3|343.3|344.3|343.3|346.1|343.3|344.3|341.1|0
1746780600000|2025-05-09 08:50:00|346.1|341.1|344.3|343.3|346.1|343.3|344.3|341.1|0
1746780900000|2025-05-09 08:55:00|346.1|341.1|346.1|341.1|346.1|341.1|346.1|341.1|0
1746781200000|2025-05-09 09:00:00|344.3|343.3|344.3|343.3|344.3|343.3|344.3|343.3|0
1746781500000|2025-05-09 09:05:00|344.1|343.1|346.1|341.1|346.1|343.1|344|341.1|0
1746781800000|2025-05-09 09:10:00|344|343|344|343|346.1|343.3|344|341.1|0
1746782100000|2025-05-09 09:15:00|346.1|341.1|344.3|343.3|346.1|343.3|344.3|341.1|0
1746783000000|2025-05-09 09:30:00|344.4|343.4|347.1|342.1|347.5|344|344.4|341.8|3
1746783300000|2025-05-09 09:35:00|345|344|347.1|342.1|347.1|344|345|342.1|0
1746783600000|2025-05-09 09:40:00|345|344|347.1|342.1|347.1|344|345|342.1|0
1746783900000|2025-05-09 09:45:00|345|344|347.1|342.1|347.1|344|345|342.1|0
1746784200000|2025-05-09 09:50:00|345|344|347.1|342.1|347.1|344|345|342.1|0
1746784500000|2025-05-09 09:55:00|345|344|347.1|342.1|347.1|344|345|342.1|0
1746784800000|2025-05-09 10:00:00|345|344|345|344|347.1|344|345|342.1|0
1746785100000|2025-05-09 10:05:00|347.1|342.1|347.1|342.1|347.1|344|345|342.1|0
1746785400000|2025-05-09 10:10:00|345|344|345|344|345|344|345|344|0
1746786600000|2025-05-09 10:30:00|347.1|342.1|345|344|347.1|344|345|342.1|0
1746787200000|2025-05-09 10:40:00|344.9|343.9|345|344|347.1|344|344.8|342.1|1
1746787500000|2025-05-09 10:45:00|344.9|343.9|345|344|345|344|344.9|343.9|0
1746787800000|2025-05-09 10:50:00|344.9|343.9|345|344|345|344|344.9|343.9|0
1746788100000|2025-05-09 10:55:00|344.9|343.9|345|344|345|344|344.9|343.9|0
1746788400000|2025-05-09 11:00:00|344.9|343.9|345|344|345|344|344.9|343.9|0
1746788700000|2025-05-09 11:05:00|344.9|343.9|345.4|344.4|347.5|344.4|344.9|342.5|0
1746789000000|2025-05-09 11:10:00|345.5|344.5|345.8|344.8|348|344.8|345.5|342.9|0
1746789600000|2025-05-09 11:20:00|345.6|344.6|345.8|344.8|345.8|344.8|345.6|344.6|0
1746789900000|2025-05-09 11:25:00|345.6|344.6|345.8|344.8|345.8|344.8|345.6|344.6|0
1746790200000|2025-05-09 11:30:00|345.6|344.6|345.8|344.8|345.8|344.8|345.6|344.6|0
1746790500000|2025-05-09 11:35:00|345.6|344.6|345.6|344.6|345.8|344.8|345.6|344.6|0
1746790800000|2025-05-09 11:40:00|345.8|344.8|345.6|344.6|345.8|344.8|345.6|344.6|0
1746791100000|2025-05-09 11:45:00|345.8|344.8|346.3|345.3|348.1|345.4|345.8|343.1|1
1746791400000|2025-05-09 11:50:00|346.1|345.1|347.6|342.6|347.6|345.3|345.5|342.3|3
1746791700000|2025-05-09 11:55:00|345.5|344.5|345.5|344.5|345.5|344.5|345.5|344.5|0
1746792000000|2025-05-09 12:00:00|347.8|342.8|347.3|342.3|348.1|345|345.8|342.3|0
1746792300000|2025-05-09 12:05:00|347.1|342.1|347|342|347.8|342.8|347|342|0
1746792600000|2025-05-09 12:10:00|346.9|341.9|347.4|342.4|347.6|344.3|344.5|341.1|2
1746793200000|2025-05-09 12:20:00|345.3|344.3|347.1|342.1|347.8|344.3|345.3|342.1|0
1746793500000|2025-05-09 12:25:00|347|342|347|342|347|342|347|342|0
1746793800000|2025-05-09 12:30:00|347.1|342.1|347.1|342.1|347.6|342.6|347|342|0
1746797400000|2025-05-09 13:30:00|348|343|348.4|343.4|348.4|345.9|345.6|342|7
1746797700000|2025-05-09 13:35:00|346.5|345.5|346.8|345.8|346.9|345.9|346.5|345.5|0
1746798000000|2025-05-09 13:40:00|346.5|345.5|346.9|341.9|347.9|345.9|345.3|341.4|12
1746798300000|2025-05-09 13:45:00|344.8|343.8|345.1|344.1|345.3|344.3|344.8|343.8|0
1746798900000|2025-05-09 13:55:00|345.3|344.3|346.6|341.6|346.6|344.4|344.8|341.5|3
1746799200000|2025-05-09 14:00:00|344.8|343.8|345.1|344.1|345.3|344.3|344.8|343.8|0
1746799800000|2025-05-09 14:10:00|344.8|343.8|344.5|343.5|344.8|343.8|344.5|343.5|1
1746800100000|2025-05-09 14:15:00|344.8|343.8|344.8|343.8|344.9|343.9|344.8|343.8|0
1746800400000|2025-05-09 14:20:00|344.9|343.9|344.8|343.8|344.9|343.9|344.8|343.8|0
1746800700000|2025-05-09 14:25:00|344.6|343.6|346.1|341.1|346.1|343.6|343.3|340.1|2
1746801000000|2025-05-09 14:30:00|344.3|343.3|345.1|344.1|345.1|344.1|344.3|343.3|3
1746801300000|2025-05-09 14:35:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|3
1746801600000|2025-05-09 14:40:00|346.5|341.5|345.9|340.9|346.6|343.6|343.8|340.6|0
1746801900000|2025-05-09 14:45:00|343.8|342.8|345.4|340.4|345.9|342.8|343.5|340.4|0
1746802200000|2025-05-09 14:50:00|345.8|340.8|345.9|340.9|346|342.6|343.5|340.4|1
1746802800000|2025-05-09 15:00:00|344|343|344.3|343.3|346.1|343.3|344|340.9|0
1746804600000|2025-05-09 15:30:00|346.4|341.4|346.6|341.6|346.6|341.6|346.4|341.4|0
1746804900000|2025-05-09 15:35:00|344.5|343.5|346.6|341.6|346.6|343.5|344.5|341.6|0
1746805200000|2025-05-09 15:40:00|344.5|343.5|346.6|341.6|346.6|343.5|344.5|341.6|2
1746805500000|2025-05-09 15:45:00|344.5|343.5|346.6|341.6|346.8|343.5|344.5|341.6|4
1746805800000|2025-05-09 15:50:00|346.8|341.8|347.5|342.5|347.5|344.3|345.3|341.8|8
1746806100000|2025-05-09 15:55:00|345.3|344.3|345.3|344.3|345.3|344.3|345.3|344.3|0
1746806400000|2025-05-09 16:00:00|||||||||1
1746808200000|2025-05-09 16:30:00|||||||||1
1746808500000|2025-05-09 16:35:00|345.1|344.1|345.1|344.1|345.1|344.1|345.1|344.1|1
1746808800000|2025-05-09 16:40:00|||||||||1
1746809100000|2025-05-09 16:45:00|||||||||2
1746809400000|2025-05-09 16:50:00|||||||||2
1746809700000|2025-05-09 16:55:00|345.3|344.3|345.1|344.1|345.3|344.3|345.1|344.1|1
1746810000000|2025-05-09 17:00:00|345|344|345|344|345|344|345|344|0
1746810300000|2025-05-09 17:05:00|344.9|343.9|344.9|343.9|344.9|343.9|344.9|343.9|1
1746810600000|2025-05-09 17:10:00|||||||||1
1746810900000|2025-05-09 17:15:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|2
1746811500000|2025-05-09 17:25:00|344.8|343.8|346.6|341.6|346.6|343.8|344.8|341.6|1
1746811800000|2025-05-09 17:30:00|344.5|343.5|344.5|343.5|344.5|343.5|344.5|343.5|0
1746812100000|2025-05-09 17:35:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|0
1746812700000|2025-05-09 17:45:00|344.5|343.5|344.5|343.5|344.5|343.5|344.1|343.1|1
1746813000000|2025-05-09 17:50:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|0
1746813300000|2025-05-09 17:55:00|344.5|343.5|344.5|343.5|346.6|343.5|344.5|341.6|0
1746813600000|2025-05-09 18:00:00|344.3|343.3|344.3|343.3|344.3|343.3|344.3|343.3|2
1746814200000|2025-05-09 18:10:00|344.4|343.4|344.5|343.5|344.5|343.5|344.1|343.1|5
1746814500000|2025-05-09 18:15:00|346.6|341.6|346.6|341.6|346.6|343.5|344.5|341.4|4
1747008000000|2025-05-12 00:00:00|346.6|341.6|345|344|346.9|344.1|344.8|341.6|0
1747008300000|2025-05-12 00:05:00|346.8|341.8|346.8|341.8|346.8|341.8|346.8|341.8|0
1747008600000|2025-05-12 00:10:00|347|342|347|342|347.3|342.3|346.4|341.4|2
1747009800000|2025-05-12 00:30:00|347.1|342.1|347.1|342.1|347.1|344.3|345.3|341.3|0
1747010400000|2025-05-12 00:40:00|345|344|347|342|347.1|344|345|341.9|0
1747011300000|2025-05-12 00:55:00|346.9|341.9|346.8|341.8|346.9|344|344.6|341|2
1747012500000|2025-05-12 01:15:00|344.3|343.3|343.9|342.9|345.9|343.3|343.9|340.9|0
1747012800000|2025-05-12 01:20:00|343.8|342.8|346.5|341.5|346.5|343.3|343.5|341.1|2
1747013100000|2025-05-12 01:25:00|346.8|341.8|345.3|344.3|347.1|344.3|345|341.8|1
1747015200000|2025-05-12 02:00:00|344.4|343.4|344.4|343.4|344.4|343.4|344.4|343.4|3
1747015500000|2025-05-12 02:05:00|346.8|341.8|343.6|342.6|347|342.9|343.6|341.8|3
1747015800000|2025-05-12 02:10:00|346.5|341.5|346.5|341.5|346.5|341.5|346.5|341.5|0
1747023900000|2025-05-12 04:25:00|||||||||1
1747027500000|2025-05-12 05:25:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|2
1747030800000|2025-05-12 06:20:00|346.8|341.8|346.8|341.8|346.8|341.8|346.8|341.8|0
1747031100000|2025-05-12 06:25:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|0
1747031700000|2025-05-12 06:35:00|346.9|341.9|346.8|341.8|346.9|341.9|346.8|341.8|1
1747032000000|2025-05-12 06:40:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|0
1747032300000|2025-05-12 06:45:00|346.8|341.8|346.8|341.8|346.8|341.8|346.8|341.8|0
1747033200000|2025-05-12 07:00:00|346.9|341.9|346.9|341.9|346.9|341.9|346.9|341.9|0
1747033500000|2025-05-12 07:05:00|346.8|341.8|346.9|341.9|346.9|341.9|346.8|341.8|0
1747033800000|2025-05-12 07:10:00|346.8|341.8|346.8|341.8|346.9|341.9|346.6|341.6|0
1747034100000|2025-05-12 07:15:00|346.9|341.9|346.8|341.8|346.9|341.9|346.8|341.8|0
1747034400000|2025-05-12 07:20:00|346.6|341.6|346.8|341.8|346.8|341.8|346.6|341.6|0
1747034700000|2025-05-12 07:25:00|346.9|341.9|346.9|341.9|347|342|346.8|341.8|0
1747035000000|2025-05-12 07:30:00|346.8|341.8|346.9|341.9|346.9|341.9|346.8|341.8|0
1747035300000|2025-05-12 07:35:00|346.8|341.8|346.9|341.9|346.9|343.8|344.8|341.6|0
1747035600000|2025-05-12 07:40:00|346.8|341.8|346.6|341.6|346.9|341.9|346.6|341.6|0
1747035900000|2025-05-12 07:45:00|344.8|343.8|346.9|341.9|346.9|343.8|344.8|341.6|0
1747038300000|2025-05-12 08:25:00|347|342|347.1|342.1|347.1|344.4|345.3|342|1
1747039200000|2025-05-12 08:40:00|345.3|344.3|345.3|344.3|345.3|344.3|345.3|344.3|0
1747039500000|2025-05-12 08:45:00|347.1|342.1|345.3|344.3|347.1|344.3|345.3|342.1|0
1747039800000|2025-05-12 08:50:00|347.1|342.1|347.1|342.1|347.1|342.1|347.1|342.1|0
1747041600000|2025-05-12 09:20:00|345|344|345|344|345|344|345|344|0
1747041900000|2025-05-12 09:25:00|345.1|344.1|345|344|345.1|344.1|345|344|0
1747044900000|2025-05-12 10:15:00|345.1|344.1|345|344|345.1|344.1|345|344|0
1747045800000|2025-05-12 10:30:00|345.1|344.1|345.1|344.1|345.1|344.1|345.1|344.1|0
1747046100000|2025-05-12 10:35:00|345|344|345|344|345|344|345|344|0
1747046700000|2025-05-12 10:45:00|345.1|344.1|345.1|344.1|345.1|344.1|345|344|0
1747047000000|2025-05-12 10:50:00|345|344|345|344|345|344|345|344|0
1747047900000|2025-05-12 11:05:00|345.1|344.1|345.1|344.1|345.1|344.1|345.1|344.1|0
1747048200000|2025-05-12 11:10:00|345|344|345|344|345.1|344.1|345|344|0
1747049100000|2025-05-12 11:25:00|345.1|344.1|345.1|344.1|345.1|344.1|345|344|0
1747049400000|2025-05-12 11:30:00|345|344|345|344|345|344|345|344|0
1747049700000|2025-05-12 11:35:00|345.1|344.1|345|344|345.1|344.1|345|344|0
1747050300000|2025-05-12 11:45:00|345.3|344.3|348|343|348.3|344.8|345.3|342.8|2
1747050600000|2025-05-12 11:50:00|346.3|345.3|348|343|348|345.3|346.3|343|0
1747050900000|2025-05-12 11:55:00|346.4|345.4|346.5|345.5|348.6|345.5|346.4|343.6|0
1747051500000|2025-05-12 12:05:00|348.1|343.1|349|344|349.1|345.8|346.8|343.1|2
1747051800000|2025-05-12 12:10:00|348.9|343.9|348.9|343.9|348.9|343.9|348.9|343.9|0
1747052100000|2025-05-12 12:15:00|348.8|343.8|348.6|343.6|348.8|343.8|348|343|0
1747052400000|2025-05-12 12:20:00|348.5|343.5|348.4|343.4|348.8|343.8|348|343|0
1747052700000|2025-05-12 12:25:00|348.5|343.5|348.4|343.4|348.8|345.1|345.9|342.6|0
1747053000000|2025-05-12 12:30:00|348.5|343.5|346.1|345.1|348.5|345.1|346|342.5|0
1747053300000|2025-05-12 12:35:00|348.5|343.5|348.5|343.5|348.6|343.6|348.5|343.5|0
1747056600000|2025-05-12 13:30:00|347.6|346.6|353|348|353.6|351.3|347.5|344.1|23
1747056900000|2025-05-12 13:35:00|352.9|347.9|352.1|347.1|352.9|349.8|349.5|345.9|5
1747057200000|2025-05-12 13:40:00|352|347|352.1|347.1|352.9|347.9|352|347|2
1747057500000|2025-05-12 13:45:00|350.3|349.3|352.1|347.1|352.4|349.3|350.3|347.1|1
1747057800000|2025-05-12 13:50:00|349.6|348.6|352.1|347.1|352.1|348.6|349.6|347.1|1
1747058100000|2025-05-12 13:55:00|350.3|349.3|351.9|346.9|352.4|349.6|348.5|345.4|12
1747058400000|2025-05-12 14:00:00|351.5|346.5|351.5|346.5|351.6|348.1|349|346.5|2
1747058700000|2025-05-12 14:05:00|351.6|346.6|349.6|348.6|352.3|349|349.3|346.4|7
1747059000000|2025-05-12 14:10:00|349.8|348.8|349.4|348.4|349.8|348.8|349.4|348.4|2
1747059300000|2025-05-12 14:15:00|349.5|348.5|351|350|353.1|350.1|349.5|347.1|7
1747059600000|2025-05-12 14:20:00|353.1|348.1|353.1|348.1|353.1|350|351|348.1|1
1747059900000|2025-05-12 14:25:00|351|350|351|350|351|350|351|350|0
1747060200000|2025-05-12 14:30:00|350.9|349.9|351.5|350.5|353.1|350.5|350.9|348.1|1
1747060500000|2025-05-12 14:35:00|351.4|350.4|351.3|350.3|351.5|350.5|351.1|350.1|2
1747060800000|2025-05-12 14:40:00|351.1|350.1|351|350|351.4|350.4|350.6|349.6|5
1747061100000|2025-05-12 14:45:00|351.1|350.1|351.1|350.1|351.3|350.3|351.1|350.1|1
1747061400000|2025-05-12 14:50:00|||||||||6
1747061700000|2025-05-12 14:55:00|353.1|348.1|351|350|353.1|350.4|351|348.1|6
1747062000000|2025-05-12 15:00:00|351.1|350.1|351|350|351.4|350.4|351|350|5
1747062300000|2025-05-12 15:05:00|350.9|349.9|352.4|347.4|352.4|349.9|349.4|346.6|6
1747062600000|2025-05-12 15:10:00|352.6|347.6|352.1|347.1|352.6|349.8|350.8|347.1|3
1747062900000|2025-05-12 15:15:00|350.3|349.3|353.1|348.1|353.1|350|350.3|347.1|4
1747063200000|2025-05-12 15:20:00|351|350|351|350|353.1|350|351|348.1|0
1747063800000|2025-05-12 15:30:00|350.9|349.9|350.9|349.9|350.9|349.9|350.9|349.9|0
1747064100000|2025-05-12 15:35:00|351|350|351|350|351.1|350.1|351|350|0
1747064400000|2025-05-12 15:40:00|350.9|349.9|350.6|349.6|352.6|349.9|350.5|347.6|2
1747064700000|2025-05-12 15:45:00|350.8|349.8|351.4|350.4|353.1|350.6|350.8|348.1|6
1747065300000|2025-05-12 15:55:00|351.5|350.5|351.9|350.9|352|351|351.4|350.4|4
1747065600000|2025-05-12 16:00:00|352|351|352.1|351.1|354.1|351.4|352|348.6|6
1747065900000|2025-05-12 16:05:00|352.3|351.3|352.3|351.3|354.1|351.6|352|349.1|1
1747066200000|2025-05-12 16:10:00|353.9|348.9|352|351|354.1|351|352|348.9|2
1747066500000|2025-05-12 16:15:00|352.1|351.1|354.1|353.1|355.9|353.3|352.1|350.9|9
1747066800000|2025-05-12 16:20:00|353.8|352.8|354|353|355.9|353|353.4|350.9|6
1747067100000|2025-05-12 16:25:00|354.1|353.1|353.5|352.5|355.6|353.1|353.3|350.6|4
1747067400000|2025-05-12 16:30:00|353.6|352.6|353.5|352.5|353.8|352.8|353.3|352.3|2
1747067700000|2025-05-12 16:35:00|353.6|352.6|353|352|355.1|352.6|353|349.9|5
1747068000000|2025-05-12 16:40:00|355.4|350.4|353.5|352.5|355.6|352.6|353.5|350.4|3
1747068300000|2025-05-12 16:45:00|353.4|352.4|353.5|348.5|355.1|352.4|350|346.8|28
1747068600000|2025-05-12 16:50:00|353.6|348.6|353|348|353.8|350.6|351.5|348|1
1747068900000|2025-05-12 16:55:00|353.1|348.1|353.3|348.3|353.4|350|350.9|348.1|2
1747069200000|2025-05-12 17:00:00|351|350|350.8|349.8|352.8|350|350.8|347.6|0
1747069800000|2025-05-12 17:10:00|350.9|349.9|350.4|349.4|352.9|350|350|346.8|3
1747070100000|2025-05-12 17:15:00|350.5|349.5|350.5|349.5|352.6|349.5|350.4|347.4|2
1747070700000|2025-05-12 17:25:00|350.4|349.4|351.8|346.8|351.9|349.5|349.5|346.1|12
1747071000000|2025-05-12 17:30:00|352|347|349.8|348.8|352.1|349.3|349.5|346.6|5
1747071300000|2025-05-12 17:35:00|349.9|348.9|349.9|348.9|350|349|349.6|348.6|5
1747071600000|2025-05-12 17:40:00|349.8|348.8|349.1|348.1|351.4|348.8|349|346.1|4
1747071900000|2025-05-12 17:45:00|349.5|348.5|351.4|346.4|351.4|348.6|349.5|346.4|1
1747072200000|2025-05-12 17:50:00|349.8|348.8|351.4|346.4|351.4|348.9|348.9|346.4|3
1747072500000|2025-05-12 17:55:00|349.5|348.5|349.5|348.5|351.4|348.6|349.5|346.4|0
1747073100000|2025-05-12 18:05:00|349.8|348.8|349.1|348.1|349.9|348.9|349|348|7
1747073400000|2025-05-12 18:10:00|349.3|348.3|346.3|341.3|350.8|349|345|341.3|37
1747073700000|2025-05-12 18:15:00|346.1|341.1|344.5|339.5|346.1|342|341.4|338.6|51
1747094400000|2025-05-13 00:00:00|342.9|341.9|344|339|344.3|342.1|341.1|338.6|2
1747095300000|2025-05-13 00:15:00|||||||||1
1747095900000|2025-05-13 00:25:00|344.1|339.1|344|339|344.1|339.1|344|339|1
1747100400000|2025-05-13 01:40:00|343.9|338.9|344|339|344|339|343.9|338.9|0
1747107300000|2025-05-13 03:35:00|343.9|338.9|343.9|338.9|343.9|340.8|341.6|338.9|0
1747108200000|2025-05-13 03:50:00|344.1|339.1|344.1|339.1|344.1|339.1|344.1|339.1|1
1747108500000|2025-05-13 03:55:00|344|339|344|339|344|339|344|339|0
1747108800000|2025-05-13 04:00:00|344.1|339.1|344|339|344.1|339.1|344|339|0
1747110000000|2025-05-13 04:20:00|344.1|339.1|344|339|344.1|339.1|344|339|0
1747110900000|2025-05-13 04:35:00|343.9|338.9|341.8|340.8|343.9|340.8|341.8|338.9|0
1747111200000|2025-05-13 04:40:00|342|341|344|339|344|341|342|338.9|3
1747111500000|2025-05-13 04:45:00|||||||||1
1747111800000|2025-05-13 04:50:00|344.1|339.1|344|339|344.1|339.1|344|339|0
1747114200000|2025-05-13 05:30:00|343.9|338.9|343.9|338.9|343.9|338.9|343.9|338.9|0
1747114800000|2025-05-13 05:40:00|344|339|343.9|338.9|344|339|343.9|338.9|0
1747115100000|2025-05-13 05:45:00|341.8|340.8|341.8|340.8|341.8|340.8|341.8|340.8|0
1747116000000|2025-05-13 06:00:00|343.9|338.9|343.9|338.9|343.9|341|341.8|338.9|1
1747116300000|2025-05-13 06:05:00|341.8|340.8|343.9|338.9|343.9|340.8|341.8|338.9|0
1747118400000|2025-05-13 06:40:00|341.8|340.8|343.6|338.6|343.6|340.8|341.8|338.6|0
1747120800000|2025-05-13 07:20:00|341.5|340.5|343.6|338.6|343.6|340.5|341.5|338.6|0
1747121100000|2025-05-13 07:25:00|341.5|340.5|341.5|340.5|341.5|340.5|341.5|340.5|0
1747121700000|2025-05-13 07:35:00|343.6|338.6|343.6|338.6|343.6|338.6|343.6|338.6|0
1747122300000|2025-05-13 07:45:00|341.8|340.8|341.8|340.8|341.8|340.8|341.8|340.8|0
1747128000000|2025-05-13 09:20:00|344.1|339.1|344.1|339.1|344.1|339.1|344.1|339.1|1
1747128600000|2025-05-13 09:30:00|342|341|343.9|338.9|343.9|341|342|338.9|0
1747128900000|2025-05-13 09:35:00|341.8|340.8|341.8|340.8|341.8|340.8|341.8|340.8|0
1747134900000|2025-05-13 11:15:00|||||||||3
1747135500000|2025-05-13 11:25:00|||||||||2
1747138500000|2025-05-13 12:15:00|341.5|340.5|343.6|338.6|343.6|340.9|341.5|338.6|2
1747138800000|2025-05-13 12:20:00|341.5|340.5|343.6|338.6|343.6|340.5|341.5|338.6|0
1747139400000|2025-05-13 12:30:00|341.8|340.8|341.8|340.8|341.8|340.8|341.8|340.8|1
1747139700000|2025-05-13 12:35:00|341.9|340.9|341.9|340.9|341.9|340.9|341.9|340.9|1
1747143000000|2025-05-13 13:30:00|342.1|341.1|341.6|340.6|344.4|341.5|341.1|338.6|21
1747143300000|2025-05-13 13:35:00|341.5|340.5|341.5|340.5|341.6|340.6|341.5|340.5|14
1747143600000|2025-05-13 13:40:00|341.4|340.4|340.3|339.3|342.6|340.4|340.1|337.4|21
1747143900000|2025-05-13 13:45:00|342.1|337.1|342.4|337.4|342.4|339.5|339.4|337.1|42
1747144200000|2025-05-13 13:50:00|340.3|339.3|340|339|340.3|339.3|339.8|338.8|6
1747144500000|2025-05-13 13:55:00|339.9|338.9|339.5|338.5|342.4|339.8|339.5|337.1|14
1747144800000|2025-05-13 14:00:00|339.6|338.6|340.8|339.8|342.6|340.1|339.6|336.9|7
1747145100000|2025-05-13 14:05:00|342.6|337.6|339.5|338.5|342.6|339.8|339.5|337.4|15
1747145400000|2025-05-13 14:10:00|339.4|338.4|339.5|338.5|341.6|339|338.9|336.1|5
1747145700000|2025-05-13 14:15:00|341.4|336.4|339.8|338.8|341.4|338.8|339.3|336.4|2
1747146000000|2025-05-13 14:20:00|339.5|338.5|339.8|338.8|339.8|338.8|339.4|338.4|2
1747146300000|2025-05-13 14:25:00|342.1|337.1|340.8|339.8|342.5|339.8|340.5|337.1|7
1747146600000|2025-05-13 14:30:00|340.9|339.9|339.8|338.8|342.4|339.9|339.8|336.5|5
1747146900000|2025-05-13 14:35:00|341.4|336.4|339.8|338.8|342.1|339.1|339.8|336.4|2
1747147200000|2025-05-13 14:40:00|339.6|338.6|339.8|338.8|339.8|338.8|339.4|338.4|4
1747147500000|2025-05-13 14:45:00|339.6|338.6|339.8|338.8|339.8|338.8|339.4|338.4|2
1747147800000|2025-05-13 14:50:00|339.9|338.9|339.8|338.8|341.6|338.9|339.6|336.5|0
1747148400000|2025-05-13 15:00:00|340|339|340.8|339.8|343.1|340.3|340|336.8|4
1747148700000|2025-05-13 15:05:00|342.9|337.9|342.9|337.9|342.9|340|341|337.4|0
1747149000000|2025-05-13 15:10:00|342.8|337.8|342.9|337.9|342.9|340|341|337.4|0
1747149900000|2025-05-13 15:25:00|340.8|339.8|342.9|337.9|342.9|340|340.8|337.1|0
1747150800000|2025-05-13 15:40:00|341|340|342.9|337.9|342.9|340|340.6|337|0
1747151100000|2025-05-13 15:45:00|340.5|339.5|343.3|338.3|343.4|340.1|340.5|337.4|2
1747151400000|2025-05-13 15:50:00|343.1|338.1|343.3|338.3|343.3|338.3|343.1|338.1|0
1747151700000|2025-05-13 15:55:00|343.4|338.4|342.9|337.9|343.4|340.3|341|337.5|2
1747152000000|2025-05-13 16:00:00|340.8|339.8|342.9|337.9|342.9|340|340.8|337.5|0
1747152300000|2025-05-13 16:05:00|340.8|339.8|340.8|339.8|342.9|339.8|340.8|337.4|0
1747152900000|2025-05-13 16:15:00|342.9|337.9|342.5|337.5|342.9|340|340.8|337.5|1
1747153200000|2025-05-13 16:20:00|341|340|341|340|342.5|340|341|337.5|0
1747153500000|2025-05-13 16:25:00|341.1|340.1|341.8|340.8|343.6|340.8|341|338.1|1
1747153800000|2025-05-13 16:30:00|343.9|338.9|343.9|338.9|343.9|340.8|341.8|338.9|0
1747154700000|2025-05-13 16:45:00|342|341|345.8|340.8|345.8|341.5|341.8|338.8|9
1747155000000|2025-05-13 16:50:00|345.9|340.9|346.3|341.3|346.4|343|344|340.9|0
1747155300000|2025-05-13 16:55:00|344.5|343.5|344.9|343.9|346.4|343.9|344.5|341.3|0
1747155600000|2025-05-13 17:00:00|346.4|341.4|346.3|341.3|346.5|344.1|345.1|341.3|1
1747155900000|2025-05-13 17:05:00|346.1|341.1|345.8|340.8|346.3|341.3|345.6|340.6|0
1747156200000|2025-05-13 17:10:00|345.5|340.5|344.6|339.6|345.5|342.5|342.8|339.5|1
1747156500000|2025-05-13 17:15:00|344.8|339.8|344.8|339.8|344.8|339.8|344.6|339.6|0
1747156800000|2025-05-13 17:20:00|344.5|339.5|345.1|340.1|345.8|341.1|342.1|338.5|1
1747157400000|2025-05-13 17:30:00|345|340|345|340|345|340|344.9|339.9|0
1747157700000|2025-05-13 17:35:00|344.9|339.9|344.6|339.6|345.1|342|342.8|339.4|0
1747158300000|2025-05-13 17:45:00|342.8|341.8|342.9|341.9|342.9|341.9|342.8|341.8|0
1747158600000|2025-05-13 17:50:00|345.1|340.1|343.1|342.1|345.1|342.1|343|340.1|2
1747158900000|2025-05-13 17:55:00|343|342|345.4|340.4|345.4|342|343|340.1|0
1747159200000|2025-05-13 18:00:00|343.5|342.5|346.4|341.4|346.8|343.8|343.5|340.9|3
1747159500000|2025-05-13 18:05:00|346.5|341.5|344|343|346.5|343|343.6|341.4|7
1747159800000|2025-05-13 18:10:00|344.3|343.3|344.5|339.5|345.5|343.4|343.6|338.6|43
1747160100000|2025-05-13 18:15:00|342.3|341.3|341.5|340.5|344.6|342.1|341.5|339.1|11
1747180800000|2025-05-14 00:00:00|346.3|341.3|345.4|340.4|346.3|342.9|343.9|339.8|0
1747181400000|2025-05-14 00:10:00|345.3|340.3|344.8|339.8|345.4|340.4|344.8|339.8|0
1747181700000|2025-05-14 00:15:00|344.3|339.3|344.5|339.5|344.5|339.5|344.1|339.1|0
1747182300000|2025-05-14 00:25:00|344.4|339.4|344.5|339.5|344.5|339.5|344.4|339.4|0
1747185300000|2025-05-14 01:15:00|344.6|339.6|344.5|339.5|344.6|339.6|344.5|339.5|0
1747187400000|2025-05-14 01:50:00|341.6|340.6|344.4|339.4|344.4|340.6|341.6|339.4|3
1747194000000|2025-05-14 03:40:00|344.3|339.3|343.6|338.6|344.8|341|341.3|338.1|1
1747194300000|2025-05-14 03:45:00|343.5|338.5|343.4|338.4|343.5|338.5|343.4|338.4|0
1747194900000|2025-05-14 03:55:00|343.3|338.3|343.5|338.5|344.4|340.3|340.6|338.1|2
1747195200000|2025-05-14 04:00:00|343.4|338.4|343.6|338.6|344.4|340.3|340.9|338.1|0
1747195800000|2025-05-14 04:10:00|343.5|338.5|340.8|339.8|343.5|340|340.8|338.1|1
1747196100000|2025-05-14 04:15:00|340.6|339.6|343.4|338.4|343.4|340.1|340.6|338.4|2
1747196400000|2025-05-14 04:20:00|343.6|338.6|343.5|338.5|344.4|339.4|343.4|338.4|0
1747196700000|2025-05-14 04:25:00|343.4|338.4|343.5|338.5|343.5|338.5|343.3|338.3|0
1747197000000|2025-05-14 04:30:00|343.4|338.4|343.4|338.4|344.4|340.3|340.8|338.1|0
1747197300000|2025-05-14 04:35:00|343.3|338.3|343.5|338.5|344.4|339.4|343.3|338.3|0
1747197600000|2025-05-14 04:40:00|343.4|338.4|343.5|338.5|344.4|339.4|343.4|338.4|0
1747197900000|2025-05-14 04:45:00|343.4|338.4|343.4|338.4|344.4|339.4|343.4|338.4|0
1747198500000|2025-05-14 04:55:00|343.3|338.3|343.3|338.3|343.3|338.3|343.3|338.3|0
1747198800000|2025-05-14 05:00:00|343.4|338.4|343.4|338.4|343.4|338.4|343.4|338.4|0
1747199400000|2025-05-14 05:10:00|341.3|340.3|343.4|338.4|344.4|340.3|340.6|338.1|1
1747203600000|2025-05-14 06:20:00|344.1|339.1|344|339|344.8|339.8|343.9|338.9|1
1747204200000|2025-05-14 06:30:00|343.9|338.9|341.8|340.8|343.9|341.1|341.5|338.5|0
1747204800000|2025-05-14 06:40:00|341.9|340.9|341.8|340.8|342|341|341.8|340.8|0
1747205400000|2025-05-14 06:50:00|341.9|340.9|342|341|343.9|341.1|341.8|338.6|1
1747206000000|2025-05-14 07:00:00|342.1|341.1|342.1|341.1|342.1|341.1|342.1|341.1|0
1747206600000|2025-05-14 07:10:00|342|341|341.5|340.5|343.9|341|341.1|338.4|3
1747209600000|2025-05-14 08:00:00|341.6|340.6|341.6|340.6|341.6|340.6|341.6|340.6|0
1747209900000|2025-05-14 08:05:00|341.5|340.5|342|341|342.1|341.1|341.5|340.5|0
1747211700000|2025-05-14 08:35:00|341.9|340.9|341.9|340.9|342|341|341.8|340.8|0
1747212000000|2025-05-14 08:40:00|342|341|341.8|340.8|343.9|341|341.8|338.6|1
1747212300000|2025-05-14 08:45:00|343.9|338.9|342|341|343.9|341|341.8|338.9|1
1747213500000|2025-05-14 09:05:00|342.1|341.1|342|341|342.1|341.1|341.8|340.8|1
1747214400000|2025-05-14 09:20:00|342.1|341.1|342.8|341.8|345.3|342|342.1|339.6|1
1747217100000|2025-05-14 10:05:00|342.6|341.6|345|340|345.1|341.8|342.1|339.6|1
1747217400000|2025-05-14 10:10:00|344.6|339.6|342.5|341.5|344.6|341.5|342.5|339.6|0
1747217700000|2025-05-14 10:15:00|344.6|339.6|344.3|339.3|345|341.8|341.6|338.9|1
1747218000000|2025-05-14 10:20:00|341.6|340.6|343.8|338.8|344.6|341.1|341.4|338.8|3
1747218300000|2025-05-14 10:25:00|343.9|338.9|343.9|338.9|343.9|338.9|343.9|338.9|0
1747218600000|2025-05-14 10:30:00|341.3|340.3|343.9|338.9|344.6|340.8|341.1|338.6|0
1747218900000|2025-05-14 10:35:00|343.8|338.8|343.8|338.8|344.6|339.6|343.8|338.8|0
1747219800000|2025-05-14 10:50:00|343.6|338.6|343.8|338.8|344.6|339.6|343.6|338.6|0
1747220400000|2025-05-14 11:00:00|343.6|338.6|343.8|338.8|344.6|340.8|341.8|338.6|0
1747220700000|2025-05-14 11:05:00|343.6|338.6|343.8|338.8|344.6|340.8|341.8|338.6|0
1747221000000|2025-05-14 11:10:00|341.3|340.3|341.9|336.9|343.8|340.3|340.6|336.9|4
1747221300000|2025-05-14 11:15:00|339.8|338.8|341.9|336.9|341.9|338.8|339.8|336.6|0
1747221600000|2025-05-14 11:20:00|342.1|337.1|343.4|338.4|343.4|340.5|341|337.1|5
1747222500000|2025-05-14 11:35:00|341.3|340.3|343.4|338.4|343.4|340.3|341.1|337.4|0
1747223100000|2025-05-14 11:45:00|341.5|340.5|343.4|338.4|343.4|340.5|341|338.4|0
1747223700000|2025-05-14 11:55:00|341.3|340.3|341|340|341.3|340.3|341|340|0
1747224300000|2025-05-14 12:05:00|342.5|337.5|343|338|343|340|340.8|337.1|0
1747224600000|2025-05-14 12:10:00|343.1|338.1|343|338|343.1|338.1|343|338|0
1747224900000|2025-05-14 12:15:00|343.1|338.1|343.1|338.1|343.1|340|340.9|337.3|0
1747225200000|2025-05-14 12:20:00|342.5|337.5|343.1|338.1|343.1|338.1|342.5|337.5|0
1747225500000|2025-05-14 12:25:00|341.3|340.3|343.1|338.1|343.1|340.3|341.3|338.1|0
1747225800000|2025-05-14 12:30:00|341.3|340.3|343.1|338.1|343.1|340.3|341.3|338.1|0
1747226100000|2025-05-14 12:35:00|341|340|343.1|338.1|343.1|340.3|341|337.4|0
1747226400000|2025-05-14 12:40:00|341.3|340.3|344.4|339.4|344.6|340.8|341.3|338.1|1
1747229400000|2025-05-14 13:30:00|344.5|339.5|343.4|342.4|345.6|342.6|343.4|339.5|4
1747229700000|2025-05-14 13:35:00|343.5|342.5|343.4|342.4|343.6|342.6|343.3|342.3|1
1747230000000|2025-05-14 13:40:00|343.3|342.3|344|339|344.9|342.3|342.5|338.9|1
1747230300000|2025-05-14 13:45:00|342.8|341.8|345|340|345.3|341.8|342.4|339.9|3
1747230600000|2025-05-14 13:50:00|345.1|340.1|345.4|340.4|345.5|342.3|343.3|340.1|0
1747230900000|2025-05-14 13:55:00|343.9|342.9|345.4|340.4|345.6|342.9|343.5|340|1
1747231200000|2025-05-14 14:00:00|345.8|340.8|343.8|342.8|346.1|342.8|343.8|340.8|3
1747231500000|2025-05-14 14:05:00|343.9|342.9|343.5|342.5|345.6|343|343.3|340.4|1
1747231800000|2025-05-14 14:10:00|343.4|342.4|344.4|339.4|344.6|342.5|342.3|339.3|4
1747232100000|2025-05-14 14:15:00|342.5|341.5|345.1|340.1|345.1|342.4|342.5|339.4|1
1747232400000|2025-05-14 14:20:00|344.9|339.9|347.6|342.6|347.8|343|343.4|339.9|1
1747232700000|2025-05-14 14:25:00|347.8|342.8|347.6|342.6|347.9|344.8|345.8|342.6|1
1747233000000|2025-05-14 14:30:00|345.5|344.5|344.8|343.8|347.6|344.8|344.8|341.8|6
1747233300000|2025-05-14 14:35:00|346.5|341.5|344.3|343.3|346.5|343.8|344.3|341.1|0
1747233900000|2025-05-14 14:45:00|346.6|341.6|347.1|342.1|347.3|344|344.8|341.6|1
1747234500000|2025-05-14 14:55:00|344.6|343.6|345.3|344.3|347.1|344.3|344.4|341.8|5
1747234800000|2025-05-14 15:00:00|347.4|342.4|345|344|347.4|344.3|345|342.4|11
1747235100000|2025-05-14 15:05:00|346.6|341.6|344.8|343.8|346.9|343.8|344.6|341.6|1
1747235400000|2025-05-14 15:10:00|346.5|341.5|346.4|341.4|346.6|343.9|344.5|341.4|1
1747235700000|2025-05-14 15:15:00|344.5|343.5|344.5|343.5|344.5|343.5|344.5|343.5|0
1747236000000|2025-05-14 15:20:00|346.6|341.6|347.1|342.1|347.1|343.8|344.8|341.6|1
1747236300000|2025-05-14 15:25:00|346.9|341.9|347.1|342.1|347.1|342.1|346.9|341.9|0
1747236600000|2025-05-14 15:30:00|346.9|341.9|345|344|346.9|344|344.8|341.9|0
1747236900000|2025-05-14 15:35:00|346.9|341.9|344.3|343.3|346.9|343.5|344.3|341.1|10
1747237200000|2025-05-14 15:40:00|346.1|341.1|344.3|343.3|346.1|343.3|344|341.1|0
1747237500000|2025-05-14 15:45:00|||||||||12
1747237800000|2025-05-14 15:50:00|344.4|343.4|344.3|343.3|344.4|343.4|344.3|343.3|0
1747238400000|2025-05-14 16:00:00|344.1|343.1|344.3|343.3|344.3|343.3|344.1|343.1|0
1747238700000|2025-05-14 16:05:00|344.4|343.4|344.3|343.3|344.4|343.4|344.3|343.3|0
1747239000000|2025-05-14 16:10:00|344.4|343.4|344.4|343.4|344.4|343.4|344.4|343.4|0
1747239300000|2025-05-14 16:15:00|344.5|343.5|345.1|344.1|345.3|344.3|344.5|343.5|1
1747239600000|2025-05-14 16:20:00|345.3|344.3|345.3|344.3|345.3|344.3|345.3|344.3|0
1747240200000|2025-05-14 16:30:00|347.6|342.6|345.8|344.8|347.6|344.9|345.5|342.4|1
1747240500000|2025-05-14 16:35:00|345.6|344.6|345.6|344.6|345.6|344.6|345.6|344.6|0
1747240800000|2025-05-14 16:40:00|345.8|344.8|345.9|344.9|346.1|345.1|345.8|344.8|4
1747241700000|2025-05-14 16:55:00|345.8|344.8|345.5|344.5|345.8|344.8|345.5|344.5|0
1747242900000|2025-05-14 17:15:00|345.4|344.4|345.5|344.5|345.5|344.5|345.4|344.4|2
1747243200000|2025-05-14 17:20:00|345.3|344.3|345|344|345.3|344.3|345|344|2
1747243500000|2025-05-14 17:25:00|347.1|342.1|347.1|342.1|347.1|342.1|347.1|342.1|0
1747243800000|2025-05-14 17:30:00|345|344|345|344|345|344|345|344|0
1747244100000|2025-05-14 17:35:00|346.9|341.9|344.5|343.5|346.9|344|344.5|341.6|2
1747244400000|2025-05-14 17:40:00|344.4|343.4|345.3|340.3|345.3|343.4|342.6|340.1|4
1747244700000|2025-05-14 17:45:00|345.1|340.1|345.3|340.3|346.3|342|342.4|340.1|2
1747245000000|2025-05-14 17:50:00|345.1|340.1|341.3|340.3|345.1|342|341.3|338.1|1
1747245300000|2025-05-14 17:55:00|341.1|340.1|341.9|336.9|342.5|340.1|339.4|336.9|18
1747245600000|2025-05-14 18:00:00|341.8|336.8|340|339|342.4|339.3|339.4|336.8|2
1747245900000|2025-05-14 18:05:00|339.6|338.6|341.9|336.9|341.9|339|339.4|336.9|2
1747246200000|2025-05-14 18:10:00|340.1|339.1|340.9|335.9|341.9|339.1|338.5|335.6|26
1747246500000|2025-05-14 18:15:00|340.8|335.8|339.6|338.6|341.1|338.8|338|335.5|12
1747267200000|2025-05-15 00:00:00|340.9|335.9|340.9|335.9|340.9|335.9|340.6|335.6|1
1747267500000|2025-05-15 00:05:00|340.8|335.8|340.9|335.9|340.9|335.9|340.8|335.8|2
1747268400000|2025-05-15 00:20:00|341|336|340.8|335.8|341|336|340.8|335.8|0
1747268700000|2025-05-15 00:25:00|340.9|335.9|340.8|335.8|340.9|335.9|340.8|335.8|1
1747269000000|2025-05-15 00:30:00|340.9|335.9|341|336|341|336|340.9|335.9|0
1747269600000|2025-05-15 00:40:00|341.1|336.1|341.1|336.1|341.1|336.1|341.1|336.1|0
1747270500000|2025-05-15 00:55:00|339|338|339|338|339|338|339|338|0
1747275000000|2025-05-15 02:10:00|339.9|338.9|341.4|336.4|341.5|339|339.9|336.4|4
1747275300000|2025-05-15 02:15:00|341.6|336.6|341.4|336.4|341.8|336.8|341.4|336.4|1
1747275600000|2025-05-15 02:20:00|341.3|336.3|341.3|336.3|341.3|336.3|341.3|336.3|0
1747276200000|2025-05-15 02:30:00|341.4|336.4|341.3|336.3|341.4|336.4|341.3|336.3|0
1747276500000|2025-05-15 02:35:00|341.8|336.8|341.8|336.8|341.8|336.8|341.8|336.8|3
1747282200000|2025-05-15 04:10:00|342.3|337.3|342.3|337.3|342.3|337.3|342.3|337.3|0
1747285800000|2025-05-15 05:10:00|342.4|337.4|342.5|337.5|342.8|337.8|342.1|337.1|2
1747286100000|2025-05-15 05:15:00|342.4|337.4|342.4|337.4|342.4|337.4|342.4|337.4|0
1747286400000|2025-05-15 05:20:00|342.5|337.5|342.5|337.5|342.5|337.5|342.5|337.5|0
1747287000000|2025-05-15 05:30:00|342.6|337.6|343|338|343.3|338.3|342.6|337.6|0
1747287900000|2025-05-15 05:45:00|342.9|337.9|342.9|337.9|342.9|337.9|342.9|337.9|0
1747288200000|2025-05-15 05:50:00|343|338|340.4|339.4|343.1|339.4|340.4|338|1
1747288500000|2025-05-15 05:55:00|343|338|342.9|337.9|343|338|342.9|337.9|0
1747288800000|2025-05-15 06:00:00|342.5|337.5|342.6|337.6|342.6|337.6|342.5|337.5|0
1747289100000|2025-05-15 06:05:00|342.5|337.5|342.5|337.5|342.9|339.8|340.8|337.5|0
1747290600000|2025-05-15 06:30:00|342.4|337.4|342.4|337.4|342.4|337.4|342.4|337.4|0
1747290900000|2025-05-15 06:35:00|342.5|337.5|342.5|337.5|342.5|337.5|342.5|337.5|0
1747291500000|2025-05-15 06:45:00|342.4|337.4|342.5|337.5|342.5|337.5|342.4|337.4|0
1747292100000|2025-05-15 06:55:00|342.6|337.6|343|338|343.3|338.3|342.6|337.6|2
1747292400000|2025-05-15 07:00:00|342.9|337.9|342.8|337.8|342.9|337.9|342.4|337.4|0
1747293300000|2025-05-15 07:15:00|342.6|337.6|343|338|343.1|338.1|342.6|337.6|0
1747293600000|2025-05-15 07:20:00|343.1|338.1|343|338|343.1|338.1|343|338|0
1747293900000|2025-05-15 07:25:00|340.5|339.5|342.9|337.9|343.1|340|340.5|337.9|3
1747294200000|2025-05-15 07:30:00|340.8|339.8|342.8|337.8|342.9|339.8|340.4|337.6|1
1747294500000|2025-05-15 07:35:00|340.4|339.4|341.5|340.5|343.4|340.5|340.4|337.8|0
1747294800000|2025-05-15 07:40:00|341.6|340.6|341.6|340.6|341.6|340.6|341.6|340.6|0
1747295700000|2025-05-15 07:55:00|341.3|340.3|342.3|337.3|343.1|340.3|340.8|337.3|3
1747296300000|2025-05-15 08:05:00|342.1|337.1|342.1|337.1|342.1|337.1|342.1|337.1|1
1747296600000|2025-05-15 08:10:00|342|337|342.3|337.3|342.4|337.4|341.6|336.6|3
1747297200000|2025-05-15 08:20:00|342.1|337.1|342.1|337.1|342.1|337.1|342.1|337.1|0
1747297500000|2025-05-15 08:25:00|342.3|337.3|342.4|337.4|342.4|337.4|342.3|337.3|0
1747297800000|2025-05-15 08:30:00|342.1|337.1|342.1|337.1|342.1|337.1|342.1|337.1|0
1747298100000|2025-05-15 08:35:00|340.3|339.3|340.3|339.3|340.3|339.3|340.3|339.3|0
1747298400000|2025-05-15 08:40:00|340.1|339.1|342.1|337.1|342.1|339.1|340|336.9|0
1747298700000|2025-05-15 08:45:00|342.3|337.3|342.1|337.1|342.3|337.3|342.1|337.1|0
1747300200000|2025-05-15 09:10:00|340.3|339.3|342.4|337.4|342.4|339.3|340.3|337.4|0
1747300500000|2025-05-15 09:15:00|340.3|339.3|342.1|337.1|342.1|339.3|340.3|337.1|0
1747301100000|2025-05-15 09:25:00|340.3|339.3|340.3|339.3|340.3|339.3|340.3|339.3|0
1747301400000|2025-05-15 09:30:00|342.4|337.4|342.4|337.4|342.4|337.4|342.4|337.4|0
1747301700000|2025-05-15 09:35:00|340.3|339.3|342.4|337.4|342.4|339.3|340.3|337.1|0
1747302000000|2025-05-15 09:40:00|340.3|339.3|342.4|337.4|342.4|339.3|340.3|337.4|0
1747302300000|2025-05-15 09:45:00|340.3|339.3|340.3|339.3|340.3|339.3|340.3|339.3|0
1747302600000|2025-05-15 09:50:00|342.1|337.1|342.1|337.1|342.1|337.1|342.1|337.1|0
1747303200000|2025-05-15 10:00:00|342.3|337.3|342.5|337.5|342.5|339|340|337.3|2
1747303500000|2025-05-15 10:05:00|342.6|337.6|342.6|337.6|342.6|337.6|342.6|337.6|0
1747304700000|2025-05-15 10:25:00|342.9|337.9|343.1|338.1|343.1|340|341|337.9|1
1747305000000|2025-05-15 10:30:00|342.8|337.8|342.6|337.6|342.8|337.8|342.6|337.6|1
1747305300000|2025-05-15 10:35:00|342.4|337.4|342.5|337.5|342.5|337.5|341.9|336.9|0
1747305900000|2025-05-15 10:45:00|342.6|337.6|342.6|337.6|342.6|337.6|342.6|337.6|0
1747306200000|2025-05-15 10:50:00|342.5|337.5|342.5|337.5|342.5|337.5|342.5|337.5|0
1747306800000|2025-05-15 11:00:00|342.4|337.4|342.1|337.1|342.4|339.3|340.3|337.1|0
1747307400000|2025-05-15 11:10:00|340.3|339.3|342.1|337.1|342.1|339.3|340.3|337.1|0
1747307700000|2025-05-15 11:15:00|340.3|339.3|342.8|337.8|343.1|340.4|340.3|337.1|4
1747308300000|2025-05-15 11:25:00|342.9|337.9|342.9|337.9|342.9|337.9|342.9|337.9|0
1747308900000|2025-05-15 11:35:00|342.8|337.8|342.5|337.5|342.9|339.3|340.3|336.8|0
1747309200000|2025-05-15 11:40:00|342.6|337.6|342.6|337.6|342.6|337.6|342.6|337.6|0
1747309500000|2025-05-15 11:45:00|342.5|337.5|342.5|337.5|342.6|337.6|342|337|1
1747309800000|2025-05-15 11:50:00|342.6|337.6|342.5|337.5|342.6|337.6|342.5|337.5|0
1747310100000|2025-05-15 11:55:00|342.6|337.6|342.6|337.6|342.6|337.6|342.6|337.6|0
1747310700000|2025-05-15 12:05:00|340.5|339.5|342.6|337.6|342.6|339.5|340.5|337.6|0
1747311600000|2025-05-15 12:20:00|||||||||1
1747311900000|2025-05-15 12:25:00|340.5|339.5|342.4|337.4|342.4|339.5|340.3|337.4|0
1747312200000|2025-05-15 12:30:00|340.5|339.5|340.5|339.5|340.5|339.5|340.5|339.5|0
1747312500000|2025-05-15 12:35:00|342.4|337.4|342.6|337.6|342.6|337.6|342.4|337.4|1
1747312800000|2025-05-15 12:40:00|342.8|337.8|342.9|337.9|342.9|340|341|337.6|1
1747315800000|2025-05-15 13:30:00|341|340|340.3|339.3|343.6|341|340.1|336.5|7
1747316100000|2025-05-15 13:35:00|340.1|339.1|341|340|342.9|340.1|340.1|337.9|3
1747316400000|2025-05-15 13:40:00|340.9|339.9|340.8|339.8|343.3|340|340.8|338.1|2
1747316700000|2025-05-15 13:45:00|341.6|340.6|342.9|337.9|343.1|340.6|341.5|337.8|5
1747317000000|2025-05-15 13:50:00|341|340|341|340|342.9|340|341|337.9|0
1747317300000|2025-05-15 13:55:00|342.9|337.9|341|340|342.9|340.3|340.8|337.9|0
1747317600000|2025-05-15 14:00:00|341.3|340.3|343.1|338.1|343.4|340.5|341.3|338.1|6
1747317900000|2025-05-15 14:05:00|341.3|340.3|341.4|340.4|341.4|340.4|341.3|340.3|0
1747318200000|2025-05-15 14:10:00|341.3|340.3|341.3|340.3|341.3|340.3|341.3|340.3|0
1747318500000|2025-05-15 14:15:00|340.5|339.5|339.1|338.1|342.4|339.5|339.1|336.9|9
1747318800000|2025-05-15 14:20:00|339.4|338.4|339.4|338.4|339.5|338.5|339.3|338.3|2
1747319100000|2025-05-15 14:25:00|339.5|338.5|339.6|338.6|339.6|338.6|339.5|338.5|1
1747319400000|2025-05-15 14:30:00|339.5|338.5|338.5|337.5|341|338.5|338|335.4|16
1747319700000|2025-05-15 14:35:00|338.4|337.4|338.5|337.5|338.5|337.5|338.4|337.4|1
1747320300000|2025-05-15 14:45:00|338.4|337.4|338.5|337.5|338.5|337.5|338.4|337.4|1
1747320600000|2025-05-15 14:50:00|338.4|337.4|338.4|337.4|338.5|337.5|338.1|337.1|7
1747320900000|2025-05-15 14:55:00|338.3|337.3|338.9|337.9|338.9|337.9|338.3|337.3|17
1747321200000|2025-05-15 15:00:00|339|338|339.3|338.3|339.4|338.4|339|338|3
1747321800000|2025-05-15 15:10:00|339.4|338.4|339.4|338.4|339.4|338.4|339.4|338.4|0
1747322100000|2025-05-15 15:15:00|339.6|338.6|340.3|339.3|341.9|339.3|339.4|336.9|2
1747322400000|2025-05-15 15:20:00|340.4|339.4|341.4|340.4|341.4|340.4|340.4|339.4|2
1747322700000|2025-05-15 15:25:00|342.9|337.9|340.8|339.8|343|339.8|340.8|337.6|3
1747323000000|2025-05-15 15:30:00|340.6|339.6|340.8|339.8|340.8|339.8|340.6|339.6|0
1747323300000|2025-05-15 15:35:00|340.6|339.6|340.8|339.8|340.8|339.8|340.6|339.6|1
1747323600000|2025-05-15 15:40:00|340.5|339.5|340.5|339.5|342.6|339.8|340.5|337.6|1
1747323900000|2025-05-15 15:45:00|340.4|339.4|340.5|339.5|340.5|339.5|340.1|339.1|1
1747324200000|2025-05-15 15:50:00|340.4|339.4|340.3|339.3|340.6|339.6|340.3|339.3|26
1747324500000|2025-05-15 15:55:00|340.1|339.1|340|339|341.9|339.4|339.8|336.9|8
1747324800000|2025-05-15 16:00:00|340.3|339.3|342.4|337.4|342.4|339.4|340.1|337.4|1
1747325100000|2025-05-15 16:05:00|342.5|337.5|340.5|339.5|342.6|339.5|340.5|337.4|2
1747325400000|2025-05-15 16:10:00|340.8|339.8|342.6|337.6|342.6|339.8|340.8|337.6|1
1747325700000|2025-05-15 16:15:00|341.1|340.1|341.3|340.3|341.3|340.3|341.1|340.1|1
1747327800000|2025-05-15 16:50:00|341.1|340.1|341.1|340.1|341.1|340.1|341|340|3
1747329000000|2025-05-15 17:10:00|342.9|337.9|340.8|339.8|342.9|339.8|340.8|337.9|0
1747329600000|2025-05-15 17:20:00|340.9|339.9|340.9|339.9|340.9|339.9|340.9|339.9|0
1747329900000|2025-05-15 17:25:00|341|340|341.1|340.1|341.4|340.4|341|340|3
1747330200000|2025-05-15 17:30:00|341.3|340.3|341.1|340.1|341.4|340.4|341|340|3
1747330800000|2025-05-15 17:40:00|340.9|339.9|340.5|339.5|342.4|340.1|340.3|337.4|9
1747331100000|2025-05-15 17:45:00|340.4|339.4|340.5|339.5|340.6|339.6|340.4|339.4|0
1747331400000|2025-05-15 17:50:00|340.4|339.4|340.5|339.5|342.1|339.5|339.8|337.1|10
1747331700000|2025-05-15 17:55:00|340.4|339.4|342.8|337.8|342.8|339.6|340.4|337.8|1
1747332000000|2025-05-15 18:00:00|342.6|337.6|340.3|339.3|342.6|339.5|339.9|337.4|8
1747332300000|2025-05-15 18:05:00|340.4|339.4|340.6|339.6|342.1|339.6|339.5|336.1|17
1747332600000|2025-05-15 18:10:00|340.8|339.8|341|340|341.3|340.3|340.6|339.6|52
1747332900000|2025-05-15 18:15:00|340.6|339.6|343.1|338.1|343.1|340.4|340.6|338.1|12
1747353600000|2025-05-16 00:00:00|342.6|337.6|342.6|337.6|342.8|340.3|341.3|337.5|0
1747354500000|2025-05-16 00:15:00|342.8|337.8|342.8|337.8|342.8|337.8|342.8|337.8|0
1747355400000|2025-05-16 00:30:00|341.4|340.4|342.8|337.8|342.9|340.6|341.4|337.8|1
1747355700000|2025-05-16 00:35:00|341.5|340.5|341.5|340.5|341.5|340.5|341.5|340.5|1
1747356300000|2025-05-16 00:45:00|344.4|339.4|344.4|339.4|344.8|339.8|344.4|339.4|2
1747356900000|2025-05-16 00:55:00|344.8|339.8|344.8|339.8|344.9|342|343|339.4|0
1747357500000|2025-05-16 01:05:00|344.6|339.6|344.4|339.4|344.6|339.6|344.4|339.4|0
1747360800000|2025-05-16 02:00:00|344.3|339.3|344.3|339.3|344.3|339.3|344|339|0
1747361100000|2025-05-16 02:05:00|344.4|339.4|344.4|339.4|344.4|339.4|344.3|339.3|0
1747361400000|2025-05-16 02:10:00|342.3|341.3|342.3|341.3|342.3|341.3|342.3|341.3|0
1747362000000|2025-05-16 02:20:00|344.4|339.4|342.5|341.5|344.4|341.5|342.5|339.4|0
1747370700000|2025-05-16 04:45:00|342.6|341.6|342.5|341.5|342.6|341.6|342.5|341.5|0
1747377600000|2025-05-16 06:40:00|342.6|341.6|342.6|341.6|342.6|341.6|342.6|341.6|0
1747377900000|2025-05-16 06:45:00|342.9|341.9|342.8|341.8|342.9|341.9|342.8|341.8|2
1747378800000|2025-05-16 07:00:00|342.6|341.6|342.6|341.6|342.9|341.9|342.6|341.6|0
1747379100000|2025-05-16 07:05:00|342.5|341.5|342.5|341.5|342.5|341.5|342.5|341.5|0
1747380300000|2025-05-16 07:25:00|342.4|341.4|342.5|341.5|342.5|341.5|342.4|341.4|0
1747382100000|2025-05-16 07:55:00|342.6|341.6|342.8|341.8|342.8|341.8|342.6|341.6|0
1747382400000|2025-05-16 08:00:00|342.6|341.6|342.6|341.6|342.6|341.6|342.6|341.6|0
1747382700000|2025-05-16 08:05:00|342.8|341.8|342.8|341.8|342.8|341.8|342.8|341.8|0
1747383000000|2025-05-16 08:10:00|342.6|341.6|342.6|341.6|342.8|341.8|342.6|341.6|0
1747383300000|2025-05-16 08:15:00|342.8|341.8|342.8|341.8|342.8|341.8|342.6|341.6|0
1747383600000|2025-05-16 08:20:00|342.9|341.9|342.8|341.8|342.9|341.9|342.8|341.8|0
1747383900000|2025-05-16 08:25:00|342.9|341.9|342.8|341.8|342.9|341.9|342.8|341.8|0
1747384200000|2025-05-16 08:30:00|342.9|341.9|342.8|341.8|342.9|341.9|342.8|341.8|0
1747384500000|2025-05-16 08:35:00|342.9|341.9|342.6|341.6|342.9|341.9|342.6|341.6|0
1747385700000|2025-05-16 08:55:00|342.5|341.5|342.6|341.6|342.6|341.6|342.5|341.5|1
1747386000000|2025-05-16 09:00:00|342.4|341.4|342.3|341.3|344.3|341.5|342.3|339.3|3
1747386300000|2025-05-16 09:05:00|344.4|339.4|342.3|341.3|344.4|341.3|342.3|339.4|0
1747386600000|2025-05-16 09:10:00|344.4|339.4|342.3|341.3|344.4|341.3|342.3|339.4|0
1747386900000|2025-05-16 09:15:00|344.4|339.4|342.3|341.3|344.4|341.3|342.3|339.1|0
1747387200000|2025-05-16 09:20:00|344.1|339.1|344.1|339.1|344.1|339.1|344.1|339.1|0
1747388400000|2025-05-16 09:40:00|342.3|341.3|342.3|341.3|342.3|341.3|342.3|341.3|0
1747388700000|2025-05-16 09:45:00|344.1|339.1|342.3|341.3|344.1|341.3|342.3|339.1|0
1747389000000|2025-05-16 09:50:00|344.1|339.1|344.1|339.1|344.1|341.3|342.3|339.1|0
1747389600000|2025-05-16 10:00:00|342.3|341.3|342.3|341.3|342.3|341.3|342.3|341.3|0
1747389900000|2025-05-16 10:05:00|344.1|339.1|344.1|339.1|344.1|341.3|342.3|339.1|0
1747390200000|2025-05-16 10:10:00|342.3|341.3|342.3|341.3|344.1|341.3|342.3|339.1|0
1747390500000|2025-05-16 10:15:00|344.1|339.1|344.1|339.1|344.1|341.3|342.3|339.1|0
1747390800000|2025-05-16 10:20:00|342.3|341.3|344.4|339.4|344.4|341.3|342.3|339.1|0
1747391100000|2025-05-16 10:25:00|344.3|339.3|344.4|339.4|344.4|339.4|344.3|339.3|0
1747391400000|2025-05-16 10:30:00|342.3|341.3|342.3|341.3|344.4|341.3|342.3|339.4|0
1747391700000|2025-05-16 10:35:00|344.4|339.4|342.3|341.3|344.4|341.3|342.3|339.1|1
1747392000000|2025-05-16 10:40:00|344.4|339.4|344.1|339.1|344.4|341.3|342.3|339.1|0
1747392300000|2025-05-16 10:45:00|342|341|344.1|339.1|344.1|341|342|339.1|1
1747392600000|2025-05-16 10:50:00|342.3|341.3|344.1|339.1|344.3|341.3|342.3|339.1|0
1747392900000|2025-05-16 10:55:00|344.3|339.3|344.1|339.1|344.3|341.3|342.3|339.1|0
1747393800000|2025-05-16 11:10:00|341.9|340.9|344.1|339.1|344.1|340.9|341.9|339.1|0
1747394700000|2025-05-16 11:25:00|342.3|341.3|341.8|340.8|344.1|341.3|341.8|339.1|0
1747395000000|2025-05-16 11:30:00|341.9|340.9|342|341|344.1|341|341.9|339.1|0
1747395600000|2025-05-16 11:40:00|342.1|341.1|342|341|342.1|341.1|342|341|0
1747395900000|2025-05-16 11:45:00|341.9|340.9|342|341|342.1|341.1|341.9|340.9|0
1747396200000|2025-05-16 11:50:00|341.9|340.9|342|341|342|341|341.9|340.9|1
1747396500000|2025-05-16 11:55:00|342.1|341.1|341.8|340.8|343.9|341.1|341.8|338.9|1
1747396800000|2025-05-16 12:00:00|341.6|340.6|342|341|342.3|341.3|341.6|340.6|4
1747397400000|2025-05-16 12:10:00|342.1|341.1|342|341|342.1|341.1|342|341|0
1747398000000|2025-05-16 12:20:00|342.1|341.1|342|341|342.1|341.1|342|341|0
1747398300000|2025-05-16 12:25:00|342.1|341.1|342|341|342.1|341.1|342|341|0
1747398600000|2025-05-16 12:30:00|342.1|341.1|342.6|341.6|342.6|341.6|342|341|3
1747398900000|2025-05-16 12:35:00|342.8|341.8|342.5|341.5|343.4|342.4|342.4|341.4|6
1747399200000|2025-05-16 12:40:00|342.6|341.6|342.3|341.3|344.4|341.6|342.3|339.4|1
1747402200000|2025-05-16 13:30:00|342.1|341.1|341.3|340.3|343.5|341.3|340.8|338.4|20
1747402500000|2025-05-16 13:35:00|341.1|340.1|339.3|338.3|341.4|340.1|338.9|336.3|26
1747402800000|2025-05-16 13:40:00|341.4|336.4|340.8|339.8|342.3|339.8|339.1|336.4|5
1747403100000|2025-05-16 13:45:00|340.6|339.6|341.8|336.8|341.8|339.6|340.3|336.6|2
1747403400000|2025-05-16 13:50:00|341.6|336.6|340|339|341.6|339.1|339.6|336.6|2
1747403700000|2025-05-16 13:55:00|340.3|339.3|340.3|339.3|340.4|339.4|340.3|339.3|0
1747404000000|2025-05-16 14:00:00|340.1|339.1|339.9|338.9|340.3|339.3|339.8|338.8|1
1747404600000|2025-05-16 14:10:00|340.1|339.1|339.9|338.9|340.1|339.1|339.9|338.9|1
1747405500000|2025-05-16 14:25:00|340|339|340|339|340|339|340|339|0
1747405800000|2025-05-16 14:30:00|340.1|339.1|340|339|342.4|340|340|337.1|7
1747406100000|2025-05-16 14:35:00|339.9|338.9|340|339|340|339|339.9|338.9|0
1747406400000|2025-05-16 14:40:00|339.9|338.9|338.6|337.6|341.1|338.9|338.5|336.1|7
1747406700000|2025-05-16 14:45:00|338.5|337.5|338.4|337.4|338.5|337.5|338|337|8
1747407000000|2025-05-16 14:50:00|338.3|337.3|338.4|337.4|338.4|337.4|338.3|337.3|0
1747407600000|2025-05-16 15:00:00|338.5|337.5|339.5|338.5|341.4|338.5|338.5|336.4|4
1747407900000|2025-05-16 15:05:00|341.8|336.8|339.3|338.3|341.8|338.5|339.3|336.6|2
1747408200000|2025-05-16 15:10:00|339.4|338.4|339.3|338.3|339.4|338.4|339.3|338.3|0
1747408800000|2025-05-16 15:20:00|339.1|338.1|339.3|338.3|339.3|338.3|339.1|338.1|0
1747409100000|2025-05-16 15:25:00|339.1|338.1|339.3|338.3|339.3|338.3|339|338|0
1747409400000|2025-05-16 15:30:00|339.1|338.1|339.3|338.3|339.3|338.3|339.1|338.1|1
1747409700000|2025-05-16 15:35:00|339.1|338.1|339.3|338.3|339.3|338.3|339.1|338.1|0
1747410600000|2025-05-16 15:50:00|339.1|338.1|339.1|338.1|341.5|338.3|339.1|336.5|1
1747410900000|2025-05-16 15:55:00|339.5|338.5|339.8|338.8|341.6|338.8|339.5|336.6|3
1747411800000|2025-05-16 16:10:00|339.6|338.6|339.6|338.6|339.6|338.6|339.5|338.5|0
1747412100000|2025-05-16 16:15:00|339.8|338.8|339.5|338.5|341.4|338.9|339.5|336.4|1
1747413000000|2025-05-16 16:30:00|339.9|338.9|340|339|340|339|339.9|338.9|4
1747413300000|2025-05-16 16:35:00|340.1|339.1|340.3|339.3|340.3|339.3|340.1|339.1|1
1747414200000|2025-05-16 16:50:00|340.1|339.1|340.1|339.1|340.1|339.1|340.1|339.1|1
1747415700000|2025-05-16 17:15:00|340|339|339.3|338.3|340.1|339.1|338.9|337.9|3
1747416000000|2025-05-16 17:20:00|339.4|338.4|339.5|338.5|339.5|338.5|339.3|338.3|0
1747416600000|2025-05-16 17:30:00|339.4|338.4|339.4|338.4|339.5|338.5|339.4|338.4|0
1747416900000|2025-05-16 17:35:00|339.3|338.3|339.1|338.1|339.4|338.4|339.1|338.1|0
1747417200000|2025-05-16 17:40:00|339.3|338.3|339.3|338.3|339.4|338.4|339.3|338.3|0
1747417800000|2025-05-16 17:50:00|339.4|338.4|339.3|338.3|339.4|338.4|339.3|338.3|0
1747418100000|2025-05-16 17:55:00|339.4|338.4|339.4|338.4|339.5|338.5|339.3|338.3|3
1747418400000|2025-05-16 18:00:00|339.3|338.3|339.8|338.8|341.6|338.8|339.3|336.6|1
1747418700000|2025-05-16 18:05:00|340|339|340.3|339.3|340.3|339.3|340|339|0
1747419000000|2025-05-16 18:10:00|340.4|339.4|342.9|341.9|345.6|342.6|339.8|336.9|20
1747419300000|2025-05-16 18:15:00|342.8|341.8|345.6|340.6|345.9|343.3|341.4|338.4|14
1747612800000|2025-05-19 00:00:00|344.6|339.6|344|343|345.9|343.4|343|339.6|13
1747613100000|2025-05-19 00:05:00|343.9|342.9|345.6|340.6|345.6|342.9|343.8|340.6|2
1747613700000|2025-05-19 00:15:00|343.5|342.5|345.6|340.6|345.6|342.5|343.5|340.4|0
1747614000000|2025-05-19 00:20:00|343.5|342.5|343.5|342.5|343.5|342.5|343.3|342.3|0
1747614300000|2025-05-19 00:25:00|345.6|340.6|343.5|342.5|345.6|342.5|343.5|340.6|1
1747614600000|2025-05-19 00:30:00|343.4|342.4|344.6|339.6|345.4|342.5|343.3|338.8|28
1747614900000|2025-05-19 00:35:00|344.8|339.8|345|340|345.4|340.4|344.4|339.4|0
1747615500000|2025-05-19 00:45:00|344.9|339.9|345|340|345|340|344|339|0
1747615800000|2025-05-19 00:50:00|344.5|339.5|345|340|345|342.4|343.4|339.1|2
1747616100000|2025-05-19 00:55:00|343.6|342.6|343.9|342.9|343.9|342.9|343.6|342.6|0
1747617600000|2025-05-19 01:20:00|||||||||2
1747618800000|2025-05-19 01:40:00|343.8|342.8|343.8|342.8|343.8|342.8|343.8|342.8|0
1747620300000|2025-05-19 02:05:00|343.6|342.6|343.6|342.6|343.6|342.6|343.6|342.6|2
1747620900000|2025-05-19 02:15:00|||||||||2
1747623300000|2025-05-19 02:55:00|343.8|342.8|343.8|342.8|343.8|342.8|343.8|342.8|0
1747624800000|2025-05-19 03:20:00|344|343|343.8|342.8|344|343|343.8|342.8|0
1747626900000|2025-05-19 03:55:00|343.6|342.6|343.6|342.6|343.6|342.6|343.6|342.6|2
1747634100000|2025-05-19 05:55:00|343.8|342.8|345.9|340.9|345.9|343|343.8|340.9|2
1747634700000|2025-05-19 06:05:00|344|343|344|343|345.9|343|344|340.9|0
1747635000000|2025-05-19 06:10:00|345.9|340.9|345.9|340.9|345.9|340.9|345.9|340.9|0
1747635600000|2025-05-19 06:20:00|344|343|344|343|344|343|344|343|0
1747635900000|2025-05-19 06:25:00|345.9|340.9|345.9|340.9|345.9|340.9|345.9|340.9|0
1747637100000|2025-05-19 06:45:00|344|343|344|343|344|343|344|343|0
1747637400000|2025-05-19 06:50:00|345.9|340.9|345.9|340.9|345.9|343|344|340.9|0
1747637700000|2025-05-19 06:55:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747638000000|2025-05-19 07:00:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747638900000|2025-05-19 07:15:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747639200000|2025-05-19 07:20:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747639500000|2025-05-19 07:25:00|344|343|344|343|345.9|343|344|340.9|0
1747639800000|2025-05-19 07:30:00|345.9|340.9|345.9|340.9|345.9|340.9|345.9|340.9|0
1747640700000|2025-05-19 07:45:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747641000000|2025-05-19 07:50:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747641600000|2025-05-19 08:00:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747643100000|2025-05-19 08:25:00|343.8|342.8|345.9|340.9|345.9|342.8|343.8|340.9|0
1747643400000|2025-05-19 08:30:00|344|343|345.9|340.9|345.9|343|344|340.9|0
1747644300000|2025-05-19 08:45:00|344.4|343.4|345.9|340.9|345.9|343.4|344.4|340.9|1
1747645200000|2025-05-19 09:00:00|343.8|342.8|343.8|342.8|343.8|342.8|343.8|342.8|0
1747652700000|2025-05-19 11:05:00|346.1|341.1|346.4|341.4|346.4|343.3|344|340.9|2
1747653000000|2025-05-19 11:10:00|344.8|343.8|344.8|343.8|345|344|344.8|343.8|0
1747653300000|2025-05-19 11:15:00|346.4|341.4|346.4|341.4|346.4|341.4|346.4|341.4|2
1747653600000|2025-05-19 11:20:00|346.5|341.5|346.6|341.6|346.6|341.6|346.5|341.5|0
1747653900000|2025-05-19 11:25:00|346.5|341.5|346.5|341.5|346.5|341.5|346.5|341.5|0
1747654200000|2025-05-19 11:30:00|346.6|341.6|346.6|341.6|346.6|341.6|346.6|341.6|0
1747654500000|2025-05-19 11:35:00|344.9|343.9|345.3|344.3|347.1|344.4|344.9|342.1|2
1747655400000|2025-05-19 11:50:00|345.1|344.1|345.1|344.1|345.1|344.1|345.1|344.1|0
1747657200000|2025-05-19 12:20:00|345.3|344.3|345.3|344.3|345.3|344.3|345.3|344.3|1
1747661400000|2025-05-19 13:30:00|345.6|344.6|351.1|346.1|351.6|349|345.6|344.6|41
1747661700000|2025-05-19 13:35:00|349.3|348.3|351|346|351.1|348.3|349.3|346|3
1747662000000|2025-05-19 13:40:00|351.1|346.1|350.9|345.9|351.1|348.4|348.8|345.9|4
1747662300000|2025-05-19 13:45:00|348.1|347.1|346.8|345.8|348.1|347.1|346.3|345.3|9
1747662600000|2025-05-19 13:50:00|346.5|345.5|349.4|344.4|349.4|346.1|346.5|344.1|2
1747662900000|2025-05-19 13:55:00|349.9|344.9|349.9|344.9|350|345|349.9|344.9|2
1747663800000|2025-05-19 14:10:00|||||||||1
1747664100000|2025-05-19 14:15:00|349.3|348.3|349.5|348.5|351.1|348.5|348.9|345.6|10
1747664700000|2025-05-19 14:25:00|349.4|348.4|350.9|345.9|350.9|348.4|349.4|345.9|6
1747665000000|2025-05-19 14:30:00|349|348|349.1|348.1|351.1|348.3|349|346.1|1
1747665300000|2025-05-19 14:35:00|||||||||1
1747665600000|2025-05-19 14:40:00|349.3|348.3|349|348|349.3|348.3|349|348|3
1747666200000|2025-05-19 14:50:00|349.1|348.1|349.1|348.1|349.1|348.1|349.1|348.1|0
1747666500000|2025-05-19 14:55:00|349.3|348.3|349.3|348.3|349.4|348.4|349.3|348.3|3
1747666800000|2025-05-19 15:00:00|349.4|348.4|349.3|348.3|350.9|348.4|348.8|345.6|6
1747667100000|2025-05-19 15:05:00|349.1|348.1|348.8|347.8|350.6|348.1|348.6|345.6|2
1747667400000|2025-05-19 15:10:00|347.8|346.8|347.8|346.8|350|346.8|347.5|344.4|5
1747667700000|2025-05-19 15:15:00|349.6|344.6|347.9|346.9|349.6|346.9|347.6|344.6|1
1747668000000|2025-05-19 15:20:00|350.1|345.1|348.4|347.4|350.1|347.4|348.3|345.1|2
1747668300000|2025-05-19 15:25:00|348.3|347.3|349|348|349|348|348.3|347.3|2
1747668600000|2025-05-19 15:30:00|349.1|348.1|350.6|345.6|350.6|348.4|348.8|345.5|7
1747668900000|2025-05-19 15:35:00|||||||||1
1747669200000|2025-05-19 15:40:00|348.5|347.5|350.6|345.6|350.6|347.5|348.5|345.6|0
1747669500000|2025-05-19 15:45:00|350.9|345.9|350.9|345.9|350.9|347.8|348.8|345.6|2
1747669800000|2025-05-19 15:50:00|349.6|348.6|349.9|348.9|349.9|348.9|349.6|348.6|5
1747670100000|2025-05-19 15:55:00|||||||||4
1747670400000|2025-05-19 16:00:00|350|349|349.8|348.8|350.1|349.1|349.4|348.4|4
1747671300000|2025-05-19 16:15:00|349.9|348.9|349.9|348.9|349.9|348.9|349.9|348.9|1
1747671600000|2025-05-19 16:20:00|351.3|346.3|349.3|348.3|351.3|348.3|349.3|345.9|5
1747671900000|2025-05-19 16:25:00|349.5|348.5|350.3|349.3|350.3|349.3|349.5|348.5|6
1747672200000|2025-05-19 16:30:00|351.9|346.9|351.9|346.9|351.9|346.9|351.9|346.9|2
1747672800000|2025-05-19 16:40:00|350|349|350.1|349.1|351.9|349.1|350|346.9|1
1747673100000|2025-05-19 16:45:00|352.4|347.4|350.6|349.6|352.4|349.8|350.5|347.4|6
1747673400000|2025-05-19 16:50:00|350.8|349.8|350.8|349.8|350.8|349.8|350.8|349.8|2
1747673700000|2025-05-19 16:55:00|350.9|349.9|352.9|347.9|352.9|350.4|350.8|347.9|5
1747674000000|2025-05-19 17:00:00|350.8|349.8|350.8|349.8|352.6|349.8|350.8|347.4|0
1747674300000|2025-05-19 17:05:00|350.6|349.6|352.6|347.6|352.6|349.8|350.6|347.6|1
1747674600000|2025-05-19 17:10:00|350.8|349.8|352.6|347.6|352.6|349.8|350.8|347.6|1
1747674900000|2025-05-19 17:15:00|350.8|349.8|350.9|349.9|350.9|349.9|350.8|349.8|1
1747675500000|2025-05-19 17:25:00|351|350|351.4|350.4|351.4|350.4|351|350|3
1747675800000|2025-05-19 17:30:00|352|351|353.9|352.9|355.4|352.9|352|350.4|16
1747676100000|2025-05-19 17:35:00|||||||||1
1747676400000|2025-05-19 17:40:00|354|353|354.4|353.4|354.4|353.4|353.8|352.8|7
1747676700000|2025-05-19 17:45:00|354.6|353.6|357.1|356.1|357.9|356.1|354.6|352.5|20
1747677000000|2025-05-19 17:50:00|357.3|356.3|358.3|353.3|358.5|356.4|356|353.1|8
1747677300000|2025-05-19 17:55:00|358.4|353.4|356.8|355.8|358.6|355.8|356.5|353.1|5
1747677600000|2025-05-19 18:00:00|356.9|355.9|358.5|353.5|358.6|356|356|351.8|9
1747677900000|2025-05-19 18:05:00|358.6|353.6|356.8|355.8|358.6|355.9|356.5|353.6|6
1747678200000|2025-05-19 18:10:00|356.6|355.6|357.9|356.9|357.9|356.9|356.5|355.5|33
1747678500000|2025-05-19 18:15:00|358|357|359.9|354.9|359.9|357.4|357.3|354.3|18
1747699200000|2025-05-20 00:00:00|357.6|356.6|358|357|359.6|357.1|357|354.3|7
1747699500000|2025-05-20 00:05:00|357.9|356.9|359.6|354.6|359.6|356.9|357.5|354.5|0
1747700400000|2025-05-20 00:20:00|357.5|356.5|357.5|356.5|357.5|356.5|357.5|356.5|0
1747701300000|2025-05-20 00:35:00|357.4|356.4|357.3|356.3|357.4|356.4|357|356|1
1747701600000|2025-05-20 00:40:00|356.9|355.9|356.9|355.9|356.9|355.9|356.9|355.9|0
1747702200000|2025-05-20 00:50:00|||||||||1
1747702500000|2025-05-20 00:55:00|357.1|356.1|357.1|356.1|357.1|356.1|357.1|356.1|2
1747702800000|2025-05-20 01:00:00|357.3|356.3|357.3|356.3|357.4|356.4|357.3|356.3|9
1747703100000|2025-05-20 01:05:00|357.4|356.4|357.8|356.8|357.8|356.8|357.4|356.4|2
1747703400000|2025-05-20 01:10:00|357.9|356.9|357.9|356.9|357.9|356.9|357.9|356.9|0
1747706400000|2025-05-20 02:00:00|358|357|357.9|356.9|358|357|357.9|356.9|0
1747708200000|2025-05-20 02:30:00|358|357|358|357|358|357|358|357|0
1747708500000|2025-05-20 02:35:00|357.9|356.9|357.9|356.9|357.9|356.9|357.9|356.9|0
1747709400000|2025-05-20 02:50:00|358|357|358|357|358|357|358|357|0
1747709700000|2025-05-20 02:55:00|357.9|356.9|357.9|356.9|357.9|356.9|357.9|356.9|1
1747710300000|2025-05-20 03:05:00|358|357|358|357|358|357|358|357|0
1747710600000|2025-05-20 03:10:00|357.9|356.9|358|357|358|357|357.9|356.9|0
1747713300000|2025-05-20 03:55:00|357.9|356.9|358|357|358|357|357.9|356.9|0
1747713900000|2025-05-20 04:05:00|357.9|356.9|357.9|356.9|357.9|356.9|357.9|356.9|1
1747715100000|2025-05-20 04:25:00|358|357|358|357|358|357|358|357|0
1747716900000|2025-05-20 04:55:00|358.1|357.1|358.1|357.1|358.1|357.1|358.1|357.1|0
1747717200000|2025-05-20 05:00:00|358.3|357.3|358.3|357.3|358.4|357.4|358.3|357.3|4
1747719300000|2025-05-20 05:35:00|358.1|357.1|358.1|357.1|358.1|357.1|358.1|357.1|1
1747722300000|2025-05-20 06:25:00|358|357|358|357|358|357|358|357|1
1747723500000|2025-05-20 06:45:00|357.9|356.9|357.6|356.6|357.9|356.9|357.6|356.6|1
1747724100000|2025-05-20 06:55:00|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|1
1747724400000|2025-05-20 07:00:00|359.9|354.9|357.8|356.8|359.9|356.8|357.8|354.9|0
1747724700000|2025-05-20 07:05:00|359.9|354.9|359.9|354.9|359.9|354.9|359.9|354.9|0
1747725600000|2025-05-20 07:20:00|357.8|356.8|359.9|354.9|359.9|356.8|357.8|354.9|0
1747725900000|2025-05-20 07:25:00|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|0
1747726200000|2025-05-20 07:30:00|359.9|354.9|359.9|354.9|359.9|354.9|359.9|354.9|0
1747726500000|2025-05-20 07:35:00|357.8|356.8|359.9|354.9|359.9|356.8|357.8|354.9|0
1747727400000|2025-05-20 07:50:00|358.3|357.3|358.3|357.3|358.3|357.3|358.3|357.3|1
1747729800000|2025-05-20 08:30:00|358.5|357.5|358.4|357.4|358.5|357.5|358.4|357.4|5
1747730100000|2025-05-20 08:35:00|358.3|357.3|358.4|357.4|358.4|357.4|358.3|357.3|0
1747730400000|2025-05-20 08:40:00|358.3|357.3|358.3|357.3|358.3|357.3|358.3|357.3|0
1747730700000|2025-05-20 08:45:00|358.4|357.4|358.4|357.4|358.5|357.5|358.3|357.3|0
1747731600000|2025-05-20 09:00:00|359|358|359|358|359|358|358.9|357.9|3
1747731900000|2025-05-20 09:05:00|359.3|358.3|359.1|358.1|359.3|358.3|359.1|358.1|2
1747732800000|2025-05-20 09:20:00|359|358|359.1|358.1|359.1|358.1|359|358|0
1747733700000|2025-05-20 09:35:00|359.3|358.3|359.1|358.1|359.4|358.4|359.1|358.1|2
1747734000000|2025-05-20 09:40:00|359|358|359.1|358.1|359.1|358.1|359|358|1
1747736400000|2025-05-20 10:20:00|359|358|359.1|358.1|359.1|358.1|359|358|0
1747738200000|2025-05-20 10:50:00|359.4|358.4|359.4|358.4|359.4|358.4|359.4|358.4|0
1747738800000|2025-05-20 11:00:00|359.1|358.1|359.1|358.1|359.1|358.1|359.1|358.1|1
1747739700000|2025-05-20 11:15:00|359.3|358.3|359.1|358.1|359.4|358.4|359.1|358.1|1
1747740600000|2025-05-20 11:30:00|||||||||2
1747742400000|2025-05-20 12:00:00|359.3|358.3|359.3|358.3|359.4|358.4|359.3|358.3|6
1747742700000|2025-05-20 12:05:00|359.1|358.1|359.1|358.1|359.4|358.4|359.1|358.1|6
1747743000000|2025-05-20 12:10:00|359|358|359.1|358.1|359.1|358.1|358.9|357.9|4
1747743300000|2025-05-20 12:15:00|359|358|359.1|358.1|359.1|358.1|359|358|2
1747747800000|2025-05-20 13:30:00|361.6|356.6|360.4|359.4|361.6|359.8|360|356.6|17
1747748100000|2025-05-20 13:35:00|360.1|359.1|359.1|358.1|361.6|359.1|359.1|356.3|29
1747748400000|2025-05-20 13:40:00|361|356|360.9|355.9|361.1|358.3|358.8|355.9|6
1747748700000|2025-05-20 13:45:00|358.8|357.8|356|355|360.6|357.9|354.9|351.6|32
1747749000000|2025-05-20 13:50:00|358.5|353.5|359.6|354.6|359.8|357|357|353.5|4
1747749300000|2025-05-20 13:55:00|357.3|356.3|357|356|359.6|356.3|357|353.9|7
1747749600000|2025-05-20 14:00:00|356.9|355.9|356.4|355.4|359.9|356|356.4|353.1|3
1747749900000|2025-05-20 14:05:00|356.3|355.3|353.1|352.1|356.6|355.3|353|350.5|12
1747750200000|2025-05-20 14:10:00|353.3|352.3|354.6|353.6|356.1|353.6|353.1|351|15
1747750500000|2025-05-20 14:15:00|354.5|353.5|354.5|353.5|354.6|353.6|354.4|353.4|0
1747751100000|2025-05-20 14:25:00|356.9|351.9|355|354|356.9|354|355|351.9|1
1747751700000|2025-05-20 14:35:00|354.9|353.9|355.9|350.9|356.1|353.9|353.3|350.6|7
1747752300000|2025-05-20 14:45:00|354|353|356.9|351.9|356.9|353.1|353.8|350.9|4
1747752600000|2025-05-20 14:50:00|354.8|353.8|356.9|351.9|356.9|353.8|354.8|351.9|0
1747752900000|2025-05-20 14:55:00|357.3|352.3|355.5|354.5|357.5|354.5|355.5|352.3|1
1747753500000|2025-05-20 15:05:00|355.6|354.6|355.9|354.9|356.3|355.3|355.6|354.6|3
1747753800000|2025-05-20 15:10:00|355.6|354.6|355.8|354.8|357.6|354.8|355.6|352.6|2
1747754100000|2025-05-20 15:15:00|355.9|354.9|355.9|354.9|355.9|354.9|355.8|354.8|2
1747754400000|2025-05-20 15:20:00|356.1|355.1|356.1|355.1|356.1|355.1|356.1|355.1|0
1747754700000|2025-05-20 15:25:00|356.3|355.3|356.8|355.8|356.8|355.8|356|355|2
1747755600000|2025-05-20 15:40:00|357.5|356.5|357.1|356.1|359.1|356.5|357.1|354.1|8
1747755900000|2025-05-20 15:45:00|357.3|356.3|357.4|356.4|357.4|356.4|357.3|356.3|1
1747756200000|2025-05-20 15:50:00|357.5|356.5|357.6|356.6|357.6|356.6|357.5|356.5|2
1747756800000|2025-05-20 16:00:00|357.8|356.8|357.9|356.9|357.9|356.9|357.8|356.8|1
1747757100000|2025-05-20 16:05:00|358|357|357.9|356.9|358.3|357.3|357.8|356.8|4
1747757400000|2025-05-20 16:10:00|358|357|358|357|358.1|357.1|358|357|2
1747757700000|2025-05-20 16:15:00|358.1|357.1|358.1|357.1|358.1|357.1|358.1|357.1|6
1747758000000|2025-05-20 16:20:00|358.3|357.3|358.3|357.3|358.4|357.4|358.1|357.1|16
1747758300000|2025-05-20 16:25:00|357.9|356.9|357.9|356.9|357.9|356.9|357.9|356.9|1
1747758600000|2025-05-20 16:30:00|357.8|356.8|358.6|353.6|359.4|356.8|357.3|353.6|7
1747758900000|2025-05-20 16:35:00|356.9|355.9|357|356|359.1|356|356.9|354.1|0
1747759200000|2025-05-20 16:40:00|356.9|355.9|357|356|357|356|356.9|355.9|0
1747759500000|2025-05-20 16:45:00|356.9|355.9|357.1|356.1|357.1|356.1|356.9|355.9|1
1747760400000|2025-05-20 17:00:00|357.3|356.3|357.4|356.4|357.4|356.4|357.3|356.3|0
1747761600000|2025-05-20 17:20:00|357.5|356.5|357.6|356.6|357.8|356.8|357.5|356.5|3
1747761900000|2025-05-20 17:25:00|357.8|356.8|357.9|356.9|357.9|356.9|357.8|356.8|2
1747762200000|2025-05-20 17:30:00|357.4|356.4|357.4|356.4|357.5|356.5|357.4|356.4|5
1747762800000|2025-05-20 17:40:00|357.5|356.5|357.8|356.8|357.8|356.8|357.5|356.5|4
1747763100000|2025-05-20 17:45:00|357.4|356.4|357.8|356.8|357.8|356.8|357.4|356.4|2
1747763400000|2025-05-20 17:50:00|357.3|356.3|357.3|356.3|357.3|356.3|357|356|11
1747764000000|2025-05-20 18:00:00|357.4|356.4|356.8|355.8|358.9|356.5|356|353.1|10
1747764300000|2025-05-20 18:05:00|356.4|355.4|358|353|358.6|355.4|356.4|353|1
1747764600000|2025-05-20 18:10:00|357.3|352.3|356.8|355.8|358.9|356.5|355.3|352|50
1747764900000|2025-05-20 18:15:00|358.6|353.6|356.3|355.3|358.9|355.3|355.1|352.5|3
1747785600000|2025-05-21 00:00:00|359.3|354.3|357.8|356.8|359.9|357.1|357.8|354.3|1
1747786200000|2025-05-21 00:10:00|358|357|358|357|358|357|358|357|0
1747792500000|2025-05-21 01:55:00|358.1|357.1|357.8|356.8|358.1|357.1|357.8|356.8|3
1747793700000|2025-05-21 02:15:00|357.9|356.9|357.9|356.9|357.9|356.9|357.9|356.9|0
1747794300000|2025-05-21 02:25:00|358|357|358.1|357.1|358.1|357.1|358|357|1
1747795500000|2025-05-21 02:45:00|360.4|355.4|358.3|357.3|360.4|357.3|358.3|355.4|2
1747795800000|2025-05-21 02:50:00|358.5|357.5|360.4|355.4|360.4|357.5|358.5|355.4|3
1747796100000|2025-05-21 02:55:00|360.5|355.5|360.4|355.4|360.5|355.5|360.1|355.1|0
1747796400000|2025-05-21 03:00:00|358.8|357.8|360.4|355.4|360.4|357.8|358.6|355.4|0
1747796700000|2025-05-21 03:05:00|358.5|357.5|360.4|355.4|360.4|357.5|357.9|355.4|1
1747800000000|2025-05-21 04:00:00|358.3|357.3|360.4|355.4|360.4|357.3|358.3|355.4|0
1747802100000|2025-05-21 04:35:00|358.3|357.3|360.4|355.4|360.4|357.3|358.3|355.4|0
1747803600000|2025-05-21 05:00:00|358.3|357.3|360.4|355.4|360.4|357.3|358.3|355.4|0
1747804200000|2025-05-21 05:10:00|358.5|357.5|358.5|357.5|358.5|357.5|358.5|357.5|0
1747807200000|2025-05-21 06:00:00|360.4|355.4|359.5|354.5|360.4|357.3|358.3|354.5|3
1747807500000|2025-05-21 06:05:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|1
1747810800000|2025-05-21 07:00:00|359.5|354.5|359.1|354.1|359.5|354.5|359.1|354.1|0
1747812000000|2025-05-21 07:20:00|359.3|354.3|359|354|359.3|354.3|359|354|0
1747812300000|2025-05-21 07:25:00|359.1|354.1|359.1|354.1|359.1|354.1|359.1|354.1|0
1747812600000|2025-05-21 07:30:00|357|356|358.9|353.9|358.9|356|357|353.9|0
1747813800000|2025-05-21 07:50:00|356.4|355.4|358.4|353.4|358.9|355.4|355.9|353.4|2
1747814100000|2025-05-21 07:55:00|358.8|353.8|359.3|354.3|359.3|354.3|358.8|353.8|1
1747814400000|2025-05-21 08:00:00|359.1|354.1|359.4|354.4|359.4|354.4|358.8|353.8|0
1747818000000|2025-05-21 09:00:00|359.9|354.9|359.4|354.4|359.9|357.6|358.6|354.4|1
1747818300000|2025-05-21 09:05:00|359.3|354.3|359.4|354.4|359.4|355.5|356.3|353.8|1
1747821900000|2025-05-21 10:05:00|359.3|354.3|359.4|354.4|359.5|354.5|359|354|0
1747822200000|2025-05-21 10:10:00|359.5|354.5|359.6|354.6|359.9|356.3|357.3|354.1|0
1747822800000|2025-05-21 10:20:00|359.8|354.8|359.8|354.8|359.8|354.8|359.8|354.8|0
1747823700000|2025-05-21 10:35:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|0
1747824000000|2025-05-21 10:40:00|357.9|356.9|359.9|354.9|360.6|357.5|357.5|354.4|2
1747824300000|2025-05-21 10:45:00|360.3|355.3|360.1|355.1|360.4|355.4|360.1|355.1|1
1747825200000|2025-05-21 11:00:00|360.3|355.3|360.3|355.3|360.3|355.3|360.3|355.3|0
1747826700000|2025-05-21 11:25:00|360.1|355.1|360.3|355.3|360.3|355.3|360.1|355.1|0
1747827000000|2025-05-21 11:30:00|360.1|355.1|360.1|355.1|360.1|355.1|360.1|355.1|0
1747827300000|2025-05-21 11:35:00|360.3|355.3|360.3|355.3|360.3|355.3|360|355|0
1747827900000|2025-05-21 11:45:00|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|0
1747829400000|2025-05-21 12:10:00|357.9|356.9|357.8|356.8|358|357|357.6|356.6|0
1747829700000|2025-05-21 12:15:00|357.9|356.9|357.9|356.9|358|357|357.9|356.9|1
1747830000000|2025-05-21 12:20:00|360.4|355.4|360.6|355.6|360.6|357.5|358.5|355.4|1
1747830600000|2025-05-21 12:30:00|358.8|357.8|358.8|357.8|358.8|357.8|358.8|357.8|0
1747834200000|2025-05-21 13:30:00|359|358|358.6|357.6|360.9|358.9|358.6|355.9|17
1747834500000|2025-05-21 13:35:00|358.4|357.4|358.5|357.5|360.9|358.3|358.4|355.9|8
1747834800000|2025-05-21 13:40:00|358.6|357.6|358.6|357.6|358.9|357.9|358.6|357.6|3
1747835100000|2025-05-21 13:45:00|361|356|359.3|358.3|361.1|358.3|359.3|355.9|1
1747835400000|2025-05-21 13:50:00|359.4|358.4|360.1|359.1|361.6|359.3|359.4|356.6|9
1747835700000|2025-05-21 13:55:00|359.9|358.9|361.4|356.4|361.4|358.9|359.8|356.4|3
1747836000000|2025-05-21 14:00:00|359.5|358.5|358.4|357.4|359.5|358.5|358.4|357.4|7
1747836300000|2025-05-21 14:05:00|||||||||1
1747836600000|2025-05-21 14:10:00|358.5|357.5|358.5|357.5|358.5|357.5|358.5|357.5|0
1747836900000|2025-05-21 14:15:00|358.8|357.8|358.8|357.8|358.8|357.8|358.4|357.4|3
1747837200000|2025-05-21 14:20:00|358.9|357.9|360.6|355.6|360.6|357.9|358.5|355.6|3
1747837500000|2025-05-21 14:25:00|358.3|357.3|358.3|357.3|360.6|357.3|358.3|355.6|1
1747837800000|2025-05-21 14:30:00|358.8|357.8|359|358|359|358|358.8|357.8|2
1747838100000|2025-05-21 14:35:00|359.1|358.1|360.3|359.3|360.3|359.3|359.1|358.1|9
1747838400000|2025-05-21 14:40:00|360.4|359.4|360.4|359.4|360.4|359.4|360.4|359.4|0
1747838700000|2025-05-21 14:45:00|360.1|359.1|359.8|358.8|361.9|359.3|359.4|356.9|12
1747839000000|2025-05-21 14:50:00|361.4|356.4|359.3|358.3|361.4|358.3|359.3|356.4|9
1747839300000|2025-05-21 14:55:00|361.4|356.4|361.6|356.6|361.6|358.3|359.3|356.4|1
1747839600000|2025-05-21 15:00:00|361.8|356.8|361.6|356.6|361.8|356.8|361.6|356.6|2
1747839900000|2025-05-21 15:05:00|360.4|359.4|361.6|356.6|361.6|359.4|360.4|356.6|3
1747840200000|2025-05-21 15:10:00|||||||||1
1747840500000|2025-05-21 15:15:00|359.3|358.3|359.8|358.8|359.9|358.9|359.3|358.3|3
1747840800000|2025-05-21 15:20:00|359.9|358.9|359.9|358.9|359.9|358.9|359.9|358.9|2
1747841100000|2025-05-21 15:25:00|||||||||1
1747841400000|2025-05-21 15:30:00|360|359|360|359|360.1|359.1|359.9|358.9|6
1747841700000|2025-05-21 15:35:00|359.9|358.9|359.9|358.9|360|359|359.9|358.9|2
1747842000000|2025-05-21 15:40:00|360|359|360|359|360|359|360|359|2
1747842300000|2025-05-21 15:45:00|||||||||3
1747842600000|2025-05-21 15:50:00|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|5
1747842900000|2025-05-21 15:55:00|360|359|360|359|360|359|360|359|3
1747843200000|2025-05-21 16:00:00|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|1
1747843500000|2025-05-21 16:05:00|360.3|359.3|360|359|360.3|359.3|360|359|1
1747843800000|2025-05-21 16:10:00|359.5|358.5|361.6|356.6|361.6|358.5|359.5|356.6|5
1747844100000|2025-05-21 16:15:00|359.8|358.8|359.8|358.8|361.9|358.8|359.8|356.9|0
1747844700000|2025-05-21 16:25:00|360|359|361.9|356.9|361.9|359|360|356.9|2
1747845000000|2025-05-21 16:30:00|359.8|358.8|360.1|359.1|361.9|359.4|359.8|356.9|4
1747845300000|2025-05-21 16:35:00|||||||||4
1747845600000|2025-05-21 16:40:00|359.9|358.9|360.1|359.1|360.3|359.3|359.9|358.9|4
1747846200000|2025-05-21 16:50:00|360.4|359.4|360.4|359.4|360.4|359.4|360.4|359.4|2
1747846500000|2025-05-21 16:55:00|||||||||2
1747847100000|2025-05-21 17:05:00|361.9|356.9|361|356|361.9|358.8|358.8|356|8
1747847700000|2025-05-21 17:15:00|358.4|357.4|359.6|358.6|361.1|358.8|358.4|355.9|2
1747848000000|2025-05-21 17:20:00|361.1|356.1|361.1|356.1|361.3|358|358.9|355.9|4
1747848300000|2025-05-21 17:25:00|359|358|361.1|356.1|361.1|358.3|359|356.1|0
1747848600000|2025-05-21 17:30:00|359.3|358.3|359.8|358.8|361.9|358.8|359.3|356.6|3
1747848900000|2025-05-21 17:35:00|359.4|358.4|359.8|358.8|360|359|359.4|358.4|15
1747849500000|2025-05-21 17:45:00|359.5|358.5|359.8|358.8|361.6|359.1|359.5|356.5|10
1747849800000|2025-05-21 17:50:00|||||||||1
1747850100000|2025-05-21 17:55:00|359.6|358.6|359.6|358.6|359.6|358.6|359.5|358.5|1
1747850400000|2025-05-21 18:00:00|359.9|358.9|361.6|356.6|361.6|359.1|359.8|356.6|4
1747851000000|2025-05-21 18:10:00|359.3|358.3|360.1|359.1|361.6|359.4|359.3|356.6|58
1747851300000|2025-05-21 18:15:00|359.9|358.9|359.9|358.9|361.6|359.1|359.8|356.6|5
1747872000000|2025-05-22 00:00:00|360|359|359.6|358.6|361.6|359.1|359.4|356.6|5
1747872300000|2025-05-22 00:05:00|359.8|358.8|359.6|358.6|359.8|358.8|359.6|358.6|0
1747873200000|2025-05-22 00:20:00|359.8|358.8|359.6|358.6|359.9|358.9|359.4|358.4|2
1747873500000|2025-05-22 00:25:00|359.8|358.8|359.8|358.8|361.6|358.8|359.8|356.6|3
1747874100000|2025-05-22 00:35:00|359.6|358.6|359.8|358.8|359.8|358.8|359.6|358.6|0
1747874400000|2025-05-22 00:40:00|361.3|356.3|361.4|356.4|361.4|356.4|361.3|356.3|2
1747875600000|2025-05-22 01:00:00|359.5|358.5|361.4|356.4|361.4|358.5|359.5|356.4|0
1747876800000|2025-05-22 01:20:00|359.5|358.5|361.4|356.4|361.4|358.5|359.5|356.4|0
1747877400000|2025-05-22 01:30:00|359.5|358.5|361.4|356.4|361.4|358.5|359.5|356.4|0
1747878300000|2025-05-22 01:45:00|359.5|358.5|361.4|356.4|361.4|358.5|359.5|356.4|0
1747878900000|2025-05-22 01:55:00|359.3|358.3|361.4|356.4|361.4|358.3|359.3|356.4|0
1747880400000|2025-05-22 02:20:00|359.3|358.3|359.3|358.3|359.3|358.3|359.3|358.3|0
1747881000000|2025-05-22 02:30:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1747881300000|2025-05-22 02:35:00|359.5|358.5|361.4|356.4|361.4|358.5|359.5|356.4|0
1747881600000|2025-05-22 02:40:00|361|356|360.9|355.9|361|356|360.9|355.9|10
1747881900000|2025-05-22 02:45:00|360.5|355.5|360.5|355.5|360.5|355.5|360.1|355.1|3
1747882200000|2025-05-22 02:50:00|360.4|355.4|360.5|355.5|360.5|355.5|360.3|355.3|0
1747882500000|2025-05-22 02:55:00|360.4|355.4|360.3|355.3|360.4|355.4|360.3|355.3|0
1747882800000|2025-05-22 03:00:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1747883400000|2025-05-22 03:10:00|360.3|355.3|360.4|355.4|360.5|355.5|360.3|355.3|0
1747883700000|2025-05-22 03:15:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1747884000000|2025-05-22 03:20:00|360.4|355.4|360.4|355.4|360.4|355.4|360.3|355.3|0
1747884600000|2025-05-22 03:30:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1747884900000|2025-05-22 03:35:00|360.4|355.4|360.4|355.4|360.4|355.4|360.3|355.3|0
1747885200000|2025-05-22 03:40:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1747885500000|2025-05-22 03:45:00|360.4|355.4|360.3|355.3|360.4|355.4|360.3|355.3|0
1747885800000|2025-05-22 03:50:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1747886100000|2025-05-22 03:55:00|360.3|355.3|360.4|355.4|360.4|355.4|360.3|355.3|0
1747886700000|2025-05-22 04:05:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1747888500000|2025-05-22 04:35:00|360.4|355.4|360.4|355.4|360.4|355.4|360.3|355.3|0
1747889100000|2025-05-22 04:45:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1747890000000|2025-05-22 05:00:00|360.4|355.4|360.3|355.3|360.4|355.4|360.3|355.3|0
1747890600000|2025-05-22 05:10:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1747893000000|2025-05-22 05:50:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1747893900000|2025-05-22 06:05:00|360.4|355.4|360.5|355.5|360.5|355.5|360.3|355.3|0
1747894200000|2025-05-22 06:10:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1747894500000|2025-05-22 06:15:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1747895400000|2025-05-22 06:30:00|360.4|355.4|360.5|355.5|360.5|355.5|360.4|355.4|0
1747895700000|2025-05-22 06:35:00|360.4|355.4|360.4|355.4|360.4|355.4|360.3|355.3|0
1747896000000|2025-05-22 06:40:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1747896600000|2025-05-22 06:50:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1747896900000|2025-05-22 06:55:00|360.5|355.5|360.5|355.5|360.5|355.5|360.5|355.5|0
1747898400000|2025-05-22 07:20:00|360.4|355.4|360.4|355.4|360.4|355.4|360.4|355.4|0
1747898700000|2025-05-22 07:25:00|357.3|356.3|360|355|360|356.3|357.3|354.9|2
1747907700000|2025-05-22 09:55:00|359.9|354.9|360|355|360|355|359.9|354.9|0
1747911000000|2025-05-22 10:50:00|359.9|354.9|360|355|360|355|359.8|354.8|0
1747911300000|2025-05-22 10:55:00|360.1|355.1|360|355|360.1|355.1|360|355|0
1747911600000|2025-05-22 11:00:00|360.1|355.1|360.1|355.1|360.1|355.1|360|355|0
1747911900000|2025-05-22 11:05:00|360|355|360|355|360.1|355.1|360|355|0
1747912200000|2025-05-22 11:10:00|360.1|355.1|360|355|360.1|355.1|360|355|0
1747912500000|2025-05-22 11:15:00|360.1|355.1|357.6|356.6|360.1|356.6|357.6|355|0
1747914600000|2025-05-22 11:50:00|359.9|354.9|360.4|355.4|360.4|357.4|358.3|354.9|3
1747914900000|2025-05-22 11:55:00|358.5|357.5|358.5|357.5|358.5|357.5|358.5|357.5|0
1747915200000|2025-05-22 12:00:00|||||||||3
1747915500000|2025-05-22 12:05:00|358.4|357.4|358.5|357.5|358.5|357.5|358.4|357.4|1
1747916700000|2025-05-22 12:25:00|358.6|357.6|360.4|355.4|360.4|357.6|358.3|355.4|0
1747917000000|2025-05-22 12:30:00|358.5|357.5|361|356|361.1|357.5|358.5|355.8|1
1747917300000|2025-05-22 12:35:00|361.1|356.1|361.1|356.1|361.1|358.5|359.3|356|0
1747917600000|2025-05-22 12:40:00|359.3|358.3|359.3|358.3|361.1|358.3|359.3|356.1|0
1747920600000|2025-05-22 13:30:00|359.1|358.1|361.6|356.6|361.6|359.4|359.1|356.6|25
1747920900000|2025-05-22 13:35:00|359.5|358.5|359.4|358.4|361.3|358.5|357|354.4|13
1747921200000|2025-05-22 13:40:00|359.5|358.5|359.3|358.3|361.1|358.6|359.1|356.1|3
1747921500000|2025-05-22 13:45:00|359.1|358.1|359.3|358.3|361.1|358.4|358.8|356.1|20
1747921800000|2025-05-22 13:50:00|359.1|358.1|359.3|358.3|359.3|358.3|359.1|358.1|2
1747922100000|2025-05-22 13:55:00|359.4|358.4|359|358|359.5|358.5|359|358|4
1747922400000|2025-05-22 14:00:00|||||||||3
1747922700000|2025-05-22 14:05:00|359.1|358.1|359.1|358.1|359.1|358.1|359.1|358.1|3
1747923300000|2025-05-22 14:15:00|359|358|359|358|359|358|359|358|3
1747923600000|2025-05-22 14:20:00|||||||||1
1747923900000|2025-05-22 14:25:00|359.1|358.1|358.9|357.9|359.4|358.4|358.8|357.8|4
1747924200000|2025-05-22 14:30:00|359|358|359|358|359|358|359|358|1
1747924500000|2025-05-22 14:35:00|358.9|357.9|359|358|359|358|358.6|357.6|9
1747924800000|2025-05-22 14:40:00|358.9|357.9|359.4|358.4|359.4|358.4|358.9|357.9|1
1747925100000|2025-05-22 14:45:00|359.8|358.8|359.9|358.9|359.9|358.9|359.8|358.8|3
1747925400000|2025-05-22 14:50:00|361.4|356.4|359.5|358.5|361.6|358.5|359.5|356.4|4
1747925700000|2025-05-22 14:55:00|359.9|358.9|359.3|358.3|359.9|358.9|359.3|358.3|8
1747926300000|2025-05-22 15:05:00|359.1|358.1|359.1|358.1|359.3|358.3|359|358|0
1747926600000|2025-05-22 15:10:00|359|358|359.1|358.1|359.1|358.1|359|358|0
1747926900000|2025-05-22 15:15:00|||||||||1
1747927200000|2025-05-22 15:20:00|359.3|358.3|359.3|358.3|359.3|358.3|359.3|358.3|0
1747927500000|2025-05-22 15:25:00|359.4|358.4|359.5|358.5|359.6|358.6|359.4|358.4|2
1747927800000|2025-05-22 15:30:00|359.6|358.6|358.9|357.9|359.8|358.8|358.9|357.9|6
1747928100000|2025-05-22 15:35:00|358.8|357.8|358.9|357.9|360.6|358.1|357.1|354.4|21
1747928700000|2025-05-22 15:45:00|360.4|355.4|358.3|357.3|360.4|357.3|358.1|355.1|5
1747929000000|2025-05-22 15:50:00|358.4|357.4|358.5|357.5|358.5|357.5|358.4|357.4|0
1747929300000|2025-05-22 15:55:00|360.3|355.3|360.1|355.1|360.4|357.3|358.3|355.1|2
1747929600000|2025-05-22 16:00:00|358.3|357.3|358.5|357.5|360.4|357.6|358.3|355.3|2
1747929900000|2025-05-22 16:05:00|358.4|357.4|358.5|357.5|360.6|357.8|358.4|355.6|11
1747930200000|2025-05-22 16:10:00|358.4|357.4|358.4|357.4|358.4|357.4|358.4|357.4|1
1747930800000|2025-05-22 16:20:00|358.5|357.5|359.4|354.4|359.6|357.5|357|354.1|9
1747931100000|2025-05-22 16:25:00|357.3|356.3|357.1|356.1|357.3|356.3|357.1|356.1|0
1747931400000|2025-05-22 16:30:00|356.4|355.4|356.4|351.4|358.6|355.5|356.4|351.4|10
1747931700000|2025-05-22 16:35:00|356.5|351.5|357.8|352.8|358.5|355.3|354.8|351.5|3
1747932300000|2025-05-22 16:45:00|358|353|358.4|353.4|358.4|355.3|356.3|353|3
1747932600000|2025-05-22 16:50:00|356.5|355.5|356.6|355.6|356.8|355.8|356.5|355.5|3
1747932900000|2025-05-22 16:55:00|356.4|355.4|357.6|352.6|358.1|355.4|355.5|352.4|6
1747933200000|2025-05-22 17:00:00|357.8|352.8|357.9|352.9|357.9|352.9|357.8|352.8|0
1747933800000|2025-05-22 17:10:00|358.1|353.1|358.3|353.3|358.3|353.3|358|353|2
1747934100000|2025-05-22 17:15:00|358.5|353.5|358.6|353.6|358.6|353.6|358.5|353.5|4
1747934400000|2025-05-22 17:20:00|||||||||2
1747934700000|2025-05-22 17:25:00|356.8|355.8|357.1|356.1|358.6|356.1|356.8|353.6|7
1747935000000|2025-05-22 17:30:00|357.3|356.3|357.3|356.3|357.3|356.3|357.3|356.3|6
1747935300000|2025-05-22 17:35:00|357.1|356.1|358.3|357.3|358.3|357.3|357.1|356.1|23
1747935600000|2025-05-22 17:40:00|358.1|357.1|358.1|357.1|358.1|357.1|358|357|7
1747935900000|2025-05-22 17:45:00|358.3|357.3|358.1|357.1|358.5|357.5|358.1|357.1|14
1747936200000|2025-05-22 17:50:00|358.3|357.3|359.5|358.5|359.5|358.5|358.3|357.3|11
1747936500000|2025-05-22 17:55:00|359.4|358.4|359.5|358.5|359.6|358.6|359.4|358.4|5
1747936800000|2025-05-22 18:00:00|359.6|358.6|359.8|358.8|359.8|358.8|359.5|358.5|8
1747937100000|2025-05-22 18:05:00|||||||||12
1747937400000|2025-05-22 18:10:00|359.5|358.5|359.4|358.4|361.4|358.9|359.1|356.4|43
1747937700000|2025-05-22 18:15:00|359.3|358.3|360.1|355.1|360.9|358.3|358.3|354.9|4
1747958400000|2025-05-23 00:00:00|357.9|352.9|358.6|353.6|359.3|356.4|356.8|352.3|0
1747958700000|2025-05-23 00:05:00|358.8|353.8|358.8|353.8|358.8|353.8|357.6|352.6|0
1747959000000|2025-05-23 00:10:00|358.6|353.6|358.8|353.8|358.8|353.8|357.8|352.8|0
1747959300000|2025-05-23 00:15:00|358.6|353.6|357.5|352.5|359.6|357|357.5|352.5|2
1747959600000|2025-05-23 00:20:00|357.4|352.4|359|354|359.3|356.8|357.1|352.4|2
1747959900000|2025-05-23 00:25:00|358.9|353.9|358.6|353.6|358.9|353.9|358.6|353.6|0
1747960200000|2025-05-23 00:30:00|358.5|353.5|358.5|353.5|358.5|353.5|357.9|352.9|0
1747960500000|2025-05-23 00:35:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1747960800000|2025-05-23 00:40:00|358.5|353.5|359.5|354.5|359.5|356.4|357.3|353|2
1747961100000|2025-05-23 00:45:00|359.6|354.6|357.3|356.3|359.6|356.3|357.3|354.1|0
1747962000000|2025-05-23 01:00:00|357.4|356.4|357.3|356.3|357.4|356.4|357.3|356.3|0
1747963200000|2025-05-23 01:20:00|357.4|356.4|357.3|356.3|357.4|356.4|357.3|356.3|0
1747963800000|2025-05-23 01:30:00|357.4|356.4|357.3|356.3|357.4|356.4|357.3|356.3|0
1747965900000|2025-05-23 02:05:00|357.1|356.1|357.1|356.1|357.1|356.1|357.1|356.1|0
1747969500000|2025-05-23 03:05:00|357.4|356.4|357.3|356.3|357.4|356.4|357.3|356.3|2
1747980300000|2025-05-23 06:05:00|357.5|356.5|357.5|356.5|357.5|356.5|357.5|356.5|0
1747982700000|2025-05-23 06:45:00|357|356|357.1|356.1|357.1|356.1|357|356|1
1747985100000|2025-05-23 07:25:00|357|356|357|356|357|356|357|356|0
1747986000000|2025-05-23 07:40:00|356.9|355.9|356.9|355.9|356.9|355.9|356.9|355.9|2
1747995300000|2025-05-23 10:15:00|358.6|353.6|358.6|353.6|358.6|355.5|356.5|353.6|1
1747996500000|2025-05-23 10:35:00|356.5|355.5|356.5|355.5|356.5|355.5|356.5|355.5|0
1747996800000|2025-05-23 10:40:00|358.6|353.6|356.5|355.5|358.6|355.5|356.5|353.6|0
1747997100000|2025-05-23 10:45:00|358.6|353.6|356.5|355.5|358.6|355.5|356.5|353.6|0
1747998000000|2025-05-23 11:00:00|358.6|353.6|356.5|355.5|358.6|355.5|356.5|353.6|0
1747998300000|2025-05-23 11:05:00|358.6|353.6|356.5|355.5|358.6|355.5|356.5|353.6|0
1747998600000|2025-05-23 11:10:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1747998900000|2025-05-23 11:15:00|356.5|355.5|356.5|355.5|356.5|355.5|356.5|355.5|0
1747999500000|2025-05-23 11:25:00|358.6|353.6|356.5|355.5|358.6|355.5|356.5|353.6|0
1747999800000|2025-05-23 11:30:00|358.6|353.6|356.9|355.9|358.6|355.9|356.8|353.6|0
1748000400000|2025-05-23 11:40:00|357|356|358.4|353.4|359.6|356.8|356.8|353|15
1748000700000|2025-05-23 11:45:00|358.5|353.5|357.8|356.8|359.9|356.8|357.8|353.5|1
1748001000000|2025-05-23 11:50:00|359.4|354.4|359.6|354.6|359.6|356.8|357.8|354.4|2
1748001300000|2025-05-23 11:55:00|357.3|356.3|359.5|354.5|359.6|356.3|357.1|354.4|2
1748001900000|2025-05-23 12:05:00|356.9|355.9|359.5|354.5|359.5|355.9|356.9|354.4|0
1748002200000|2025-05-23 12:10:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|0
1748002500000|2025-05-23 12:15:00|359.5|354.5|359.5|354.5|359.6|354.6|359.5|354.5|2
1748003100000|2025-05-23 12:25:00|359.6|354.6|359.6|354.6|359.6|354.6|359.5|354.5|0
1748003400000|2025-05-23 12:30:00|359.5|354.5|359.5|354.5|359.6|354.6|359.5|354.5|0
1748003700000|2025-05-23 12:35:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|0
1748004000000|2025-05-23 12:40:00|359.5|354.5|359.6|354.6|359.6|354.6|359.5|354.5|0
1748007000000|2025-05-23 13:30:00|357.6|356.6|358|357|360.9|358|357.5|354.3|32
1748007300000|2025-05-23 13:35:00|358.1|357.1|358.1|353.1|359.4|357.1|356.3|353.1|4
1748007600000|2025-05-23 13:40:00|356|355|355.6|350.6|357.9|355|353.8|350.5|13
1748007900000|2025-05-23 13:45:00|353.8|352.8|352.3|351.3|354.5|352.9|351.1|348.6|26
1748008200000|2025-05-23 13:50:00|352.5|351.5|353.3|352.3|354.6|352.3|352.3|349.6|7
1748008500000|2025-05-23 13:55:00|353.1|352.1|356.6|351.6|356.6|352.6|353|350.9|9
1748008800000|2025-05-23 14:00:00|356.4|351.4|356.5|351.5|356.6|351.6|356.4|351.4|2
1748009100000|2025-05-23 14:05:00|356.6|351.6|356.6|351.6|356.6|353.8|354.8|351.6|0
1748009400000|2025-05-23 14:10:00|354.5|353.5|356.6|351.6|356.6|353.8|354.5|351.6|1
1748009700000|2025-05-23 14:15:00|354.9|353.9|356.8|351.8|356.8|353.9|353.1|351.6|12
1748010000000|2025-05-23 14:20:00|356.6|351.6|356.5|351.5|356.6|351.6|356.5|351.5|0
1748010300000|2025-05-23 14:25:00|354|353|353.5|352.5|355.6|353|352.9|350.4|9
1748010600000|2025-05-23 14:30:00|353.4|352.4|355|354|356.9|354|352.6|351.6|20
1748010900000|2025-05-23 14:35:00|355.1|354.1|354.6|353.6|356.9|354.3|354.1|351.6|8
1748011200000|2025-05-23 14:40:00|354.8|353.8|354.8|353.8|354.8|353.8|354.5|353.5|4
1748011500000|2025-05-23 14:45:00|354.5|353.5|353.6|352.6|355.1|353.5|352.9|350.1|7
1748011800000|2025-05-23 14:50:00|354|353|356.8|351.8|357.1|354.4|354|351.8|5
1748012400000|2025-05-23 15:00:00|356.6|351.6|354.5|353.5|356.6|353.5|354.5|351.6|0
1748014200000|2025-05-23 15:30:00|354.6|353.6|354.6|353.6|355|354|354.6|353.6|9
1748014500000|2025-05-23 15:35:00|354.3|353.3|354.5|353.5|354.5|353.5|354.3|353.3|7
1748015100000|2025-05-23 15:45:00|354.6|353.6|355.5|354.5|355.5|354.5|354.6|353.6|19
1748015400000|2025-05-23 15:50:00|356.1|355.1|357.1|356.1|357.1|356.1|356.1|355.1|3
1748015700000|2025-05-23 15:55:00|356.9|355.9|357.4|356.4|359.5|356.5|356.9|354.4|6
1748016000000|2025-05-23 16:00:00|357|356|359|354|359.3|356.3|357|353.6|7
1748016300000|2025-05-23 16:05:00|358.9|353.9|356.9|355.9|359|355.9|356.8|353.9|0
1748016600000|2025-05-23 16:10:00|357|356|356.9|355.9|357|356|356.9|355.9|0
1748016900000|2025-05-23 16:15:00|356.5|355.5|356.1|355.1|358.6|355.8|355.8|352.9|15
1748017200000|2025-05-23 16:20:00|356|355|356.1|355.1|356.3|355.3|356|355|2
1748017500000|2025-05-23 16:25:00|355.9|354.9|355.9|354.9|356.1|355.1|355.9|354.9|4
1748017800000|2025-05-23 16:30:00|356|355|356.1|355.1|356.1|355.1|356|355|0
1748018100000|2025-05-23 16:35:00|||||||||1
1748018400000|2025-05-23 16:40:00|355.8|354.8|356.1|355.1|356.1|355.1|355.8|354.8|3
1748018700000|2025-05-23 16:45:00|356|355|356|355|356.1|355.1|356|355|2
1748019600000|2025-05-23 17:00:00|356.1|355.1|356|355|356.1|355.1|356|355|0
1748019900000|2025-05-23 17:05:00|356.1|355.1|357|356|359.1|356|356.1|354.1|7
1748020200000|2025-05-23 17:10:00|359.4|354.4|357.1|356.1|359.4|356.1|357|354.4|0
1748020800000|2025-05-23 17:20:00|359.4|354.4|359.4|354.4|359.4|354.4|359.4|354.4|0
1748021100000|2025-05-23 17:25:00|356|355|356|355|357.9|355|354.6|351.9|30
1748021400000|2025-05-23 17:30:00|356.1|355.1|357|356|359.4|356|356.1|354.1|3
1748021700000|2025-05-23 17:35:00|359|354|357.5|356.5|359.4|356.5|357|354|1
1748022000000|2025-05-23 17:40:00|357.6|356.6|359.4|354.4|359.5|357|357.3|354|6
1748022300000|2025-05-23 17:45:00|357.5|356.5|357.5|356.5|357.5|356.5|357.5|356.5|0
1748022600000|2025-05-23 17:50:00|357.8|356.8|357.5|356.5|359.6|356.9|357.1|354.4|8
1748023200000|2025-05-23 18:00:00|357.8|356.8|356.9|355.9|359.4|356.8|356.9|354.1|3
1748023500000|2025-05-23 18:05:00|356.8|355.8|355.5|354.5|358.6|355.8|355.4|352.9|5
1748023800000|2025-05-23 18:10:00|357.9|352.9|354.6|353.6|358.6|355.3|354.6|352.6|42
1748024100000|2025-05-23 18:15:00|354.5|353.5|354.4|353.4|356.6|353.8|354.1|351.6|15
1748304000000|2025-05-27 00:00:00|357.6|352.6|357|352|358.3|354.3|354.4|351.6|19
1748304300000|2025-05-27 00:05:00|356.6|351.6|354.1|353.1|356.6|353.8|354|351.6|1
1748304900000|2025-05-27 00:15:00|354|353|354.3|353.3|356.6|353.5|354|351.6|2
1748305500000|2025-05-27 00:25:00|354.4|353.4|354.3|353.3|354.4|353.4|354.3|353.3|0
1748306700000|2025-05-27 00:45:00|354.4|353.4|354.4|353.4|354.4|353.4|354.4|353.4|0
1748307000000|2025-05-27 00:50:00|354.3|353.3|354.3|353.3|354.3|353.3|354.3|353.3|0
1748307300000|2025-05-27 00:55:00|354.1|353.1|354.3|353.3|354.3|353.3|353.9|352.9|8
1748307600000|2025-05-27 01:00:00|||||||||1
1748307900000|2025-05-27 01:05:00|353.9|352.9|354.1|353.1|356.4|353.3|353.9|351.4|4
1748308200000|2025-05-27 01:10:00|354.3|353.3|354.3|353.3|356.4|353.5|353.9|351.4|12
1748308800000|2025-05-27 01:20:00|356.4|351.4|354.3|353.3|356.4|353.3|354.1|351.4|0
1748310600000|2025-05-27 01:50:00|354.4|353.4|354.5|353.5|354.5|353.5|354.4|353.4|0
1748310900000|2025-05-27 01:55:00|354.3|353.3|354.3|353.3|354.5|353.5|354.3|353.3|1
1748311500000|2025-05-27 02:05:00|354.1|353.1|355.4|350.4|355.6|353.1|353.1|350.4|3
1748312100000|2025-05-27 02:15:00|353.5|352.5|353.5|352.5|353.5|352.5|353.5|352.5|0
1748312400000|2025-05-27 02:20:00|355.4|350.4|355.4|350.4|355.4|350.4|355.4|350.4|0
1748313300000|2025-05-27 02:35:00|355.8|350.8|355.9|350.9|355.9|350.9|355.8|350.8|1
1748313900000|2025-05-27 02:45:00|355.8|350.8|356.1|351.1|356.1|353.1|353.5|350.4|6
1748314200000|2025-05-27 02:50:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748314500000|2025-05-27 02:55:00|356|351|356|351|356|351|356|351|0
1748315100000|2025-05-27 03:05:00|356.1|351.1|356|351|356.1|351.1|356|351|0
1748315400000|2025-05-27 03:10:00|356.1|351.1|356.1|351.1|356.1|351.1|356.1|351.1|0
1748316000000|2025-05-27 03:20:00|354.3|353.3|354|353|355.9|353.3|354|350.8|0
1748316900000|2025-05-27 03:35:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|1
1748318400000|2025-05-27 04:00:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|1
1748318700000|2025-05-27 04:05:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748319900000|2025-05-27 04:25:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1748321400000|2025-05-27 04:50:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748323500000|2025-05-27 05:25:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748323800000|2025-05-27 05:30:00|356.1|351.1|356.4|351.4|356.4|351.4|356.1|351.1|0
1748324100000|2025-05-27 05:35:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748324400000|2025-05-27 05:40:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1748324700000|2025-05-27 05:45:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748325000000|2025-05-27 05:50:00|356.3|351.3|356.4|351.4|356.4|351.4|356.3|351.3|0
1748325600000|2025-05-27 06:00:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748325900000|2025-05-27 06:05:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1748326500000|2025-05-27 06:15:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748326800000|2025-05-27 06:20:00|356.3|351.3|356.4|351.4|356.4|351.4|356.3|351.3|0
1748327100000|2025-05-27 06:25:00|354.3|353.3|356.3|351.3|356.3|353.3|354.3|351.1|0
1748327400000|2025-05-27 06:30:00|356.1|351.1|356.1|351.1|356.3|351.3|356.1|351.1|0
1748327700000|2025-05-27 06:35:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748328000000|2025-05-27 06:40:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748328300000|2025-05-27 06:45:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748328900000|2025-05-27 06:55:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748329200000|2025-05-27 07:00:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748329500000|2025-05-27 07:05:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1748329800000|2025-05-27 07:10:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748330400000|2025-05-27 07:20:00|356.1|351.1|356.3|351.3|356.3|351.3|356.1|351.1|0
1748330700000|2025-05-27 07:25:00|356.1|351.1|356.1|351.1|356.1|351.1|356.1|351.1|0
1748333100000|2025-05-27 08:05:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748333700000|2025-05-27 08:15:00|356.1|351.1|356.1|351.1|356.3|351.3|356.1|351.1|0
1748334000000|2025-05-27 08:20:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748334300000|2025-05-27 08:25:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748334600000|2025-05-27 08:30:00|356.4|351.4|356.1|351.1|356.4|351.4|356.1|351.1|0
1748334900000|2025-05-27 08:35:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748335500000|2025-05-27 08:45:00|356.1|351.1|356.1|351.1|356.3|351.3|356.1|351.1|0
1748335800000|2025-05-27 08:50:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748336100000|2025-05-27 08:55:00|356.4|351.4|356.1|351.1|356.4|351.4|356.1|351.1|0
1748336400000|2025-05-27 09:00:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748336700000|2025-05-27 09:05:00|356.3|351.3|356.4|351.4|356.4|351.4|356.1|351.1|0
1748337000000|2025-05-27 09:10:00|356.3|351.3|356.1|351.1|356.4|351.4|356.1|351.1|0
1748337300000|2025-05-27 09:15:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748337600000|2025-05-27 09:20:00|356.3|351.3|356.1|351.1|356.3|351.3|356.1|351.1|0
1748337900000|2025-05-27 09:25:00|356.3|351.3|356.1|351.1|356.4|351.4|356.1|351.1|0
1748338200000|2025-05-27 09:30:00|356.3|351.3|356.3|351.3|356.4|351.4|356.3|351.3|0
1748338500000|2025-05-27 09:35:00|356.4|351.4|356.3|351.3|356.4|351.4|356.1|351.1|0
1748338800000|2025-05-27 09:40:00|356.4|351.4|356.3|351.3|356.4|351.4|356.1|351.1|0
1748339100000|2025-05-27 09:45:00|356.4|351.4|356.1|351.1|356.4|351.4|356.1|351.1|0
1748339400000|2025-05-27 09:50:00|354.3|353.3|356.3|351.3|356.3|353.3|354.3|351.3|0
1748339700000|2025-05-27 09:55:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748340000000|2025-05-27 10:00:00|356.1|351.1|356.1|351.1|356.3|351.3|356.1|351.1|0
1748340300000|2025-05-27 10:05:00|356.3|351.3|356.1|351.1|356.4|353.3|354.3|351.1|0
1748340600000|2025-05-27 10:10:00|356.3|351.3|356.3|351.3|356.4|353.3|354.3|351.1|0
1748340900000|2025-05-27 10:15:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748341200000|2025-05-27 10:20:00|356.4|351.4|356.4|351.4|356.4|351.4|356.3|351.3|0
1748341500000|2025-05-27 10:25:00|356.3|351.3|356.4|351.4|356.4|351.4|356.3|351.3|0
1748341800000|2025-05-27 10:30:00|356.3|351.3|356.3|351.3|356.4|351.4|356.3|351.3|0
1748342100000|2025-05-27 10:35:00|356.4|351.4|356.4|351.4|356.4|351.4|356.4|351.4|0
1748342400000|2025-05-27 10:40:00|356.3|351.3|356.1|351.1|356.4|351.4|356.1|351.1|0
1748342700000|2025-05-27 10:45:00|356.3|351.3|356.3|351.3|356.4|351.4|356.3|351.3|0
1748343000000|2025-05-27 10:50:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748343300000|2025-05-27 10:55:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748343600000|2025-05-27 11:00:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748343900000|2025-05-27 11:05:00|356.4|351.4|356.1|351.1|356.4|353.5|354.5|351.1|1
1748344200000|2025-05-27 11:10:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748344500000|2025-05-27 11:15:00|356.1|351.1|356.1|351.1|356.1|351.1|356.1|351.1|0
1748346000000|2025-05-27 11:40:00|356.3|351.3|356.3|351.3|356.3|351.3|356.3|351.3|0
1748346300000|2025-05-27 11:45:00|356.1|351.1|356.3|351.3|356.3|351.3|356.1|351.1|0
1748346600000|2025-05-27 11:50:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748346900000|2025-05-27 11:55:00|356.4|351.4|356.1|351.1|356.4|351.4|356.1|351.1|0
1748347200000|2025-05-27 12:00:00|356.3|351.3|356.3|351.3|356.4|351.4|356.1|351.1|0
1748347500000|2025-05-27 12:05:00|356.1|351.1|356.1|351.1|356.4|351.4|356.1|351.1|0
1748347800000|2025-05-27 12:10:00|356.4|351.4|356.1|351.1|356.4|351.4|356.1|351.1|0
1748348100000|2025-05-27 12:15:00|356.4|351.4|356.1|351.1|356.4|351.4|356.1|351.1|0
1748348400000|2025-05-27 12:20:00|356.3|351.3|354.8|353.8|356.3|353.8|354.4|351.1|0
1748348700000|2025-05-27 12:25:00|354.1|353.1|356.3|351.3|356.3|353.3|354.1|351.1|3
1748349300000|2025-05-27 12:35:00|356.4|351.4|356.3|351.3|356.4|351.4|356.3|351.3|0
1748349600000|2025-05-27 12:40:00|356.4|351.4|356.3|351.3|356.4|351.4|356.1|351.1|0
1748352600000|2025-05-27 13:30:00|356.4|351.4|358.4|353.4|358.9|355.8|354.3|351.4|10
1748352900000|2025-05-27 13:35:00|358.3|353.3|354.9|353.9|358.5|355.5|354.9|353.1|17
1748353200000|2025-05-27 13:40:00|355|354|355.8|354.8|358.9|355.3|355|352.8|4
1748353500000|2025-05-27 13:45:00|355.9|354.9|355.5|354.5|358.6|354.9|353.6|351.1|28
1748353800000|2025-05-27 13:50:00|357.4|352.4|356.4|351.4|358.3|355.3|354.4|351.3|4
1748354100000|2025-05-27 13:55:00|354.3|353.3|356.4|351.4|356.4|353.3|354.3|351.4|2
1748354400000|2025-05-27 14:00:00|354.5|353.5|354.8|353.8|356.4|353.8|354.3|351.4|1
1748355000000|2025-05-27 14:10:00|354.6|353.6|354.3|353.3|354.6|353.6|354.3|353.3|1
1748355300000|2025-05-27 14:15:00|||||||||1
1748355900000|2025-05-27 14:25:00|354.1|353.1|353.5|352.5|355.6|353.1|353.5|350.6|4
1748356200000|2025-05-27 14:30:00|353.4|352.4|353.6|352.6|353.6|352.6|353.4|352.4|11
1748356500000|2025-05-27 14:35:00|353.3|352.3|352.8|351.8|353.3|352.3|352.5|351.5|8
1748356800000|2025-05-27 14:40:00|353.1|352.1|353.9|352.9|353.9|352.9|353.1|352.1|4
1748357100000|2025-05-27 14:45:00|354|353|354.5|353.5|354.5|353.5|354|353|1
1748357400000|2025-05-27 14:50:00|354.6|353.6|354.8|353.8|354.8|353.8|354.6|353.6|0
1748357700000|2025-05-27 14:55:00|354.9|353.9|356.9|351.9|358.6|354.9|354.9|351.8|6
1748358000000|2025-05-27 15:00:00|356.3|351.3|355.8|354.8|358.5|354.8|355.5|351.3|0
1748358300000|2025-05-27 15:05:00|357.6|352.6|356|355|358.6|355|355.8|352.6|1
1748358600000|2025-05-27 15:10:00|358.5|353.5|358.3|353.3|359|355.5|356.3|353.3|2
1748358900000|2025-05-27 15:15:00|358.4|353.4|358.1|353.1|358.8|355.3|355.6|353.1|2
1748359200000|2025-05-27 15:20:00|357.6|352.6|358.4|353.4|359.5|355.5|355.9|352.6|8
1748359500000|2025-05-27 15:25:00|358|353|358|353|358|353|358|353|1
1748359800000|2025-05-27 15:30:00|358.1|353.1|358.1|353.1|358.1|353.1|358.1|353.1|0
1748360100000|2025-05-27 15:35:00|358.3|353.3|358.9|353.9|358.9|355.8|356.5|353.3|1
1748360400000|2025-05-27 15:40:00|356.8|355.8|356.9|355.9|358.9|356|356.8|353.9|2
1748360700000|2025-05-27 15:45:00|359.6|354.6|358.1|357.1|360.5|357.3|357.8|354.6|4
1748361000000|2025-05-27 15:50:00|359.9|354.9|359.6|354.6|359.9|356.8|357.5|354.6|3
1748361300000|2025-05-27 15:55:00|357.5|356.5|358|357|360.5|357.6|357.5|354.6|7
1748361600000|2025-05-27 16:00:00|360.1|355.1|359|358|360.4|358.3|358.8|355.1|13
1748361900000|2025-05-27 16:05:00|360.4|355.4|358.3|357.3|360.4|357.3|358.3|355.4|3
1748362500000|2025-05-27 16:15:00|358.4|357.4|359|358|359.1|358.1|358.4|357.4|6
1748363400000|2025-05-27 16:30:00|358.9|357.9|359|358|359.1|358.1|358.6|357.6|5
1748363700000|2025-05-27 16:35:00|359.1|358.1|359.3|358.3|359.4|358.4|359|358|5
1748364000000|2025-05-27 16:40:00|359.4|358.4|359.4|358.4|359.4|358.4|359.4|358.4|12
1748364300000|2025-05-27 16:45:00|359.3|358.3|359.3|358.3|359.5|358.5|359.3|358.3|4
1748364600000|2025-05-27 16:50:00|359.4|358.4|359.3|358.3|359.4|358.4|359.1|358.1|6
1748364900000|2025-05-27 16:55:00|359.6|358.6|359.3|358.3|359.8|358.8|359.3|358.3|10
1748365200000|2025-05-27 17:00:00|359.1|358.1|360.3|359.3|360.4|359.4|359.1|358.1|35
1748365500000|2025-05-27 17:05:00|||||||||2
1748366100000|2025-05-27 17:15:00|360.1|359.1|359.9|358.9|360.1|359.1|359.5|358.5|3
1748366400000|2025-05-27 17:20:00|359.5|358.5|359.5|358.5|359.5|358.5|359.5|358.5|5
1748366700000|2025-05-27 17:25:00|359.4|358.4|359.4|358.4|359.4|358.4|359.4|358.4|0
1748367000000|2025-05-27 17:30:00|359.5|358.5|359.3|358.3|359.5|358.5|359.3|358.3|2
1748367300000|2025-05-27 17:35:00|359.4|358.4|359.9|358.9|359.9|358.9|359.1|358.1|15
1748367600000|2025-05-27 17:40:00|360|359|360|359|360|359|360|359|3
1748367900000|2025-05-27 17:45:00|360.1|359.1|359.4|358.4|360.1|359.1|359.4|358.4|5
1748368200000|2025-05-27 17:50:00|359.3|358.3|359.9|358.9|359.9|358.9|359.3|358.3|3
1748368500000|2025-05-27 17:55:00|360.1|359.1|360.3|359.3|360.4|359.4|360.1|359.1|12
1748368800000|2025-05-27 18:00:00|360.1|359.1|359.5|358.5|360.1|359.1|359.3|358.3|20
1748369400000|2025-05-27 18:10:00|359.4|358.4|360.4|359.4|360.4|359.4|359.4|358.4|40
1748369700000|2025-05-27 18:15:00|360.3|359.3|362.9|357.9|362.9|360.4|360.3|357.9|22
1748390400000|2025-05-28 00:00:00|361|356|361.9|356.9|361.9|359.3|359.3|355.5|8
1748390700000|2025-05-28 00:05:00|360.3|359.3|361.9|356.9|361.9|359.4|359.6|356.9|0
1748391000000|2025-05-28 00:10:00|360|359|360|359|360|359|360|359|0
1748391600000|2025-05-28 00:20:00|360.1|359.1|360.1|359.1|360.1|359.1|359.8|358.8|0
1748392500000|2025-05-28 00:35:00|360.3|359.3|360.3|359.3|360.3|359.3|360.3|359.3|0
1748392800000|2025-05-28 00:40:00|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|1
1748393400000|2025-05-28 00:50:00|359.9|358.9|360.4|359.4|360.4|359.4|359.5|358.5|9
1748394000000|2025-05-28 01:00:00|360.3|359.3|360|359|360.4|359.4|360|359|2
1748394300000|2025-05-28 01:05:00|359.9|358.9|360.3|359.3|360.3|359.3|359.9|358.9|5
1748395200000|2025-05-28 01:20:00|360.4|359.4|360.4|359.4|360.4|359.4|360.3|359.3|0
1748395500000|2025-05-28 01:25:00|360.3|359.3|360.3|359.3|360.3|359.3|360.3|359.3|0
1748395800000|2025-05-28 01:30:00|360.4|359.4|359.9|358.9|360.4|359.4|359.6|358.6|6
1748400600000|2025-05-28 02:50:00|360|359|360|359|360|359|360|359|0
1748401200000|2025-05-28 03:00:00|359.9|358.9|359.9|358.9|359.9|358.9|359.9|358.9|1
1748402700000|2025-05-28 03:25:00|359.6|358.6|359.6|358.6|359.6|358.6|359.6|358.6|0
1748405400000|2025-05-28 04:10:00|359.8|358.8|359.8|358.8|359.8|358.8|359.8|358.8|3
1748406000000|2025-05-28 04:20:00|359.6|358.6|359.6|358.6|359.6|358.6|359.6|358.6|0
1748409600000|2025-05-28 05:20:00|359.9|358.9|359.9|358.9|359.9|358.9|359.9|358.9|0
1748412000000|2025-05-28 06:00:00|360|359|359.9|358.9|360|359|359.9|358.9|0
1748412600000|2025-05-28 06:10:00|360|359|360|359|360|359|360|359|2
1748413800000|2025-05-28 06:30:00|360.1|359.1|359.9|358.9|360.1|359.1|359.9|358.9|0
1748415000000|2025-05-28 06:50:00|360|359|360.1|359.1|360.1|359.1|360|359|5
1748421300000|2025-05-28 08:35:00|360.4|359.4|360.3|359.3|360.4|359.4|360.3|359.3|0
1748421600000|2025-05-28 08:40:00|360.4|359.4|360.3|359.3|360.4|359.4|360.3|359.3|0
1748422500000|2025-05-28 08:55:00|360.4|359.4|360.3|359.3|360.4|359.4|360.3|359.3|0
1748422800000|2025-05-28 09:00:00|360.4|359.4|360.4|359.4|360.4|359.4|360.3|359.3|0
1748425200000|2025-05-28 09:40:00|||||||||2
1748426400000|2025-05-28 10:00:00|360.3|359.3|360.6|359.6|360.6|359.6|360.3|359.3|2
1748426700000|2025-05-28 10:05:00|360.5|359.5|360.6|359.6|360.6|359.6|360.5|359.5|1
1748427900000|2025-05-28 10:25:00|||||||||1
1748428500000|2025-05-28 10:35:00|360.5|359.5|360.5|359.5|360.6|359.6|360.5|359.5|1
1748429400000|2025-05-28 10:50:00|360.6|359.6|360.6|359.6|360.6|359.6|360.6|359.6|0
1748429700000|2025-05-28 10:55:00|360.5|359.5|360.5|359.5|360.5|359.5|360.5|359.5|0
1748430900000|2025-05-28 11:15:00|||||||||1
1748431500000|2025-05-28 11:25:00|360.6|359.6|360.5|359.5|360.6|359.6|360.5|359.5|1
1748432100000|2025-05-28 11:35:00|361|360|361.1|360.1|361.1|360.1|361|360|11
1748432400000|2025-05-28 11:40:00|361.3|360.3|361.3|360.3|361.3|360.3|361.1|360.1|0
1748432700000|2025-05-28 11:45:00|361.1|360.1|361.3|360.3|361.3|360.3|361.1|360.1|0
1748433000000|2025-05-28 11:50:00|361.1|360.1|361.1|360.1|361.3|360.3|361.1|360.1|0
1748433300000|2025-05-28 11:55:00|361.3|360.3|361.3|360.3|361.3|360.3|361.1|360.1|0
1748433600000|2025-05-28 12:00:00|361.1|360.1|361.3|360.3|361.3|360.3|361.1|360.1|0
1748433900000|2025-05-28 12:05:00|361.1|360.1|361.1|360.1|361.4|360.4|361.1|360.1|4
1748434500000|2025-05-28 12:15:00|361|360|361.1|360.1|361.1|360.1|361|360|0
1748434800000|2025-05-28 12:20:00|361|360|361.1|360.1|361.1|360.1|361|360|0
1748435400000|2025-05-28 12:30:00|361|360|361.1|360.1|361.1|360.1|361|360|0
1748435700000|2025-05-28 12:35:00|361|360|361.1|360.1|361.1|360.1|361|360|0
1748436000000|2025-05-28 12:40:00|361.3|360.3|361.1|360.1|361.4|360.4|361.1|360.1|1
1748439000000|2025-05-28 13:30:00|361.3|360.3|363.6|362.6|363.9|362.9|361|360|45
1748439300000|2025-05-28 13:35:00|365.1|360.1|363|362|365.1|362.4|363|360.1|12
1748439600000|2025-05-28 13:40:00|362.6|361.6|363.6|362.6|363.9|362.9|362.6|361.6|12
1748439900000|2025-05-28 13:45:00|363.5|362.5|364.6|359.6|364.6|362.5|362|359.1|21
1748440200000|2025-05-28 13:50:00|362.8|361.8|363.3|362.3|363.5|362.5|362.8|361.8|5
1748440500000|2025-05-28 13:55:00|363.4|362.4|363.9|362.9|363.9|362.9|363.4|362.4|9
1748440800000|2025-05-28 14:00:00|364.1|363.1|364.4|363.4|364.4|363.4|364.1|363.1|10
1748441100000|2025-05-28 14:05:00|364.1|363.1|364|363|364.4|363.4|364|363|5
1748441400000|2025-05-28 14:10:00|364.1|363.1|364.9|363.9|365|364|364.1|363.1|10
1748441700000|2025-05-28 14:15:00|365|364|365|364|365.1|364.1|365|364|5
1748442000000|2025-05-28 14:20:00|364.9|363.9|365.3|364.3|365.3|364.3|364.9|363.9|6
1748442300000|2025-05-28 14:25:00|365.4|364.4|365.4|364.4|365.4|364.4|365|364|4
1748442600000|2025-05-28 14:30:00|||||||||5
1748442900000|2025-05-28 14:35:00|365|364|364.9|363.9|365.4|364.4|364.9|363.9|18
1748443200000|2025-05-28 14:40:00|365|364|365.4|364.4|365.4|364.4|365|364|1
1748443500000|2025-05-28 14:45:00|365.3|364.3|365.3|364.3|365.3|364.3|365.3|364.3|10
1748443800000|2025-05-28 14:50:00|365.4|364.4|365.4|364.4|365.4|364.4|365.3|364.3|13
1748444100000|2025-05-28 14:55:00|||||||||17
1748444400000|2025-05-28 15:00:00|||||||||16
1748444700000|2025-05-28 15:05:00|||||||||21
1748445000000|2025-05-28 15:10:00|||||||||10
1748445300000|2025-05-28 15:15:00|364.9|363.9|366.6|361.6|366.6|364.1|364.1|361.6|11
1748445600000|2025-05-28 15:20:00|364.8|363.8|366.9|361.9|366.9|364.4|364.8|361.9|7
1748445900000|2025-05-28 15:25:00|365|364|366.4|365.4|366.4|365.4|365|364|12
1748446200000|2025-05-28 15:30:00|366.1|365.1|366.6|365.6|366.6|365.6|366.1|365.1|11
1748446500000|2025-05-28 15:35:00|366.4|365.4|366.6|365.6|366.6|365.6|366.4|365.4|5
1748446800000|2025-05-28 15:40:00|366.5|365.5|366.4|365.4|366.5|365.5|366.4|365.4|9
1748447100000|2025-05-28 15:45:00|366.6|365.6|367|366|367.3|366.3|366.6|365.6|9
1748447400000|2025-05-28 15:50:00|367.1|366.1|368|367|368.1|367.1|367|366|14
1748447700000|2025-05-28 15:55:00|368.1|367.1|368|367|368.1|367.1|368|367|6
1748448000000|2025-05-28 16:00:00|368.1|367.1|367.9|366.9|368.1|367.1|367.6|366.6|8
1748448300000|2025-05-28 16:05:00|367.6|366.6|368|367|368|367|367.6|366.6|8
1748448600000|2025-05-28 16:10:00|367.5|366.5|368|367|368|367|367.3|366.3|7
1748448900000|2025-05-28 16:15:00|367.9|366.9|367.9|366.9|367.9|366.9|367.9|366.9|2
1748449500000|2025-05-28 16:25:00|368|367|368|367|368.4|367.4|368|367|7
1748449800000|2025-05-28 16:30:00|367.9|366.9|368.3|367.3|368.3|367.3|367.9|366.9|7
1748450100000|2025-05-28 16:35:00|368.4|367.4|369|368|369.1|368.1|368.4|367.4|18
1748450400000|2025-05-28 16:40:00|369.1|368.1|369.3|368.3|369.3|368.3|369|368|7
1748450700000|2025-05-28 16:45:00|369.1|368.1|370.1|369.1|370.1|369.1|369.1|368.1|21
1748451000000|2025-05-28 16:50:00|370.3|369.3|369.9|368.9|370.3|369.3|369.8|368.8|8
1748451300000|2025-05-28 16:55:00|370.1|369.1|369.6|368.6|370.3|369.3|369.6|368.6|17
1748451600000|2025-05-28 17:00:00|369.5|368.5|369.4|368.4|369.6|368.6|369.4|368.4|2
1748451900000|2025-05-28 17:05:00|369.1|368.1|370.1|369.1|370.1|369.1|369.1|368.1|17
1748452200000|2025-05-28 17:10:00|369.9|368.9|369.1|368.1|369.9|368.9|369|368|20
1748452500000|2025-05-28 17:15:00|368.8|367.8|368.8|367.8|370.6|368.4|368.5|365.6|44
1748452800000|2025-05-28 17:20:00|368.9|367.9|369|368|369|368|368.9|367.9|7
1748453100000|2025-05-28 17:25:00|||||||||6
1748453400000|2025-05-28 17:30:00|369.1|368.1|368.8|367.8|370.4|368.1|368.5|365.3|16
1748453700000|2025-05-28 17:35:00|368.9|367.9|368.9|367.9|369|368|368.6|367.6|19
1748454000000|2025-05-28 17:40:00|369|368|369.3|368.3|369.4|368.4|369|368|13
1748454300000|2025-05-28 17:45:00|369.8|368.8|370.1|369.1|370.1|369.1|369.8|368.8|10
1748454600000|2025-05-28 17:50:00|370.3|369.3|370.3|369.3|370.3|369.3|370.3|369.3|8
1748454900000|2025-05-28 17:55:00|370.4|369.4|370.4|369.4|370.4|369.4|370.4|369.4|23
1748455200000|2025-05-28 18:00:00|371.3|366.3|369.9|368.9|371.8|369.3|369.6|366.1|2
1748455500000|2025-05-28 18:05:00|369.8|368.8|370.4|369.4|370.4|369.4|369.6|368.6|12
1748455800000|2025-05-28 18:10:00|370.3|369.3|370.4|369.4|370.4|369.4|370.1|369.1|70
1748456100000|2025-05-28 18:15:00|370.3|369.3|371.5|366.5|371.6|369.4|369.4|366|25
1748476800000|2025-05-29 00:00:00|369.5|368.5|370.1|369.1|370.3|369.3|369.5|368.5|7
1748477100000|2025-05-29 00:05:00|370|369|370.3|369.3|370.3|369.3|370|369|2
1748478300000|2025-05-29 00:25:00|370.8|369.8|370.9|369.9|371|370|370.8|369.8|5
1748478600000|2025-05-29 00:30:00|371|370|371|370|371.4|370.4|371|370|1
1748479200000|2025-05-29 00:40:00|371.1|370.1|370.8|369.8|373.4|371.3|370.8|367.6|32
1748479500000|2025-05-29 00:45:00|372.9|367.9|371.3|366.3|372.9|370.1|368.9|364.8|5
1748479800000|2025-05-29 00:50:00|371.4|366.4|371.8|366.8|371.8|368.5|369.5|366.4|0
1748480100000|2025-05-29 00:55:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|2
1748480700000|2025-05-29 01:05:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1748481300000|2025-05-29 01:15:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1748481600000|2025-05-29 01:20:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1748481900000|2025-05-29 01:25:00|371.6|366.6|371.8|366.8|371.8|366.8|371.6|366.6|0
1748482200000|2025-05-29 01:30:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1748487300000|2025-05-29 02:55:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1748488200000|2025-05-29 03:10:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|0
1748488500000|2025-05-29 03:15:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1748489400000|2025-05-29 03:30:00|371.9|366.9|371.8|366.8|371.9|369|370|366.8|1
1748489700000|2025-05-29 03:35:00|371.9|366.9|370.1|369.1|371.9|369.1|370|366.6|0
1748491200000|2025-05-29 04:00:00|371.9|366.9|371.6|366.6|371.9|369|369.5|366.4|0
1748491800000|2025-05-29 04:10:00|371.3|366.3|371.4|366.4|371.6|366.6|370.1|365.1|0
1748492100000|2025-05-29 04:15:00|371.5|366.5|371.8|366.8|371.8|368.3|369.1|366.5|0
1748492700000|2025-05-29 04:25:00|371.6|366.6|371.6|366.6|371.6|368.3|369.3|366.6|0
1748496600000|2025-05-29 05:30:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1748502900000|2025-05-29 07:15:00|369.8|368.8|369.8|368.8|369.8|368.8|369.8|368.8|0
1748503200000|2025-05-29 07:20:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1748503500000|2025-05-29 07:25:00|369.8|368.8|369.8|368.8|369.8|368.8|369.8|368.8|0
1748503800000|2025-05-29 07:30:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1748504100000|2025-05-29 07:35:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1748504700000|2025-05-29 07:45:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1748505000000|2025-05-29 07:50:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1748507700000|2025-05-29 08:35:00|369.8|368.8|369.8|368.8|371.6|368.8|369.8|366.6|0
1748508000000|2025-05-29 08:40:00|371.6|366.6|371.6|366.6|371.6|368.8|369.8|366.6|0
1748509800000|2025-05-29 09:10:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1748510100000|2025-05-29 09:15:00|369.8|368.8|369.8|368.8|369.8|368.8|369.8|368.8|0
1748510400000|2025-05-29 09:20:00|371.6|366.6|371.6|366.6|371.6|368.8|369.8|366.6|0
1748510700000|2025-05-29 09:25:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1748511000000|2025-05-29 09:30:00|369.8|368.8|369.8|368.8|369.8|368.8|369.8|368.8|3
1748513700000|2025-05-29 10:15:00|369.4|368.4|369.8|368.8|369.8|368.8|369.4|368.4|1
1748514600000|2025-05-29 10:30:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|0
1748515800000|2025-05-29 10:50:00|369.8|368.8|371.6|366.6|371.6|368.8|369.8|366.6|0
1748516100000|2025-05-29 10:55:00|369.8|368.8|369.8|368.8|371.6|368.8|369.8|366.6|0
1748516400000|2025-05-29 11:00:00|371.6|366.6|371.6|366.6|371.6|368.8|369.8|366.6|0
1748516700000|2025-05-29 11:05:00|369.3|368.3|369.8|368.8|371.6|368.8|369.1|366.6|2
1748517000000|2025-05-29 11:10:00|369.9|368.9|369.9|368.9|369.9|368.9|369.9|368.9|0
1748517900000|2025-05-29 11:25:00|370|369|370|369|370|369|370|369|0
1748518200000|2025-05-29 11:30:00|369.9|368.9|370.1|369.1|370.1|369.1|369.9|368.9|3
1748518500000|2025-05-29 11:35:00|370|369|370|369|370|369|370|369|0
1748518800000|2025-05-29 11:40:00|370.1|369.1|370.1|369.1|370.1|369.1|370.1|369.1|0
1748519100000|2025-05-29 11:45:00|370.3|369.3|370|369|370.3|369.3|370|369|0
1748520000000|2025-05-29 12:00:00|370.1|369.1|370|369|370.1|369.1|370|369|0
1748520600000|2025-05-29 12:10:00|369.8|368.8|371.8|366.8|371.8|368.8|369.8|366.6|4
1748520900000|2025-05-29 12:15:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|2
1748522100000|2025-05-29 12:35:00|369.4|368.4|370.5|365.5|370.5|368.4|369.4|365.5|1
1748522400000|2025-05-29 12:40:00|370.4|365.4|371.3|366.3|371.3|368.9|368.8|365.3|6
1748525400000|2025-05-29 13:30:00|370.6|365.6|371.4|370.4|371.8|370.4|369.5|365.6|51
1748525700000|2025-05-29 13:35:00|371|370|370.6|369.6|372.6|370|370.4|367.6|13
1748526000000|2025-05-29 13:40:00|371.1|370.1|370.5|369.5|372.6|370.1|370|367.4|10
1748526300000|2025-05-29 13:45:00|371.8|366.8|370.5|369.5|372.5|369.5|368.3|364.8|22
1748526600000|2025-05-29 13:50:00|370.6|369.6|371|370|371|370|370.6|369.6|6
1748526900000|2025-05-29 13:55:00|371.5|370.5|372.1|371.1|372.3|371.3|371.4|370.4|41
1748527200000|2025-05-29 14:00:00|373.4|368.4|372.1|371.1|373.6|371.4|371.5|368.3|17
1748527500000|2025-05-29 14:05:00|372.3|371.3|372.1|371.1|372.4|371.4|372.1|371.1|8
1748527800000|2025-05-29 14:10:00|371.6|370.6|371.6|370.6|371.8|370.8|371.6|370.6|4
1748528400000|2025-05-29 14:20:00|371.4|370.4|371.6|370.6|371.6|370.6|371.4|370.4|2
1748528700000|2025-05-29 14:25:00|371.8|370.8|371.9|370.9|371.9|370.9|371.8|370.8|2
1748529000000|2025-05-29 14:30:00|372|371|373.4|372.4|373.4|372.4|372|371|24
1748529300000|2025-05-29 14:35:00|373.1|372.1|373.3|372.3|373.4|372.4|373|372|12
1748529600000|2025-05-29 14:40:00|373.1|372.1|373|372|374.9|372.4|372.3|369.1|13
1748529900000|2025-05-29 14:45:00|374.9|369.9|373|372|374.9|372.4|372.8|369.9|9
1748530200000|2025-05-29 14:50:00|373.1|372.1|373.1|372.1|373.1|372.1|373.1|372.1|3
1748530500000|2025-05-29 14:55:00|372.9|371.9|373.1|372.1|373.1|372.1|372.9|371.9|6
1748530800000|2025-05-29 15:00:00|372.9|371.9|372.6|371.6|373.1|372.1|372.6|371.6|9
1748531100000|2025-05-29 15:05:00|372.8|371.8|372.9|371.9|372.9|371.9|372.8|371.8|1
1748531400000|2025-05-29 15:10:00|373|372|373|372|373|372|372.8|371.8|4
1748531700000|2025-05-29 15:15:00|372.9|371.9|373.1|372.1|373.1|372.1|372.9|371.9|5
1748532000000|2025-05-29 15:20:00|373|372|373|372|373|372|373|372|2
1748532900000|2025-05-29 15:35:00|373.1|372.1|373.1|372.1|373.1|372.1|373.1|372.1|5
1748533200000|2025-05-29 15:40:00|373.3|372.3|373.4|372.4|373.6|372.6|373.1|372.1|10
1748533500000|2025-05-29 15:45:00|373.5|372.5|373.4|372.4|373.5|372.5|373.4|372.4|6
1748533800000|2025-05-29 15:50:00|373.5|372.5|373.4|372.4|373.5|372.5|373.4|372.4|2
1748534100000|2025-05-29 15:55:00|373.3|372.3|374.4|373.4|374.4|373.4|373.3|372.3|10
1748534400000|2025-05-29 16:00:00|374.3|373.3|374.9|373.9|374.9|373.9|374.3|373.3|5
1748534700000|2025-05-29 16:05:00|374.6|373.6|374.9|373.9|374.9|373.9|374.6|373.6|4
1748535000000|2025-05-29 16:10:00|374.8|373.8|374|373|376.1|373.8|373.9|370.9|5
1748535300000|2025-05-29 16:15:00|374.1|373.1|374.5|373.5|374.5|373.5|374.1|373.1|1
1748535600000|2025-05-29 16:20:00|374.6|373.6|374.6|373.6|374.6|373.6|374.6|373.6|1
1748535900000|2025-05-29 16:25:00|374.9|373.9|375.1|374.1|375.1|374.1|374.9|373.9|1
1748536200000|2025-05-29 16:30:00|375|374|375.1|374.1|375.1|374.1|375|374|5
1748536500000|2025-05-29 16:35:00|375.3|374.3|375.1|374.1|375.3|374.3|375.1|374.1|5
1748536800000|2025-05-29 16:40:00|||||||||5
1748537100000|2025-05-29 16:45:00|||||||||6
1748537400000|2025-05-29 16:50:00|375|374|375|374|375.1|374.1|374.6|373.6|11
1748537700000|2025-05-29 16:55:00|374.9|373.9|374.9|373.9|374.9|373.9|374.9|373.9|4
1748538000000|2025-05-29 17:00:00|374.4|373.4|374.9|373.9|374.9|373.9|374|373|11
1748538300000|2025-05-29 17:05:00|374.8|373.8|374.9|373.9|374.9|373.9|374.8|373.8|2
1748538600000|2025-05-29 17:10:00|374.8|373.8|374.8|373.8|374.9|373.9|374.6|373.6|4
1748538900000|2025-05-29 17:15:00|374.9|373.9|375.1|374.1|375.1|374.1|374.9|373.9|3
1748539200000|2025-05-29 17:20:00|375|374|375.1|374.1|375.1|374.1|375|374|5
1748539500000|2025-05-29 17:25:00|375.3|374.3|375.1|374.1|375.3|374.3|375.1|374.1|1
1748539800000|2025-05-29 17:30:00|375.3|374.3|375.1|374.1|375.4|374.4|375.1|374.1|7
1748540400000|2025-05-29 17:40:00|375.4|374.4|375.9|374.9|376.5|375.5|375.4|374.4|17
1748540700000|2025-05-29 17:45:00|376.1|375.1|375.6|374.6|376.1|375.1|375.6|374.6|2
1748541000000|2025-05-29 17:50:00|375.8|374.8|375.9|374.9|375.9|374.9|375.8|374.8|6
1748541300000|2025-05-29 17:55:00|375.8|374.8|375.6|374.6|375.8|374.8|375.6|374.6|4
1748541600000|2025-05-29 18:00:00|375.8|374.8|376.1|375.1|378.1|375.8|375.8|373.1|26
1748541900000|2025-05-29 18:05:00|376.3|375.3|376.4|375.4|376.5|375.5|376.3|375.3|2
1748542200000|2025-05-29 18:10:00|376.5|375.5|375.6|374.6|376.6|375.6|375.4|374.4|139
1748542500000|2025-05-29 18:15:00|375.8|374.8|377.9|372.9|378.1|375.5|375.8|372.9|7
1748563200000|2025-05-30 00:00:00|375.6|374.5|375.6|374.6|375.9|374.9|375.4|374.4|9
1748563500000|2025-05-30 00:05:00|375.5|374.5|375.5|374.5|375.8|374.8|375|374|2
1748563800000|2025-05-30 00:10:00|375.4|374.4|375.3|374.3|375.4|374.4|375|374|2
1748565600000|2025-05-30 00:40:00|375.1|374.1|375.1|374.1|375.1|374.1|375.1|374.1|0
1748566500000|2025-05-30 00:55:00|374.9|373.9|375.1|374.1|377.1|374.3|374.6|372.1|8
1748566800000|2025-05-30 01:00:00|375|374|374.9|373.9|375|374|374.6|373.6|2
1748567400000|2025-05-30 01:10:00|377.1|372.1|374.9|373.9|377.1|374|374.9|372.1|0
1748568600000|2025-05-30 01:30:00|||||||||1
1748568900000|2025-05-30 01:35:00|375|374|374.5|373.5|376.9|374|374.3|371.3|5
1748569200000|2025-05-30 01:40:00|376.8|371.8|374.8|373.8|376.9|374|374.4|371.8|3
1748569500000|2025-05-30 01:45:00|375|374|376.6|371.6|376.6|374.1|374.4|371.6|3
1748573400000|2025-05-30 02:50:00|374.5|373.5|376.6|371.6|376.6|373.5|374.5|371.6|1
1748573700000|2025-05-30 02:55:00|377|372|377|372|377|372|377|372|4
1748574000000|2025-05-30 03:00:00|377.1|372.1|377.1|372.1|377.3|372.3|377.1|372.1|0
1748576100000|2025-05-30 03:35:00|375|374|375.3|374.3|375.5|374.5|374.8|373.8|1
1748576400000|2025-05-30 03:40:00|375.5|374.5|375.5|374.5|377.1|374.6|374.8|371|11
1748577900000|2025-05-30 04:05:00|378|373|377.9|372.9|378.1|375.3|375.9|371.5|18
1748578200000|2025-05-30 04:10:00|376|375|378.6|373.6|378.6|375.6|375.8|371.6|5
1748578500000|2025-05-30 04:15:00|378.3|373.3|378.5|373.5|378.5|373.5|378.3|373.3|1
1748578800000|2025-05-30 04:20:00|378.6|373.6|378.6|373.6|378.6|373.6|378.6|373.6|10
1748579100000|2025-05-30 04:25:00|377|372|378.4|373.4|378.5|375.9|376.6|371.9|1
1748579400000|2025-05-30 04:30:00|378.5|373.5|378.5|373.5|378.5|373.5|378.5|373.5|0
1748579700000|2025-05-30 04:35:00|378.4|373.4|378.4|373.4|378.4|373.4|378.4|373.4|0
1748580600000|2025-05-30 04:50:00|378.5|373.5|378.5|373.5|378.5|373.5|378.5|373.5|0
1748583000000|2025-05-30 05:30:00|375.9|374.9|378.4|373.4|378.4|374.9|375.8|373.4|0
1748584200000|2025-05-30 05:50:00|378.5|373.5|378.4|373.4|378.5|373.5|378.4|373.4|0
1748584500000|2025-05-30 05:55:00|378.5|373.5|378.5|373.5|378.5|373.5|378.4|373.4|0
1748588700000|2025-05-30 07:05:00|378.3|373.3|378.3|373.3|378.3|373.3|378.3|373.3|6
1748589000000|2025-05-30 07:10:00|378.4|373.4|378.4|373.4|378.4|373.4|378.3|373.3|1
1748589600000|2025-05-30 07:20:00|378.5|373.5|378.4|373.4|378.5|373.5|378.4|373.4|0
1748589900000|2025-05-30 07:25:00|378.5|373.5|378.5|373.5|378.5|373.5|378.4|373.4|0
1748590200000|2025-05-30 07:30:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|0
1748590500000|2025-05-30 07:35:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|0
1748592000000|2025-05-30 08:00:00|378.6|373.6|378.5|373.5|378.6|373.6|378.5|373.5|0
1748592300000|2025-05-30 08:05:00|378.6|373.6|378.5|373.5|378.6|373.6|378.5|373.5|0
1748592600000|2025-05-30 08:10:00|378.6|373.6|378.6|373.6|378.6|373.6|378.5|373.5|0
1748592900000|2025-05-30 08:15:00|378.5|373.5|378.5|373.5|378.6|373.6|378.5|373.5|0
1748593200000|2025-05-30 08:20:00|378.6|373.6|378.5|373.5|378.6|373.6|378.5|373.5|0
1748593500000|2025-05-30 08:25:00|378.6|373.6|378.5|373.5|378.6|373.6|378.4|373.4|0
1748593800000|2025-05-30 08:30:00|378.6|373.6|378.5|373.5|378.6|373.6|378.4|373.4|0
1748594100000|2025-05-30 08:35:00|378.4|373.4|378.4|373.4|378.5|373.5|378.3|373.3|0
1748594400000|2025-05-30 08:40:00|378.3|373.3|378.5|373.5|378.5|373.5|378.3|373.3|0
1748594700000|2025-05-30 08:45:00|378.4|373.4|378.5|373.5|378.5|373.5|378.3|373.3|0
1748595000000|2025-05-30 08:50:00|378.4|373.4|378.4|373.4|378.5|373.5|378.4|373.4|0
1748595300000|2025-05-30 08:55:00|378.5|373.5|378.4|373.4|378.5|373.5|378.3|373.3|0
1748595600000|2025-05-30 09:00:00|378.5|373.5|378.5|373.5|378.5|373.5|378.3|373.3|0
1748595900000|2025-05-30 09:05:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|1
1748596200000|2025-05-30 09:10:00|378.4|373.4|378.5|373.5|378.5|373.5|378.3|373.3|0
1748596500000|2025-05-30 09:15:00|378.6|373.6|378.6|373.6|378.6|373.6|378.5|373.5|0
1748596800000|2025-05-30 09:20:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|0
1748597100000|2025-05-30 09:25:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|0
1748597400000|2025-05-30 09:30:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|0
1748597700000|2025-05-30 09:35:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|1
1748598300000|2025-05-30 09:45:00|376.3|375.3|378.6|373.6|378.6|375.5|376.3|373.6|9
1748598600000|2025-05-30 09:50:00|376.5|375.5|378.6|373.6|378.6|375.8|376.5|373.4|0
1748600400000|2025-05-30 10:20:00|376.5|375.5|376.5|375.5|378.4|375.9|376.4|372.3|0
1748601000000|2025-05-30 10:30:00|378.6|373.6|378.6|373.6|378.6|373.6|378.6|373.6|0
1748601600000|2025-05-30 10:40:00|376.5|375.5|376.5|375.5|376.5|375.5|376.4|375.4|0
1748601900000|2025-05-30 10:45:00|378.6|373.6|378.6|373.6|378.6|373.6|378.6|373.6|0
1748602200000|2025-05-30 10:50:00|376.8|375.8|376.8|375.8|378.6|375.8|376.5|372.6|1
1748605800000|2025-05-30 11:50:00|378.6|373.6|378.6|373.6|378.6|375.8|376.4|373.6|0
1748606100000|2025-05-30 11:55:00|376.5|375.5|378.6|373.6|378.6|375.5|376.5|373.6|0
1748606400000|2025-05-30 12:00:00|378.9|373.9|378.9|373.9|378.9|373.9|378.9|373.9|5
1748606700000|2025-05-30 12:05:00|376.8|375.8|377.1|376.1|378.8|376.4|376.8|372.9|7
1748607900000|2025-05-30 12:25:00|377|376|378.1|373.1|379.1|376.4|377|372.6|4
1748608200000|2025-05-30 12:30:00|378|373|376.8|375.8|378.1|375.9|375.3|372.5|3
1748608800000|2025-05-30 12:40:00|378.6|373.6|378.9|373.9|379.1|376|376.8|372.8|0
1748611800000|2025-05-30 13:30:00|377.1|372.1|377.8|376.8|379.9|377.4|376.3|372.1|59
1748612100000|2025-05-30 13:35:00|377.6|376.6|377.8|376.8|378.3|377.3|377.6|376.6|11
1748612400000|2025-05-30 13:40:00|377.6|376.6|376.6|375.6|379.6|377.1|376.5|373.6|4
1748612700000|2025-05-30 13:45:00|376.5|375.5|378.8|373.8|379|376.6|376.4|373.8|5
1748613000000|2025-05-30 13:50:00|378.9|373.9|377.3|376.3|379.5|376.6|377.3|373.9|5
1748613300000|2025-05-30 13:55:00|377.4|376.4|378.9|373.9|379.4|376.6|377.3|373.8|2
1748614200000|2025-05-30 14:10:00|377.6|376.6|377.3|376.3|379.3|376.6|377|374.1|7
1748614500000|2025-05-30 14:15:00|377.1|376.1|377.1|376.1|377.1|376.1|377.1|376.1|0
1748615100000|2025-05-30 14:25:00|377.4|376.4|377.3|376.3|377.4|376.4|377.3|376.3|4
1748615400000|2025-05-30 14:30:00|377.4|376.4|377.6|376.6|377.8|376.8|377.4|376.4|16
1748615700000|2025-05-30 14:35:00|377.8|376.8|377.9|376.9|377.9|376.9|377.6|376.6|6
1748616000000|2025-05-30 14:40:00|377.6|376.6|377.4|376.4|378.9|376.6|377|373.9|10
1748616300000|2025-05-30 14:45:00|377.5|376.5|377.8|376.8|377.8|376.8|377.5|376.5|2
1748616600000|2025-05-30 14:50:00|377.9|376.9|377.8|376.8|377.9|376.9|377.6|376.6|17
1748616900000|2025-05-30 14:55:00|377.6|376.6|378.3|377.3|378.3|377.3|377.6|376.6|12
1748617200000|2025-05-30 15:00:00|378.4|377.4|380|379|380.1|379.1|378.4|377.4|21
1748617500000|2025-05-30 15:05:00|380.1|379.1|380.1|379.1|380.1|379.1|379.9|378.9|34
1748617800000|2025-05-30 15:10:00|380|379|379.5|378.5|380.1|379.1|379.1|378.1|13
1748618100000|2025-05-30 15:15:00|379.4|378.4|380.4|375.4|380.4|378.4|377.9|375.4|13
1748618400000|2025-05-30 15:20:00|378.5|377.5|378.5|377.5|380.4|377.5|378.5|375.4|1
1748618700000|2025-05-30 15:25:00|378.6|377.6|378.3|377.3|380.4|377.8|377.9|375.4|2
1748619000000|2025-05-30 15:30:00|378.4|377.4|377.9|376.9|380.4|377.9|377.9|375.4|4
1748619300000|2025-05-30 15:35:00|378|377|379.4|378.4|381.1|378.6|378|375.4|15
1748619600000|2025-05-30 15:40:00|379|378|380.5|375.5|381.1|378.3|378.8|375.5|3
1748620200000|2025-05-30 15:50:00|379.1|378.1|378.8|377.8|380.9|378.4|378|375.4|10
1748620500000|2025-05-30 15:55:00|380.9|375.9|380.9|375.9|381.1|378.4|378.8|375.9|0
1748620800000|2025-05-30 16:00:00|378.8|377.8|379.3|378.3|381.1|378.5|378.8|375.9|3
1748621100000|2025-05-30 16:05:00|379.5|378.5|379.5|378.5|379.5|378.5|379.5|378.5|0
1748621400000|2025-05-30 16:10:00|379.3|378.3|379.4|378.4|379.6|378.6|379.3|378.3|9
1748621700000|2025-05-30 16:15:00|379.1|378.1|379.3|378.3|379.8|378.8|378.9|377.9|10
1748622000000|2025-05-30 16:20:00|379.4|378.4|379.4|378.4|379.6|378.6|379.1|378.1|7
1748622300000|2025-05-30 16:25:00|379.5|378.5|379.5|378.5|379.5|378.5|379.5|378.5|0
1748622600000|2025-05-30 16:30:00|379.6|378.6|379.5|378.5|379.6|378.6|379.5|378.5|2
1748622900000|2025-05-30 16:35:00|379.6|378.6|379.6|378.6|379.8|378.8|379.6|378.6|2
1748623200000|2025-05-30 16:40:00|379.8|378.8|379.5|378.5|379.8|378.8|379.5|378.5|8
1748623500000|2025-05-30 16:45:00|379.3|378.3|379.1|378.1|379.3|378.3|379|378|1
1748623800000|2025-05-30 16:50:00|379|378|379.1|378.1|379.1|378.1|379|378|1
1748624400000|2025-05-30 17:00:00|379.3|378.3|379.1|378.1|379.3|378.3|379.1|378.1|1
1748624700000|2025-05-30 17:05:00|379.3|378.3|379.4|378.4|379.4|378.4|379.1|378.1|7
1748625300000|2025-05-30 17:15:00|379.5|378.5|379.4|378.4|379.5|378.5|379.4|378.4|9
1748625600000|2025-05-30 17:20:00|379.5|378.5|379.5|378.5|379.5|378.5|379.5|378.5|12
1748625900000|2025-05-30 17:25:00|379.6|378.6|379.4|378.4|379.9|378.9|379.4|378.4|11
1748626200000|2025-05-30 17:30:00|379.5|378.5|380|379|380|379|379.5|378.5|5
1748626500000|2025-05-30 17:35:00|380.1|379.1|380.1|379.1|380.4|379.4|379.9|378.9|19
1748626800000|2025-05-30 17:40:00|380|379|380.1|379.1|380.1|379.1|380|379|11
1748627100000|2025-05-30 17:45:00|||||||||4
1748627400000|2025-05-30 17:50:00|380|379|380.1|379.1|380.4|379.4|379.9|378.9|10
1748627700000|2025-05-30 17:55:00|379.9|378.9|379.4|378.4|379.9|378.9|379.1|378.1|15
1748628000000|2025-05-30 18:00:00|379.5|378.5|379|378|379.5|378.5|378.6|377.6|23
1748628300000|2025-05-30 18:05:00|378.9|377.9|379|378|379|378|378.4|377.4|13
1748628600000|2025-05-30 18:10:00|378.9|377.9|379.1|378.1|379.1|378.1|378.6|377.6|132
1748628900000|2025-05-30 18:15:00|379.3|378.3|379|378|381.1|378.4|378.4|376.1|23
1748822400000|2025-06-02 00:00:00|379|374|378.1|377.1|380.6|378.1|376.9|374|47
1748822700000|2025-06-02 00:05:00|378.3|377.3|378.4|377.4|380.4|377.8|377.9|374.5|7
1748823000000|2025-06-02 00:10:00|378.3|377.3|378.3|377.3|380.4|377.4|378.3|374.5|3
1748823300000|2025-06-02 00:15:00|378|377|378|377|378.3|377.3|377.8|376.8|2
1748823600000|2025-06-02 00:20:00|377.9|376.9|379.1|374.1|379.5|377|377.9|374.1|5
1748823900000|2025-06-02 00:25:00|377.8|376.8|377.9|376.9|377.9|376.9|377.8|376.8|0
1748829600000|2025-06-02 02:00:00|377.8|376.8|377.6|376.6|377.8|376.8|377.6|376.6|0
1748829900000|2025-06-02 02:05:00|||||||||1
1748830200000|2025-06-02 02:10:00|377.8|376.8|377.8|376.8|377.8|376.8|377.8|376.8|1
1748831100000|2025-06-02 02:25:00|377.9|376.9|378.3|377.3|380.4|377.3|377.9|375.4|4
1748831400000|2025-06-02 02:30:00|378.1|377.1|378.3|377.3|380.1|377.5|377.6|375.1|1
1748831700000|2025-06-02 02:35:00|378.4|377.4|378|377|378.5|377.5|378|377|1
1748832000000|2025-06-02 02:40:00|378.1|377.1|378.1|377.1|378.1|377.1|378.1|377.1|0
1748832900000|2025-06-02 02:55:00|378|377|378.1|377.1|378.1|377.1|378|377|1
1748833500000|2025-06-02 03:05:00|378|377|378.3|377.3|378.3|377.3|377.9|376.9|9
1748834700000|2025-06-02 03:25:00|378.4|377.4|378.4|377.4|378.5|377.5|378.3|377.3|9
1748835000000|2025-06-02 03:30:00|378.5|377.5|378.4|377.4|378.5|377.5|378.4|377.4|1
1748835300000|2025-06-02 03:35:00|378.5|377.5|378.4|377.4|379.5|377.6|377.9|374.1|5
1748835600000|2025-06-02 03:40:00|378.3|377.3|378.4|377.4|378.5|377.5|378|377|2
1748836200000|2025-06-02 03:50:00|378.3|377.3|378.4|377.4|378.4|377.4|378.3|377.3|0
1748837400000|2025-06-02 04:10:00|378.3|377.3|378.4|377.4|378.4|377.4|378.3|377.3|1
1748841900000|2025-06-02 05:25:00|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|3
1748842200000|2025-06-02 05:30:00|||||||||1
1748856300000|2025-06-02 09:25:00|378.4|377.4|378.5|377.5|378.6|377.6|378.4|377.4|2
1748860800000|2025-06-02 10:40:00|378.6|377.6|378.5|377.5|378.6|377.6|378.5|377.5|0
1748861700000|2025-06-02 10:55:00|378.4|377.4|378.5|377.5|378.5|377.5|378.4|377.4|1
1748863200000|2025-06-02 11:20:00|||||||||1
1748863800000|2025-06-02 11:30:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|0
1748864100000|2025-06-02 11:35:00|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|0
1748864400000|2025-06-02 11:40:00|378.6|377.6|378.5|377.5|378.6|377.6|378.5|377.5|1
1748865000000|2025-06-02 11:50:00|377.5|376.5|380.3|375.3|380.3|376.5|377.5|374.9|8
1748866200000|2025-06-02 12:10:00|380.4|375.4|378.5|377.5|380.4|377.5|378.5|375.4|0
1748866500000|2025-06-02 12:15:00|378.4|377.4|378.4|377.4|378.4|377.4|378.4|377.4|0
1748866800000|2025-06-02 12:20:00|378.5|377.5|378.5|377.5|378.9|377.9|378.4|377.4|3
1748867100000|2025-06-02 12:25:00|378.3|377.3|378.4|377.4|380.1|377.4|378.3|375.1|2
1748867700000|2025-06-02 12:35:00|378.3|377.3|378.4|377.4|378.4|377.4|378.3|377.3|0
1748871000000|2025-06-02 13:30:00|378.1|377.1|378.5|377.5|380.6|377.8|376.5|373.1|46
1748871300000|2025-06-02 13:35:00|378.6|377.6|380.6|375.6|380.6|378|377.6|374.9|11
1748871600000|2025-06-02 13:40:00|378.8|377.8|378.9|377.9|380.6|378.1|378.3|374.9|6
1748871900000|2025-06-02 13:45:00|378.6|377.6|378.5|377.5|380.5|377.9|377.5|374.6|7
1748872200000|2025-06-02 13:50:00|380.6|375.6|378.6|377.6|380.6|378|378.5|375.4|5
1748872500000|2025-06-02 13:55:00|379|378|380.6|375.6|380.6|378.1|378.5|375.4|7
1748872800000|2025-06-02 14:00:00|378.8|377.8|379|378|380.6|378|378.4|375.6|2
1748873100000|2025-06-02 14:05:00|379.1|378.1|379.6|378.6|379.6|378.6|379.1|378.1|6
1748873400000|2025-06-02 14:10:00|379.5|378.5|379.6|378.6|379.9|378.9|379.5|378.5|8
1748873700000|2025-06-02 14:15:00|379.8|378.8|379|378|379.8|378.8|379|378|5
1748874000000|2025-06-02 14:20:00|379.1|378.1|379|378|379.3|378.3|379|378|0
1748874300000|2025-06-02 14:25:00|379.1|378.1|379|378|379.3|378.3|378.3|377.3|14
1748874600000|2025-06-02 14:30:00|379.1|378.1|379.4|378.4|379.9|378.9|379.1|378.1|25
1748874900000|2025-06-02 14:35:00|379.5|378.5|380|379|380.1|379.1|379.3|378.3|23
1748875200000|2025-06-02 14:40:00|379.9|378.9|379.8|378.8|381.6|379.1|379.8|376.6|13
1748875500000|2025-06-02 14:45:00|379.9|378.9|379.6|378.6|380.1|379.1|379.6|378.6|1
1748875800000|2025-06-02 14:50:00|379.8|378.8|380|379|380.1|379.1|379.8|378.8|2
1748876100000|2025-06-02 14:55:00|379.9|378.9|379.9|378.9|380.1|379.1|379.8|378.8|3
1748876400000|2025-06-02 15:00:00|380.1|379.1|380|379|380.1|379.1|379.9|378.9|4
1748876700000|2025-06-02 15:05:00|380.1|379.1|380|379|380.4|379.4|380|379|7
1748877000000|2025-06-02 15:10:00|380.1|379.1|379.9|378.9|380.1|379.1|379.8|378.8|1
1748877300000|2025-06-02 15:15:00|380|379|380|379|380|379|379.9|378.9|0
1748877600000|2025-06-02 15:20:00|379.9|378.9|379.9|378.9|380.1|379.1|379.9|378.9|4
1748877900000|2025-06-02 15:25:00|380|379|380|379|380.4|379.4|379.8|378.8|12
1748878200000|2025-06-02 15:30:00|380.1|379.1|380.1|379.1|380.1|379.1|380.1|379.1|1
1748878500000|2025-06-02 15:35:00|379.9|378.9|380.1|379.1|380.4|379.4|379.8|378.8|13
1748878800000|2025-06-02 15:40:00|380.3|379.3|380.1|379.1|380.3|379.3|380.1|379.1|1
1748879100000|2025-06-02 15:45:00|380.3|379.3|380.3|379.3|380.4|379.4|380.1|379.1|5
1748879400000|2025-06-02 15:50:00|380.1|379.1|380|379|380.1|379.1|380|379|10
1748879700000|2025-06-02 15:55:00|380.1|379.1|380|379|380.1|379.1|380|379|4
1748880000000|2025-06-02 16:00:00|380.1|379.1|380.1|379.1|380.1|379.1|380.1|379.1|1
1748880600000|2025-06-02 16:10:00|||||||||1
1748880900000|2025-06-02 16:15:00|380.4|379.4|380.4|379.4|380.4|379.4|380.4|379.4|12
1748881200000|2025-06-02 16:20:00|380.1|379.1|380|379|380.1|379.1|379.8|378.8|23
1748881500000|2025-06-02 16:25:00|380.1|379.1|380.1|379.1|380.1|379.1|380|379|6
1748881800000|2025-06-02 16:30:00|||||||||3
1748882100000|2025-06-02 16:35:00|||||||||2
1748882400000|2025-06-02 16:40:00|||||||||2
1748882700000|2025-06-02 16:45:00|380.3|379.3|380.1|379.1|380.4|379.4|379.8|378.8|11
1748883000000|2025-06-02 16:50:00|379.8|378.8|380.1|379.1|380.3|379.3|379.8|378.8|11
1748883300000|2025-06-02 16:55:00|380.3|379.3|380.1|379.1|380.4|379.4|380.1|379.1|4
1748883600000|2025-06-02 17:00:00|||||||||3
1748883900000|2025-06-02 17:05:00|||||||||3
1748884200000|2025-06-02 17:10:00|380.3|379.3|380.1|379.1|380.4|379.4|380.1|379.1|7
1748884500000|2025-06-02 17:15:00|380.3|379.3|380.3|379.3|380.4|379.4|379.6|378.6|23
1748885100000|2025-06-02 17:25:00|380.1|379.1|380.3|379.3|380.4|379.4|380.1|379.1|3
1748885400000|2025-06-02 17:30:00|380.4|379.4|380.1|379.1|380.4|379.4|380.1|379.1|6
1748885700000|2025-06-02 17:35:00|380.3|379.3|379.5|378.5|380.4|379.4|379.5|378.5|14
1748886000000|2025-06-02 17:40:00|380.1|379.1|380.4|379.4|380.4|379.4|380.1|379.1|14
1748886600000|2025-06-02 17:50:00|380.3|379.3|380.3|379.3|380.3|379.3|380.1|379.1|10
1748886900000|2025-06-02 17:55:00|380.4|379.4|380.1|379.1|380.4|379.4|380.1|379.1|3
1748887200000|2025-06-02 18:00:00|||||||||3
1748887500000|2025-06-02 18:05:00|||||||||11
1748887800000|2025-06-02 18:10:00|379.5|378.5|382.9|377.9|382.9|379.4|379.4|376.6|155
1748888100000|2025-06-02 18:15:00|380.8|379.8|382.6|377.6|382.9|380.3|380.1|377.4|8
1748908800000|2025-06-03 00:00:00|381.8|376.8|379.8|378.8|382.1|379.3|379.5|376.4|20
1748909100000|2025-06-03 00:05:00|379.6|378.6|379.3|378.3|379.8|378.8|379.3|378.3|1
1748909400000|2025-06-03 00:10:00|379.1|378.1|379.8|378.8|382.3|378.8|379.1|376.9|6
1748909700000|2025-06-03 00:15:00|381.6|376.6|379.5|378.5|381.6|378.5|379.5|376.6|0
1748910000000|2025-06-03 00:20:00|379.6|378.6|379.3|378.3|379.9|378.9|379.1|378.1|2
1748910600000|2025-06-03 00:30:00|||||||||2
1748910900000|2025-06-03 00:35:00|379.1|378.1|379.3|378.3|379.3|378.3|379.1|378.1|0
1748911200000|2025-06-03 00:40:00|||||||||1
1748911500000|2025-06-03 00:45:00|379.4|378.4|379.4|378.4|379.4|378.4|379.4|378.4|2
1748911800000|2025-06-03 00:50:00|379.3|378.3|379.4|378.4|379.4|378.4|379.3|378.3|0
1748912100000|2025-06-03 00:55:00|||||||||1
1748912400000|2025-06-03 01:00:00|379.3|378.3|379.4|378.4|379.4|378.4|379.3|378.3|0
1748913300000|2025-06-03 01:15:00|379.3|378.3|379.4|378.4|379.4|378.4|379.3|378.3|0
1748913600000|2025-06-03 01:20:00|||||||||2
1748916000000|2025-06-03 02:00:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|0
1748916300000|2025-06-03 02:05:00|379.1|378.1|379|378|379.1|378.1|379|378|0
1748916900000|2025-06-03 02:15:00|378.9|377.9|378.6|377.6|378.9|377.9|378.5|377.5|7
1748917200000|2025-06-03 02:20:00|378.8|377.8|378.9|377.9|378.9|377.9|378.4|377.4|1
1748917800000|2025-06-03 02:30:00|378.8|377.8|378.9|377.9|378.9|377.9|378.8|377.8|1
1748919300000|2025-06-03 02:55:00|379.1|378.1|379.1|378.1|379.3|378.3|379|378|9
1748921100000|2025-06-03 03:25:00|379|378|379.1|378.1|379.1|378.1|379|378|0
1748922600000|2025-06-03 03:50:00|379.3|378.3|379.1|378.1|379.3|378.3|379.1|378.1|2
1748926200000|2025-06-03 04:50:00|379|378|379.1|378.1|379.1|378.1|379|378|0
1748931300000|2025-06-03 06:15:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|0
1748931600000|2025-06-03 06:20:00|379.1|378.1|379.1|378.1|379.1|378.1|379.1|378.1|1
1748933400000|2025-06-03 06:50:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|0
1748940000000|2025-06-03 08:40:00|379.1|378.1|379.3|378.3|379.3|378.3|379.1|378.1|1
1748940300000|2025-06-03 08:45:00|||||||||1
1748940900000|2025-06-03 08:55:00|379.1|378.1|379.3|378.3|379.3|378.3|379.1|378.1|1
1748941200000|2025-06-03 09:00:00|379.1|378.1|379.3|378.3|379.3|378.3|379.1|378.1|1
1748941500000|2025-06-03 09:05:00|379.1|378.1|379.3|378.3|379.3|378.3|379.1|378.1|1
1748942100000|2025-06-03 09:15:00|||||||||2
1748942400000|2025-06-03 09:20:00|379.4|378.4|379.3|378.3|379.4|378.4|379.3|378.3|2
1748950800000|2025-06-03 11:40:00|379.1|378.1|379|378|379.1|378.1|379|378|1
1748951400000|2025-06-03 11:50:00|379.1|378.1|379|378|379.1|378.1|379|378|2
1748951700000|2025-06-03 11:55:00|379.1|378.1|379.1|378.1|379.1|378.1|379.1|378.1|2
1748952900000|2025-06-03 12:15:00|378.9|377.9|379.1|378.1|379.1|378.1|378.9|377.9|1
1748954100000|2025-06-03 12:35:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|0
1748957400000|2025-06-03 13:30:00|378.8|377.5|380.1|379.1|381.5|379.1|378.8|376.1|24
1748957700000|2025-06-03 13:35:00|379.9|378.9|380|379|381.5|379.1|379.5|375.9|7
1748958000000|2025-06-03 13:40:00|380.1|379.1|380.6|375.6|381.6|379.1|378.5|375.4|25
1748958300000|2025-06-03 13:45:00|378.5|377.5|379|378|380.6|378.3|378.4|375.6|22
1748958600000|2025-06-03 13:50:00|378.9|377.9|379|378|379.3|378.3|378.6|377.6|17
1748958900000|2025-06-03 13:55:00|379.1|378.1|379.3|378.3|379.3|378.3|379|378|4
1748959500000|2025-06-03 14:05:00|379.8|378.8|380|379|381.9|379|379.8|376.9|6
1748959800000|2025-06-03 14:10:00|380.1|379.1|380|379|381.9|379.1|379.6|376.9|10
1748960400000|2025-06-03 14:20:00|380.1|379.1|381.3|380.3|381.3|380.3|380.1|379.1|6
1748960700000|2025-06-03 14:25:00|381.4|380.4|382.4|381.4|382.4|381.4|381.3|380.3|30
1748961000000|2025-06-03 14:30:00|382.5|381.5|382.9|381.9|382.9|381.9|382.3|381.3|7
1748961300000|2025-06-03 14:35:00|382.8|381.8|383.3|382.3|383.9|382.9|382.6|381.6|21
1748961600000|2025-06-03 14:40:00|383.1|382.1|383.1|382.1|383.3|382.3|383|382|0
1748961900000|2025-06-03 14:45:00|382.9|381.9|383.1|382.1|383.1|382.1|382.9|381.9|2
1748962200000|2025-06-03 14:50:00|383.3|382.3|383.3|382.3|383.4|382.4|383.1|382.1|2
1748962500000|2025-06-03 14:55:00|383.1|382.1|383.1|382.1|383.1|382.1|383.1|382.1|0
1748962800000|2025-06-03 15:00:00|383|382|383.4|382.4|383.6|382.6|383|382|6
1748963100000|2025-06-03 15:05:00|383.5|382.5|383.6|382.6|383.6|382.6|383.4|382.4|3
1748963400000|2025-06-03 15:10:00|383.8|382.8|384|383|384.1|383.1|383.8|382.8|10
1748963700000|2025-06-03 15:15:00|384.1|383.1|384.6|383.6|384.6|383.6|384|383|14
1748964000000|2025-06-03 15:20:00|384.5|383.5|385|384|385|384|384.5|383.5|6
1748964300000|2025-06-03 15:25:00|385.1|384.1|385.1|384.1|385.1|384.1|384.9|383.9|11
1748964600000|2025-06-03 15:30:00|385.3|384.3|385.4|384.4|385.4|384.4|385.1|384.1|21
1748964900000|2025-06-03 15:35:00|385.3|384.3|385.1|384.1|386.6|384.4|384.3|381.4|7
1748965200000|2025-06-03 15:40:00|384.9|383.9|384.1|383.1|386.9|384.1|383.9|381.9|5
1748965800000|2025-06-03 15:50:00|||||||||1
1748966100000|2025-06-03 15:55:00|384|383|384.1|383.1|384.1|383.1|384|383|0
1748966400000|2025-06-03 16:00:00|384.3|383.3|384.9|383.9|384.9|383.9|384.3|383.3|5
1748966700000|2025-06-03 16:05:00|385|384|385|384|385.1|384.1|385|384|2
1748967000000|2025-06-03 16:10:00|||||||||4
1748967300000|2025-06-03 16:15:00|385.1|384.1|387|386|388.6|386|385.1|382.8|29
1748967600000|2025-06-03 16:20:00|387.1|386.1|385.8|384.8|387.1|386.1|385.8|384.8|6
1748967900000|2025-06-03 16:25:00|387.5|382.5|385.3|384.3|387.5|384.3|385.3|382.1|2
1748968200000|2025-06-03 16:30:00|387.4|382.4|386.1|385.1|387.5|385.1|385.8|382.4|5
1748968500000|2025-06-03 16:35:00|388.4|383.4|386.1|385.1|388.4|385.8|385.4|383.4|7
1748968800000|2025-06-03 16:40:00|386.5|385.5|386.9|385.9|387.1|386.1|386.5|385.5|4
1748969100000|2025-06-03 16:45:00|387|386|387|386|387|386|387|386|0
1748969400000|2025-06-03 16:50:00|388.5|383.5|386.3|385.3|388.6|385.8|386.3|383.5|5
1748969700000|2025-06-03 16:55:00|388.6|383.6|388.6|383.6|388.6|383.6|388.6|383.6|1
1748970300000|2025-06-03 17:05:00|388.4|383.4|386.5|385.5|388.6|385.8|386.5|383.4|8
1748970600000|2025-06-03 17:10:00|386.8|385.8|386.8|385.8|386.9|385.9|386.8|385.8|3
1748970900000|2025-06-03 17:15:00|386.6|385.6|386.4|385.4|386.6|385.6|386.4|385.4|0
1748971200000|2025-06-03 17:20:00|386.3|385.3|385.9|384.9|386.3|385.3|385.9|384.9|2
1748971500000|2025-06-03 17:25:00|||||||||1
1748971800000|2025-06-03 17:30:00|385.6|384.6|387.4|382.4|387.6|384.9|385.1|382.4|12
1748972100000|2025-06-03 17:35:00|385.1|384.1|385.1|384.1|385.1|384.1|384.9|383.9|3
1748972400000|2025-06-03 17:40:00|385.5|384.5|385|384|385.5|384.5|385|384|3
1748972700000|2025-06-03 17:45:00|384.8|383.8|385|384|385.1|384.1|384.8|383.8|4
1748973000000|2025-06-03 17:50:00|385.1|384.1|385|384|385.1|384.1|385|384|1
1748973300000|2025-06-03 17:55:00|385.1|384.1|385|384|385.1|384.1|384.9|383.9|4
1748973600000|2025-06-03 18:00:00|385.1|384.1|385.3|384.3|385.3|384.3|384.9|383.9|2
1748973900000|2025-06-03 18:05:00|385.1|384.1|385.1|384.1|386.4|384.1|384.5|381.1|23
1748974200000|2025-06-03 18:10:00|385|384|385.1|384.1|385.1|384.1|385|384|14
1748974500000|2025-06-03 18:15:00|385|384|385|384|385.1|384.1|384.4|383.4|28
1748995200000|2025-06-04 00:00:00|386|381|387.4|382.4|387.5|384.1|384.8|380.9|4
1748995500000|2025-06-04 00:05:00|387.3|382.3|387.3|382.3|387.3|382.3|387.3|382.3|0
1748995800000|2025-06-04 00:10:00|387.4|382.4|387.5|382.5|387.5|382.5|387.3|382.3|0
1748996100000|2025-06-04 00:15:00|387.4|382.4|387.5|382.5|387.6|382.6|387.1|382.1|0
1748996400000|2025-06-04 00:20:00|387.4|382.4|387.5|382.5|387.5|382.5|387.4|382.4|0
1748996700000|2025-06-04 00:25:00|||||||||1
1748997000000|2025-06-04 00:30:00|387.4|382.4|387.5|382.5|387.5|382.5|387.4|382.4|0
1748997300000|2025-06-04 00:35:00|387.3|382.3|387.4|382.4|387.5|382.5|387.3|382.3|1
1748997600000|2025-06-04 00:40:00|387.3|382.3|384.9|383.9|387.3|383.9|384.9|382.3|4
1748997900000|2025-06-04 00:45:00|387.3|382.3|387.3|382.3|387.4|382.4|387.1|382.1|0
1748998200000|2025-06-04 00:50:00|384.8|383.8|387.4|382.4|387.4|384.1|384.8|382.3|1
1748998500000|2025-06-04 00:55:00|385.8|384.8|386.6|385.6|386.6|385.6|385.8|384.8|2
1748998800000|2025-06-04 01:00:00|386.9|385.9|390.1|385.1|391|387.3|386.9|384.8|8
1748999100000|2025-06-04 01:05:00|388|387|391.4|386.4|391.5|389|388|384.9|5
1748999400000|2025-06-04 01:10:00|391.3|386.3|391.1|386.1|391.4|386.4|389.3|384.3|1
1748999700000|2025-06-04 01:15:00|391.3|386.3|391|386|391.3|387.5|388.5|385.4|0
1749000000000|2025-06-04 01:20:00|390.5|385.5|388.3|387.3|391|388|388|384.9|5
1749000300000|2025-06-04 01:25:00|389.8|384.8|389.9|384.9|390.5|387.1|388|384.8|4
1749000600000|2025-06-04 01:30:00|389.8|384.8|389.5|384.5|390|385|389.3|384.3|0
1749001200000|2025-06-04 01:40:00|389.4|384.4|388.9|383.9|389.4|386.1|386.1|383.3|0
1749001500000|2025-06-04 01:45:00|388.6|383.6|389.5|384.5|389.6|386.4|387.4|383.3|6
1749002100000|2025-06-04 01:55:00|389.6|384.6|387|386|389.9|386.8|387|384.5|1
1749002400000|2025-06-04 02:00:00|389.6|384.6|389.5|384.5|389.6|384.6|388.9|383.9|1
1749002700000|2025-06-04 02:05:00|389.6|384.6|390.1|385.1|390.3|385.3|389.6|384.6|0
1749003000000|2025-06-04 02:10:00|390.3|385.3|390.1|385.1|390.3|385.3|390.1|385.1|0
1749003900000|2025-06-04 02:25:00|390|385|389.9|384.9|390.4|385.4|389.9|384.9|0
1749004200000|2025-06-04 02:30:00|390|385|389.9|384.9|390|385|389.9|384.9|0
1749004800000|2025-06-04 02:40:00|389.8|384.8|389.5|384.5|389.8|384.8|389.4|384.4|0
1749005100000|2025-06-04 02:45:00|389.4|384.4|389.5|384.5|389.6|384.6|388.8|383.8|1
1749006000000|2025-06-04 03:00:00|389.6|384.6|389.5|384.5|389.6|384.6|389|384|0
1749006300000|2025-06-04 03:05:00|389.6|384.6|389.5|384.5|389.6|384.6|389.5|384.5|0
1749006600000|2025-06-04 03:10:00|389.1|384.1|389.4|384.4|389.5|384.5|388.8|383.8|3
1749007500000|2025-06-04 03:25:00|388.9|383.9|388.9|383.9|388.9|383.9|388.9|383.9|0
1749007800000|2025-06-04 03:30:00|388.5|383.5|388.8|383.8|388.8|383.8|388.4|383.4|0
1749009300000|2025-06-04 03:55:00|388.9|383.9|388.9|383.9|388.9|383.9|388.9|383.9|0
1749012000000|2025-06-04 04:40:00|389.4|384.4|389.4|384.4|389.4|384.4|389.3|384.3|0
1749013500000|2025-06-04 05:05:00|388.9|383.9|389.1|384.1|389.4|384.4|388.9|383.9|0
1749016500000|2025-06-04 05:55:00|389.3|384.3|389.1|384.1|389.3|384.3|389.1|384.1|0
1749016800000|2025-06-04 06:00:00|389.8|384.8|389.6|384.6|389.8|384.8|389.6|384.6|2
1749017700000|2025-06-04 06:15:00|389.8|384.8|389.6|384.6|389.8|384.8|389.6|384.6|0
1749018000000|2025-06-04 06:20:00|389.8|384.8|389.3|384.3|389.8|384.8|389.3|384.3|2
1749026100000|2025-06-04 08:35:00|389.4|384.4|389.4|384.4|389.4|384.4|389.4|384.4|0
1749026400000|2025-06-04 08:40:00|389.5|384.5|389.4|384.4|389.8|384.8|389.4|384.4|0
1749026700000|2025-06-04 08:45:00|389.5|384.5|389.4|384.4|389.5|384.5|389.4|384.4|0
1749027900000|2025-06-04 09:05:00|389.3|384.3|389.3|384.3|389.3|384.3|389.3|384.3|1
1749030300000|2025-06-04 09:45:00|389.4|384.4|389.4|384.4|389.4|384.4|389.4|384.4|0
1749030600000|2025-06-04 09:50:00|389.5|384.5|389.6|384.6|389.6|384.6|389.5|384.5|0
1749030900000|2025-06-04 09:55:00|389.5|384.5|389.5|384.5|389.8|384.8|389.4|384.4|0
1749031200000|2025-06-04 10:00:00|389.4|384.4|390.1|385.1|390.1|385.1|389.4|384.4|0
1749032100000|2025-06-04 10:15:00|390|385|390.1|385.1|390.4|385.4|390|385|0
1749032700000|2025-06-04 10:25:00|390|385|390|385|390.4|385.4|390|385|0
1749033300000|2025-06-04 10:35:00|390.1|385.1|390.1|385.1|390.1|385.1|390|385|0
1749034800000|2025-06-04 11:00:00|390|385|390|385|390.1|385.1|389.9|384.9|2
1749035700000|2025-06-04 11:15:00|390.1|385.1|390.1|385.1|390.1|385.1|390.1|385.1|3
1749036000000|2025-06-04 11:20:00|389.8|384.8|389.8|384.8|389.8|384.8|389.8|384.8|0
1749036300000|2025-06-04 11:25:00|389.6|384.6|389.5|384.5|389.6|384.6|389.5|384.5|0
1749036600000|2025-06-04 11:30:00|389.6|384.6|389.8|384.8|389.8|384.8|389.6|384.6|0
1749036900000|2025-06-04 11:35:00|389.6|384.6|389.8|384.8|389.8|384.8|389.6|384.6|0
1749037200000|2025-06-04 11:40:00|389.6|384.6|389.6|384.6|389.6|384.6|389.6|384.6|0
1749037500000|2025-06-04 11:45:00|389.8|384.8|389.8|384.8|389.8|384.8|389.8|384.8|0
1749039300000|2025-06-04 12:15:00|389.6|384.6|389.8|384.8|389.8|384.8|389.6|384.6|0
1749039600000|2025-06-04 12:20:00|389.6|384.6|390.3|385.3|390.4|387.8|388.4|384.6|22
1749039900000|2025-06-04 12:25:00|389.6|384.6|390|385|390|385|389.5|384.5|1
1749040200000|2025-06-04 12:30:00|389.9|384.9|390|385|390|385|389.9|384.9|0
1749040800000|2025-06-04 12:40:00|390.1|385.1|389.5|384.5|390.1|385.1|389.3|384.3|2
1749043800000|2025-06-04 13:30:00|386.5|385.5|389|384|390.4|387.9|386.4|384|20
1749044100000|2025-06-04 13:35:00|386.8|385.8|386.5|385.5|386.8|385.8|386.5|385.5|0
1749044400000|2025-06-04 13:40:00|386.6|385.6|386.5|385.5|386.6|385.6|386.5|385.5|0
1749044700000|2025-06-04 13:45:00|386.4|385.4|388|383|388.3|385.9|385|382.4|35
1749045000000|2025-06-04 13:50:00|387.9|382.9|388.3|383.3|388.3|383.3|387.9|382.9|0
1749045300000|2025-06-04 13:55:00|388.1|383.1|387.9|382.9|388.1|385.3|386|382.9|1
1749045600000|2025-06-04 14:00:00|386|385|386|385|386|385|386|385|0
1749045900000|2025-06-04 14:05:00|386.1|385.1|386.1|385.1|386.3|385.3|385.8|384.8|2
1749046200000|2025-06-04 14:10:00|386.3|385.3|388.3|383.3|388.4|385.9|386.3|383.3|14
1749046500000|2025-06-04 14:15:00|386.6|385.6|389.1|384.1|389.1|385.6|386.5|384.1|4
1749046800000|2025-06-04 14:20:00|387.3|386.3|386.8|385.8|389.1|386.3|386.8|384.1|4
1749047100000|2025-06-04 14:25:00|386.9|385.9|386.9|385.9|386.9|385.9|386.9|385.9|1
1749047400000|2025-06-04 14:30:00|389.4|384.4|388.3|387.3|389.4|387.3|387.4|384.4|7
1749047700000|2025-06-04 14:35:00|388.4|387.4|388|387|390.4|387.9|388|385.1|19
1749048000000|2025-06-04 14:40:00|389.9|384.9|387.8|386.8|389.9|387.3|387.8|384.9|8
1749048300000|2025-06-04 14:45:00|387.6|386.6|389.3|384.3|389.4|386.8|386.3|383.8|5
1749048600000|2025-06-04 14:50:00|386.9|385.9|386.8|385.8|386.9|385.9|386.8|385.8|2
1749049200000|2025-06-04 15:00:00|386.9|385.9|386.9|385.9|386.9|385.9|386.9|385.9|0
1749049500000|2025-06-04 15:05:00|389.4|384.4|387.5|386.5|389.4|386.5|387.5|384.4|3
1749049800000|2025-06-04 15:10:00|389.6|384.6|388|387|389.6|387.1|387.8|384.6|7
1749050100000|2025-06-04 15:15:00|389.5|384.5|388.5|383.5|389.5|386|386.9|383.3|13
1749050400000|2025-06-04 15:20:00|388.3|383.3|385.8|384.8|388.3|385.3|385.8|383.1|4
1749051000000|2025-06-04 15:30:00|388.1|383.1|388.5|383.5|388.5|385.3|386.3|383.1|1
1749051300000|2025-06-04 15:35:00|388.6|383.6|386.8|385.8|388.6|385.8|386.8|383.5|0
1749051600000|2025-06-04 15:40:00|387|386|387|386|387.1|386.1|387|386|5
1749051900000|2025-06-04 15:45:00|387.1|386.1|388.9|383.9|388.9|386.4|387|383.9|1
1749052200000|2025-06-04 15:50:00|386.8|385.8|388.9|383.9|388.9|385.8|386.8|383.9|0
1749052800000|2025-06-04 16:00:00|386.6|385.6|387|386|388.9|386|386.6|383.9|1
1749053400000|2025-06-04 16:10:00|387.1|386.1|386.8|385.8|387.1|386.1|386.8|385.8|4
1749053700000|2025-06-04 16:15:00|387|386|386.9|385.9|387|386|386.8|385.8|5
1749054000000|2025-06-04 16:20:00|387|386|387|386|387|386|387|386|1
1749054300000|2025-06-04 16:25:00|387.1|386.1|386.9|385.9|387.1|386.1|386.9|385.9|2
1749054600000|2025-06-04 16:30:00|387.1|386.1|387.1|386.1|387.1|386.1|387|386|3
1749056100000|2025-06-04 16:55:00|||||||||2
1749057000000|2025-06-04 17:10:00|387.4|386.4|389.9|384.9|389.9|386.6|387.4|384.9|17
1749057300000|2025-06-04 17:15:00|387.8|386.8|387.9|386.9|389.9|387|387.8|384.9|0
1749057600000|2025-06-04 17:20:00|387.9|386.9|387.8|386.8|387.9|386.9|387.8|386.8|0
1749057900000|2025-06-04 17:25:00|387.6|386.6|387.6|386.6|387.6|386.6|387.6|386.6|1
1749058200000|2025-06-04 17:30:00|387.5|386.5|387.8|386.8|387.9|386.9|387.5|386.5|2
1749058500000|2025-06-04 17:35:00|387.6|386.6|387.1|386.1|388.9|386.6|387|383.9|13
1749059100000|2025-06-04 17:45:00|387.4|386.4|387.3|386.3|389.1|386.4|387.1|384.1|2
1749059400000|2025-06-04 17:50:00|387.1|386.1|387.3|386.3|387.3|386.3|387.1|386.1|0
1749060000000|2025-06-04 18:00:00|387|386|387|386|387|386|387|386|11
1749060300000|2025-06-04 18:05:00|387.1|386.1|387|386|387.1|386.1|387|386|2
1749060600000|2025-06-04 18:10:00|387.3|386.3|388.1|387.1|388.4|387.4|387.3|386.3|38
1749060900000|2025-06-04 18:15:00|388|387|387.5|386.5|389.9|387.1|387.3|384.9|13
1749081600000|2025-06-05 00:00:00|389.4|384.4|387.3|386.3|389.4|386.5|387.3|384.1|6
1749082500000|2025-06-05 00:15:00|386.9|385.9|387|386|389.1|386.3|386.4|384.1|5
1749082800000|2025-06-05 00:20:00|387.1|386.1|388.4|383.4|388.4|386.1|386.4|383.1|15
1749083100000|2025-06-05 00:25:00|388.5|383.5|386.6|385.6|388.6|385.8|385.9|382.6|9
1749083400000|2025-06-05 00:30:00|386.5|385.5|386.5|385.5|386.6|385.6|386.5|385.5|0
1749084300000|2025-06-05 00:45:00|388|383|386.5|385.5|388.6|385.5|386.3|383|5
1749084600000|2025-06-05 00:50:00|386.4|385.4|386.5|385.5|386.5|385.5|386.4|385.4|0
1749084900000|2025-06-05 00:55:00|386.8|385.8|386.5|385.5|386.9|385.9|386.5|385.5|1
1749085800000|2025-06-05 01:10:00|386.4|385.4|386.5|385.5|388.4|385.5|386.3|383.4|2
1749086100000|2025-06-05 01:15:00|386.4|385.4|386.5|385.5|388.6|385.9|385.9|383.6|2
1749086400000|2025-06-05 01:20:00|386.6|385.6|388.6|383.6|388.6|385.8|386.6|383.6|0
1749086700000|2025-06-05 01:25:00|386.8|385.8|386.5|385.5|386.8|385.8|386.1|385.1|1
1749088800000|2025-06-05 02:00:00|386.3|385.3|386.5|385.5|386.5|385.5|386.3|385.3|2
1749089700000|2025-06-05 02:15:00|386.1|385.1|385.5|384.5|387.6|385.1|385.5|382.6|3
1749090000000|2025-06-05 02:20:00|385.4|384.4|385.6|380.6|387.1|384.5|385|380|8
1749090300000|2025-06-05 02:25:00|385.8|380.8|386|381|387|383.4|383.8|380.8|3
1749090600000|2025-06-05 02:30:00|385.9|380.9|386.4|381.4|387.4|384.1|384.1|380.6|5
1749090900000|2025-06-05 02:35:00|386.3|381.3|385.5|380.5|386.4|383.3|384|380.5|0
1749091200000|2025-06-05 02:40:00|385.4|380.4|385.4|380.4|385.4|380.4|385.4|380.4|0
1749091500000|2025-06-05 02:45:00|385.3|380.3|385.3|380.3|385.3|380.3|385.3|380.3|0
1749092100000|2025-06-05 02:55:00|383.6|382.6|385.4|380.4|385.4|383|383.6|380.4|0
1749093300000|2025-06-05 03:15:00|385.3|380.3|385.6|380.6|385.9|382.9|383.9|380.3|0
1749093600000|2025-06-05 03:20:00|384.8|383.8|385|380|385.8|383.8|384.8|380|11
1749096300000|2025-06-05 04:05:00|384.9|379.9|384.9|379.9|385|380|384.9|379.9|1
1749098100000|2025-06-05 04:35:00|383|382|383|382|383|382|383|382|0
1749098700000|2025-06-05 04:45:00|383.6|382.6|383.6|382.6|383.6|382.6|383.6|382.6|4
1749099000000|2025-06-05 04:50:00|383.8|382.8|383.8|382.8|383.9|382.9|383.8|382.8|1
1749099300000|2025-06-05 04:55:00|383.9|382.9|383.9|382.9|383.9|382.9|383.9|382.9|2
1749102600000|2025-06-05 05:50:00|383.8|382.8|383.8|382.8|383.8|382.8|383.8|382.8|0
1749102900000|2025-06-05 05:55:00|383.9|382.9|383.9|382.9|383.9|382.9|383.9|382.9|0
1749103500000|2025-06-05 06:05:00|384.6|383.6|386.1|381.1|386.3|383.6|384.6|381.1|3
1749103800000|2025-06-05 06:10:00|386.3|381.3|386.1|381.1|386.3|381.3|386.1|381.1|0
1749104100000|2025-06-05 06:15:00|386.3|381.3|386.1|381.1|386.3|381.3|386.1|381.1|0
1749104700000|2025-06-05 06:25:00|386.3|381.3|386.1|381.1|386.3|381.3|386.1|381.1|0
1749105000000|2025-06-05 06:30:00|386.3|381.3|386.1|381.1|386.3|381.3|386.1|381.1|0
1749105300000|2025-06-05 06:35:00|386.3|381.3|386.1|381.1|386.3|381.3|386.1|381.1|0
1749105600000|2025-06-05 06:40:00|386.3|381.3|386.3|381.3|386.3|381.3|386.1|381.1|0
1749105900000|2025-06-05 06:45:00|386.1|381.1|386.3|381.3|386.3|381.3|386.1|381.1|1
1749106200000|2025-06-05 06:50:00|386.1|381.1|386.3|381.3|386.3|381.3|386.1|381.1|0
1749106500000|2025-06-05 06:55:00|386.1|381.1|386.1|381.1|386.3|381.3|386.1|381.1|0
1749106800000|2025-06-05 07:00:00|386.3|381.3|386.3|381.3|386.3|381.3|386.1|381.1|0
1749108000000|2025-06-05 07:20:00|386.4|381.4|386.3|381.3|386.4|381.4|386.3|381.3|3
1749108300000|2025-06-05 07:25:00|386.4|381.4|386.4|381.4|386.4|381.4|386.4|381.4|2
1749111900000|2025-06-05 08:25:00|||||||||1
1749115200000|2025-06-05 09:20:00|384|383|386.4|381.4|386.4|383|383.9|381.4|1
1749115500000|2025-06-05 09:25:00|384|383|386.4|381.4|386.4|383|383.8|381.4|2
1749116100000|2025-06-05 09:35:00|386.5|381.5|386.4|381.4|386.6|381.6|386.4|381.4|0
1749116700000|2025-06-05 09:45:00|384.8|383.8|386.4|381.4|386.4|383.9|384.8|381.4|0
1749117600000|2025-06-05 10:00:00|386.3|381.3|386.4|381.4|386.4|384.1|385.1|381.1|1
1749118200000|2025-06-05 10:10:00|386.3|381.3|386.4|381.4|386.4|381.4|386.3|381.3|0
1749120000000|2025-06-05 10:40:00|386.3|381.3|386.4|381.4|386.4|381.4|386.3|381.3|0
1749121200000|2025-06-05 11:00:00|386.3|381.3|386.4|381.4|386.4|381.4|386.3|381.3|0
1749121500000|2025-06-05 11:05:00|386.3|381.3|386.3|381.3|386.3|381.3|386.3|381.3|8
1749121800000|2025-06-05 11:10:00|386.4|381.4|386.4|381.4|386.4|381.4|386.4|381.4|0
1749122100000|2025-06-05 11:15:00|385.9|380.9|386|381|386|381|385.9|380.9|2
1749123900000|2025-06-05 11:45:00|386.1|381.1|386.3|381.3|386.3|381.3|386.1|381.1|0
1749124800000|2025-06-05 12:00:00|386.5|381.5|386.1|381.1|386.6|381.6|386.1|381.1|2
1749125100000|2025-06-05 12:05:00|385.4|380.4|386.3|381.3|386.3|381.3|385.4|380.4|1
1749125400000|2025-06-05 12:10:00|386.1|381.1|386.3|381.3|386.3|381.3|386.1|381.1|0
1749126000000|2025-06-05 12:20:00|386.1|381.1|386.1|381.1|386.1|381.1|386.1|381.1|0
1749126300000|2025-06-05 12:25:00|386.3|381.3|386.3|381.3|386.3|381.3|386.3|381.3|0
1749126600000|2025-06-05 12:30:00|386.1|381.1|386.1|381.1|386.1|381.1|385.9|380.9|3
1749127200000|2025-06-05 12:40:00|386|381|386|381|386|381|386|381|0
1749130200000|2025-06-05 13:30:00|383.5|380.6|385.3|380.3|385.9|383.1|382.4|380.3|37
1749130500000|2025-06-05 13:35:00|385.4|380.4|384|383|385.6|383|383.5|380.4|5
1749130800000|2025-06-05 13:40:00|383.5|382.5|382.1|381.1|384.3|382.5|381.8|379|9
1749131100000|2025-06-05 13:45:00|382|381|384.1|379.1|384.5|381|381|378.5|25
1749131400000|2025-06-05 13:50:00|384.6|379.6|384.6|379.6|384.6|379.6|384.5|379.5|2
1749131700000|2025-06-05 13:55:00|382.5|381.5|384.6|379.6|384.8|381.5|382.5|379.6|4
1749132000000|2025-06-05 14:00:00|382.5|381.5|383.4|382.4|385.1|382.4|382.5|379.6|4
1749132300000|2025-06-05 14:05:00|383.8|382.8|383.9|382.9|385.6|383|383.6|380.6|9
1749132600000|2025-06-05 14:10:00|383.8|382.8|383.9|382.9|383.9|382.9|383.5|382.5|4
1749132900000|2025-06-05 14:15:00|383.8|382.8|383.5|382.5|383.8|382.8|383.5|382.5|0
1749133200000|2025-06-05 14:20:00|383.4|382.4|382.9|381.9|385.4|382.8|382.8|380.1|3
1749133500000|2025-06-05 14:25:00|385.1|380.1|383.1|382.1|385.6|382.5|383.1|380|3
1749133800000|2025-06-05 14:30:00|383.5|382.5|384.6|379.6|385.1|382.6|382.5|379.6|8
1749134100000|2025-06-05 14:35:00|382.4|381.4|382.8|381.8|384.6|381.8|382.4|379.6|3
1749134400000|2025-06-05 14:40:00|384.6|379.6|385.1|380.1|385.1|381.9|382.8|379.6|1
1749135000000|2025-06-05 14:50:00|383.6|382.6|382.6|381.6|384.1|383.1|382.6|381.6|15
1749135300000|2025-06-05 14:55:00|382.5|381.5|383.1|382.1|385|382.1|382.4|379.9|2
1749135600000|2025-06-05 15:00:00|383.3|382.3|383.3|382.3|385.4|382.3|383.1|380.4|1
1749135900000|2025-06-05 15:05:00|383.1|382.1|383|382|383.3|382.3|383|382|0
1749136500000|2025-06-05 15:15:00|||||||||1
1749136800000|2025-06-05 15:20:00|383.1|382.1|383.1|382.1|383.1|382.1|382.9|381.9|6
1749137700000|2025-06-05 15:35:00|383.3|382.3|383.6|382.6|383.6|382.6|383.3|382.3|1
1749138000000|2025-06-05 15:40:00|383.8|382.8|383.8|382.8|383.8|382.8|383.8|382.8|1
1749138300000|2025-06-05 15:45:00|383.9|382.9|383.6|382.6|383.9|382.9|383.5|382.5|5
1749138600000|2025-06-05 15:50:00|383.5|382.5|383.4|382.4|383.5|382.5|382.8|381.8|4
1749138900000|2025-06-05 15:55:00|383.3|382.3|383.3|382.3|385.4|382.5|382.9|380.4|13
1749139200000|2025-06-05 16:00:00|383.4|382.4|383.5|382.5|383.6|382.6|383.4|382.4|0
1749139800000|2025-06-05 16:10:00|383.6|382.6|383.6|382.6|383.8|382.8|383.5|382.5|0
1749140100000|2025-06-05 16:15:00|383.8|382.8|383.8|382.8|383.9|382.9|383.8|382.8|8
1749140400000|2025-06-05 16:20:00|383.5|382.5|383.5|382.5|383.5|382.5|383.5|382.5|4
1749140700000|2025-06-05 16:25:00|383.4|382.4|383.3|382.3|383.4|382.4|383.3|382.3|3
1749141300000|2025-06-05 16:35:00|383.4|382.4|383.5|382.5|383.8|382.8|383.1|382.1|18
1749141600000|2025-06-05 16:40:00|383.6|382.6|383.6|382.6|383.6|382.6|383|382|8
1749141900000|2025-06-05 16:45:00|383.8|382.8|383.5|382.5|385.1|382.8|383|380.1|11
1749143100000|2025-06-05 17:05:00|383.4|382.4|383.5|382.5|383.5|382.5|382.9|381.9|9
1749143400000|2025-06-05 17:10:00|383.4|382.4|383.4|382.4|383.5|382.5|383.4|382.4|4
1749143700000|2025-06-05 17:15:00|383.5|382.5|383.5|382.5|383.5|382.5|383.5|382.5|2
1749144300000|2025-06-05 17:25:00|383.4|382.4|383.5|382.5|383.5|382.5|383.4|382.4|9
1749145200000|2025-06-05 17:40:00|383.4|382.4|383.5|382.5|383.5|382.5|383.4|382.4|7
1749145500000|2025-06-05 17:45:00|383.4|382.4|383.4|382.4|383.4|382.4|383.4|382.4|5
1749145800000|2025-06-05 17:50:00|383.3|382.3|383.1|382.1|383.4|382.4|383.1|382.1|5
1749146100000|2025-06-05 17:55:00|383|382|382.9|381.9|383|382|382.8|381.8|2
1749146400000|2025-06-05 18:00:00|383.1|382.1|383.1|382.1|383.4|382.4|383.1|382.1|2
1749146700000|2025-06-05 18:05:00|383.3|382.3|384.4|379.4|384.4|382.3|382.5|379.4|6
1749147000000|2025-06-05 18:10:00|382.3|381.3|378.9|377.9|383.4|381.3|378.9|376.4|55
1749147300000|2025-06-05 18:15:00|379.3|378.3|379.1|378.1|383.1|378.8|378.9|376.1|40
1749168000000|2025-06-06 00:00:00|382.1|377.1|382.3|377.3|382.6|377.6|381.9|376.9|1
1749168600000|2025-06-06 00:10:00|382.6|377.6|382.4|377.4|383|378|382.1|377.1|0
1749169500000|2025-06-06 00:25:00|382|377|382|377|383|379.3|380.3|376.9|1
1749169800000|2025-06-06 00:30:00|382.1|377.1|381.9|376.9|382.1|377.1|381.9|376.9|0
1749170100000|2025-06-06 00:35:00|382.4|377.4|382|377|382.5|377.5|381.9|376.9|0
1749170700000|2025-06-06 00:45:00|381.5|376.5|382.5|377.5|383.1|379.5|380.5|376.5|0
1749171000000|2025-06-06 00:50:00|381.9|376.9|381.3|376.3|382.5|379.5|378.8|376.3|4
1749171300000|2025-06-06 00:55:00|381.1|376.1|381.4|376.4|382.4|378.3|379|376.1|1
1749171600000|2025-06-06 01:00:00|381.3|376.3|381.4|376.4|381.5|376.5|381.1|376.1|1
1749171900000|2025-06-06 01:05:00|378.6|377.6|378.4|377.4|378.6|377.6|378.4|377.4|0
1749172200000|2025-06-06 01:10:00|378.5|377.5|378.6|377.6|378.6|377.6|378.5|377.5|2
1749172800000|2025-06-06 01:20:00|378.5|377.5|378.4|377.4|378.5|377.5|378.4|377.4|0
1749173100000|2025-06-06 01:25:00|378.3|377.3|378.3|377.3|378.3|377.3|378.3|377.3|2
1749173700000|2025-06-06 01:35:00|378.1|377.1|377.9|376.9|378.3|377.3|377.6|376.6|11
1749174000000|2025-06-06 01:40:00|377.8|376.8|377.6|376.6|379.6|376.8|377|374.1|7
1749174300000|2025-06-06 01:45:00|377.9|376.9|377.5|376.5|379.9|377.1|377.3|374.3|4
1749174600000|2025-06-06 01:50:00|379.4|374.4|377.3|376.3|379.4|376.6|377|374.1|0
1749175500000|2025-06-06 02:05:00|377.1|376.1|377.3|376.3|377.3|376.3|376.9|375.9|0
1749176400000|2025-06-06 02:20:00|377.1|376.1|379.1|374.1|379.4|376.6|376.8|374.1|3
1749176700000|2025-06-06 02:25:00|377.3|376.3|379.4|374.4|379.5|376.6|377|374.1|3
1749178200000|2025-06-06 02:50:00|377.3|376.3|379.4|374.4|379.4|376.8|377|374.1|1
1749178500000|2025-06-06 02:55:00|377.8|376.8|379.3|374.3|379.4|376.8|377.8|374|0
1749178800000|2025-06-06 03:00:00|379.1|374.1|378.8|373.8|379.4|376.3|377|373.8|0
1749179400000|2025-06-06 03:10:00|378.6|373.6|377.4|376.4|379.9|376.8|376.4|373.6|4
1749179700000|2025-06-06 03:15:00|377.5|376.5|379|374|379|376.5|377.5|374|1
1749180000000|2025-06-06 03:20:00|379.1|374.1|378.9|373.9|379.6|376.5|377.1|373.9|1
1749180600000|2025-06-06 03:30:00|376.8|375.8|376.8|375.8|378.9|376.1|376.6|373.9|0
1749180900000|2025-06-06 03:35:00|378.9|373.9|376.8|375.8|378.9|376.1|376.8|373.9|0
1749182100000|2025-06-06 03:55:00|376.4|375.4|376.8|375.8|376.8|375.8|376.4|375.4|1
1749183300000|2025-06-06 04:15:00|376.6|375.6|376.6|375.6|376.9|375.9|376.6|375.6|1
1749185400000|2025-06-06 04:50:00|376.5|375.5|376.5|375.5|376.5|375.5|376.5|375.5|0
1749185700000|2025-06-06 04:55:00|378.6|373.6|378.6|373.6|378.6|373.6|378.6|373.6|0
1749186300000|2025-06-06 05:05:00|376.5|375.5|376.5|375.5|376.5|375.5|376.5|375.5|0
1749186600000|2025-06-06 05:10:00|376.9|375.9|378.6|373.6|378.6|375.9|376.5|373.6|0
1749187200000|2025-06-06 05:20:00|376.5|375.5|376.5|375.5|378.8|375.5|376.5|373.6|0
1749188100000|2025-06-06 05:35:00|376.4|375.4|376.5|375.5|376.5|375.5|376.4|375.4|0
1749188700000|2025-06-06 05:45:00|376.4|375.4|376.6|375.6|376.6|375.6|376.3|375.3|1
1749189000000|2025-06-06 05:50:00|376.5|375.5|376.5|375.5|376.6|375.6|376.1|375.1|2
1749189300000|2025-06-06 05:55:00|376.4|375.4|376.5|375.5|376.5|375.5|376.4|375.4|0
1749189600000|2025-06-06 06:00:00|376.4|375.4|376.4|375.4|378.6|375.4|376.3|373.6|0
1749189900000|2025-06-06 06:05:00|376.3|375.3|376.5|375.5|378.6|375.5|376.3|373.6|0
1749191100000|2025-06-06 06:25:00|376.3|375.3|376.3|375.3|376.3|375.3|376.3|375.3|0
1749192000000|2025-06-06 06:40:00|376.5|375.5|376.8|375.8|378.8|375.9|376.4|373.6|3
1749192300000|2025-06-06 06:45:00|377.1|376.1|377.3|376.3|377.4|376.4|377.1|376.1|0
1749194100000|2025-06-06 07:15:00|377.4|376.4|376.8|375.8|379|376.4|376.6|373.9|4
1749195300000|2025-06-06 07:35:00|376.6|375.6|376.8|375.8|379|375.8|376.5|374|2
1749195600000|2025-06-06 07:40:00|376.5|375.5|376.5|375.5|376.5|375.5|376.5|375.5|2
1749196200000|2025-06-06 07:50:00|378.4|373.4|378.4|373.4|378.4|373.4|378.4|373.4|3
1749197100000|2025-06-06 08:05:00|378.1|373.1|378.1|373.1|378.1|373.1|378.1|373.1|3
1749197700000|2025-06-06 08:15:00|378.4|373.4|378.5|373.5|378.5|373.5|378.4|373.4|0
1749198000000|2025-06-06 08:20:00|378.4|373.4|378.4|373.4|378.4|373.4|378.4|373.4|0
1749199500000|2025-06-06 08:45:00|378.1|373.1|378.1|373.1|378.1|373.1|378.1|373.1|2
1749200400000|2025-06-06 09:00:00|375.5|374.5|378.1|373.1|378.1|374.5|375.5|373.1|0
1749201000000|2025-06-06 09:10:00|378.3|373.3|378.1|373.1|378.3|373.3|378.1|373.1|0
1749201300000|2025-06-06 09:15:00|378.3|373.3|379.1|374.1|379.1|374.1|378.1|373.1|12
1749204000000|2025-06-06 10:00:00|379.3|374.3|379.1|374.1|379.3|374.3|379.1|374.1|1
1749204300000|2025-06-06 10:05:00|379.3|374.3|379.4|374.4|379.9|374.9|379.3|374.3|0
1749204900000|2025-06-06 10:15:00|379.1|374.1|379.1|374.1|379.1|374.1|379.1|374.1|0
1749205200000|2025-06-06 10:20:00|379|378|379.5|374.5|379.6|378|379|374.4|12
1749209400000|2025-06-06 11:30:00|379.9|374.9|379.9|374.9|380|375|379.9|374.9|0
1749209700000|2025-06-06 11:35:00|380|375|380|375|380|375|380|375|0
1749210000000|2025-06-06 11:40:00|379.9|374.9|379.9|374.9|379.9|374.9|379.9|374.9|0
1749210300000|2025-06-06 11:45:00|380|375|380|375|380|375|380|375|0
1749213600000|2025-06-06 12:40:00|379.9|374.9|379.9|374.9|380|375|379.9|374.9|0
1749216600000|2025-06-06 13:30:00|378.5|377.5|384.6|379.6|384.9|382.1|378.5|375.6|82
1749216900000|2025-06-06 13:35:00|382.3|381.3|382.8|377.8|383.5|381.4|381.8|377.8|25
1749217200000|2025-06-06 13:40:00|||||||||1
1749217500000|2025-06-06 13:45:00|382.9|377.9|377.6|376.6|382.9|379.5|377.6|376.1|45
1749217800000|2025-06-06 13:50:00|377.8|376.8|377.8|376.8|382.5|378|377.6|374.9|3
1749218400000|2025-06-06 14:00:00|||||||||2
1749218700000|2025-06-06 14:05:00|377.9|376.9|377.8|376.8|377.9|376.9|377.8|376.8|2
1749219000000|2025-06-06 14:10:00|||||||||1
1749219300000|2025-06-06 14:15:00|377.9|376.9|377.8|376.8|377.9|376.9|377.6|376.6|1
1749219900000|2025-06-06 14:25:00|377.9|376.9|381.5|376.5|381.5|376.9|377.9|375.6|4
1749220200000|2025-06-06 14:30:00|381.6|376.6|378.4|377.4|381.9|378.3|378.4|375.9|4
1749220500000|2025-06-06 14:35:00|378.3|377.3|381.6|376.6|381.9|377.5|377.9|375.6|4
1749220800000|2025-06-06 14:40:00|381.8|376.8|382.6|377.6|383.1|378.1|381.8|376.8|0
1749221400000|2025-06-06 14:50:00|382.8|377.8|382.8|377.8|382.8|377.8|382.8|377.8|0
1749221700000|2025-06-06 14:55:00|382.9|377.9|382.9|377.9|382.9|377.9|382.9|377.9|0
1749222000000|2025-06-06 15:00:00|381|380|382.8|377.8|383|380|381|376.3|6
1749222300000|2025-06-06 15:05:00|382|377|382.4|377.4|382.9|377.9|382|377|4
1749222600000|2025-06-06 15:10:00|382.3|377.3|382.4|377.4|382.4|379.6|380.6|377.3|1
1749222900000|2025-06-06 15:15:00|382.6|377.6|383.5|378.5|384.1|379.8|380.8|377.6|5
1749223200000|2025-06-06 15:20:00|383.6|378.6|384.3|379.3|384.5|381.3|381.4|378.6|3
1749223800000|2025-06-06 15:30:00|382.8|381.8|382.5|381.5|384.6|381.8|382.5|379.3|2
1749224100000|2025-06-06 15:35:00|382.6|381.6|384.5|379.5|384.5|382|382.6|379.5|3
1749224400000|2025-06-06 15:40:00|382.8|381.8|383.6|378.6|383.9|381.8|382.1|378.6|1
1749225000000|2025-06-06 15:50:00|382.1|381.1|383.6|378.6|383.6|381.1|382.1|378.6|0
1749225300000|2025-06-06 15:55:00|383.8|378.8|383.9|378.9|383.9|378.9|383.8|378.8|0
1749225600000|2025-06-06 16:00:00|||||||||1
1749226800000|2025-06-06 16:20:00|382.1|381.1|383.4|382.4|385.4|382.4|382.1|379.9|2
1749227100000|2025-06-06 16:25:00|383.5|382.5|383.4|382.4|383.5|382.5|383.4|382.4|0
1749227400000|2025-06-06 16:30:00|383.5|382.5|385|380|385|382.5|383.5|380|3
1749228300000|2025-06-06 16:45:00|384.9|379.9|383.1|382.1|384.9|382.3|382.8|379.9|1
1749228600000|2025-06-06 16:50:00|382.8|381.8|382.5|381.5|382.8|381.8|382.5|381.5|3
1749228900000|2025-06-06 16:55:00|382.8|381.8|382.8|381.8|384.9|381.8|382.8|379.9|1
1749229200000|2025-06-06 17:00:00|382.9|381.9|382.9|381.9|382.9|381.9|382.9|381.9|0
1749229500000|2025-06-06 17:05:00|384.6|379.6|384.6|379.6|384.6|379.6|384.6|379.6|5
1749229800000|2025-06-06 17:10:00|382.8|381.8|382.8|381.8|382.8|381.8|382.8|381.8|0
1749230100000|2025-06-06 17:15:00|||||||||2
1749230400000|2025-06-06 17:20:00|382.9|381.9|382.8|381.8|382.9|381.9|382.8|381.8|0
1749230700000|2025-06-06 17:25:00|382.9|381.9|382.9|381.9|382.9|381.9|382.9|381.9|0
1749231000000|2025-06-06 17:30:00|383|382|383|382|383|382|383|382|1
1749231600000|2025-06-06 17:40:00|383.1|382.1|385.8|380.8|385.9|383.3|383|380.8|6
1749232200000|2025-06-06 17:50:00|385.5|380.5|385.4|380.4|385.8|382.5|383.5|380.4|3
1749232500000|2025-06-06 17:55:00|383.5|382.5|383.5|382.5|385.6|382.8|383.5|380.6|2
1749232800000|2025-06-06 18:00:00|385.1|380.1|385.3|380.3|385.4|382.6|383.6|380.1|1
1749233100000|2025-06-06 18:05:00|383.5|382.5|385.4|380.4|385.6|382.8|383.4|379.9|1
1749233400000|2025-06-06 18:10:00|385.5|380.5|385.6|380.6|385.6|382.8|383.3|379.6|17
1749233700000|2025-06-06 18:15:00|385.8|380.8|384|383|385.9|383.4|384|380.6|11
1749427200000|2025-06-09 00:00:00|382.9|381.9|384.6|379.6|385.6|382.9|382.8|378.8|5
1749427500000|2025-06-09 00:05:00|384.8|379.8|384.5|379.5|384.9|379.9|383.6|378.6|0
1749427800000|2025-06-09 00:10:00|383.8|378.8|384.8|379.8|386.1|383.3|383.4|378.4|2
1749428100000|2025-06-09 00:15:00|384.9|379.9|385|380|385.4|383.4|384|379|2
1749428400000|2025-06-09 00:20:00|384.9|379.9|385|380|385.4|380.4|383.9|378.9|0
1749428700000|2025-06-09 00:25:00|384.1|379.1|385.1|380.1|385.4|380.4|384.1|379.1|0
1749429000000|2025-06-09 00:30:00|384.4|379.4|385|380|385|380|384.4|379.4|0
1749429300000|2025-06-09 00:35:00|385.1|380.1|384.8|379.8|385.1|380.1|384.3|379.3|0
1749429600000|2025-06-09 00:40:00|383.9|378.9|384.8|379.8|384.9|379.9|383.9|378.9|0
1749430200000|2025-06-09 00:50:00|384.6|379.6|384.9|379.9|384.9|379.9|383.8|378.8|0
1749430500000|2025-06-09 00:55:00|382|381|384.9|379.9|384.9|381|382|379.1|0
1749430800000|2025-06-09 01:00:00|384.3|379.3|384.9|379.9|384.9|381|382|379|0
1749431100000|2025-06-09 01:05:00|382|381|385|380|385|381|382|379.9|0
1749431400000|2025-06-09 01:10:00|382.1|381.1|385|380|385|381.1|382.1|380|0
1749432300000|2025-06-09 01:25:00|384.9|379.9|384.9|379.9|385|381.3|382.3|378.8|0
1749432900000|2025-06-09 01:35:00|382.1|381.1|384.8|379.8|384.8|381.1|382|378.5|0
1749433200000|2025-06-09 01:40:00|382|381|384.9|379.9|384.9|381|382|379.8|0
1749433500000|2025-06-09 01:45:00|384.4|379.4|385|380|385|381.5|382.5|379.4|0
1749433800000|2025-06-09 01:50:00|382.4|381.4|385|380|385.1|381.4|382.1|380|1
1749434100000|2025-06-09 01:55:00|382.3|381.3|384.4|379.4|385|381.3|382.3|379.4|1
1749434400000|2025-06-09 02:00:00|383.6|378.6|385|380|385|381.1|382.1|378.6|1
1749434700000|2025-06-09 02:05:00|382.4|381.4|385|380|385|381.4|382.4|380|2
1749435300000|2025-06-09 02:15:00|385.1|380.1|385.3|380.3|385.3|380.3|385.1|380.1|0
1749436200000|2025-06-09 02:30:00|385.1|380.1|385.1|380.1|385.1|380.1|385.1|380.1|5
1749436500000|2025-06-09 02:35:00|385.3|380.3|385.3|380.3|385.3|381.8|382.1|379.6|1
1749437400000|2025-06-09 02:50:00|385.1|380.1|385.3|380.3|385.3|380.3|385.1|380.1|0
1749437700000|2025-06-09 02:55:00|385.1|380.1|385.3|380.3|385.4|380.4|384.9|379.9|5
1749438300000|2025-06-09 03:05:00|385.1|380.1|385.3|380.3|385.3|380.3|384.9|379.9|0
1749440400000|2025-06-09 03:40:00|383.8|382.8|385.1|380.1|385.1|382.8|383.6|380.1|0
1749440700000|2025-06-09 03:45:00|385|380|385|380|385.8|382.4|383.3|379.9|1
1749441300000|2025-06-09 03:55:00|385.1|380.1|383.6|382.6|385.6|382.9|383.6|380.1|2
1749441600000|2025-06-09 04:00:00|385.3|380.3|385.3|380.3|385.3|380.3|385.3|380.3|1
1749442800000|2025-06-09 04:20:00|385.1|380.1|385.3|380.3|385.5|380.5|385.1|380.1|0
1749443400000|2025-06-09 04:30:00|385.4|380.4|385.4|380.4|385.4|380.4|385.4|380.4|1
1749444900000|2025-06-09 04:55:00|384.1|383.1|384.3|383.3|384.3|383.3|384.1|383.1|1
1749445200000|2025-06-09 05:00:00|385.5|380.5|385.5|380.5|385.5|380.5|385.4|380.4|8
1749445500000|2025-06-09 05:05:00|385.6|380.6|385.8|380.8|385.8|380.8|385.6|380.6|0
1749446100000|2025-06-09 05:15:00|385.6|380.6|385.6|380.6|385.6|380.6|385.6|380.6|0
1749447300000|2025-06-09 05:35:00|385.5|380.5|385.6|380.6|385.6|380.6|385.5|380.5|0
1749447900000|2025-06-09 05:45:00|||||||||1
1749449100000|2025-06-09 06:05:00|384.4|383.4|384.4|383.4|384.4|383.4|384.4|383.4|3
1749449400000|2025-06-09 06:10:00|||||||||4
1749450300000|2025-06-09 06:25:00|386.9|381.9|384.8|383.8|386.9|384|384.8|381.9|4
1749450600000|2025-06-09 06:30:00|||||||||1
1749451500000|2025-06-09 06:45:00|||||||||2
1749452100000|2025-06-09 06:55:00|386.9|381.9|386.9|381.9|386.9|381.9|386.9|381.9|3
1749452400000|2025-06-09 07:00:00|386.4|381.4|386.5|381.5|386.5|381.5|386.4|381.4|0
1749452700000|2025-06-09 07:05:00|385.1|384.1|385.1|384.1|385.1|384.1|385.1|384.1|0
1749453600000|2025-06-09 07:20:00|387.6|382.6|387.6|382.6|387.6|385.4|385.5|382.6|8
1749453900000|2025-06-09 07:25:00|387.8|382.8|387.8|382.8|387.8|382.8|387.8|382.8|2
1749454800000|2025-06-09 07:40:00|386|385|386|385|386|385|386|385|0
1749456000000|2025-06-09 08:00:00|||||||||2
1749456900000|2025-06-09 08:15:00|385.1|384.1|387.6|382.6|387.8|384.1|385.1|382.6|1
1749458700000|2025-06-09 08:45:00|||||||||1
1749459000000|2025-06-09 08:50:00|387.8|382.8|387.8|382.8|387.8|385.4|386.1|382.8|4
1749463800000|2025-06-09 10:10:00|387.5|382.5|385|384|387.5|384|385|382.5|1
1749464700000|2025-06-09 10:25:00|387.5|382.5|387.5|382.5|387.5|382.5|387.5|382.5|1
1749468000000|2025-06-09 11:20:00|387.6|382.6|387.5|382.5|387.6|382.6|387.5|382.5|0
1749472200000|2025-06-09 12:30:00|387.4|382.4|384.4|383.4|387.5|383.4|384.4|382.3|4
1749472500000|2025-06-09 12:35:00|384.3|383.3|384.4|383.4|387.4|383.5|384.3|382.3|2
1749472800000|2025-06-09 12:40:00|384.3|383.3|386|381|386|383.6|384.3|381|4
1749475800000|2025-06-09 13:30:00|384.1|383.1|387.1|382.1|388.1|385.4|384.1|381|18
1749476100000|2025-06-09 13:35:00|387.3|382.3|387.5|382.5|387.9|384.3|385.3|382.1|2
1749476400000|2025-06-09 13:40:00|385.9|384.9|384.4|379.4|387.5|384.9|382.5|379.4|19
1749476700000|2025-06-09 13:45:00|383.9|378.9|384|379|384.6|380.5|380.6|378.3|21
1749477000000|2025-06-09 13:50:00|384.1|379.1|384.3|379.3|384.8|379.8|384|379|2
1749477300000|2025-06-09 13:55:00|384|379|383.6|378.6|384.6|379.6|383.5|378.5|10
1749477600000|2025-06-09 14:00:00|383.8|378.8|383.9|378.9|383.9|378.9|383.6|378.6|3
1749477900000|2025-06-09 14:05:00|383.8|378.8|383.8|378.8|383.8|378.8|383.8|378.8|2
1749478200000|2025-06-09 14:10:00|383.6|378.6|381.8|380.8|383.6|380.8|381.8|378.5|2
1749478500000|2025-06-09 14:15:00|381.9|380.9|383.6|378.6|383.6|380.9|381.8|378.6|1
1749478800000|2025-06-09 14:20:00|||||||||2
1749479100000|2025-06-09 14:25:00|381.8|380.8|386.1|381.1|386.4|383.6|381.8|380.8|14
1749479400000|2025-06-09 14:30:00|386.3|381.3|386.3|381.3|386.3|381.3|386.3|381.3|2
1749479700000|2025-06-09 14:35:00|386.4|381.4|386.5|381.5|386.5|383|383.8|381.1|3
1749480000000|2025-06-09 14:40:00|385|384|385.3|384.3|387.1|384.3|384.8|382.1|3
1749480300000|2025-06-09 14:45:00|385.1|384.1|386.9|381.9|387.9|384.5|384.6|381.9|14
1749480600000|2025-06-09 14:50:00|387|382|386.9|381.9|387|382|386.9|381.9|2
1749480900000|2025-06-09 14:55:00|387|382|387.1|382.1|387.1|382.1|386.9|381.9|1
1749481200000|2025-06-09 15:00:00|385.3|384.3|386.8|381.8|387|384.4|385.3|381.8|4
1749481500000|2025-06-09 15:05:00|386.9|381.9|384.8|383.8|387.1|384.1|384.8|381.4|5
1749481800000|2025-06-09 15:10:00|||||||||2
1749482100000|2025-06-09 15:15:00|384.6|383.6|386.1|381.1|386.3|383.8|384.5|380.9|2
1749482400000|2025-06-09 15:20:00|||||||||2
1749482700000|2025-06-09 15:25:00|386|381|385.6|380.6|386.1|383.5|383.8|380.1|7
1749483000000|2025-06-09 15:30:00|384.3|383.3|385.9|380.9|386|383.3|384.3|380.6|4
1749483300000|2025-06-09 15:35:00|||||||||6
1749483600000|2025-06-09 15:40:00|386|381|385.1|380.1|386|382.9|383.8|380.1|3
1749483900000|2025-06-09 15:45:00|385.5|380.5|385|380|385.6|380.6|385|380|3
1749484200000|2025-06-09 15:50:00|385.3|380.3|385.3|380.3|385.5|381.4|382.4|379.6|6
1749484500000|2025-06-09 15:55:00|385.4|380.4|384.8|379.8|386.1|382.9|383|379.8|19
1749484800000|2025-06-09 16:00:00|384.6|379.6|385.8|380.8|386.3|382.8|383.4|379.5|20
1749485100000|2025-06-09 16:05:00|385.6|380.6|383.8|378.8|385.6|381.8|382.8|378.8|3
1749485400000|2025-06-09 16:10:00|383.6|378.6|384.8|379.8|386.5|381.5|381.3|378.4|7
1749485700000|2025-06-09 16:15:00|384.9|379.9|383.8|378.8|385.3|381.5|382.5|378.6|0
1749486000000|2025-06-09 16:20:00|383.6|378.6|383.9|378.9|384.1|379.1|383.6|378.6|0
1749486300000|2025-06-09 16:25:00|383.8|378.8|383.8|378.8|383.8|378.8|383.8|378.8|0
1749486900000|2025-06-09 16:35:00|383.9|378.9|383.9|378.9|384|379|383.8|378.8|0
1749487200000|2025-06-09 16:40:00|383.8|378.8|384|379|384.1|379.1|383.8|378.8|0
1749487800000|2025-06-09 16:50:00|384.1|379.1|384.1|379.1|384.1|381.3|382.3|379.1|2
1749488100000|2025-06-09 16:55:00|382.3|381.3|384.1|379.1|384.1|381.3|382.3|379.1|7
1749488400000|2025-06-09 17:00:00|382|381|383.9|378.9|383.9|381|382|378.8|1
1749488700000|2025-06-09 17:05:00|384.1|379.1|383.8|378.8|384.1|381.3|382.3|378.8|23
1749489000000|2025-06-09 17:10:00|383.6|378.6|383.6|378.6|384.1|381.3|382|378.5|2
1749490200000|2025-06-09 17:30:00|384.1|379.1|384.1|379.1|384.1|379.1|384.1|379.1|0
1749490800000|2025-06-09 17:40:00|382.3|381.3|382.3|381.3|382.5|381.5|382.3|381.3|4
1749491100000|2025-06-09 17:45:00|382.4|381.4|384.1|379.1|384.1|381.4|382.3|379.1|0
1749491700000|2025-06-09 17:55:00|384.3|379.3|382.6|381.6|384.4|381.9|382.5|379.3|21
1749492600000|2025-06-09 18:10:00|382.8|381.8|382.6|377.6|385.4|382.1|380.4|377.6|28
1749492900000|2025-06-09 18:15:00|382.8|377.8|382.3|377.3|383.6|380.3|379.9|377.3|7
1749513600000|2025-06-10 00:00:00|383.5|378.5|378.5|377.5|383.5|378.5|378|375.4|5
1749513900000|2025-06-10 00:05:00|378.6|377.6|383|378|383.4|378.4|378.5|375.6|10
1749514200000|2025-06-10 00:10:00|383.1|378.1|383.3|378.3|383.3|378.3|383.1|378.1|0
1749514500000|2025-06-10 00:15:00|383.4|378.4|383.1|378.1|383.9|378.9|382.6|377.6|1
1749514800000|2025-06-10 00:20:00|383.3|378.3|383.3|378.3|383.3|378.3|383.3|378.3|0
1749515100000|2025-06-10 00:25:00|383.8|378.8|383.1|378.1|383.8|378.8|383.1|378.1|0
1749515400000|2025-06-10 00:30:00|383.3|378.3|382.9|377.9|383.6|378.6|382.9|377.9|2
1749515700000|2025-06-10 00:35:00|382.8|377.8|382|377|383.4|380.5|381.5|377|0
1749516000000|2025-06-10 00:40:00|381.9|376.9|381.9|376.9|381.9|376.9|381.9|376.9|0
1749516300000|2025-06-10 00:45:00|382|377|382.1|377.1|382.1|377.1|382|377|1
1749517800000|2025-06-10 01:10:00|382|377|382.1|377.1|382.3|379.6|380|376.9|0
1749518700000|2025-06-10 01:25:00|382.3|377.3|382.1|377.1|382.3|377.3|382.1|377.1|0
1749519300000|2025-06-10 01:35:00|382.3|377.3|382.3|377.3|382.3|377.3|382.1|377.1|2
1749519600000|2025-06-10 01:40:00|382.1|377.1|382.3|377.3|382.3|377.3|382.1|377.1|0
1749519900000|2025-06-10 01:45:00|382.1|377.1|382.1|377.1|382.1|377.1|382.1|377.1|0
1749520200000|2025-06-10 01:50:00|||||||||1
1749520500000|2025-06-10 01:55:00|380.5|379.5|382.1|377.1|382.1|379.9|380.5|377.1|15
1749522300000|2025-06-10 02:25:00|||||||||15
1749524400000|2025-06-10 03:00:00|379.4|378.4|379.3|378.3|379.4|378.4|379.3|378.3|2
1749524700000|2025-06-10 03:05:00|379.1|378.1|379.1|378.1|379.1|378.1|379.1|378.1|1
1749525300000|2025-06-10 03:15:00|379.3|378.3|379.1|378.1|379.4|378.4|379.1|378.1|0
1749525900000|2025-06-10 03:25:00|||||||||6
1749526800000|2025-06-10 03:40:00|379|378|379|378|379|378|379|378|0
1749528000000|2025-06-10 04:00:00|381.6|376.6|381.8|376.8|381.8|376.8|381.6|376.6|0
1749528300000|2025-06-10 04:05:00|381.9|376.9|381.9|376.9|381.9|376.9|381.9|376.9|0
1749529500000|2025-06-10 04:25:00|381.8|376.8|381.8|376.8|381.8|376.8|381.8|376.8|0
1749530100000|2025-06-10 04:35:00|381.6|376.6|381.5|376.5|381.6|376.6|381.5|376.5|0
1749530700000|2025-06-10 04:45:00|381.4|376.4|377.9|376.9|381.4|378.1|377.9|376.4|5
1749531000000|2025-06-10 04:50:00|377.8|376.8|380.3|375.3|380.4|376.8|376.8|374.4|13
1749531300000|2025-06-10 04:55:00|380.1|375.1|380.1|375.1|380.4|375.4|380|375|1
1749531900000|2025-06-10 05:05:00|380.3|375.3|380.3|375.3|380.3|375.3|380.3|375.3|0
1749532800000|2025-06-10 05:20:00|380.1|375.1|380.1|375.1|380.1|375.1|380.1|375.1|0
1749533100000|2025-06-10 05:25:00|380.3|375.3|380.1|375.1|380.3|375.3|380.1|375.1|0
1749533400000|2025-06-10 05:30:00|380.3|375.3|380.3|375.3|380.3|375.3|380.3|375.3|0
1749533700000|2025-06-10 05:35:00|379.9|374.9|379.5|374.5|379.9|376.8|377.8|374.5|0
1749535500000|2025-06-10 06:05:00|379.6|374.6|379.5|374.5|379.6|374.6|379.5|374.5|0
1749537000000|2025-06-10 06:30:00|379.6|374.6|379.5|374.5|379.6|374.6|379.5|374.5|0
1749537300000|2025-06-10 06:35:00|379.6|374.6|379.5|374.5|379.6|374.6|379.5|374.5|0
1749537600000|2025-06-10 06:40:00|379.6|374.6|379.5|374.5|379.6|374.6|379.5|374.5|0
1749538200000|2025-06-10 06:50:00|||||||||1
1749539100000|2025-06-10 07:05:00|378|377|379.5|374.5|379.5|377|378|374.5|0
1749539700000|2025-06-10 07:15:00|||||||||2
1749547500000|2025-06-10 09:25:00|379.6|374.6|379.6|374.6|379.6|374.6|379.6|374.6|0
1749547800000|2025-06-10 09:30:00|378.4|377.4|379.6|374.6|379.8|377.4|378.4|374.6|5
1749549000000|2025-06-10 09:50:00|379.8|374.8|379.8|374.8|379.8|374.8|379.6|374.6|0
1749549300000|2025-06-10 09:55:00|379.6|374.6|379.6|374.6|379.6|374.6|379.6|374.6|0
1749549600000|2025-06-10 10:00:00|379.8|374.8|379.6|374.6|379.8|374.8|379.6|374.6|0
1749551100000|2025-06-10 10:25:00|378|377|378|377|378|377|378|377|0
1749555600000|2025-06-10 11:40:00|378.1|377.1|378|377|378.4|377.4|378|377|1
1749555900000|2025-06-10 11:45:00|379.6|374.6|379.6|374.6|379.6|374.6|379.6|374.6|0
1749556800000|2025-06-10 12:00:00|379.8|374.8|379.6|374.6|379.8|374.8|379.6|374.6|0
1749558000000|2025-06-10 12:20:00|379.4|378.4|379.3|378.3|379.4|378.4|379.3|378.3|3
1749562200000|2025-06-10 13:30:00|379.1|378.1|378.9|377.9|381|378.1|378.4|375.3|18
1749562500000|2025-06-10 13:35:00|378.8|377.8|380.9|375.9|380.9|378.1|378.4|375.9|24
1749562800000|2025-06-10 13:40:00|378.5|377.5|378.3|377.3|380.9|377.8|377.6|375.4|27
1749563100000|2025-06-10 13:45:00|378.1|377.1|377.4|372.4|378.6|377.1|374.3|371.6|36
1749563400000|2025-06-10 13:50:00|377.3|372.3|374.1|373.1|377.3|373.8|373.8|371.5|27
1749563700000|2025-06-10 13:55:00|374|373|373.6|372.6|374|373|373.6|372.6|17
1749564000000|2025-06-10 14:00:00|374|373|373.3|372.3|376.5|373.4|373.3|371.1|42
1749564300000|2025-06-10 14:05:00|373.4|372.4|372.1|371.1|373.4|372.4|372.1|371.1|18
1749564600000|2025-06-10 14:10:00|372|371|372.3|371.3|374.8|371.3|371.4|369.1|40
1749564900000|2025-06-10 14:15:00|371.9|370.9|371.9|370.9|374.6|371.5|371.6|369.4|12
1749565200000|2025-06-10 14:20:00|371.8|370.8|373.4|368.4|373.4|370.9|371.8|368.4|208
1749565500000|2025-06-10 14:25:00|373.3|368.3|370.6|369.6|373.3|369.6|369.9|368.1|11
1749565800000|2025-06-10 14:30:00|371.1|370.1|370.8|369.8|372.6|370.1|369.9|367.5|16
1749566100000|2025-06-10 14:35:00|370.6|369.6|369.5|368.5|370.6|369.6|369.5|368.5|9
1749566400000|2025-06-10 14:40:00|369.6|368.6|372.8|367.8|373|369|369.6|366.6|7
1749566700000|2025-06-10 14:45:00|||||||||3
1749567000000|2025-06-10 14:50:00|369.6|368.6|369.5|368.5|369.6|368.6|369.4|368.4|5
1749567300000|2025-06-10 14:55:00|369.4|368.4|372.8|367.8|372.9|368.8|369.4|367.4|8
1749567600000|2025-06-10 15:00:00|372.9|367.9|370|369|373|369.8|369.9|367.9|9
1749567900000|2025-06-10 15:05:00|372.5|367.5|372.5|367.5|372.8|367.8|372.5|367.5|24
1749568200000|2025-06-10 15:10:00|||||||||4
1749568500000|2025-06-10 15:15:00|372.6|367.6|372.4|367.4|372.6|369|369.8|367.4|7
1749568800000|2025-06-10 15:20:00|||||||||4
1749569100000|2025-06-10 15:25:00|369.6|368.6|371.8|366.8|371.9|368.6|368.9|366.8|17
1749569400000|2025-06-10 15:30:00|371.9|366.9|370|369|371.9|369.3|370|366.8|4
1749569700000|2025-06-10 15:35:00|||||||||6
1749570000000|2025-06-10 15:40:00|370.3|369.3|372.6|367.6|372.6|369.3|370.1|367.6|2
1749570300000|2025-06-10 15:45:00|370.9|369.9|371|370|372.9|370|370.8|367.9|1
1749570600000|2025-06-10 15:50:00|371.4|370.4|374.6|369.6|374.8|371.5|371.4|369.6|8
1749570900000|2025-06-10 15:55:00|372.3|371.3|373.9|368.9|373.9|371.3|370.6|367.9|9
1749571200000|2025-06-10 16:00:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1749571500000|2025-06-10 16:05:00|373.8|368.8|373.4|368.4|373.9|368.9|373.4|368.4|3
1749572100000|2025-06-10 16:15:00|373.5|368.5|373.9|368.9|373.9|368.9|373.5|368.5|0
1749572400000|2025-06-10 16:20:00|374.1|369.1|374|369|374.3|369.3|374|369|8
1749573000000|2025-06-10 16:30:00|374.3|369.3|374|369|374.4|369.4|374|369|1
1749573600000|2025-06-10 16:40:00|372.6|371.6|375.5|370.5|375.5|371.6|372.6|369|8
1749573900000|2025-06-10 16:45:00|375.6|370.6|375.3|370.3|375.6|370.6|375.3|370.3|5
1749574200000|2025-06-10 16:50:00|375.8|370.8|374.8|369.8|375.8|370.8|374.8|369.8|0
1749574500000|2025-06-10 16:55:00|375.3|370.3|375.4|370.4|375.4|370.4|374.6|369.6|0
1749574800000|2025-06-10 17:00:00|374.9|369.9|374.8|369.8|375.5|372.9|373.9|369.8|8
1749575100000|2025-06-10 17:05:00|373.5|372.5|374.6|369.6|374.8|372.5|373.5|369.6|0
1749575400000|2025-06-10 17:10:00|373.3|372.3|374.4|369.4|375|372.3|373.3|369.4|1
1749575700000|2025-06-10 17:15:00|375|370|374.5|369.5|375.1|370.1|374.4|369.4|0
1749576000000|2025-06-10 17:20:00|374.9|369.9|374.4|369.4|374.9|369.9|374.4|369.4|5
1749576300000|2025-06-10 17:25:00|372.9|371.9|374.3|369.3|374.4|371.9|372.8|369.3|0
1749577200000|2025-06-10 17:40:00|||||||||5
1749577800000|2025-06-10 17:50:00|372.6|371.6|374.3|369.3|375.1|371.6|372.6|369.3|0
1749578100000|2025-06-10 17:55:00|372.6|371.6|374.5|369.5|374.5|371.6|372.6|369.3|1
1749578400000|2025-06-10 18:00:00|374.6|369.6|372|371|374.6|371.5|371.5|368.9|0
1749578700000|2025-06-10 18:05:00|371.9|370.9|370.8|369.8|375.3|371|370.8|368.8|25
1749579000000|2025-06-10 18:10:00|370.4|369.4|370.6|369.6|373.6|370.1|370.4|367.9|20
1749579300000|2025-06-10 18:15:00|370.5|369.5|370.8|369.8|373.6|370|370.4|367.9|2
1749600000000|2025-06-11 00:00:00|374|369|376.3|371.3|376.3|372|372.9|369|0
1749600300000|2025-06-11 00:05:00|376.4|371.4|376.1|371.1|376.9|374|375|370.9|3
1749600600000|2025-06-11 00:10:00|375|374|375.9|370.9|376.3|374|375|370.9|3
1749600900000|2025-06-11 00:15:00|376|371|376|371|376.1|371.1|375.9|370.9|0
1749601200000|2025-06-11 00:20:00|375.9|370.9|375.8|370.8|376.4|371.4|375.6|370.6|1
1749601500000|2025-06-11 00:25:00|376.5|371.5|375.5|370.5|376.5|371.5|375.3|370.3|0
1749602100000|2025-06-11 00:35:00|375.3|370.3|375|370|376.1|371.1|375|370|5
1749602400000|2025-06-11 00:40:00|375.4|370.4|375.3|370.3|375.4|370.4|375.3|370.3|1
1749602700000|2025-06-11 00:45:00|375.9|370.9|375.4|370.4|375.9|370.9|375|370|1
1749603300000|2025-06-11 00:55:00|376|371|375.4|370.4|376|371|375.4|370.4|0
1749603900000|2025-06-11 01:05:00|375.1|370.1|375|370|375.8|370.8|375|370|0
1749604200000|2025-06-11 01:10:00|375.1|370.1|375.1|370.1|376.4|371.4|375.1|370.1|0
1749604500000|2025-06-11 01:15:00|375.9|370.9|375|370|376.3|372.8|373.8|370|0
1749605400000|2025-06-11 01:30:00|375.6|370.6|375.1|370.1|376.1|371.1|375.1|370.1|0
1749605700000|2025-06-11 01:35:00|375.8|370.8|375.1|370.1|375.8|370.8|375.1|370.1|0
1749607800000|2025-06-11 02:10:00|375.3|370.3|375.9|370.9|375.9|373|374|370.1|5
1749608100000|2025-06-11 02:15:00|376.4|371.4|375.1|370.1|376.5|373.1|374.1|370.1|0
1749608400000|2025-06-11 02:20:00|374|373|375.1|370.1|375.1|373|374|370.1|0
1749609600000|2025-06-11 02:40:00|375.9|370.9|375.1|370.1|376.3|371.3|375.1|370.1|0
1749610800000|2025-06-11 03:00:00|375.8|370.8|370.8|369.8|375.8|371|370.6|368|4
1749611100000|2025-06-11 03:05:00|370.6|369.6|373.9|368.9|374.3|369.6|370.6|368.3|2
1749611700000|2025-06-11 03:15:00|373.6|368.6|373.9|368.9|373.9|368.9|373.6|368.6|3
1749613200000|2025-06-11 03:40:00|374.6|369.6|373.9|368.9|374.6|369.6|373.9|368.9|0
1749613500000|2025-06-11 03:45:00|374.4|369.4|373.9|368.9|374.4|369.4|373.9|368.9|0
1749614100000|2025-06-11 03:55:00|374.4|369.4|373.9|368.9|375|370|373.9|368.9|0
1749614400000|2025-06-11 04:00:00|374.5|369.5|373.9|368.9|375.1|370.1|373.9|368.9|1
1749615000000|2025-06-11 04:10:00|374.6|369.6|373.9|368.9|374.6|369.6|373.9|368.9|0
1749617700000|2025-06-11 04:55:00|373.8|368.8|374.3|369.3|374.4|371.3|371|368.5|3
1749618600000|2025-06-11 05:10:00|374.8|369.8|374.1|369.1|374.8|369.8|374.1|369.1|0
1749618900000|2025-06-11 05:15:00|372.9|371.9|374.1|369.1|374.1|371.9|372.9|369.1|0
1749624300000|2025-06-11 06:45:00|374|369|374.1|369.1|374.1|369.1|374|369|1
1749624600000|2025-06-11 06:50:00|374|369|374|369|374|369|374|369|1
1749625500000|2025-06-11 07:05:00|373.9|368.9|374.1|369.1|374.3|369.3|373.9|368.9|2
1749627000000|2025-06-11 07:30:00|374.3|369.3|374.1|369.1|374.3|369.3|374.1|369.1|0
1749633600000|2025-06-11 09:20:00|374.3|369.3|374.1|369.1|374.3|369.3|374.1|369.1|1
1749639300000|2025-06-11 10:55:00|374.3|369.3|374.1|369.1|374.3|369.3|374.1|369.1|0
1749644700000|2025-06-11 12:25:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1749645000000|2025-06-11 12:30:00|374.1|369.1|374.1|369.1|374.1|369.1|374.1|369.1|0
1749648600000|2025-06-11 13:30:00|374.9|369.9|373.5|368.5|374.9|369.9|373.5|368.5|7
1749649200000|2025-06-11 13:40:00|371.8|370.8|374.6|369.6|374.8|371.1|371.8|369.6|3
1749649500000|2025-06-11 13:45:00|372.1|371.1|372.8|371.8|374.6|371.8|372.1|368.9|3
1749649800000|2025-06-11 13:50:00|374|369|373.8|368.8|374|369|373.8|368.8|1
1749650100000|2025-06-11 13:55:00|371.3|370.3|372.9|371.9|374.8|372.4|370.9|368.4|18
1749650400000|2025-06-11 14:00:00|373.1|372.1|374|369|374.1|372.1|373.1|369|2
1749650700000|2025-06-11 14:05:00|||||||||22
1749651000000|2025-06-11 14:10:00|373.9|368.9|373.6|368.6|373.9|368.9|373.6|368.6|10
1749651300000|2025-06-11 14:15:00|373.5|368.5|373.5|368.5|373.6|368.6|373.5|368.5|10
1749651600000|2025-06-11 14:20:00|373.6|368.6|373.5|368.5|373.9|368.9|373.5|368.5|11
1749651900000|2025-06-11 14:25:00|373.6|368.6|373.4|368.4|374.1|369.1|373.3|368.3|2
1749652200000|2025-06-11 14:30:00|372|371|372|371|374.1|371.3|372|369.1|7
1749652500000|2025-06-11 14:35:00|||||||||6
1749652800000|2025-06-11 14:40:00|||||||||2
1749653100000|2025-06-11 14:45:00|||||||||2
1749653400000|2025-06-11 14:50:00|372.1|371.1|372|371|372.4|371.4|372|371|5
1749653700000|2025-06-11 14:55:00|371.9|370.9|372.3|371.3|372.3|371.3|371.8|370.8|6
1749654000000|2025-06-11 15:00:00|||||||||12
1749654300000|2025-06-11 15:05:00|||||||||3
1749654600000|2025-06-11 15:10:00|||||||||2
1749654900000|2025-06-11 15:15:00|||||||||2
1749655200000|2025-06-11 15:20:00|372.1|371.1|373.5|368.5|373.5|371.1|370.9|368|13
1749655500000|2025-06-11 15:25:00|||||||||6
1749655800000|2025-06-11 15:30:00|||||||||3
1749656100000|2025-06-11 15:35:00|373.6|368.6|373.5|368.5|373.6|368.6|373.5|368.5|23
1749656400000|2025-06-11 15:40:00|373.4|368.4|373.4|368.4|373.4|368.4|373.4|368.4|2
1749656700000|2025-06-11 15:45:00|||||||||4
1749657000000|2025-06-11 15:50:00|373.1|368.1|373.4|368.4|373.4|369.8|370.8|368|20
1749657600000|2025-06-11 16:00:00|373.5|368.5|373.5|368.5|373.6|368.6|373.4|368.4|0
1749657900000|2025-06-11 16:05:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|1
1749658200000|2025-06-11 16:10:00|373.8|368.8|372|371|373.9|371.1|372|368.8|3
1749658500000|2025-06-11 16:15:00|373.9|368.9|373.9|368.9|373.9|368.9|373.9|368.9|5
1749658800000|2025-06-11 16:20:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|3
1749659400000|2025-06-11 16:30:00|||||||||5
1749660000000|2025-06-11 16:40:00|||||||||1
1749660300000|2025-06-11 16:45:00|373.9|368.9|372.5|371.5|374.1|371.5|372|368.9|5
1749660600000|2025-06-11 16:50:00|372.6|371.6|372.4|371.4|374.6|372.1|372.3|369.5|41
1749660900000|2025-06-11 16:55:00|374.6|369.6|374.6|369.6|374.6|372.1|372.8|369.6|34
1749662100000|2025-06-11 17:15:00|372.5|371.5|372.5|371.5|372.5|371.5|372.5|371.5|0
1749662700000|2025-06-11 17:25:00|372.6|371.6|372.8|371.8|372.8|371.8|372.6|371.6|0
1749663000000|2025-06-11 17:30:00|||||||||2
1749663300000|2025-06-11 17:35:00|372.9|371.9|372.5|371.5|373.1|372.1|372.5|371.5|1
1749663900000|2025-06-11 17:45:00|374.4|369.4|374.4|369.4|374.4|369.4|374.4|369.4|0
1749664200000|2025-06-11 17:50:00|372.5|371.5|372.5|371.5|372.5|371.5|372.5|371.5|0
1749664500000|2025-06-11 17:55:00|372.8|371.8|374.9|369.9|374.9|372.1|372.8|369.9|1
1749664800000|2025-06-11 18:00:00|373|372|376|371|376|372.4|373|369.9|2
1749665100000|2025-06-11 18:05:00|374.3|373.3|374.4|373.4|376|373.4|374.3|371|2
1749665400000|2025-06-11 18:10:00|374.5|373.5|378.6|373.6|378.6|376.1|374.5|373.4|40
1749665700000|2025-06-11 18:15:00|376.5|375.5|375.9|374.9|378.4|375.5|375.9|372.9|2
1749686400000|2025-06-12 00:00:00|376.1|371.1|376.3|371.3|377.1|372.1|376|371|0
1749687000000|2025-06-12 00:10:00|376.1|371.1|376.3|371.3|376.3|371.3|375.8|370.8|0
1749687600000|2025-06-12 00:20:00|376.1|371.1|376|371|376.4|372|373|369.8|1
1749687900000|2025-06-12 00:25:00|375.5|370.5|375.8|370.8|376|372|373|370.5|0
1749688200000|2025-06-12 00:30:00|375.6|370.6|375.6|370.6|375.6|370.6|375.6|370.6|0
1749688500000|2025-06-12 00:35:00|373|372|375.9|370.9|375.9|372|373|370.1|0
1749688800000|2025-06-12 00:40:00|375.8|370.8|375.6|370.6|375.8|370.8|375.6|370.6|0
1749689100000|2025-06-12 00:45:00|375.1|370.1|375.6|370.6|375.6|370.6|375.1|370.1|0
1749689400000|2025-06-12 00:50:00|375.5|370.5|375.6|370.6|375.6|370.6|375.5|370.5|0
1749689700000|2025-06-12 00:55:00|375.5|370.5|375.8|370.8|375.8|372|372.9|370.1|0
1749690000000|2025-06-12 01:00:00|373|372|375.8|370.8|375.9|372|373|370.8|0
1749690300000|2025-06-12 01:05:00|375.6|370.6|375.6|370.6|375.8|372|373|370.1|0
1749690600000|2025-06-12 01:10:00|375.5|370.5|376.1|371.1|376.1|372|372.8|370.4|0
1749690900000|2025-06-12 01:15:00|376.4|371.4|376|371|376.4|371.4|374.6|369.6|0
1749691200000|2025-06-12 01:20:00|376.1|371.1|376.1|371.1|376.4|372|373|369.5|1
1749691500000|2025-06-12 01:25:00|376.3|371.3|376.4|371.4|376.4|372|373|370.4|0
1749691800000|2025-06-12 01:30:00|373|372|376.4|371.4|376.4|372|373|369.8|0
1749692100000|2025-06-12 01:35:00|375.3|370.3|375.9|370.9|376.4|371.4|374|369|0
1749692400000|2025-06-12 01:40:00|376|371|375|370|376.1|371.1|374.4|369.4|0
1749692700000|2025-06-12 01:45:00|375.1|370.1|377|372|377.6|372.6|375.1|370.1|1
1749693000000|2025-06-12 01:50:00|377.1|372.1|377.9|372.9|377.9|372.9|377.1|372.1|0
1749693300000|2025-06-12 01:55:00|378.3|373.3|378.9|373.9|378.9|373.9|378.3|373.3|6
1749693600000|2025-06-12 02:00:00|378.8|373.8|378.3|373.3|379.1|376.8|377.4|373.3|3
1749694200000|2025-06-12 02:10:00|378.1|373.1|378|373|378.1|373.1|377.5|372.5|0
1749696000000|2025-06-12 02:40:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1749698700000|2025-06-12 03:25:00|378|373|378.1|373.1|378.1|373.1|378|373|1
1749699600000|2025-06-12 03:40:00|377.8|372.8|377.3|372.3|377.8|372.8|375.4|370.4|0
1749699900000|2025-06-12 03:45:00|377.4|372.4|377.4|372.4|377.4|372.4|377.4|372.4|0
1749700200000|2025-06-12 03:50:00|377.1|372.1|377.3|372.3|377.4|372.4|375.8|370.8|0
1749700500000|2025-06-12 03:55:00|377.4|372.4|377.4|372.4|377.4|372.4|375|370|0
1749701100000|2025-06-12 04:05:00|376.5|371.5|377.4|372.4|377.4|372.4|375|370|0
1749701700000|2025-06-12 04:15:00|377.1|372.1|377.1|372.1|377.4|372.4|376.1|371.1|0
1749702000000|2025-06-12 04:20:00|377|372|377|372|377|372|376.8|371.8|0
1749702600000|2025-06-12 04:30:00|376.9|371.9|377.4|372.4|377.4|372.4|375.3|370.3|0
1749702900000|2025-06-12 04:35:00|377.5|372.5|378|373|378|373|376.1|371.1|0
1749703500000|2025-06-12 04:45:00|376.1|371.1|378|373|378|373|376.1|371.1|0
1749704100000|2025-06-12 04:55:00|377.9|372.9|377.8|372.8|377.9|374|375|372.8|0
1749706200000|2025-06-12 05:30:00|377.6|372.6|377.6|372.6|377.8|372.8|377.3|372.3|0
1749706500000|2025-06-12 05:35:00|377.5|372.5|377.5|372.5|377.5|372.5|377.5|372.5|4
1749707100000|2025-06-12 05:45:00|374.9|373.9|377.5|372.5|377.5|373.9|374.8|372.4|0
1749707700000|2025-06-12 05:55:00|374.8|373.8|377.9|372.9|378|373.8|374.8|372.5|0
1749708000000|2025-06-12 06:00:00|377.8|372.8|377.9|372.9|377.9|372.9|377.6|372.6|0
1749708300000|2025-06-12 06:05:00|378|373|378.1|373.1|378.1|373.1|377.6|372.6|0
1749708600000|2025-06-12 06:10:00|377|376|380.5|375.5|380.5|376|377|374.1|2
1749708900000|2025-06-12 06:15:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|0
1749709200000|2025-06-12 06:20:00|380.8|375.8|380.9|375.9|380.9|375.9|380.8|375.8|0
1749709500000|2025-06-12 06:25:00|380.8|375.8|380.9|375.9|380.9|375.9|380.8|375.8|0
1749710100000|2025-06-12 06:35:00|381|376|381|376|381|376|381|376|0
1749711600000|2025-06-12 07:00:00|381.1|376.1|381|376|381.3|376.3|381|376|0
1749711900000|2025-06-12 07:05:00|381.1|376.1|380.8|375.8|381.1|376.1|380.6|375.6|3
1749712200000|2025-06-12 07:10:00|380.6|375.6|380.5|375.5|380.9|375.9|380.5|375.5|0
1749712500000|2025-06-12 07:15:00|380.6|375.6|380.4|375.4|380.6|375.6|380.4|375.4|0
1749713100000|2025-06-12 07:25:00|380.5|375.5|380.6|375.6|380.8|375.8|380.5|375.5|0
1749713700000|2025-06-12 07:35:00|380.8|375.8|380.1|375.1|380.8|375.8|380.1|375.1|0
1749714000000|2025-06-12 07:40:00|380.3|375.3|380.1|375.1|380.3|375.3|380.1|375.1|0
1749714300000|2025-06-12 07:45:00|380.4|375.4|379.9|374.9|380.4|375.4|379.9|374.9|0
1749714900000|2025-06-12 07:55:00|380.4|375.4|379.8|374.8|380.4|375.4|379.8|374.8|0
1749716400000|2025-06-12 08:20:00|380.4|375.4|379.6|374.6|380.5|375.5|379.6|374.6|0
1749716700000|2025-06-12 08:25:00|379.8|374.8|379.6|374.6|380.4|375.4|379.6|374.6|0
1749717000000|2025-06-12 08:30:00|380.4|375.4|379.6|374.6|380.5|376.3|376.8|374.1|0
1749725400000|2025-06-12 10:50:00|378|377|378|377|378|377|378|377|0
1749729300000|2025-06-12 11:55:00|379.6|374.6|377.3|376.3|379.6|376.3|377.3|374.6|1
1749731100000|2025-06-12 12:25:00|377.4|376.4|377.3|376.3|377.4|376.4|377.3|376.3|0
1749735000000|2025-06-12 13:30:00|377.1|376.1|376|375|378.3|376.1|376|373.3|5
1749735300000|2025-06-12 13:35:00|377.9|372.9|374.3|369.3|377.9|374.8|374.3|369.3|2
1749735600000|2025-06-12 13:40:00|374.4|369.4|377.1|372.1|378.9|373.9|373.9|369.4|9
1749735900000|2025-06-12 13:45:00|376.6|371.6|375.9|370.9|376.6|373.6|374.6|370.4|1
1749736200000|2025-06-12 13:50:00|375.4|370.4|375.9|370.9|375.9|371.4|372.3|369.8|11
1749736500000|2025-06-12 13:55:00|375.3|370.3|376.8|371.8|377.3|372.3|372.6|370.1|7
1749736800000|2025-06-12 14:00:00|376.9|371.9|378.6|373.6|378.6|373.6|376.9|371.9|4
1749737100000|2025-06-12 14:05:00|378.5|373.5|378.9|373.9|379.1|374.1|378.5|373.5|5
1749737400000|2025-06-12 14:10:00|||||||||2
1749737700000|2025-06-12 14:15:00|379|374|377.6|376.6|379.6|376.6|377.3|374|4
1749738000000|2025-06-12 14:20:00|||||||||3
1749738300000|2025-06-12 14:25:00|378.9|373.9|378.6|373.6|379.4|376.3|376.9|373.5|3
1749738600000|2025-06-12 14:30:00|||||||||2
1749738900000|2025-06-12 14:35:00|376.9|375.9|376.9|375.9|377.1|376.1|376.8|375.8|3
1749739200000|2025-06-12 14:40:00|377|376|379.4|374.4|379.5|376|376.9|374.4|3
1749739500000|2025-06-12 14:45:00|||||||||2
1749739800000|2025-06-12 14:50:00|377.3|376.3|377.3|376.3|379.4|376.3|377.3|374.4|2
1749740100000|2025-06-12 14:55:00|378.6|373.6|378.8|373.8|379.1|376.3|377.3|373.5|3
1749740400000|2025-06-12 15:00:00|379.1|374.1|378.8|373.8|379.1|374.1|378.8|373.8|2
1749740700000|2025-06-12 15:05:00|379|374|378.8|373.8|379|374|378.8|373.8|2
1749741000000|2025-06-12 15:10:00|379.1|374.1|378.6|373.6|379.1|376.3|377.3|373.6|13
1749741300000|2025-06-12 15:15:00|378.8|373.8|379|374|379|374|378.8|373.8|2
1749741600000|2025-06-12 15:20:00|||||||||2
1749741900000|2025-06-12 15:25:00|379.1|374.1|376.8|375.8|379.1|375.8|376.8|373.9|2
1749742200000|2025-06-12 15:30:00|379.1|374.1|379|374|379.1|376.4|376.8|374|4
1749742500000|2025-06-12 15:35:00|||||||||2
1749742800000|2025-06-12 15:40:00|||||||||2
1749743100000|2025-06-12 15:45:00|379.1|374.1|377.4|376.4|379.1|376.4|377.3|374.1|3
1749743400000|2025-06-12 15:50:00|377.3|376.3|379.1|374.1|379.1|376.3|377.3|373.8|7
1749743700000|2025-06-12 15:55:00|377.3|376.3|378.4|373.4|379.1|376.3|377.3|373.4|7
1749744000000|2025-06-12 16:00:00|378.5|373.5|378.6|373.6|378.6|373.6|378.4|373.4|0
1749744300000|2025-06-12 16:05:00|378.8|373.8|378.6|373.6|378.8|373.8|378.5|373.5|0
1749744600000|2025-06-12 16:10:00|378.8|373.8|379|374|379|374|378.8|373.8|0
1749744900000|2025-06-12 16:15:00|379.3|374.3|379|374|379.3|374.3|379|374|0
1749745200000|2025-06-12 16:20:00|378.9|373.9|378.9|373.9|378.9|373.9|378.9|373.9|0
1749745500000|2025-06-12 16:25:00|379.3|374.3|379.4|374.4|379.4|374.4|379.3|374.3|4
1749746400000|2025-06-12 16:40:00|377.3|376.3|377|376|377.3|376.3|376.6|375.6|2
1749746700000|2025-06-12 16:45:00|377.1|376.1|376.9|375.9|377.1|376.1|376.9|375.9|1
1749747000000|2025-06-12 16:50:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|1
1749748500000|2025-06-12 17:15:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|3
1749749700000|2025-06-12 17:35:00|376.8|375.8|376.8|375.8|378.9|375.8|376.8|373.6|52
1749750000000|2025-06-12 17:40:00|378.6|373.6|378.6|373.6|378.6|375.9|376.8|373.6|2
1749750300000|2025-06-12 17:45:00|376.8|375.8|378.6|373.6|378.6|375.8|376.8|373.6|0
1749750600000|2025-06-12 17:50:00|379.1|374.1|380.3|375.3|380.4|375.4|379|374|12
1749750900000|2025-06-12 17:55:00|380.4|375.4|382.8|377.8|383.4|378.4|379.1|375.4|13
1749751200000|2025-06-12 18:00:00|382.6|377.6|382.1|377.1|382.6|377.6|382.1|377.1|6
1749751500000|2025-06-12 18:05:00|382|377|382.8|377.8|383.6|378.8|379.4|376.9|8
1749751800000|2025-06-12 18:10:00|382.9|377.9|382.3|377.3|383.3|380.5|379.8|377.3|17
1749752100000|2025-06-12 18:15:00|382.1|377.1|379.9|378.9|382.1|379.1|379.4|376|43
1749686400000|2025-06-12 00:00:00|376.1|371.1|376.3|371.3|377.1|372.1|376|371|0
1749687000000|2025-06-12 00:10:00|376.1|371.1|376.3|371.3|376.3|371.3|375.8|370.8|0
1749687600000|2025-06-12 00:20:00|376.1|371.1|376|371|376.4|372|373|369.8|1
1749687900000|2025-06-12 00:25:00|375.5|370.5|375.8|370.8|376|372|373|370.5|0
1749688200000|2025-06-12 00:30:00|375.6|370.6|375.6|370.6|375.6|370.6|375.6|370.6|0
1749688500000|2025-06-12 00:35:00|373|372|375.9|370.9|375.9|372|373|370.1|0
1749688800000|2025-06-12 00:40:00|375.8|370.8|375.6|370.6|375.8|370.8|375.6|370.6|0
1749689100000|2025-06-12 00:45:00|375.1|370.1|375.6|370.6|375.6|370.6|375.1|370.1|0
1749689400000|2025-06-12 00:50:00|375.5|370.5|375.6|370.6|375.6|370.6|375.5|370.5|0
1749689700000|2025-06-12 00:55:00|375.5|370.5|375.8|370.8|375.8|372|372.9|370.1|0
1749690000000|2025-06-12 01:00:00|373|372|375.8|370.8|375.9|372|373|370.8|0
1749690300000|2025-06-12 01:05:00|375.6|370.6|375.6|370.6|375.8|372|373|370.1|0
1749690600000|2025-06-12 01:10:00|375.5|370.5|376.1|371.1|376.1|372|372.8|370.4|0
1749690900000|2025-06-12 01:15:00|376.4|371.4|376|371|376.4|371.4|374.6|369.6|0
1749691200000|2025-06-12 01:20:00|376.1|371.1|376.1|371.1|376.4|372|373|369.5|1
1749691500000|2025-06-12 01:25:00|376.3|371.3|376.4|371.4|376.4|372|373|370.4|0
1749691800000|2025-06-12 01:30:00|373|372|376.4|371.4|376.4|372|373|369.8|0
1749692100000|2025-06-12 01:35:00|375.3|370.3|375.9|370.9|376.4|371.4|374|369|0
1749692400000|2025-06-12 01:40:00|376|371|375|370|376.1|371.1|374.4|369.4|0
1749692700000|2025-06-12 01:45:00|375.1|370.1|377|372|377.6|372.6|375.1|370.1|1
1749693000000|2025-06-12 01:50:00|377.1|372.1|377.9|372.9|377.9|372.9|377.1|372.1|0
1749693300000|2025-06-12 01:55:00|378.3|373.3|378.9|373.9|378.9|373.9|378.3|373.3|6
1749693600000|2025-06-12 02:00:00|378.8|373.8|378.3|373.3|379.1|376.8|377.4|373.3|3
1749694200000|2025-06-12 02:10:00|378.1|373.1|378|373|378.1|373.1|377.5|372.5|0
1749696000000|2025-06-12 02:40:00|377.8|372.8|377.8|372.8|377.8|372.8|377.8|372.8|0
1749698700000|2025-06-12 03:25:00|378|373|378.1|373.1|378.1|373.1|378|373|1
1749699600000|2025-06-12 03:40:00|377.8|372.8|377.3|372.3|377.8|372.8|375.4|370.4|0
1749699900000|2025-06-12 03:45:00|377.4|372.4|377.4|372.4|377.4|372.4|377.4|372.4|0
1749700200000|2025-06-12 03:50:00|377.1|372.1|377.3|372.3|377.4|372.4|375.8|370.8|0
1749700500000|2025-06-12 03:55:00|377.4|372.4|377.4|372.4|377.4|372.4|375|370|0
1749701100000|2025-06-12 04:05:00|376.5|371.5|377.4|372.4|377.4|372.4|375|370|0
1749701700000|2025-06-12 04:15:00|377.1|372.1|377.1|372.1|377.4|372.4|376.1|371.1|0
1749702000000|2025-06-12 04:20:00|377|372|377|372|377|372|376.8|371.8|0
1749702600000|2025-06-12 04:30:00|376.9|371.9|377.4|372.4|377.4|372.4|375.3|370.3|0
1749702900000|2025-06-12 04:35:00|377.5|372.5|378|373|378|373|376.1|371.1|0
1749703500000|2025-06-12 04:45:00|376.1|371.1|378|373|378|373|376.1|371.1|0
1749704100000|2025-06-12 04:55:00|377.9|372.9|377.8|372.8|377.9|374|375|372.8|0
1749706200000|2025-06-12 05:30:00|377.6|372.6|377.6|372.6|377.8|372.8|377.3|372.3|0
1749706500000|2025-06-12 05:35:00|377.5|372.5|377.5|372.5|377.5|372.5|377.5|372.5|4
1749707100000|2025-06-12 05:45:00|374.9|373.9|377.5|372.5|377.5|373.9|374.8|372.4|0
1749707700000|2025-06-12 05:55:00|374.8|373.8|377.9|372.9|378|373.8|374.8|372.5|0
1749708000000|2025-06-12 06:00:00|377.8|372.8|377.9|372.9|377.9|372.9|377.6|372.6|0
1749708300000|2025-06-12 06:05:00|378|373|378.1|373.1|378.1|373.1|377.6|372.6|0
1749708600000|2025-06-12 06:10:00|377|376|380.5|375.5|380.5|376|377|374.1|2
1749708900000|2025-06-12 06:15:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|0
1749709200000|2025-06-12 06:20:00|380.8|375.8|380.9|375.9|380.9|375.9|380.8|375.8|0
1749709500000|2025-06-12 06:25:00|380.8|375.8|380.9|375.9|380.9|375.9|380.8|375.8|0
1749710100000|2025-06-12 06:35:00|381|376|381|376|381|376|381|376|0
1749711600000|2025-06-12 07:00:00|381.1|376.1|381|376|381.3|376.3|381|376|0
1749711900000|2025-06-12 07:05:00|381.1|376.1|380.8|375.8|381.1|376.1|380.6|375.6|3
1749712200000|2025-06-12 07:10:00|380.6|375.6|380.5|375.5|380.9|375.9|380.5|375.5|0
1749712500000|2025-06-12 07:15:00|380.6|375.6|380.4|375.4|380.6|375.6|380.4|375.4|0
1749713100000|2025-06-12 07:25:00|380.5|375.5|380.6|375.6|380.8|375.8|380.5|375.5|0
1749713700000|2025-06-12 07:35:00|380.8|375.8|380.1|375.1|380.8|375.8|380.1|375.1|0
1749714000000|2025-06-12 07:40:00|380.3|375.3|380.1|375.1|380.3|375.3|380.1|375.1|0
1749714300000|2025-06-12 07:45:00|380.4|375.4|379.9|374.9|380.4|375.4|379.9|374.9|0
1749714900000|2025-06-12 07:55:00|380.4|375.4|379.8|374.8|380.4|375.4|379.8|374.8|0
1749716400000|2025-06-12 08:20:00|380.4|375.4|379.6|374.6|380.5|375.5|379.6|374.6|0
1749716700000|2025-06-12 08:25:00|379.8|374.8|379.6|374.6|380.4|375.4|379.6|374.6|0
1749717000000|2025-06-12 08:30:00|380.4|375.4|379.6|374.6|380.5|376.3|376.8|374.1|0
1749725400000|2025-06-12 10:50:00|378|377|378|377|378|377|378|377|0
1749729300000|2025-06-12 11:55:00|379.6|374.6|377.3|376.3|379.6|376.3|377.3|374.6|1
1749731100000|2025-06-12 12:25:00|377.4|376.4|377.3|376.3|377.4|376.4|377.3|376.3|0
1749735000000|2025-06-12 13:30:00|377.1|376.1|376|375|378.3|376.1|376|373.3|5
1749735300000|2025-06-12 13:35:00|377.9|372.9|374.3|369.3|377.9|374.8|374.3|369.3|2
1749735600000|2025-06-12 13:40:00|374.4|369.4|377.1|372.1|378.9|373.9|373.9|369.4|9
1749735900000|2025-06-12 13:45:00|376.6|371.6|375.9|370.9|376.6|373.6|374.6|370.4|1
1749736200000|2025-06-12 13:50:00|375.4|370.4|375.9|370.9|375.9|371.4|372.3|369.8|11
1749736500000|2025-06-12 13:55:00|375.3|370.3|376.8|371.8|377.3|372.3|372.6|370.1|7
1749736800000|2025-06-12 14:00:00|376.9|371.9|378.6|373.6|378.6|373.6|376.9|371.9|4
1749737100000|2025-06-12 14:05:00|378.5|373.5|378.9|373.9|379.1|374.1|378.5|373.5|5
1749737400000|2025-06-12 14:10:00|||||||||2
1749737700000|2025-06-12 14:15:00|379|374|377.6|376.6|379.6|376.6|377.3|374|4
1749738000000|2025-06-12 14:20:00|||||||||3
1749738300000|2025-06-12 14:25:00|378.9|373.9|378.6|373.6|379.4|376.3|376.9|373.5|3
1749738600000|2025-06-12 14:30:00|||||||||2
1749738900000|2025-06-12 14:35:00|376.9|375.9|376.9|375.9|377.1|376.1|376.8|375.8|3
1749739200000|2025-06-12 14:40:00|377|376|379.4|374.4|379.5|376|376.9|374.4|3
1749739500000|2025-06-12 14:45:00|||||||||2
1749739800000|2025-06-12 14:50:00|377.3|376.3|377.3|376.3|379.4|376.3|377.3|374.4|2
1749740100000|2025-06-12 14:55:00|378.6|373.6|378.8|373.8|379.1|376.3|377.3|373.5|3
1749740400000|2025-06-12 15:00:00|379.1|374.1|378.8|373.8|379.1|374.1|378.8|373.8|2
1749740700000|2025-06-12 15:05:00|379|374|378.8|373.8|379|374|378.8|373.8|2
1749741000000|2025-06-12 15:10:00|379.1|374.1|378.6|373.6|379.1|376.3|377.3|373.6|13
1749741300000|2025-06-12 15:15:00|378.8|373.8|379|374|379|374|378.8|373.8|2
1749741600000|2025-06-12 15:20:00|||||||||2
1749741900000|2025-06-12 15:25:00|379.1|374.1|376.8|375.8|379.1|375.8|376.8|373.9|2
1749742200000|2025-06-12 15:30:00|379.1|374.1|379|374|379.1|376.4|376.8|374|4
1749742500000|2025-06-12 15:35:00|||||||||2
1749742800000|2025-06-12 15:40:00|||||||||2
1749743100000|2025-06-12 15:45:00|379.1|374.1|377.4|376.4|379.1|376.4|377.3|374.1|3
1749743400000|2025-06-12 15:50:00|377.3|376.3|379.1|374.1|379.1|376.3|377.3|373.8|7
1749743700000|2025-06-12 15:55:00|377.3|376.3|378.4|373.4|379.1|376.3|377.3|373.4|7
1749744000000|2025-06-12 16:00:00|378.5|373.5|378.6|373.6|378.6|373.6|378.4|373.4|0
1749744300000|2025-06-12 16:05:00|378.8|373.8|378.6|373.6|378.8|373.8|378.5|373.5|0
1749744600000|2025-06-12 16:10:00|378.8|373.8|379|374|379|374|378.8|373.8|0
1749744900000|2025-06-12 16:15:00|379.3|374.3|379|374|379.3|374.3|379|374|0
1749745200000|2025-06-12 16:20:00|378.9|373.9|378.9|373.9|378.9|373.9|378.9|373.9|0
1749745500000|2025-06-12 16:25:00|379.3|374.3|379.4|374.4|379.4|374.4|379.3|374.3|4
1749746400000|2025-06-12 16:40:00|377.3|376.3|377|376|377.3|376.3|376.6|375.6|2
1749746700000|2025-06-12 16:45:00|377.1|376.1|376.9|375.9|377.1|376.1|376.9|375.9|1
1749747000000|2025-06-12 16:50:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|1
1749748500000|2025-06-12 17:15:00|378.5|373.5|378.6|373.6|378.6|373.6|378.5|373.5|3
1749749700000|2025-06-12 17:35:00|376.8|375.8|376.8|375.8|378.9|375.8|376.8|373.6|52
1749750000000|2025-06-12 17:40:00|378.6|373.6|378.6|373.6|378.6|375.9|376.8|373.6|2
1749750300000|2025-06-12 17:45:00|376.8|375.8|378.6|373.6|378.6|375.8|376.8|373.6|0
1749750600000|2025-06-12 17:50:00|379.1|374.1|380.3|375.3|380.4|375.4|379|374|12
1749750900000|2025-06-12 17:55:00|380.4|375.4|382.8|377.8|383.4|378.4|379.1|375.4|13
1749751200000|2025-06-12 18:00:00|382.6|377.6|382.1|377.1|382.6|377.6|382.1|377.1|6
1749751500000|2025-06-12 18:05:00|382|377|382.8|377.8|383.6|378.8|379.4|376.9|8
1749751800000|2025-06-12 18:10:00|382.9|377.9|382.3|377.3|383.3|380.5|379.8|377.3|17
1749752100000|2025-06-12 18:15:00|382.1|377.1|379.9|378.9|382.1|379.1|379.4|376|43
1749772800000|2025-06-13 00:00:00|381.6|376.6|381.4|376.4|384.4|379.4|377.8|375.1|8
1749773100000|2025-06-13 00:05:00|381.3|376.3|382|377|382.6|377.6|381.3|376.3|0
1749773400000|2025-06-13 00:10:00|382.1|377.1|382.3|377.3|382.3|377.3|382.1|377.1|0
1749773700000|2025-06-13 00:15:00|382.1|377.1|382.3|377.3|383.5|378.5|382.1|377.1|0
1749774300000|2025-06-13 00:25:00|382.1|377.1|382.4|377.4|383.6|378.6|382.1|377.1|0
1749774600000|2025-06-13 00:30:00|382.3|377.3|382.1|377.1|382.3|377.3|381.8|376.8|0
1749774900000|2025-06-13 00:35:00|382|377|382.1|377.1|382.3|377.3|380.9|375.9|0
1749775200000|2025-06-13 00:40:00|380.6|375.6|382.3|377.3|382.3|377.3|380.6|375.6|0
1749775800000|2025-06-13 00:50:00|381.3|376.3|382.6|377.6|382.8|377.8|381.3|376.3|0
1749776100000|2025-06-13 00:55:00|382.8|377.8|382.8|377.8|382.8|377.8|382.8|377.8|0
1749776400000|2025-06-13 01:00:00|382.6|377.6|382.6|377.6|382.6|377.6|382.6|377.6|0
1749776700000|2025-06-13 01:05:00|382.8|377.8|382.6|377.6|383.3|378.6|379.6|377.6|0
1749777000000|2025-06-13 01:10:00|381.9|376.9|381.6|376.6|382.6|378.8|379.8|376.4|0
1749777900000|2025-06-13 01:25:00|381.8|376.8|381.6|376.6|381.8|376.8|381.6|376.6|0
1749778200000|2025-06-13 01:30:00|381.8|376.8|381.3|376.3|381.9|378.8|379.8|376.3|0
1749778800000|2025-06-13 01:40:00|381.4|376.4|382.3|377.3|382.3|377.3|381.3|376.3|2
1749779100000|2025-06-13 01:45:00|381.3|376.3|382.5|377.5|382.5|377.5|381.3|376.3|0
1749779400000|2025-06-13 01:50:00|383|378|383.5|378.5|383.5|378.5|381.9|376.9|11
1749779700000|2025-06-13 01:55:00|384.5|379.5|383.8|378.8|384.5|379.5|382.1|377.1|1
1749780300000|2025-06-13 02:05:00|383.9|378.9|384.6|379.6|385|380|382.6|377.6|0
1749780600000|2025-06-13 02:10:00|381.1|380.1|384.5|379.5|384.6|380.1|381|379.3|2
1749780900000|2025-06-13 02:15:00|381|380|384.6|379.6|384.6|380.1|381|379.6|0
1749781200000|2025-06-13 02:20:00|383.6|378.6|384.6|379.6|384.6|379.6|383.6|378.6|0
1749781500000|2025-06-13 02:25:00|383.4|378.4|384.8|379.8|385.6|380.6|383.4|378.4|0
1749781800000|2025-06-13 02:30:00|385.6|380.6|385.9|380.9|385.9|380.9|385.6|380.6|0
1749782100000|2025-06-13 02:35:00|386.3|381.3|386.5|381.5|386.5|383.5|384.5|380.9|0
1749782400000|2025-06-13 02:40:00|386.8|381.8|386.5|381.5|386.8|381.8|386.5|381.5|0
1749783000000|2025-06-13 02:50:00|386.6|381.6|386.6|381.6|386.6|381.6|386.6|381.6|0
1749783300000|2025-06-13 02:55:00|386.8|381.8|386.8|381.8|386.8|381.8|386.8|381.8|0
1749783600000|2025-06-13 03:00:00|386.9|381.9|386.5|381.5|386.9|381.9|386.5|381.5|0
1749784200000|2025-06-13 03:10:00|387.3|382.3|386.5|381.5|387.4|382.4|386.5|381.5|0
1749784500000|2025-06-13 03:15:00|387.4|382.4|386.5|381.5|388.1|383.1|386.5|381.5|0
1749785100000|2025-06-13 03:25:00|387.3|382.3|386.1|381.1|387.3|382.3|386.1|381.1|0
1749785400000|2025-06-13 03:30:00|386.4|381.4|386.4|381.4|386.4|381.4|386.4|381.4|0
1749786300000|2025-06-13 03:45:00|386.5|381.5|386.5|381.5|386.5|381.5|386.5|381.5|0
1749786900000|2025-06-13 03:55:00|385|384|386.5|381.5|386.5|384|385|381.5|0
1749787200000|2025-06-13 04:00:00|386.9|381.9|386.5|381.5|386.9|381.9|386.5|381.5|0
1749793200000|2025-06-13 05:40:00|385|384|386.4|381.4|386.5|384|385|381.4|0
1749796500000|2025-06-13 06:35:00|384.9|383.9|386.4|381.4|386.6|383.9|384.9|381.4|0
1749798900000|2025-06-13 07:15:00|386.3|381.3|386.1|381.1|386.4|383.9|384.9|381.1|3
1749799200000|2025-06-13 07:20:00|386.3|381.3|386.1|381.1|386.4|381.4|386.1|381.1|2
1749800700000|2025-06-13 07:45:00|||||||||1
1749803400000|2025-06-13 08:30:00|386.3|381.3|386.3|381.3|386.3|381.3|386.3|381.3|0
1749803700000|2025-06-13 08:35:00|386.1|381.1|386.1|381.1|386.1|381.1|386.1|381.1|1
1749804600000|2025-06-13 08:50:00|386.3|381.3|386.3|381.3|386.3|381.3|386.3|381.3|0
1749806400000|2025-06-13 09:20:00|386.6|381.6|386.5|381.5|386.6|381.6|386.5|381.5|2
1749808200000|2025-06-13 09:50:00|386.4|385.4|388.6|383.6|388.6|385.4|386.4|383.6|2
1749810600000|2025-06-13 10:30:00|389.8|384.8|389.8|384.8|389.9|384.9|389.6|384.6|3
1749810900000|2025-06-13 10:35:00|386.8|385.8|389.8|384.8|389.8|385.8|386.8|384.6|2
1749811500000|2025-06-13 10:45:00|389.5|384.5|389.4|384.4|389.5|384.5|389.4|384.4|0
1749812400000|2025-06-13 11:00:00|388.1|387.1|388.1|387.1|388.1|387.1|388.1|387.1|0
1749812700000|2025-06-13 11:05:00|388.3|387.3|389.5|384.5|389.5|387.3|388.3|384.5|3
1749813900000|2025-06-13 11:25:00|389.4|384.4|389.4|384.4|389.4|384.4|389.4|384.4|0
1749814200000|2025-06-13 11:30:00|389.3|384.3|389.1|384.1|389.3|384.3|389.1|384.1|0
1749814500000|2025-06-13 11:35:00|387|386|386.9|385.9|387|386|386.9|385.9|0
1749814800000|2025-06-13 11:40:00|388.6|383.6|386.5|385.5|388.6|385.5|386.5|383.6|1
1749815100000|2025-06-13 11:45:00|386.4|385.4|386.4|385.4|386.4|385.4|386.4|385.4|0
1749815400000|2025-06-13 11:50:00|386.5|385.5|386.5|385.5|386.5|385.5|386.4|385.4|0
1749816000000|2025-06-13 12:00:00|386.4|385.4|386.4|385.4|386.4|385.4|386.4|385.4|0
1749817800000|2025-06-13 12:30:00|387.1|382.1|387.1|382.1|387.1|382.1|387.1|382.1|1
1749818100000|2025-06-13 12:35:00|387.3|382.3|387.3|382.3|387.4|382.4|387.3|382.3|4
1749818400000|2025-06-13 12:40:00|387.4|382.4|388|383|388|383|387.4|382.4|0
1749821400000|2025-06-13 13:30:00|389.3|384.3|387.8|382.8|389.3|385.4|386.4|382.6|8
1749821700000|2025-06-13 13:35:00|388.6|383.6|388|383|388.6|383.6|388|383|3
1749822000000|2025-06-13 13:40:00|388.3|383.3|389.9|384.9|389.9|384.9|388.3|383.3|9
1749822300000|2025-06-13 13:45:00|389.8|384.8|389.5|384.5|389.9|387.4|388|384.5|5
1749822600000|2025-06-13 13:50:00|389.4|384.4|384.5|383.5|389.9|386.6|384.5|382.1|11
1749822900000|2025-06-13 13:55:00|384.4|383.4|383.8|382.8|385.9|383.4|383.8|380.9|12
1749823200000|2025-06-13 14:00:00|386.5|381.5|386.6|381.6|386.6|381.6|386.3|381.3|3
1749823500000|2025-06-13 14:05:00|387.1|382.1|387.3|382.3|387.3|384.8|385.8|382|1
1749823800000|2025-06-13 14:10:00|387.4|382.4|387.6|382.6|387.6|382.6|387.3|382.3|30
1749824100000|2025-06-13 14:15:00|387.3|382.3|387.6|382.6|387.6|384.8|384.5|382.3|10
1749824400000|2025-06-13 14:20:00|387.1|382.1|385.1|384.1|387.1|384.6|384.8|381.9|10
1749824700000|2025-06-13 14:25:00|387.4|382.4|385.5|384.5|387.4|384.5|385.1|382.4|2
1749825000000|2025-06-13 14:30:00|387.4|382.4|385.4|384.4|387.4|384.5|385.3|382|2
1749825300000|2025-06-13 14:35:00|385.3|384.3|385.1|384.1|387.1|384.4|384.9|382|7
1749825600000|2025-06-13 14:40:00|385|384|385.3|384.3|385.4|384.4|385|384|3
1749825900000|2025-06-13 14:45:00|385.4|384.4|385.4|384.4|385.4|384.4|385.3|384.3|0
1749826200000|2025-06-13 14:50:00|387.9|382.9|387.8|382.8|388.1|385.4|386|382.8|2
1749826800000|2025-06-13 15:00:00|387.6|382.6|387.6|382.6|387.6|382.6|387.6|382.6|0
1749827100000|2025-06-13 15:05:00|386.3|385.3|387.6|382.6|387.6|385.3|386.3|382.6|1
1749828000000|2025-06-13 15:20:00|386.4|385.4|388.1|387.1|389.8|387.1|386.4|383.9|1
1749828300000|2025-06-13 15:25:00|388.3|387.3|388.5|383.5|389.6|387.3|387.8|383.4|9
1749828600000|2025-06-13 15:30:00|388.9|383.9|386.5|385.5|388.9|385.5|386.1|383.4|4
1749828900000|2025-06-13 15:35:00|389.1|384.1|389.6|388.6|390.8|388.6|387.9|384.1|60
1749829200000|2025-06-13 15:40:00|389.8|388.8|390.4|385.4|391|388.8|389.5|385.4|13
1749829500000|2025-06-13 15:45:00|390.5|385.5|389.5|384.5|390.5|385.5|389.5|384.5|11
1749829800000|2025-06-13 15:50:00|389.4|384.4|387.9|386.9|389.6|387|387.8|384.3|6
1749830100000|2025-06-13 15:55:00|388.9|383.9|389.1|384.1|389.3|384.3|388.9|383.9|15
1749830400000|2025-06-13 16:00:00|388|387|388.9|383.9|389.1|387|388|383.9|0
1749830700000|2025-06-13 16:05:00|389|384|389.6|384.6|389.6|386.5|387.5|384|0
1749831000000|2025-06-13 16:10:00|389|384|388.9|383.9|389|384|388.8|383.8|2
1749831300000|2025-06-13 16:15:00|388.8|383.8|389.3|384.3|389.3|386|387|383.5|0
1749831600000|2025-06-13 16:20:00|389.4|384.4|389|384|389.6|387.3|386.3|383.9|5
1749831900000|2025-06-13 16:25:00|389.1|384.1|388|387|389.6|387|387.8|384.1|0
1749832200000|2025-06-13 16:30:00|388.1|387.1|389.4|384.4|390.4|387.6|388.1|384.4|14
1749832500000|2025-06-13 16:35:00|389.3|384.3|389.3|384.3|389.5|384.5|389.3|384.3|5
1749832800000|2025-06-13 16:40:00|389.1|384.1|388.9|383.9|389.1|384.1|388.8|383.8|0
1749833400000|2025-06-13 16:50:00|387.6|386.6|388.4|383.4|389.4|387.1|387.6|383.4|3
1749833700000|2025-06-13 16:55:00|388.5|383.5|388.9|383.9|389.3|384.3|388.5|383.5|11
1749834000000|2025-06-13 17:00:00|387|386|387.8|386.8|387.8|386.8|387|386|2
1749834300000|2025-06-13 17:05:00|388.9|383.9|389.1|384.1|389.4|386.8|387.5|383.5|2
1749834600000|2025-06-13 17:10:00|388.9|383.9|388.4|383.4|388.9|383.9|388.4|383.4|0
1749834900000|2025-06-13 17:15:00|388.5|383.5|388.5|383.5|388.8|383.8|388.4|383.4|0
1749835200000|2025-06-13 17:20:00|||||||||7
1749835500000|2025-06-13 17:25:00|388.4|383.4|388.6|383.6|388.6|383.6|388.4|383.4|13
1749835800000|2025-06-13 17:30:00|388.8|383.8|388.9|383.9|388.9|383.9|388.8|383.8|1
1749836100000|2025-06-13 17:35:00|389|384|388.8|383.8|389|384|388.8|383.8|3
1749836400000|2025-06-13 17:40:00|388.6|383.6|388.5|383.5|388.6|386|387|383.5|20
1749837000000|2025-06-13 17:50:00|388.8|383.8|389.4|384.4|389.4|386.9|387.3|383.8|2
1749837300000|2025-06-13 17:55:00|389.5|384.5|389.9|384.9|390.4|388|388.1|384.4|81
1749837600000|2025-06-13 18:00:00|390|385|389.5|384.5|390.4|387.9|388.5|384.5|6
1749837900000|2025-06-13 18:05:00|389.6|384.6|389.4|384.4|390.1|387.4|388.3|384.4|3
1749838200000|2025-06-13 18:10:00|389.5|384.5|389.3|384.3|390.1|387.1|386.5|383.9|10
1749838500000|2025-06-13 18:15:00|386.8|385.8|388|383|389.1|385.9|386.4|382.5|10
1750032000000|2025-06-16 00:00:00|389.8|384.8|390.4|385.4|390.4|388.9|389.6|384.6|17
1750032300000|2025-06-16 00:05:00|389.8|384.8|390.4|385.4|391.1|388.5|389.3|384.6|2
1750032600000|2025-06-16 00:10:00|390.3|385.3|390.3|385.3|390.3|385.3|390.3|385.3|0
1750033200000|2025-06-16 00:20:00|390.4|385.4|390.1|385.1|391.1|388.5|389.3|384.6|3
1750033500000|2025-06-16 00:25:00|389.6|384.6|390.3|385.3|390.3|385.3|389.6|384.6|0
1750034100000|2025-06-16 00:35:00|389.4|384.4|390.3|385.3|390.3|385.3|389.4|384.4|0
1750034400000|2025-06-16 00:40:00|389.6|384.6|390.3|385.3|390.3|385.3|389.6|384.6|0
1750034700000|2025-06-16 00:45:00|389.9|384.9|389.8|384.8|389.9|384.9|389.8|384.8|0
1750035300000|2025-06-16 00:55:00|389.6|384.6|389.6|384.6|389.6|384.6|389.1|384.1|0
1750035600000|2025-06-16 01:00:00|390.1|385.1|389.4|388.4|390.1|388.4|389.4|385.1|0
1750036500000|2025-06-16 01:15:00|389.3|388.3|390|385|390.5|388.3|389.1|384.4|2
1750037700000|2025-06-16 01:35:00|389.4|384.4|390|385|390|385|389.4|384.4|0
1750038000000|2025-06-16 01:40:00|389.9|384.9|390|385|390|385|389.4|384.4|0
1750038300000|2025-06-16 01:45:00|389.4|384.4|389.8|384.8|390|385|388.8|383.8|0
1750038600000|2025-06-16 01:50:00|389.9|384.9|389.9|384.9|389.9|384.9|389.9|384.9|0
1750038900000|2025-06-16 01:55:00|389.8|384.8|389.9|384.9|389.9|384.9|389.8|384.8|0
1750039200000|2025-06-16 02:00:00|389.5|384.5|389.4|384.4|389.5|384.5|389.4|384.4|0
1750039500000|2025-06-16 02:05:00|390|385|390.1|385.1|390.1|385.1|389.4|384.4|0
1750040100000|2025-06-16 02:15:00|389.4|384.4|390.1|385.1|390.1|385.1|389.4|384.4|0
1750040400000|2025-06-16 02:20:00|389.6|384.6|390|385|390.1|385.1|389.6|384.6|0
1750040700000|2025-06-16 02:25:00|389.9|384.9|389.9|384.9|389.9|384.9|389.9|384.9|0
1750041300000|2025-06-16 02:35:00|387.5|386.5|389.9|384.9|389.9|386.5|387.5|384.9|0
1750041900000|2025-06-16 02:45:00|||||||||5
1750042200000|2025-06-16 02:50:00|387.5|386.5|389.9|384.9|389.9|386.5|387.5|384.9|0
1750043100000|2025-06-16 03:05:00|390.1|385.1|390.1|385.1|390.5|388.4|388.3|384.4|15
1750044000000|2025-06-16 03:20:00|389.8|384.8|390.3|385.3|390.3|385.3|389.6|384.6|0
1750044300000|2025-06-16 03:25:00|390.4|385.4|390.4|385.4|390.5|385.5|390.4|385.4|0
1750044600000|2025-06-16 03:30:00|390.3|385.3|390.3|385.3|390.3|385.3|390.3|385.3|1
1750044900000|2025-06-16 03:35:00|389.9|384.9|390.1|385.1|390.1|385.1|389.8|384.8|0
1750045500000|2025-06-16 03:45:00|390.3|385.3|390.4|385.4|390.4|385.4|390.3|385.3|0
1750045800000|2025-06-16 03:50:00|390.5|385.5|390.5|385.5|390.5|385.5|390.5|385.5|0
1750046700000|2025-06-16 04:05:00|||||||||3
1750049400000|2025-06-16 04:50:00|||||||||3
1750053900000|2025-06-16 06:05:00|||||||||1
1750056600000|2025-06-16 06:50:00|||||||||2
1750059900000|2025-06-16 07:45:00|390.1|385.1|390|385|390.1|385.1|390|385|1
1750063500000|2025-06-16 08:45:00|||||||||1
1750065600000|2025-06-16 09:20:00|||||||||1
1750066800000|2025-06-16 09:40:00|390.1|385.1|390.1|385.1|390.1|385.1|390.1|385.1|1
1750072500000|2025-06-16 11:15:00|390|385|390|385|390|385|390|385|0
1750075200000|2025-06-16 12:00:00|389.9|384.9|389.3|384.3|389.9|384.9|389.1|384.1|0
1750076700000|2025-06-16 12:25:00|389.4|384.4|389.4|384.4|389.4|384.4|389.4|384.4|0
1750077300000|2025-06-16 12:35:00|389.3|384.3|389.1|384.1|389.3|384.3|389.1|384.1|0
1750080600000|2025-06-16 13:30:00|386.1|385.1|388.4|383.4|389.4|387|386.1|383.4|5
1750080900000|2025-06-16 13:35:00|388.3|383.3|387|382|388.4|385|385.9|381.5|3
1750081200000|2025-06-16 13:40:00|386.9|381.9|382.4|381.4|386.9|383.3|382.4|379.4|9
1750081500000|2025-06-16 13:45:00|384.1|379.1|384.8|379.8|385.5|382|381.1|378.5|5
1750081800000|2025-06-16 13:50:00|381.4|380.4|384.5|379.5|384.9|381.5|381.4|379.1|2
1750082100000|2025-06-16 13:55:00|381.5|380.5|383|378|383.1|380.5|380.3|377.6|7
1750082400000|2025-06-16 14:00:00|383.3|378.3|383.4|378.4|383.6|380|380.3|377.8|2
1750082700000|2025-06-16 14:05:00|383.1|378.1|383.3|378.3|383.6|380|381|378.1|1
1750083000000|2025-06-16 14:10:00|383.6|378.6|382.9|381.9|384.6|381.9|380.9|378.6|6
1750083300000|2025-06-16 14:15:00|384.3|379.3|384.4|379.4|384.6|379.6|384.3|379.3|3
1750084200000|2025-06-16 14:30:00|384.3|379.3|383.6|378.6|384.5|380|381|378.5|5
1750085100000|2025-06-16 14:45:00|380.9|379.9|378|373|380.9|379.9|375.5|372.8|26
1750085400000|2025-06-16 14:50:00|377.9|372.9|380.6|375.6|381|376|377.9|372.9|1
1750085700000|2025-06-16 14:55:00|381|376|380.4|375.4|381|377.5|378.5|375.1|0
1750086000000|2025-06-16 15:00:00|378.3|377.3|378.4|373.4|380.4|377.3|378.3|373.4|1
1750086300000|2025-06-16 15:05:00|378|373|378.5|373.5|378.5|373.5|378|373|0
1750086600000|2025-06-16 15:10:00|378.6|373.6|379.1|374.1|379.1|374.1|378.6|373.6|0
1750086900000|2025-06-16 15:15:00|377|376|377|376|377|376|376.9|375.9|1
1750087200000|2025-06-16 15:20:00|379.6|374.6|380.4|375.4|380.6|377|377.9|374.6|3
1750087500000|2025-06-16 15:25:00|380.3|375.3|380.1|375.1|380.6|375.6|380.1|375.1|0
1750087800000|2025-06-16 15:30:00|380.4|375.4|380.3|375.3|380.4|377.6|378.6|375.3|0
1750088100000|2025-06-16 15:35:00|380.1|375.1|380.1|375.1|380.1|375.1|380.1|375.1|1
1750089000000|2025-06-16 15:50:00|380.3|375.3|380.4|375.4|380.5|375.5|380.1|375.1|3
1750089300000|2025-06-16 15:55:00|380.5|375.5|380.6|375.6|380.6|375.6|380.5|375.5|0
1750089600000|2025-06-16 16:00:00|380.8|375.8|380.1|375.1|380.8|376.6|377.6|375.1|2
1750089900000|2025-06-16 16:05:00|380.5|375.5|380.5|375.5|380.5|375.5|380.5|375.5|0
1750090500000|2025-06-16 16:15:00|380.4|375.4|380.4|375.4|380.5|375.5|380.4|375.4|0
1750090800000|2025-06-16 16:20:00|380.3|375.3|378.9|373.9|380.3|376.8|377.6|373.5|3
1750091100000|2025-06-16 16:25:00|379|374|379.1|374.1|379.1|375.8|376.8|373.9|1
1750091400000|2025-06-16 16:30:00|379.4|374.4|379.9|374.9|379.9|374.9|379.4|374.4|0
1750091700000|2025-06-16 16:35:00|378.5|377.5|380|375|380.6|377.8|378.5|375|4
1750092000000|2025-06-16 16:40:00|379.9|374.9|379.9|374.9|380|375|379.9|374.9|0
1750092300000|2025-06-16 16:45:00|380|375|378.6|377.6|380.4|377.6|378.5|374.6|0
1750092600000|2025-06-16 16:50:00|378.8|377.8|378.8|377.8|378.8|377.8|378.6|377.6|0
1750092900000|2025-06-16 16:55:00|379|378|378.6|377.6|379.1|378.1|378.5|377.5|1
1750093200000|2025-06-16 17:00:00|380.9|375.9|381|376|381|378|379|375.9|7
1750093500000|2025-06-16 17:05:00|381.1|376.1|381.1|376.1|381.1|378.3|379|376.1|0
1750093800000|2025-06-16 17:10:00|||||||||1
1750094100000|2025-06-16 17:15:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|7
1750094700000|2025-06-16 17:25:00|||||||||1
1750095000000|2025-06-16 17:30:00|379.1|378.1|379.4|378.4|379.5|378.5|379.1|378.1|3
1750095900000|2025-06-16 17:45:00|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|1
1750096200000|2025-06-16 17:50:00|379.1|378.1|379.3|378.3|381.1|378.4|379|376.1|3
1750096500000|2025-06-16 17:55:00|379.6|378.6|381.6|376.6|381.8|379.6|379.6|376.6|4
1750096800000|2025-06-16 18:00:00|380|379|380.9|379.9|380.9|379.9|380|379|3
1750097100000|2025-06-16 18:05:00|382.4|377.4|382.5|377.5|382.5|380.1|381|377.4|1
1750097400000|2025-06-16 18:10:00|381.1|380.1|382|377|382.9|380.1|379|376.3|22
1750097700000|2025-06-16 18:15:00|381.9|376.9|381.4|376.4|382|378.3|379.3|376.4|16
1750118400000|2025-06-17 00:00:00|384|379|382.1|377.1|384.3|379.3|381.9|376.9|1
1750118700000|2025-06-17 00:05:00|382.3|377.3|381.9|376.9|382.3|377.3|381.8|376.8|0
1750119000000|2025-06-17 00:10:00|381.8|376.8|381.9|376.9|381.9|376.9|381.8|376.8|0
1750119300000|2025-06-17 00:15:00|381.6|376.6|381.6|376.6|383|378.8|379.8|376.5|2
1750119600000|2025-06-17 00:20:00|382.9|377.9|379.1|378.1|382.9|378.5|379.1|376.3|1
1750120200000|2025-06-17 00:30:00|382.3|377.3|379.1|378.1|382.9|379|379.1|376.4|1
1750121700000|2025-06-17 00:55:00|379|378|381.3|376.3|381.3|378|377.3|374.6|5
1750122000000|2025-06-17 01:00:00|381.1|376.1|380.6|375.6|381.9|376.9|380.3|375.3|2
1750122300000|2025-06-17 01:05:00|380.8|375.8|380.6|375.6|381.8|376.8|380.6|375.6|0
1750122600000|2025-06-17 01:10:00|||||||||1
1750122900000|2025-06-17 01:15:00|376.9|375.9|380.5|375.5|380.5|375.9|376.9|375.5|2
1750123200000|2025-06-17 01:20:00|380.6|375.6|380.6|375.6|380.6|375.6|380.6|375.6|0
1750123500000|2025-06-17 01:25:00|379.4|374.4|377.3|376.3|379.4|376.3|377.3|374.4|0
1750125300000|2025-06-17 01:55:00|377.1|376.1|377.3|376.3|377.5|376.5|376.9|375.9|1
1750125600000|2025-06-17 02:00:00|379.4|374.4|377.3|376.3|379.4|376.3|377.3|374.4|0
1750125900000|2025-06-17 02:05:00|379.4|374.4|377.3|376.3|379.4|376.3|377.3|374.4|0
1750127100000|2025-06-17 02:25:00|380|375|382|377|382|377|380|375|12
1750127700000|2025-06-17 02:35:00|382.3|377.3|387|382|387.3|382.3|382.3|377.3|37
1750128000000|2025-06-17 02:40:00|386.5|381.5|386.9|381.9|387|382|386.5|381.5|0
1750128300000|2025-06-17 02:45:00|386.8|381.8|386.8|381.8|386.8|381.8|386.5|381.5|2
1750128600000|2025-06-17 02:50:00|387|382|386.8|381.8|387.3|382.3|385.6|380.6|2
1750128900000|2025-06-17 02:55:00|387.4|382.4|385.1|380.1|387.4|382.4|385.1|380.1|2
1750129200000|2025-06-17 03:00:00|385.3|380.3|385.3|380.3|385.3|380.3|385.3|380.3|0
1750129500000|2025-06-17 03:05:00|385.1|380.1|385.8|380.8|386.1|381.1|385.1|380.1|0
1750130100000|2025-06-17 03:15:00|385.9|380.9|386.4|381.4|386.4|381.4|385.9|380.9|1
1750131000000|2025-06-17 03:30:00|386.3|381.3|383.6|378.6|386.3|382.5|381.5|377.5|3
1750131600000|2025-06-17 03:40:00|383.8|378.8|384|379|384|379|383.8|378.8|0
1750131900000|2025-06-17 03:45:00|384.6|379.6|385|380|385|380|384.6|379.6|0
1750137600000|2025-06-17 05:20:00|384.5|379.5|384.5|379.5|384.5|379.5|384.5|379.5|0
1750139100000|2025-06-17 05:45:00|385|380|385|380|385|380|385|380|0
1750140000000|2025-06-17 06:00:00|382|381|388.6|383.6|388.8|383.8|382|380|6
1750140300000|2025-06-17 06:05:00|387.6|382.6|386|381|387.6|382.6|386|381|2
1750140600000|2025-06-17 06:10:00|386.1|381.1|385.4|380.4|386.5|381.5|385.4|380.4|0
1750140900000|2025-06-17 06:15:00|384.8|383.8|384.6|379.6|387.1|384.6|384.5|379.5|3
1750141200000|2025-06-17 06:20:00|385.5|380.5|386.3|381.3|386.5|381.5|382|380.5|3
1750141500000|2025-06-17 06:25:00|386.4|381.4|385.5|380.5|386.4|381.4|385.4|380.4|0
1750141800000|2025-06-17 06:30:00|385.4|380.4|385.3|380.3|385.4|380.4|385.1|380.1|0
1750142100000|2025-06-17 06:35:00|385.1|380.1|385.1|380.1|387.3|382.3|378.1|377.1|24
1750142400000|2025-06-17 06:40:00|386.3|381.3|382.4|377.4|386.3|381.3|381.6|376.6|0
1750142700000|2025-06-17 06:45:00|381.5|376.5|381|376|381.5|376.5|381|376|1
1750143000000|2025-06-17 06:50:00|378.1|377.1|384.6|379.6|386|381|378.1|376.4|2
1750143300000|2025-06-17 06:55:00|384.8|379.8|384.8|379.8|386.3|381.3|384.6|379.6|0
1750143600000|2025-06-17 07:00:00|384.9|379.9|384.5|379.5|384.9|379.9|384.1|379.1|4
1750143900000|2025-06-17 07:05:00|384.6|379.6|384.6|379.6|384.6|379.6|384.6|379.6|0
1750144200000|2025-06-17 07:10:00|384.5|379.5|384.6|379.6|384.9|379.9|384.3|379.3|0
1750144500000|2025-06-17 07:15:00|385.9|380.9|384.6|379.6|386.5|381.5|379.9|378.6|17
1750144800000|2025-06-17 07:20:00|383.8|378.8|383.6|378.6|383.8|378.8|383.4|378.4|0
1750145100000|2025-06-17 07:25:00|383.8|378.8|384|379|384.1|379.1|383.6|378.6|0
1750145400000|2025-06-17 07:30:00|384.1|379.1|384.1|379.1|384.3|379.3|380.3|379|2
1750145700000|2025-06-17 07:35:00|384.9|379.9|384|379|384.9|379.9|383.8|378.8|0
1750146000000|2025-06-17 07:40:00|384.1|379.1|384.8|379.8|385.3|380.3|383.5|378.5|6
1750146300000|2025-06-17 07:45:00|383.8|378.8|383|378|383.8|378.8|376.8|371.8|24
1750146600000|2025-06-17 07:50:00|383.1|378.1|383.9|378.9|385.3|380.3|383.1|378.1|3
1750146900000|2025-06-17 07:55:00|383.8|378.8|384.3|379.3|384.3|379.3|383.8|378.8|0
1750147500000|2025-06-17 08:05:00|380.4|379.4|382.1|377.1|384.1|379.4|380.4|376.8|10
1750147800000|2025-06-17 08:10:00|382|377|381.9|376.9|382.1|377.1|380.5|375.5|1
1750148100000|2025-06-17 08:15:00|381.8|376.8|382|377|382.1|377.1|381.5|376.5|0
1750148700000|2025-06-17 08:25:00|382.1|377.1|383.4|378.4|385.9|380.9|381.6|376.6|1
1750149000000|2025-06-17 08:30:00|383.5|378.5|383.8|378.8|384.8|379.8|383.1|378.1|0
1750149300000|2025-06-17 08:35:00|383.3|378.3|383.4|378.4|384.1|379.1|382.9|377.9|0
1750149600000|2025-06-17 08:40:00|383.1|378.1|382.6|377.6|384.3|381|382|377.5|0
1750149900000|2025-06-17 08:45:00|383.9|378.9|382.5|377.5|384.1|381.4|382.4|377.5|0
1750150200000|2025-06-17 08:50:00|383.6|378.6|382.4|377.4|383.6|378.6|382.4|377.4|0
1750150500000|2025-06-17 08:55:00|382.3|377.3|382|377|383.8|378.8|382|377|0
1750150800000|2025-06-17 09:00:00|381.5|380.5|382|377|383|380.5|381.5|377|0
1750151100000|2025-06-17 09:05:00|382.6|377.6|382.6|377.6|383.1|378.1|382.6|377.6|0
1750152300000|2025-06-17 09:25:00|382.8|377.8|382.8|377.8|382.9|377.9|382.8|377.8|0
1750153500000|2025-06-17 09:45:00|382.9|377.9|382.9|377.9|382.9|377.9|382.8|377.8|0
1750155000000|2025-06-17 10:10:00|383|378|382.9|377.9|383|378|382.6|377.6|0
1750158000000|2025-06-17 11:00:00|383|378|382.9|377.9|383|378|382.6|377.6|0
1750158300000|2025-06-17 11:05:00|382.8|377.8|383.4|378.4|383.4|378.4|382.6|377.6|0
1750158900000|2025-06-17 11:15:00|383.3|378.3|383.4|378.4|383.4|378.4|382.4|377.4|0
1750159200000|2025-06-17 11:20:00|383.9|378.9|384|379|384|379|383.9|378.9|0
1750160100000|2025-06-17 11:35:00|383.5|378.5|383.3|378.3|384.5|379.5|382.6|377.6|0
1750160700000|2025-06-17 11:45:00|383.4|378.4|383.9|378.9|383.9|378.9|383.4|378.4|0
1750161300000|2025-06-17 11:55:00|383.8|378.8|384|379|384|379|383.4|378.4|0
1750162500000|2025-06-17 12:15:00|383.9|378.9|383.8|378.8|384|379|382.5|377.5|0
1750162800000|2025-06-17 12:20:00|383.1|378.1|383.6|378.6|384.6|379.6|383.1|378.1|0
1750163700000|2025-06-17 12:35:00|382.9|377.9|383.6|378.6|384.5|379.5|382.9|377.9|0
1750164000000|2025-06-17 12:40:00|384.5|379.5|385|380|385.8|383.1|383|378.5|1
1750167000000|2025-06-17 13:30:00|381.9|376.9|383|378|383.5|379|379.5|376.1|29
1750167300000|2025-06-17 13:35:00|382.6|377.6|382|377|383.4|378.4|381.9|376.9|9
1750167600000|2025-06-17 13:40:00|381.8|376.8|377.4|372.4|381.8|377.6|376.1|372.4|8
1750167900000|2025-06-17 13:45:00|377.3|372.3|377.5|372.5|377.5|372.5|377.3|372.3|0
1750168200000|2025-06-17 13:50:00|376|375|379.5|374.5|379.5|375.1|376|374.1|5
1750168800000|2025-06-17 14:00:00|376.4|375.4|380.8|375.8|380.8|375.8|376.4|374.5|3
1750169100000|2025-06-17 14:05:00|380.9|375.9|380.9|375.9|380.9|375.9|380.9|375.9|0
1750169400000|2025-06-17 14:10:00|380.8|375.8|380.8|375.8|380.8|375.8|380.8|375.8|1
1750169700000|2025-06-17 14:15:00|380.9|375.9|380.9|375.9|381|376|380.8|375.8|0
1750170300000|2025-06-17 14:25:00|380.8|375.8|377.1|376.1|381.1|377|377|375.1|7
1750170600000|2025-06-17 14:30:00|377|376|376.5|375.5|379.3|376.1|376.4|373.9|6
1750170900000|2025-06-17 14:35:00|379.1|374.1|379.1|374.1|379.4|375.4|376.4|373.6|2
1750171200000|2025-06-17 14:40:00|379|374|376.6|375.6|379|375.8|376.5|373.9|2
1750171500000|2025-06-17 14:45:00|379.3|374.3|379.1|374.1|379.3|374.3|379.1|374.1|1
1750171800000|2025-06-17 14:50:00|376.4|375.4|376.4|375.4|376.4|375.4|376.4|375.4|0
1750172100000|2025-06-17 14:55:00|379.1|374.1|376.5|375.5|379.1|375.8|376.5|373.9|2
1750172400000|2025-06-17 15:00:00|376.8|375.8|379.1|374.1|379.1|375.8|376.5|374.1|4
1750172700000|2025-06-17 15:05:00|379|374|375.9|374.9|379|375.8|375.9|373.9|1
1750173300000|2025-06-17 15:15:00|378.9|373.9|378.9|373.9|379|374|378.8|373.8|1
1750173900000|2025-06-17 15:25:00|379|374|379|374|379.6|376.8|377.5|373.9|3
1750174200000|2025-06-17 15:30:00|378.6|373.6|378.6|373.6|378.6|373.6|378.6|373.6|1
1750174500000|2025-06-17 15:35:00|379|374|379|374|379|374|379|374|2
1750174800000|2025-06-17 15:40:00|||||||||1
1750175100000|2025-06-17 15:45:00|378.9|373.9|378.8|373.8|378.9|373.9|378.8|373.8|0
1750175700000|2025-06-17 15:55:00|376.1|375.1|376.1|375.1|376.1|375.1|376.1|375.1|3
1750176000000|2025-06-17 16:00:00|376|375|376|375|376|375|376|375|2
1750176300000|2025-06-17 16:05:00|376.1|375.1|378.9|373.9|378.9|375.1|376.1|373.9|1
1750176600000|2025-06-17 16:10:00|378.5|373.5|376.1|375.1|378.5|375.3|376.1|373.5|3
1750176900000|2025-06-17 16:15:00|378.8|373.8|378.8|373.8|378.8|373.8|378.8|373.8|4
1750177200000|2025-06-17 16:20:00|||||||||1
1750177500000|2025-06-17 16:25:00|378.6|373.6|378.6|373.6|378.6|374.9|375.9|373.6|3
1750177800000|2025-06-17 16:30:00|378.9|373.9|378.9|373.9|378.9|373.9|378.9|373.9|2
1750178100000|2025-06-17 16:35:00|378.8|373.8|378.5|373.5|378.8|373.8|378.4|373.4|4
1750178400000|2025-06-17 16:40:00|||||||||2
1750178700000|2025-06-17 16:45:00|378.3|373.3|378.4|373.4|378.4|373.4|378.3|373.3|5
1750179000000|2025-06-17 16:50:00|378.3|373.3|376|375|378.4|375|376|373.1|2
1750179300000|2025-06-17 16:55:00|375.8|374.8|375.8|374.8|375.8|374.8|375.8|374.8|16
1750179600000|2025-06-17 17:00:00|375.6|374.6|375.1|374.1|375.6|374.6|374.9|373.9|55
1750179900000|2025-06-17 17:05:00|375.6|374.6|376.9|375.9|376.9|375.9|375.1|374.1|11
1750180500000|2025-06-17 17:15:00|378|373|377.6|372.6|378|375.6|375|372.5|8
1750180800000|2025-06-17 17:20:00|377.3|372.3|377.3|372.3|377.3|372.3|377.3|372.3|2
1750181100000|2025-06-17 17:25:00|377.1|372.1|377|372|377.1|372.1|376.9|371.9|4
1750181400000|2025-06-17 17:30:00|376.9|371.9|375.8|370.8|377|373.3|372.9|370.8|33
1750181700000|2025-06-17 17:35:00|375.9|370.9|375.6|370.6|376|371|375.4|370.4|1
1750182000000|2025-06-17 17:40:00|375.5|370.5|372.6|371.6|375.5|372|372.6|370.1|4
1750182300000|2025-06-17 17:45:00|372.4|371.4|375.1|370.1|375.3|371.4|372.3|369.9|11
1750182600000|2025-06-17 17:50:00|374.3|369.3|375|370|375.4|370.9|371.9|369.3|8
1750182900000|2025-06-17 17:55:00|371.1|370.1|374.4|369.4|374.9|370.1|371.1|369|12
1750183200000|2025-06-17 18:00:00|374.3|369.3|374|369|374.9|370.3|370.9|368.4|5
1750183500000|2025-06-17 18:05:00|374.1|369.1|373.6|368.6|374.1|369.1|373.4|368.4|2
1750183800000|2025-06-17 18:10:00|373.8|368.8|373.5|368.5|374|370.9|371.9|368.4|19
1750184100000|2025-06-17 18:15:00|373.4|368.4|373.9|368.9|373.9|370.9|371.8|368.1|4
1750204800000|2025-06-18 00:00:00|373.4|368.4|373.4|368.4|373.4|370.5|371.5|368.1|3
1750205100000|2025-06-18 00:05:00|371.3|370.3|371.3|370.3|371.3|370.3|371.3|370.3|0
1750205400000|2025-06-18 00:10:00|371.1|370.1|373.5|368.5|373.5|370.1|371.1|368.5|1
1750206000000|2025-06-18 00:20:00|373.6|368.6|373.8|368.8|373.8|368.8|373.6|368.6|1
1750208400000|2025-06-18 01:00:00|374.1|369.1|373.6|368.6|374.1|369.1|373.6|368.6|0
1750209600000|2025-06-18 01:20:00|371.9|370.9|371.9|370.9|371.9|370.9|371.9|370.9|0
1750210500000|2025-06-18 01:35:00|374.4|369.4|374.4|369.4|374.4|369.4|374.4|369.4|1
1750211100000|2025-06-18 01:45:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1750211700000|2025-06-18 01:55:00|372.5|371.5|374.4|369.4|374.6|371.5|372.5|369.3|0
1750212000000|2025-06-18 02:00:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1750215300000|2025-06-18 02:55:00|374.4|369.4|374.4|369.4|374.4|369.4|374.4|369.4|0
1750215600000|2025-06-18 03:00:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1750215900000|2025-06-18 03:05:00|374.4|369.4|374.4|369.4|374.4|369.4|374.4|369.4|0
1750216200000|2025-06-18 03:10:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1750216500000|2025-06-18 03:15:00|374.4|369.4|374.4|369.4|374.4|369.4|374.3|369.3|0
1750217100000|2025-06-18 03:25:00|374.3|369.3|374.3|369.3|374.3|369.3|374.3|369.3|0
1750218300000|2025-06-18 03:45:00|374.4|369.4|374|369|374.4|369.4|374|369|3
1750218900000|2025-06-18 03:55:00|373.9|368.9|373.8|368.8|374.1|369.1|373.8|368.8|0
1750219800000|2025-06-18 04:10:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1750221300000|2025-06-18 04:35:00|373.8|368.8|373.8|368.8|373.8|368.8|373.8|368.8|0
1750224600000|2025-06-18 05:30:00|373.6|368.6|373.8|368.8|373.8|368.8|373.4|368.4|0
1750226400000|2025-06-18 06:00:00|373.6|368.6|373.6|368.6|373.6|368.6|373.6|368.6|0
1750226700000|2025-06-18 06:05:00|373.5|368.5|373.6|368.6|373.8|368.8|373.5|368.5|0
1750227000000|2025-06-18 06:10:00|372|371|372|371|372|371|372|371|0
1750228200000|2025-06-18 06:30:00|374.1|369.1|373.6|368.6|374.1|371|372|368.3|4
1750228500000|2025-06-18 06:35:00|373.8|368.8|373.6|368.6|373.8|368.8|373.6|368.6|0
1750229700000|2025-06-18 06:55:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1750230000000|2025-06-18 07:00:00|373.5|368.5|373.6|368.6|373.6|368.6|373.5|368.5|0
1750230600000|2025-06-18 07:10:00|373.5|368.5|371.1|370.1|373.6|370.1|371.1|368.5|0
1750232100000|2025-06-18 07:35:00|373.5|368.5|373.5|368.5|373.5|368.5|373.5|368.5|2
1750232400000|2025-06-18 07:40:00|371.8|370.8|371.8|370.8|371.8|370.8|371.8|370.8|0
1750232700000|2025-06-18 07:45:00|371.9|370.9|374.9|369.9|375.5|373.3|371.9|369.5|12
1750233000000|2025-06-18 07:50:00|375.5|370.5|374.4|369.4|375.5|370.5|374.3|369.3|1
1750233300000|2025-06-18 07:55:00|374.3|369.3|374.1|369.1|374.3|369.3|374.1|369.1|0
1750233900000|2025-06-18 08:05:00|374|369|376.4|371.4|376.5|374.4|371.5|369|11
1750234200000|2025-06-18 08:10:00|376.3|371.3|374.5|369.5|376.4|371.4|373.6|368.6|2
1750234500000|2025-06-18 08:15:00|374.4|369.4|374.5|369.5|375|370|374.4|369.4|0
1750234800000|2025-06-18 08:20:00|374.4|369.4|374.8|373.8|376.8|373.8|373.6|368.6|0
1750235100000|2025-06-18 08:25:00|374.9|373.9|374.6|369.6|375.8|374|374.6|369.6|3
1750235400000|2025-06-18 08:30:00|374.5|369.5|374.3|369.3|374.5|369.5|374.3|369.3|0
1750237200000|2025-06-18 09:00:00|374.6|369.6|374.1|369.1|374.6|369.6|373.6|368.6|1
1750237500000|2025-06-18 09:05:00|373|372|374.1|369.1|375.1|372|373|369.1|0
1750237800000|2025-06-18 09:10:00|374|369|374|369|374.8|369.8|374|369|0
1750238100000|2025-06-18 09:15:00|373.9|368.9|374.8|369.8|374.9|371.8|372.8|368.9|0
1750238700000|2025-06-18 09:25:00|374.6|369.6|374.9|369.9|374.9|371.3|372.1|369.1|0
1750239000000|2025-06-18 09:30:00|374.4|369.4|374.9|369.9|374.9|371.3|372.3|369.4|0
1750239600000|2025-06-18 09:40:00|374.8|369.8|374.9|369.9|375.4|372.3|373.3|369.8|0
1750239900000|2025-06-18 09:45:00|374.8|369.8|374.8|369.8|374.8|369.8|374.8|369.8|0
1750241700000|2025-06-18 10:15:00|371.8|370.8|373.5|368.5|373.6|370.8|371.5|368.3|15
1750242000000|2025-06-18 10:20:00|371|370|373.6|368.6|373.6|370|371|368.5|1
1750244400000|2025-06-18 11:00:00|370.6|369.6|371.5|366.5|371.5|369.6|370|366.5|9
1750244700000|2025-06-18 11:05:00|371.4|366.4|363.5|358.5|371.4|368.3|363.5|358.5|48
1750245000000|2025-06-18 11:10:00|363.1|358.1|363.5|358.5|363.5|358.5|363.1|358.1|3
1750245300000|2025-06-18 11:15:00|363.6|358.6|363.6|358.6|363.6|358.6|363.6|358.6|0
1750245600000|2025-06-18 11:20:00|364.4|359.4|364.8|359.8|364.8|359.8|364.3|359.3|1
1750245900000|2025-06-18 11:25:00|363.9|358.9|364.1|359.1|364.1|359.1|362.8|357.8|6
1750246200000|2025-06-18 11:30:00|364.3|359.3|364.3|359.3|364.5|359.5|364.1|359.1|5
1750246500000|2025-06-18 11:35:00|364|359|364.3|359.3|365.1|362.5|360.8|358.4|6
1750246800000|2025-06-18 11:40:00|364.4|359.4|364|359|364.4|359.4|363.8|358.8|4
1750247100000|2025-06-18 11:45:00|364.1|359.1|364|359|364.3|359.3|364|359|5
1750247400000|2025-06-18 11:50:00|364.4|359.4|364.3|359.3|364.8|359.8|364.3|359.3|7
1750247700000|2025-06-18 11:55:00|364.5|359.5|364.5|359.5|364.5|359.5|364.5|359.5|1
1750248000000|2025-06-18 12:00:00|364.6|359.6|364.5|359.5|364.8|359.8|364.5|359.5|2
1750248300000|2025-06-18 12:05:00|364.4|359.4|364.8|359.8|364.8|359.8|364.4|359.4|5
1750248600000|2025-06-18 12:10:00|364.9|359.9|364.1|359.1|364.9|359.9|364.1|359.1|6
1750248900000|2025-06-18 12:15:00|364|359|364|359|364.1|359.1|363.9|358.9|3
1750249200000|2025-06-18 12:20:00|364.1|359.1|364.4|359.4|364.4|359.4|364|359|2
1750249500000|2025-06-18 12:25:00|364.5|359.5|364.4|359.4|365|362.4|363|359.4|3
1750249800000|2025-06-18 12:30:00|364.3|359.3|364.4|359.4|364.5|359.5|364.1|359.1|6
1750250100000|2025-06-18 12:35:00|364.5|359.5|364.6|359.6|364.6|359.6|364.5|359.5|0
1750250400000|2025-06-18 12:40:00|364.5|359.5|364.5|359.5|364.9|362.3|363|359.4|5
1750253400000|2025-06-18 13:30:00|363.3|360.1|363.4|362.4|365.4|362.4|363.3|360.1|2
1750253700000|2025-06-18 13:35:00|366.8|361.8|367.4|362.4|367.4|362.4|366|361|5
1750254000000|2025-06-18 13:40:00|367.5|362.5|367.3|362.3|367.5|362.5|367.3|362.3|2
1750254300000|2025-06-18 13:45:00|367.4|362.4|366.8|361.8|368.1|363.1|366.6|361.6|5
1750254600000|2025-06-18 13:50:00|366.6|361.6|367.1|362.1|367.1|364.6|365.3|361.4|1
1750254900000|2025-06-18 13:55:00|365.4|364.4|366.1|361.1|367.4|364.4|364.6|361|13
1750255200000|2025-06-18 14:00:00|366|361|366.6|361.6|366.6|363.3|364|361|5
1750255500000|2025-06-18 14:05:00|366.9|361.9|364.5|363.5|366.9|363.8|364.4|361.9|4
1750255800000|2025-06-18 14:10:00|366.1|361.1|366.1|361.1|366.1|362.6|363.6|361.1|3
1750256100000|2025-06-18 14:15:00|364|363|366.1|361.1|366.1|363|364|361.1|0
1750256400000|2025-06-18 14:20:00|364.3|363.3|364.4|363.4|364.4|363.4|364.3|363.3|0
1750256700000|2025-06-18 14:25:00|364.3|363.3|364|363|364.4|363.4|364|363|2
1750257000000|2025-06-18 14:30:00|364.1|363.1|364.1|363.1|364.3|363.3|364|363|3
1750257300000|2025-06-18 14:35:00|364.3|363.3|364.1|363.1|364.3|363.3|364.1|363.1|2
1750257600000|2025-06-18 14:40:00|364.3|363.3|366.6|361.6|367.5|363.3|364.3|361.5|9
1750257900000|2025-06-18 14:45:00|366.5|361.5|366.6|361.6|366.6|363.8|364.8|361.5|9
1750258200000|2025-06-18 14:50:00|366.5|361.5|364.3|363.3|366.5|363.9|363.8|361.3|54
1750258500000|2025-06-18 14:55:00|366.4|361.4|366.4|361.4|366.4|361.4|366.4|361.4|5
1750258800000|2025-06-18 15:00:00|364.5|363.5|366.8|361.8|366.9|364.4|364.5|361.8|5
1750259100000|2025-06-18 15:05:00|366.6|361.6|366|361|366.6|361.6|365.9|360.9|14
1750259400000|2025-06-18 15:10:00|365.9|360.9|365.9|360.9|365.9|360.9|365.9|360.9|5
1750259700000|2025-06-18 15:15:00|365.8|360.8|365.8|360.8|365.8|360.8|365.8|360.8|1
1750260000000|2025-06-18 15:20:00|365.6|360.6|365.9|360.9|366|361.9|362.9|360.5|2
1750260300000|2025-06-18 15:25:00|365.8|360.8|365.6|360.6|365.9|360.9|365.6|360.6|8
1750260600000|2025-06-18 15:30:00|365.8|360.8|365.8|360.8|365.9|360.9|365.8|360.8|12
1750260900000|2025-06-18 15:35:00|365.9|360.9|365.8|360.8|365.9|360.9|365.8|360.8|9
1750261200000|2025-06-18 15:40:00|365.9|360.9|365.8|360.8|366.1|361.1|365.8|360.8|15
1750261500000|2025-06-18 15:45:00|365.9|360.9|366|361|366|362.5|363|360.6|10
1750261800000|2025-06-18 15:50:00|||||||||10
1750262100000|2025-06-18 15:55:00|366.1|361.1|366.3|361.3|366.4|361.4|366.1|361.1|17
1750262400000|2025-06-18 16:00:00|366.4|361.4|366.4|361.4|366.4|361.4|366.4|361.4|0
1750263000000|2025-06-18 16:10:00|366.3|361.3|366|361|366.6|364|364.3|360.8|3
1750263300000|2025-06-18 16:15:00|366.1|361.1|366.3|361.3|366.4|361.4|366|361|0
1750263600000|2025-06-18 16:20:00|366.4|361.4|366.4|361.4|366.4|361.4|366.4|361.4|13
1750263900000|2025-06-18 16:25:00|366.1|361.1|366.5|361.5|366.5|363.3|363.9|361.1|2
1750264200000|2025-06-18 16:30:00|366.6|361.6|366.5|361.5|366.6|364.1|364.8|361.4|24
1750264500000|2025-06-18 16:35:00|366.6|361.6|364.1|363.1|366.6|363.3|363.9|361.4|24
1750264800000|2025-06-18 16:40:00|365.6|360.6|365.5|360.5|365.6|360.6|365.5|360.5|0
1750265400000|2025-06-18 16:50:00|365.4|360.4|365.5|360.5|365.5|360.5|365.4|360.4|3
1750266000000|2025-06-18 17:00:00|||||||||8
1750267200000|2025-06-18 17:20:00|365.4|360.4|365.9|360.9|366|362.1|362.9|360.4|13
1750267500000|2025-06-18 17:25:00|366|361|366|361|366|364.1|365.1|360.9|2
1750267800000|2025-06-18 17:30:00|366.1|361.1|366.1|361.1|366.1|361.1|366.1|361.1|0
1750268100000|2025-06-18 17:35:00|||||||||1
1750268700000|2025-06-18 17:45:00|366|361|366.3|361.3|366.3|361.3|365.8|360.8|0
1750269000000|2025-06-18 17:50:00|366.4|361.4|366.3|361.3|366.4|361.4|366.3|361.3|0
1750269300000|2025-06-18 17:55:00|366.1|361.1|366.5|361.5|366.5|362.8|363.5|360.9|8
1750269600000|2025-06-18 18:00:00|363.4|362.4|367.4|362.4|367.5|362.5|363.4|361.4|6
1750269900000|2025-06-18 18:05:00|367.3|362.3|366.5|361.5|367.3|362.3|366.5|361.5|0
1750270200000|2025-06-18 18:10:00|366.4|361.4|363.8|362.8|366.4|364|363.8|361.1|5
1750270500000|2025-06-18 18:15:00|363.9|362.9|366.4|361.4|366.8|362.9|363.4|361.4|6
1750377600000|2025-06-20 00:00:00|363|358|363|358|363.3|359|360|357.4|19
1750382400000|2025-06-20 01:20:00|362.8|357.8|362.4|357.4|362.9|357.9|362.3|357.3|0
1750382700000|2025-06-20 01:25:00|362.5|357.5|362.5|357.5|362.5|357.5|362.5|357.5|0
1750383000000|2025-06-20 01:30:00|362.4|357.4|362.4|357.4|362.4|357.4|362.4|357.4|0
1750383300000|2025-06-20 01:35:00|362.5|357.5|360.9|359.9|362.5|359.9|360.9|357.4|0
1750383600000|2025-06-20 01:40:00|361|360|362|361|363.9|361|361|357.4|1
1750383900000|2025-06-20 01:45:00|363.8|358.8|363.6|358.6|363.8|358.8|363.6|358.6|0
1750384200000|2025-06-20 01:50:00|363.4|358.4|363.3|358.3|363.4|358.4|363.3|358.3|0
1750384500000|2025-06-20 01:55:00|363.1|358.1|363.3|358.3|363.3|358.3|363.1|358.1|0
1750384800000|2025-06-20 02:00:00|363.4|358.4|363.3|358.3|363.4|358.4|363.3|358.3|0
1750385400000|2025-06-20 02:10:00|363.4|358.4|363.3|358.3|363.4|358.4|363.3|358.3|2
1750385700000|2025-06-20 02:15:00|363.4|358.4|363.4|358.4|363.8|358.8|363.3|358.3|2
1750386000000|2025-06-20 02:20:00|363.6|358.6|363.8|358.8|363.8|358.8|363.5|358.5|0
1750386300000|2025-06-20 02:25:00|363.4|358.4|363.4|358.4|363.4|358.4|363.4|358.4|0
1750387500000|2025-06-20 02:45:00|||||||||1
1750389300000|2025-06-20 03:15:00|||||||||1
1750394100000|2025-06-20 04:35:00|363.3|358.3|363.3|358.3|363.3|358.3|363.3|358.3|0
1750398300000|2025-06-20 05:45:00|||||||||1
1750399200000|2025-06-20 06:00:00|363.4|358.4|363.4|358.4|363.4|358.4|363.4|358.4|0
1750400100000|2025-06-20 06:15:00|||||||||1
1750403100000|2025-06-20 07:05:00|363.3|358.3|363.3|358.3|363.3|358.3|363.3|358.3|0
1750404600000|2025-06-20 07:30:00|||||||||1
1750404900000|2025-06-20 07:35:00|363|358|363|358|363.1|358.1|363|358|8
1750405200000|2025-06-20 07:40:00|363.6|358.6|361.9|360.9|363.6|360.9|361.9|358.6|0
1750405500000|2025-06-20 07:45:00|||||||||1
1750406400000|2025-06-20 08:00:00|362|361|362|361|362|361|362|361|0
1750406700000|2025-06-20 08:05:00|||||||||1
1750407000000|2025-06-20 08:10:00|362.1|361.1|362|361|362.1|361.1|362|361|0
1750407300000|2025-06-20 08:15:00|363.9|358.9|363.9|358.9|363.9|358.9|363.9|358.9|1
1750407600000|2025-06-20 08:20:00|363.3|358.3|362.8|361.8|363.3|361.9|362.4|358.3|1
1750408200000|2025-06-20 08:30:00|363.9|358.9|363.4|358.4|363.9|358.9|363.3|358.3|11
1750408500000|2025-06-20 08:35:00|363.5|358.5|363.6|358.6|363.8|358.8|363.4|358.4|1
1750408800000|2025-06-20 08:40:00|363.4|358.4|363.9|358.9|364.1|359.8|360.8|357.9|6
1750409700000|2025-06-20 08:55:00|363.8|358.8|363.6|358.6|363.9|360|360.9|358.1|3
1750410000000|2025-06-20 09:00:00|360.5|359.5|363.6|358.6|363.6|359.5|360.5|358.6|1
1750410300000|2025-06-20 09:05:00|||||||||1
1750411800000|2025-06-20 09:30:00|363.8|358.8|363.8|358.8|363.8|358.8|363.8|358.8|0
1750412100000|2025-06-20 09:35:00|||||||||1
1750413900000|2025-06-20 10:05:00|363.6|358.6|363.6|358.6|363.6|358.6|363.6|358.6|1
1750419300000|2025-06-20 11:35:00|363.9|358.9|363.9|358.9|363.9|358.9|363.9|358.9|0
1750419900000|2025-06-20 11:45:00|364|359|363.9|358.9|364|359|363.9|358.9|0
1750421100000|2025-06-20 12:05:00|364|359|364|359|364|359|364|359|1
1750421400000|2025-06-20 12:10:00|363.1|362.1|364|359|364|362.1|363.1|359|1
1750422300000|2025-06-20 12:25:00|363.9|358.9|364|359|364|359|363.9|358.9|0
1750423200000|2025-06-20 12:40:00|364.1|359.1|364.4|359.4|364.5|359.5|364.1|359.1|15
1750426200000|2025-06-20 13:30:00|364.6|359.6|365.1|360.1|365.1|360.1|364.1|359.1|4
1750426500000|2025-06-20 13:35:00|365|360|366.3|361.3|366.5|363|363|360|8
1750426800000|2025-06-20 13:40:00|366.4|361.4|366.5|361.5|366.5|361.5|366.3|361.3|0
1750427100000|2025-06-20 13:45:00|366.6|361.6|366.6|361.6|366.6|361.6|366.6|361.6|0
1750427400000|2025-06-20 13:50:00|364.3|363.3|365.5|360.5|366.6|363.8|364.3|360.5|26
1750427700000|2025-06-20 13:55:00|365.4|360.4|365.5|360.5|365.6|360.6|365.4|360.4|2
1750428000000|2025-06-20 14:00:00|366.3|361.3|366.3|361.3|366.3|361.3|366.3|361.3|0
1750428300000|2025-06-20 14:05:00|366.1|361.1|366.1|361.1|366.1|361.1|366.1|361.1|1
1750428600000|2025-06-20 14:10:00|366|361|365.9|360.9|366|361|365.9|360.9|1
1750428900000|2025-06-20 14:15:00|||||||||3
1750431000000|2025-06-20 14:50:00|366|361|363.9|362.9|366.1|363|363.9|360.9|2
1750431300000|2025-06-20 14:55:00|366.4|361.4|364.8|363.8|366.4|363.8|364.4|361.3|4
1750431900000|2025-06-20 15:05:00|366.6|361.6|364.8|363.8|366.6|363.8|364.8|361.6|0
1750432200000|2025-06-20 15:10:00|||||||||5
1750432800000|2025-06-20 15:20:00|367.4|362.4|367.3|362.3|367.4|362.4|367.3|362.3|10
1750433400000|2025-06-20 15:30:00|367.1|362.1|367.1|362.1|367.3|362.3|367.1|362.1|2
1750434000000|2025-06-20 15:40:00|367|362|366.1|361.1|367|362.6|363.6|361.1|3
1750434300000|2025-06-20 15:45:00|364|363|363.8|358.8|365.4|363|362.6|358.6|5
1750434600000|2025-06-20 15:50:00|363.9|358.9|363.8|358.8|363.9|358.9|363.8|358.8|5
1750434900000|2025-06-20 15:55:00|364.3|359.3|364.4|359.4|364.8|359.8|363.4|358.4|4
1750435200000|2025-06-20 16:00:00|364.5|359.5|364.4|359.4|364.6|359.6|364.4|359.4|53
1750435500000|2025-06-20 16:05:00|364.6|359.6|364.4|359.4|364.8|359.8|364.4|359.4|2
1750435800000|2025-06-20 16:10:00|364.3|359.3|364.3|359.3|364.3|359.3|364.3|359.3|2
1750436100000|2025-06-20 16:15:00|364.1|359.1|364|359|364.1|359.1|364|359|0
1750437000000|2025-06-20 16:30:00|363.8|358.8|364|359|364|359|363.6|358.6|1
1750437300000|2025-06-20 16:35:00|363.9|358.9|363.8|358.8|363.9|358.9|363.6|358.6|0
1750437600000|2025-06-20 16:40:00|363.6|358.6|363.8|358.8|364|359|363.6|358.6|0
1750437900000|2025-06-20 16:45:00|363.6|358.6|363.4|358.4|363.6|358.6|363.1|358.1|3
1750438200000|2025-06-20 16:50:00|363.8|358.8|363.8|358.8|363.8|358.8|363.8|358.8|3
1750438500000|2025-06-20 16:55:00|363.6|358.6|363.5|358.5|363.6|358.6|363.5|358.5|0
1750438800000|2025-06-20 17:00:00|360.5|359.5|363.4|358.4|363.8|361|360.4|358.3|3
1750439700000|2025-06-20 17:15:00|361.5|360.5|361.5|360.5|363.4|360.5|361.5|358.4|2
1750440000000|2025-06-20 17:20:00|363.4|358.4|361.3|360.3|363.4|360.5|361.3|357.9|7
1750440300000|2025-06-20 17:25:00|361.4|360.4|362.9|357.9|363.1|360.4|361.3|357.8|2
1750440600000|2025-06-20 17:30:00|362.8|357.8|362.6|357.6|362.8|357.8|362.6|357.6|2
1750440900000|2025-06-20 17:35:00|362.9|357.9|362.6|357.6|362.9|360|361|357.6|3
1750441200000|2025-06-20 17:40:00|362.5|357.5|360.8|355.8|362.5|359|358.1|355.6|8
1750441500000|2025-06-20 17:45:00|361.5|356.5|360.9|355.9|361.5|356.5|360.9|355.9|8
1750441800000|2025-06-20 17:50:00|361|356|362.1|357.1|362.1|358.6|359.6|356|5
1750442100000|2025-06-20 17:55:00|361.5|356.5|361.5|356.5|362|357|361.5|356.5|81
1750442400000|2025-06-20 18:00:00|361.9|356.9|362|357|362|357|361.3|356.3|39
1750442700000|2025-06-20 18:05:00|362.1|357.1|362.3|357.3|362.3|357.3|361.3|356.3|6
1750443000000|2025-06-20 18:10:00|360.6|359.6|363.5|358.5|363.8|360.3|360.6|357.4|7
1750443300000|2025-06-20 18:15:00|363.4|358.4|363.4|358.4|363.6|358.6|362.3|357.3|1
1750636800000|2025-06-23 00:00:00|364|359|362.1|357.1|364|359|361.5|356.5|0
1750637100000|2025-06-23 00:05:00|362.9|357.9|363.9|358.9|364.6|359.6|362.5|357.5|0
1750637400000|2025-06-23 00:10:00|365.1|360.1|365|360|365.9|360.9|364.8|359.8|0
1750637700000|2025-06-23 00:15:00|365.9|360.9|366.6|361.6|366.6|361.6|365.1|360.1|0
1750638000000|2025-06-23 00:20:00|367.1|362.1|365.6|360.6|367.9|362.9|365.3|360.3|1
1750638300000|2025-06-23 00:25:00|365.8|360.8|364.8|359.8|366|361|364.8|359.8|0
1750638600000|2025-06-23 00:30:00|364.6|359.6|364.4|359.4|365.6|360.6|364.3|359.3|0
1750638900000|2025-06-23 00:35:00|364.3|359.3|364.3|359.3|365.5|360.5|364.3|359.3|0
1750639200000|2025-06-23 00:40:00|364.1|359.1|364|359|364.4|359.4|364|359|0
1750639500000|2025-06-23 00:45:00|363.9|358.9|363.6|358.6|364.4|359.4|363.6|358.6|0
1750639800000|2025-06-23 00:50:00|363.3|358.3|363.5|358.5|364.8|359.8|360.8|356.8|0
1750640100000|2025-06-23 00:55:00|363.6|358.6|365|360|365.4|360.4|363.6|358.6|0
1750640400000|2025-06-23 01:00:00|362.3|361.3|364|359|365.3|361.3|360.9|356.8|2
1750640700000|2025-06-23 01:05:00|363.9|358.9|363.8|358.8|363.9|358.9|363.8|358.8|0
1750641000000|2025-06-23 01:10:00|363.6|358.6|360.9|359.9|363.9|359.9|360.9|358.3|0
1750641300000|2025-06-23 01:15:00|361|360|363.1|358.1|363.6|360|361|358.1|0
1750642200000|2025-06-23 01:30:00|361|360|360.9|359.9|361|360|360.9|359.9|0
1750642500000|2025-06-23 01:35:00|360.8|359.8|359.8|358.8|362.1|359.8|359.8|356.6|1
1750642800000|2025-06-23 01:40:00|361.6|356.6|359.8|358.8|361.6|358.8|359.8|356.6|0
1750643100000|2025-06-23 01:45:00|361.6|356.6|359.8|358.8|361.6|358.8|359.8|356.6|0
1750643400000|2025-06-23 01:50:00|361.6|356.6|359.8|358.8|361.6|358.8|359.8|356.6|0
1750643700000|2025-06-23 01:55:00|359.6|358.6|359.8|358.8|359.8|358.8|359.5|358.5|0
1750644000000|2025-06-23 02:00:00|361.6|356.6|362.4|357.4|362.4|359.4|359.8|356.6|1
1750644600000|2025-06-23 02:10:00|362.5|357.5|362.4|357.4|362.8|357.8|362.4|357.4|0
1750644900000|2025-06-23 02:15:00|362|357|359.5|358.5|362|358.8|359.5|356.9|3
1750645200000|2025-06-23 02:20:00|359.3|358.3|360.9|355.9|361.4|358.4|358.4|355.9|3
1750645500000|2025-06-23 02:25:00|361.3|356.3|360.9|355.9|361.3|356.3|360.9|355.9|0
1750645800000|2025-06-23 02:30:00|360.8|355.8|360.6|355.6|360.8|355.8|360.6|355.6|0
1750646100000|2025-06-23 02:35:00|358.8|357.8|361.3|356.3|361.3|357.8|358.8|355.6|0
1750646700000|2025-06-23 02:45:00|361.1|356.1|361.1|356.1|361.1|358|359|355.8|0
1750647600000|2025-06-23 03:00:00|361|356|361.3|356.3|361.3|356.3|361|356|0
1750647900000|2025-06-23 03:05:00|361.1|356.1|361.1|356.1|361.1|356.1|361.1|356.1|0
1750648200000|2025-06-23 03:10:00|361|356|361.1|356.1|361.1|356.1|360.9|355.9|0
1750648800000|2025-06-23 03:20:00|361|356|361|356|361|356|361|356|0
1750649100000|2025-06-23 03:25:00|360.9|355.9|361.1|356.1|361.1|356.1|360.9|355.9|0
1750650000000|2025-06-23 03:40:00|361|356|359.5|358.5|361.1|358.5|359.5|355.9|0
1750650300000|2025-06-23 03:45:00|361.6|356.6|360|359|361.8|359|360|356|0
1750650600000|2025-06-23 03:50:00|361.4|356.4|361.5|356.5|361.6|358.1|358.9|356.1|0
1750651800000|2025-06-23 04:10:00|361.4|356.4|361.5|356.5|361.5|356.5|361.4|356.4|0
1750652100000|2025-06-23 04:15:00|361.3|356.3|361.5|356.5|361.8|356.8|361.3|356.3|1
1750653000000|2025-06-23 04:30:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1750653900000|2025-06-23 04:45:00|361.8|356.8|361.5|356.5|361.8|356.8|361.5|356.5|0
1750654200000|2025-06-23 04:50:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1750654500000|2025-06-23 04:55:00|361.8|356.8|361.5|356.5|361.8|356.8|361.5|356.5|0
1750655100000|2025-06-23 05:05:00|361.4|356.4|361.5|356.5|361.5|358.6|359.3|356.1|0
1750656300000|2025-06-23 05:25:00|361.4|356.4|361.5|356.5|361.5|358.3|359.3|356.1|0
1750657200000|2025-06-23 05:40:00|359.3|358.3|361.5|356.5|361.5|358.3|359.3|356.5|0
1750659300000|2025-06-23 06:15:00|361.4|356.4|361.5|356.5|361.5|358.3|359.3|356.4|0
1750660200000|2025-06-23 06:30:00|361.4|356.4|361.5|356.5|361.5|356.5|361.4|356.4|0
1750661100000|2025-06-23 06:45:00|361.4|356.4|361.5|356.5|361.5|356.5|361.4|356.4|0
1750661400000|2025-06-23 06:50:00|361.4|356.4|361.5|356.5|361.5|356.5|361.4|356.4|0
1750661700000|2025-06-23 06:55:00|361.8|356.8|361.8|356.8|361.8|356.8|361.6|356.6|2
1750662300000|2025-06-23 07:05:00|361.9|356.9|361.9|356.9|361.9|356.9|361.9|356.9|0
1750662600000|2025-06-23 07:10:00|361.8|356.8|361.8|356.8|361.8|356.8|361.8|356.8|0
1750662900000|2025-06-23 07:15:00|362|357|360.5|359.5|362.4|359.5|360.5|356.9|0
1750664400000|2025-06-23 07:40:00|363|358|363|358|363.1|358.1|363|358|1
1750668900000|2025-06-23 08:55:00|362.8|357.8|362.9|357.9|362.9|357.9|362.8|357.8|3
1750669200000|2025-06-23 09:00:00|363|358|363|358|363|358|363|358|0
1750678800000|2025-06-23 11:40:00|363.4|358.4|364.5|359.5|364.9|359.9|363.4|358.4|6
1750679400000|2025-06-23 11:50:00|364.6|359.6|365.4|360.4|365.4|360.4|364.6|359.6|0
1750680000000|2025-06-23 12:00:00|365.3|360.3|365.9|360.9|366|364|365|360.3|3
1750680600000|2025-06-23 12:10:00|366|361|366|361|366|361|366|361|0
1750680900000|2025-06-23 12:15:00|365.9|360.9|365.5|360.5|365.9|360.9|365.5|360.5|1
1750682400000|2025-06-23 12:40:00|366|361|366|361|366|361|366|361|1
1750685400000|2025-06-23 13:30:00|365.8|360.8|363|362|365.8|362|363|360.5|1
1750685700000|2025-06-23 13:35:00|364.9|359.9|360.8|359.8|364.9|361.8|360.8|359.8|4
1750686000000|2025-06-23 13:40:00|360.6|359.6|360.9|359.9|361.1|360.1|360.6|359.6|2
1750686300000|2025-06-23 13:45:00|360.8|359.8|361.1|360.1|361.1|360.1|360.8|359.8|0
1750686600000|2025-06-23 13:50:00|363.3|358.3|366.1|361.1|366.1|361.1|361.1|358.1|22
1750686900000|2025-06-23 13:55:00|366.3|361.3|368.3|367.3|369.8|367.3|365.3|361|19
1750687200000|2025-06-23 14:00:00|371.6|366.6|370.5|365.5|371.6|368.5|368.8|364.9|4
1750687500000|2025-06-23 14:05:00|370.4|365.4|370.4|365.4|370.4|365.4|370.3|365.3|1
1750687800000|2025-06-23 14:10:00|370.3|365.3|368|363|370.3|365.3|365.8|362.6|0
1750688100000|2025-06-23 14:15:00|367.4|366.4|366.5|361.5|368.3|366.4|366.5|361.5|10
1750688400000|2025-06-23 14:20:00|366.4|361.4|366.8|361.8|366.8|361.8|366.4|361.4|1
1750688700000|2025-06-23 14:25:00|367.5|362.5|366.9|361.9|367.5|362.5|366.8|361.8|0
1750689000000|2025-06-23 14:30:00|366.8|361.8|365.8|360.8|366.9|362.4|362.3|359.1|18
1750689300000|2025-06-23 14:35:00|365.6|360.6|365.6|360.6|365.6|360.6|365.6|360.6|0
1750689600000|2025-06-23 14:40:00|365.5|360.5|365.6|360.6|365.6|360.6|365.5|360.5|0
1750689900000|2025-06-23 14:45:00|365.5|360.5|365.5|360.5|366.1|361.1|365.5|360.5|0
1750690200000|2025-06-23 14:50:00|365.4|360.4|365.4|360.4|366|361|365|360|4
1750690500000|2025-06-23 14:55:00|365.5|360.5|365.6|360.6|366.4|363.3|362.4|359.1|5
1750690800000|2025-06-23 15:00:00|365.5|360.5|365.4|360.4|365.5|360.5|365.3|360.3|0
1750691100000|2025-06-23 15:05:00|365.3|360.3|364|359|365.6|361.5|362.4|358.3|9
1750691400000|2025-06-23 15:10:00|364.1|359.1|362.3|361.3|364.1|361.4|362.3|359|0
1750691700000|2025-06-23 15:15:00|362.1|361.1|364.1|359.1|364.1|361.3|362|359.1|0
1750692000000|2025-06-23 15:20:00|362|361|362|361|364.1|361|361.9|359.1|0
1750692300000|2025-06-23 15:25:00|363.8|358.8|362.6|357.6|363.9|360.8|360.4|357.6|18
1750692600000|2025-06-23 15:30:00|360.5|359.5|362.8|357.8|362.9|359.8|360.4|357.6|1
1750692900000|2025-06-23 15:35:00|362.6|357.6|358.8|357.8|362.6|359.5|358.8|357.6|6
1750693800000|2025-06-23 15:50:00|358.6|357.6|361.4|356.4|361.4|358.8|358.6|356.4|10
1750694100000|2025-06-23 15:55:00|359.8|358.8|362.5|357.5|362.8|359.4|359.8|357|1
1750694400000|2025-06-23 16:00:00|362.8|357.8|363.6|358.6|364.6|361.5|360.9|357.3|2
1750694700000|2025-06-23 16:05:00|363.5|358.5|363.9|358.9|364.6|361.5|362.4|358.5|4
1750695000000|2025-06-23 16:10:00|364.1|359.1|364.3|359.3|364.6|359.6|363.9|358.9|0
1750695300000|2025-06-23 16:15:00|364.4|359.4|364.3|359.3|364.4|359.4|364.3|359.3|0
1750695900000|2025-06-23 16:25:00|364.1|359.1|363.4|358.4|364.1|360.3|361.1|358.4|1
1750696200000|2025-06-23 16:30:00|363.3|358.3|363.1|358.1|363.3|358.3|363.1|358.1|6
1750696500000|2025-06-23 16:35:00|363.3|358.3|361|360|363.4|360|361|358.3|0
1750696800000|2025-06-23 16:40:00|362|357|362.5|357.5|362.8|357.8|362|357|2
1750697100000|2025-06-23 16:45:00|362.6|357.6|362.9|357.9|362.9|357.9|362.6|357.6|0
1750697400000|2025-06-23 16:50:00|362.8|357.8|363.8|358.8|363.8|358.8|362.8|357.8|0
1750697700000|2025-06-23 16:55:00|363.9|358.9|364.3|359.3|364.6|362|362.3|358.8|0
1750698000000|2025-06-23 17:00:00|364.4|359.4|364.6|359.6|364.6|359.6|364.4|359.4|0
1750698300000|2025-06-23 17:05:00|364.5|359.5|364.6|359.6|364.6|359.6|364.5|359.5|0
1750698600000|2025-06-23 17:10:00|364.5|359.5|364.4|359.4|364.6|359.6|364.1|359.1|0
1750698900000|2025-06-23 17:15:00|364.5|359.5|364.4|359.4|364.5|359.5|364.3|359.3|0
1750699200000|2025-06-23 17:20:00|364.3|359.3|364.5|359.5|364.5|359.5|364.3|359.3|2
1750699500000|2025-06-23 17:25:00|364.4|359.4|364.6|359.6|364.8|359.8|364.3|359.3|7
1750699800000|2025-06-23 17:30:00|364.5|359.5|364.1|359.1|364.5|359.5|364.1|359.1|0
1750700100000|2025-06-23 17:35:00|363.9|358.9|363.8|358.8|363.9|358.9|363.6|358.6|2
1750700400000|2025-06-23 17:40:00|363.3|358.3|362.9|357.9|363.3|358.3|362.9|357.9|1
1750700700000|2025-06-23 17:45:00|362.8|357.8|363.3|362.3|365.9|363|359.9|357.4|3
1750701000000|2025-06-23 17:50:00|363.1|362.1|365.9|364.9|367.9|365|363.1|360.6|19
1750701300000|2025-06-23 17:55:00|366|365|368.4|363.4|369.4|366.6|366|362.6|20
1750701600000|2025-06-23 18:00:00|366.5|365.5|368.5|363.5|369.3|365.6|366.4|362.8|2
1750701900000|2025-06-23 18:05:00|368.6|363.6|368.3|367.3|370.4|367.3|367.3|363.6|4
1750702200000|2025-06-23 18:10:00|370.4|365.4|367.3|366.3|370.4|367.6|367.1|364.6|30
1750702500000|2025-06-23 18:15:00|367.4|366.4|369.8|364.8|370.1|367|367.4|364.8|1
1750723200000|2025-06-24 00:00:00|368.1|363.1|368|363|368.4|363.8|364.8|362.3|5
1750723500000|2025-06-24 00:05:00|367.9|362.9|367.8|362.8|367.9|362.9|367.8|362.8|0
1750724100000|2025-06-24 00:15:00|368|363|368.3|363.3|368.3|363.3|368|363|0
1750724700000|2025-06-24 00:25:00|368.4|363.4|368.4|363.4|368.5|363.5|368.4|363.4|0
1750725000000|2025-06-24 00:30:00|368.6|363.6|368.1|363.1|368.6|366.4|365.6|362.3|1
1750725300000|2025-06-24 00:35:00|368.3|363.3|368.3|363.3|368.5|363.5|368.1|363.1|0
1750725900000|2025-06-24 00:45:00|368.1|363.1|368.1|363.1|368.3|363.3|368.1|363.1|0
1750726200000|2025-06-24 00:50:00|368|363|368.1|363.1|368.3|363.3|368|363|0
1750726500000|2025-06-24 00:55:00|368|363|368.1|363.1|368.3|363.3|368|363|0
1750727100000|2025-06-24 01:05:00|368|363|368.9|363.9|368.9|363.9|368|363|0
1750729500000|2025-06-24 01:45:00|368.8|363.8|368.8|363.8|368.8|363.8|368.8|363.8|1
1750729800000|2025-06-24 01:50:00|368.9|363.9|369|364|369|364|368.9|363.9|0
1750730400000|2025-06-24 02:00:00|369.1|364.1|369.1|364.1|369.1|364.1|369|364|0
1750730700000|2025-06-24 02:05:00|367.3|366.3|367.3|366.3|367.3|366.3|367.3|366.3|0
1750731900000|2025-06-24 02:25:00|369.1|364.1|369.1|364.1|369.1|364.1|369.1|364.1|0
1750733100000|2025-06-24 02:45:00|367.3|366.3|369.1|364.1|369.1|366.3|367.3|364|0
1750734000000|2025-06-24 03:00:00|367.3|366.3|369.1|364.1|369.1|366.3|367.3|364.1|0
1750737600000|2025-06-24 04:00:00|367.3|366.3|369.1|364.1|369.1|366.3|367.3|364.1|0
1750738800000|2025-06-24 04:20:00|367|366|369.1|364.1|369.1|366|367|364.1|0
1750740600000|2025-06-24 04:50:00|368.8|363.8|368.9|363.9|368.9|363.9|368.8|363.8|2
1750740900000|2025-06-24 04:55:00|368.8|363.8|368.9|363.9|368.9|363.9|368.8|363.8|0
1750741200000|2025-06-24 05:00:00|369|364|370.6|365.6|370.6|365.6|368.9|363.9|5
1750741500000|2025-06-24 05:05:00|370.8|365.8|371.9|366.9|373.1|368.1|370.6|365.6|0
1750741800000|2025-06-24 05:10:00|372|367|371.6|366.6|373.6|368.6|371.5|366.5|0
1750742700000|2025-06-24 05:25:00|371.5|366.5|371.5|366.5|371.6|366.6|371.5|366.5|0
1750743000000|2025-06-24 05:30:00|371.4|366.4|371.1|366.1|371.8|366.8|370.9|365.9|0
1750743300000|2025-06-24 05:35:00|371.4|366.4|371.4|366.4|371.4|366.4|371.4|366.4|0
1750743600000|2025-06-24 05:40:00|371.5|366.5|371.4|366.4|371.5|366.5|371.4|366.4|0
1750745100000|2025-06-24 06:05:00|371.5|366.5|371.9|366.9|371.9|366.9|371.5|366.5|2
1750745400000|2025-06-24 06:10:00|371.8|366.8|371.8|366.8|371.8|366.8|371.8|366.8|0
1750747800000|2025-06-24 06:50:00|||||||||2
1750748400000|2025-06-24 07:00:00|372|367|371.8|366.8|372.1|367.1|371.8|366.8|0
1750748700000|2025-06-24 07:05:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|0
1750749000000|2025-06-24 07:10:00|372|367|372|367|372|367|372|367|0
1750750500000|2025-06-24 07:35:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|0
1750751400000|2025-06-24 07:50:00|372|367|372|367|372|367|372|367|0
1750751700000|2025-06-24 07:55:00|372.1|367.1|372.1|367.1|372.1|367.1|372.1|367.1|0
1750752900000|2025-06-24 08:15:00|372|367|371.9|366.9|372|367|371.9|366.9|0
1750753500000|2025-06-24 08:25:00|372|367|372.1|367.1|372.1|367.1|372|367|0
1750754700000|2025-06-24 08:45:00|372|367|372|367|372|367|372|367|0
1750755000000|2025-06-24 08:50:00|371.9|366.9|371.9|366.9|371.9|366.9|371.9|366.9|0
1750755300000|2025-06-24 08:55:00|372|367|372|367|372|367|372|367|0
1750755600000|2025-06-24 09:00:00|371.9|366.9|371.4|366.4|371.9|366.9|371.4|366.4|0
1750761000000|2025-06-24 10:30:00|368.9|367.9|371.4|366.4|371.4|367.9|368.9|366.3|0
1750767000000|2025-06-24 12:10:00|368.8|367.8|368.8|367.8|371.4|367.9|368.8|366.3|0
1750767300000|2025-06-24 12:15:00|371.3|366.3|371.4|366.4|371.4|367.8|368.8|366.3|0
1750767600000|2025-06-24 12:20:00|368.8|367.8|368.8|367.8|371.4|367.8|368.8|366.3|0
1750767900000|2025-06-24 12:25:00|371.3|366.3|368.8|367.8|371.4|367.8|368.8|366.3|0
1750768200000|2025-06-24 12:30:00|371.3|366.3|368.8|367.8|371.3|367.8|368.8|366.3|0
1750768500000|2025-06-24 12:35:00|371.3|366.3|368.9|367.9|371.3|367.9|368.8|366.3|1
1750768800000|2025-06-24 12:40:00|371.4|366.4|369|368|371.5|368|368.9|366.4|3
1750771800000|2025-06-24 13:30:00|371.5|366.5|372|371|374|371|368.1|365.4|25
1750772100000|2025-06-24 13:35:00|372.1|371.1|374|369|374.1|371.1|372|368.9|14
1750772400000|2025-06-24 13:40:00|374.1|369.1|374.1|369.1|374.1|369.1|374.1|369.1|13
1750772700000|2025-06-24 13:45:00|374.3|369.3|373.3|372.3|375.5|372.3|372.5|369.3|21
1750773000000|2025-06-24 13:50:00|375.4|370.4|377.9|372.9|378.4|374.5|373.5|370.4|60
1750773300000|2025-06-24 13:55:00|377.8|372.8|378|373|378.1|373.1|377.5|372.5|9
1750773600000|2025-06-24 14:00:00|378.9|373.9|379.8|374.8|381.4|376.4|376.4|373.3|7
1750773900000|2025-06-24 14:05:00|380.1|375.1|381.5|376.5|381.8|377.5|376.4|373.5|10
1750774200000|2025-06-24 14:10:00|381.8|376.8|381.5|376.5|383.5|378.5|378.3|375.9|5
1750774500000|2025-06-24 14:15:00|381.4|376.4|380.6|375.6|381.8|376.8|379.1|374.1|0
1750774800000|2025-06-24 14:20:00|380.3|375.3|385|380|385|380.8|379.6|374.6|3
1750775100000|2025-06-24 14:25:00|384.9|379.9|384.6|379.6|385.1|380.1|383.4|378.4|15
1750775400000|2025-06-24 14:30:00|384.5|379.5|383.8|378.8|385.8|381.6|382.6|378.3|13
1750775700000|2025-06-24 14:35:00|383.6|378.6|381.3|376.3|383.8|378.8|379.8|376.1|5
1750776000000|2025-06-24 14:40:00|381.1|376.1|380.9|375.9|381.4|376.4|380.8|375.8|1
1750776300000|2025-06-24 14:45:00|380.6|375.6|380.5|375.5|380.8|375.8|380.3|375.3|0
1750776600000|2025-06-24 14:50:00|380.4|375.4|380.1|375.1|380.5|375.5|380.1|375.1|1
1750776900000|2025-06-24 14:55:00|380|375|379.8|374.8|380|375|379|374|6
1750777200000|2025-06-24 15:00:00|379.6|374.6|379.9|374.9|380.4|375.4|379.6|374.6|0
1750777500000|2025-06-24 15:05:00|379.3|374.3|378.3|373.3|379.3|374.9|375.9|373.1|0
1750777800000|2025-06-24 15:10:00|378.1|373.1|378.1|373.1|378.1|375.4|376|373|2
1750778100000|2025-06-24 15:15:00|376.3|375.3|378.1|373.1|378.8|375.3|375.6|373|2
1750778400000|2025-06-24 15:20:00|376.3|375.3|377.9|372.9|378.4|375.5|376.3|372.9|2
1750778700000|2025-06-24 15:25:00|375.5|374.5|375.8|374.8|377.9|374.8|375.3|371.9|4
1750779000000|2025-06-24 15:30:00|377.6|372.6|375.3|374.3|378.3|374.8|375.1|372.1|0
1750779300000|2025-06-24 15:35:00|374.8|373.8|374.5|373.5|374.8|373.8|374.5|373.5|3
1750779600000|2025-06-24 15:40:00|377.6|372.6|377.3|372.3|379.5|376.9|375.8|372.3|10
1750779900000|2025-06-24 15:45:00|377.1|372.1|378|373|378.3|373.3|377.1|372.1|1
1750780200000|2025-06-24 15:50:00|378.1|373.1|379.5|374.5|379.5|374.5|378.1|373.1|3
1750780500000|2025-06-24 15:55:00|375.8|374.8|377.6|372.6|377.6|374.8|375.8|372.4|1
1750780800000|2025-06-24 16:00:00|377.4|372.4|377.5|372.5|377.6|372.6|377.3|372.3|0
1750781100000|2025-06-24 16:05:00|||||||||1
1750781400000|2025-06-24 16:10:00|377.3|372.3|377.1|372.1|377.4|372.4|377.1|372.1|2
1750782300000|2025-06-24 16:25:00|377|372|376.6|371.6|377|372|376.5|371.5|4
1750782600000|2025-06-24 16:30:00|376.8|371.8|375.6|370.6|376.8|371.8|372.5|370.6|4
1750782900000|2025-06-24 16:35:00|375.5|370.5|370.9|365.9|375.5|370.5|370.9|365.9|2
1750783200000|2025-06-24 16:40:00|371|366|371.4|366.4|371.5|368.8|369.8|366|1
1750783500000|2025-06-24 16:45:00|371.9|366.9|371.9|366.9|372.1|367.1|371.8|366.8|3
1750783800000|2025-06-24 16:50:00|371.6|366.6|371.9|366.9|371.9|366.9|371.4|366.4|3
1750784100000|2025-06-24 16:55:00|371.8|366.8|370.3|365.3|371.8|366.8|370.3|365.3|0
1750784400000|2025-06-24 17:00:00|369.9|364.9|368.9|363.9|369.9|364.9|368.6|363.6|2
1750784700000|2025-06-24 17:05:00|369|364|369.4|364.4|369.4|364.4|368.9|363.9|5
1750785000000|2025-06-24 17:10:00|370.3|365.3|369.9|364.9|370.9|365.9|369.9|364.9|15
1750785300000|2025-06-24 17:15:00|369.6|364.6|368.8|363.8|370|365.4|366.4|363.6|4
1750785600000|2025-06-24 17:20:00|369.6|364.6|367.4|362.4|369.6|365|366|362.4|18
1750785900000|2025-06-24 17:25:00|367.3|362.3|366.9|361.9|367.4|362.4|366.9|361.9|0
1750786200000|2025-06-24 17:30:00|366.5|361.5|366.8|361.8|367|362.6|363.3|360.6|7
1750786500000|2025-06-24 17:35:00|366.9|361.9|366.9|361.9|367|362|366.9|361.9|0
1750786800000|2025-06-24 17:40:00|367|362|365.8|364.8|367.6|365|365.8|362|1
1750787100000|2025-06-24 17:45:00|365.4|364.4|364.1|363.1|366.9|364.4|364.1|361.6|4
1750787400000|2025-06-24 17:50:00|364.3|363.3|364.1|363.1|364.3|363.3|364|363|0
1750787700000|2025-06-24 17:55:00|364|363|364.1|363.1|364.3|363.3|364|363|5
1750788000000|2025-06-24 18:00:00|364.3|363.3|364.1|363.1|364.4|363.4|363.9|362.9|9
1750788300000|2025-06-24 18:05:00|364.3|363.3|364.1|363.1|364.3|363.3|364.1|363.1|3
1750788600000|2025-06-24 18:10:00|364.3|363.3|363.9|362.9|364.3|363.3|363.9|362.9|3
1750788900000|2025-06-24 18:15:00|364.3|363.3|367|362|367.3|363.4|364.3|361.8|6
1750809600000|2025-06-25 00:00:00|366.4|361.4|362.3|357.3|367.4|362.4|360.8|356.8|8
1750809900000|2025-06-25 00:05:00|362.5|357.5|362.9|357.9|363.5|358.5|362.5|357.5|0
1750810200000|2025-06-25 00:10:00|363.3|358.3|361.3|356.3|365|360|360.3|356.1|0
1750810500000|2025-06-25 00:15:00|361.1|356.1|362.3|357.3|363.1|358.1|361.1|356.1|1
1750810800000|2025-06-25 00:20:00|362.1|357.1|362.4|357.4|362.5|357.5|362.1|357.1|0
1750811100000|2025-06-25 00:25:00|362.5|357.5|362.6|357.6|362.8|357.8|362.4|357.4|0
1750811700000|2025-06-25 00:35:00|362.8|357.8|363.5|358.5|364.6|359.6|362.8|357.8|0
1750812300000|2025-06-25 00:45:00|363.6|358.6|364.5|359.5|365.1|360.1|363.1|358.1|0
1750812600000|2025-06-25 00:50:00|363.9|358.9|363.9|358.9|364.1|359.1|363.9|358.9|0
1750812900000|2025-06-25 00:55:00|363.6|358.6|363.3|358.3|363.8|358.8|363.1|358.1|0
1750813200000|2025-06-25 01:00:00|363.1|358.1|361|356|363.1|358.1|360.4|355.4|0
1750813500000|2025-06-25 01:05:00|360.9|355.9|361|356|361|356|360.9|355.9|0
1750814100000|2025-06-25 01:15:00|361.1|356.1|361|356|361.9|356.9|360.9|355.9|0
1750814400000|2025-06-25 01:20:00|361.1|356.1|361.1|356.1|361.9|356.9|360.9|355.9|0
1750815000000|2025-06-25 01:30:00|361.3|356.3|361.3|356.3|362|357|360.6|355.6|0
1750815300000|2025-06-25 01:35:00|361.5|356.5|361.3|356.3|361.8|356.8|361.3|356.3|0
1750815600000|2025-06-25 01:40:00|361.4|356.4|361.4|356.4|361.4|356.4|361.4|356.4|0
1750815900000|2025-06-25 01:45:00|361.3|356.3|361.5|356.5|362.1|359|360|356.3|0
1750816200000|2025-06-25 01:50:00|361.4|356.4|361.3|356.3|361.6|356.6|361.3|356.3|0
1750816500000|2025-06-25 01:55:00|361.4|356.4|361.3|356.3|362|357|361.3|356.3|0
1750816800000|2025-06-25 02:00:00|360.6|355.6|360.6|355.6|360.6|355.6|360.6|355.6|0
1750817100000|2025-06-25 02:05:00|360.5|355.5|360.5|355.5|360.8|355.8|360.4|355.4|0
1750817400000|2025-06-25 02:10:00|360.6|355.6|360.5|355.5|360.6|357.3|358.1|355.1|1
1750817700000|2025-06-25 02:15:00|360.4|355.4|357.9|356.9|360.4|357.4|357.6|355.3|1
1750818000000|2025-06-25 02:20:00|357.8|356.8|360.1|355.1|360.9|357.3|357.6|355.1|2
1750818300000|2025-06-25 02:25:00|360.9|355.9|357.9|356.9|360.9|357|357.6|355.1|1
1750818600000|2025-06-25 02:30:00|357.8|356.8|357.1|356.1|359.1|356.8|356.9|354.1|7
1750818900000|2025-06-25 02:35:00|357|356|358.8|357.8|360.6|357.9|357|354.9|3
1750819200000|2025-06-25 02:40:00|360.9|355.9|360.9|355.9|360.9|355.9|360.9|355.9|0
1750819500000|2025-06-25 02:45:00|360.8|355.8|360.8|355.8|360.8|355.8|360.8|355.8|0
1750820400000|2025-06-25 03:00:00|362.1|357.1|361.3|356.3|362.1|357.1|361|356|0
1750821600000|2025-06-25 03:20:00|361.4|356.4|361|356|361.4|358.3|359.3|356|0
1750821900000|2025-06-25 03:25:00|360.8|355.8|361.1|356.1|361.4|356.4|360.8|355.8|0
1750822500000|2025-06-25 03:35:00|361|356|360.8|355.8|361|356|360.5|355.5|0
1750822800000|2025-06-25 03:40:00|360.9|355.9|360.9|355.9|360.9|355.9|360.6|355.6|0
1750823400000|2025-06-25 03:50:00|360.8|355.8|360.8|355.8|360.8|355.8|360.8|355.8|0
1750824000000|2025-06-25 04:00:00|358.3|357.3|358.3|357.3|358.3|357.3|358.3|357.3|0
1750824600000|2025-06-25 04:10:00|358.4|357.4|358.4|357.4|358.6|357.6|358.4|357.4|0
1750825200000|2025-06-25 04:20:00|358.5|357.5|358.5|357.5|358.6|357.6|358.5|357.5|0
1750827600000|2025-06-25 05:00:00|361.1|356.1|361|356|361.8|358.4|359|355.6|0
1750827900000|2025-06-25 05:05:00|360.9|355.9|360.9|355.9|360.9|355.9|360.9|355.9|0
1750828200000|2025-06-25 05:10:00|361|356|360.9|355.9|361|356|360.9|355.9|0
1750828500000|2025-06-25 05:15:00|360.6|355.6|360.8|355.8|360.8|355.8|360.6|355.6|0
1750828800000|2025-06-25 05:20:00|360.5|355.5|360.6|355.6|360.6|355.6|360.4|355.4|0
1750829100000|2025-06-25 05:25:00|360.8|355.8|360.8|355.8|360.9|355.9|360.8|355.8|0
1750829700000|2025-06-25 05:35:00|360.6|355.6|360.8|355.8|360.9|355.9|360.6|355.6|0
1750830000000|2025-06-25 05:40:00|360.6|355.6|360.4|355.4|360.9|355.9|360.4|355.4|0
1750830600000|2025-06-25 05:50:00|360.3|355.3|360.4|355.4|360.8|355.8|359.9|354.9|0
1750831200000|2025-06-25 06:00:00|360.5|355.5|359.9|354.9|360.6|357|358|354.9|0
1750831500000|2025-06-25 06:05:00|359.8|354.8|359.8|354.8|359.8|354.8|359.8|354.8|0
1750833600000|2025-06-25 06:40:00|359.6|354.6|359.6|354.6|359.6|354.6|359.6|354.6|0
1750834500000|2025-06-25 06:55:00|359.5|354.5|359.5|354.5|359.5|354.5|359.5|354.5|0
1750834800000|2025-06-25 07:00:00|359.6|354.6|360|355|360.5|357|357.8|354.6|0
1750835400000|2025-06-25 07:10:00|358.6|357.6|358.5|357.5|358.6|357.6|358.4|357.4|2
1750835700000|2025-06-25 07:15:00|358.6|357.6|358.8|357.8|358.8|357.8|358.6|357.6|1
1750836600000|2025-06-25 07:30:00|358.6|357.6|358.5|357.5|358.9|357.9|358.5|357.5|1
1750837800000|2025-06-25 07:50:00|358.6|357.6|358.6|357.6|358.6|357.6|358.6|357.6|0
1750838100000|2025-06-25 07:55:00|358.8|357.8|358.5|357.5|360.1|357.8|358|355.1|1
1750838400000|2025-06-25 08:00:00|360.9|355.9|358.5|357.5|361|357.5|358.4|355.6|0
1750840500000|2025-06-25 08:35:00|358.4|357.4|359.9|354.9|359.9|357.4|357.8|354.4|0
1750840800000|2025-06-25 08:40:00|357.8|356.8|357.8|356.8|359.9|356.8|356.8|354.6|2
1750841100000|2025-06-25 08:45:00|359.9|354.9|359.9|354.9|360.3|355.3|359.9|354.9|0
1750841400000|2025-06-25 08:50:00|360.3|355.3|360|355|360.3|355.3|360|355|0
1750841700000|2025-06-25 08:55:00|358.5|357.5|363.4|358.4|363.4|358.4|358.5|357.5|2
1750842000000|2025-06-25 09:00:00|363.6|358.6|367.1|362.1|367.9|362.9|363.6|358.6|8
1750842300000|2025-06-25 09:05:00|367|362|362.1|357.1|368|363|362.1|357.1|1
1750842600000|2025-06-25 09:10:00|362.3|357.3|362.4|357.4|362.6|357.6|362.1|357.1|0
1750842900000|2025-06-25 09:15:00|361.8|356.8|362.8|357.8|363.9|358.9|361.3|356.3|0
1750843200000|2025-06-25 09:20:00|362.1|357.1|362.1|357.1|362.6|357.6|361.1|356.1|1
1750843500000|2025-06-25 09:25:00|362|357|362.5|357.5|362.5|357.5|361.3|356.3|0
1750843800000|2025-06-25 09:30:00|362.4|357.4|363.3|358.3|363.3|362.1|361.4|356.4|3
1750844100000|2025-06-25 09:35:00|363.4|358.4|364.6|359.6|364.8|359.8|362.4|357.4|0
1750844400000|2025-06-25 09:40:00|364.8|359.8|366.8|361.8|366.9|361.9|364.5|359.5|0
1750844700000|2025-06-25 09:45:00|366.5|361.5|367.3|362.3|367.3|362.3|366.5|361.5|0
1750845000000|2025-06-25 09:50:00|367.4|362.4|367.1|362.1|368.1|363.6|364.6|362.1|1
1750845300000|2025-06-25 09:55:00|367.3|362.3|366.9|361.9|367.3|362.3|366.9|361.9|0
1750845600000|2025-06-25 10:00:00|367|362|366.9|361.9|367.9|364.8|365.8|361.8|0
1750845900000|2025-06-25 10:05:00|366.8|361.8|366.8|361.8|367.5|362.5|366.8|361.8|0
1750846200000|2025-06-25 10:10:00|366.9|361.9|366.8|361.8|366.9|361.9|366.6|361.6|0
1750846500000|2025-06-25 10:15:00|366.9|361.9|366.9|361.9|366.9|361.9|366.9|361.9|0
1750846800000|2025-06-25 10:20:00|366.8|361.8|366.6|361.6|367.4|362.4|366.5|361.5|0
1750847100000|2025-06-25 10:25:00|366.8|361.8|366.8|361.8|366.8|361.8|366.5|361.5|0
1750848000000|2025-06-25 10:40:00|366.6|361.6|366.8|361.8|366.8|361.8|366.6|361.6|0
1750848600000|2025-06-25 10:50:00|366.9|361.9|366.8|361.8|366.9|361.9|366.5|361.5|0
1750848900000|2025-06-25 10:55:00|366.9|361.9|366.9|361.9|366.9|361.9|366.9|361.9|0
1750849500000|2025-06-25 11:05:00|366.1|361.1|366.6|361.6|366.6|361.6|366|361|0
1750849800000|2025-06-25 11:10:00|366.8|361.8|366.8|361.8|366.8|361.8|366.8|361.8|0
1750851900000|2025-06-25 11:45:00|366.5|361.5|366.8|361.8|367|362|366.4|361.4|0
1750852200000|2025-06-25 11:50:00|366.6|361.6|365.5|360.5|366.6|361.6|365.5|360.5|0
1750852500000|2025-06-25 11:55:00|365.4|360.4|364.8|359.8|366.3|361.3|364.8|359.8|0
1750852800000|2025-06-25 12:00:00|364.6|359.6|364.3|359.3|364.6|359.6|364.1|359.1|0
1750853100000|2025-06-25 12:05:00|364.1|359.1|364.1|359.1|364.1|359.1|364.1|359.1|0
1750853400000|2025-06-25 12:10:00|364|359|364|359|364|359|364|359|0
1750853700000|2025-06-25 12:15:00|363.9|358.9|362.8|357.8|363.9|358.9|362.8|357.8|0
1750854000000|2025-06-25 12:20:00|362.6|357.6|362.4|357.4|362.6|357.6|362.4|357.4|0
1750854300000|2025-06-25 12:25:00|362.3|357.3|362.8|357.8|362.8|357.8|362.1|357.1|0
1750854900000|2025-06-25 12:35:00|362.9|357.9|363.1|358.1|363.1|358.1|362.8|357.8|0
1750855200000|2025-06-25 12:40:00|362.9|357.9|363.1|358.1|363.1|358.1|362.9|357.9|0
1750858200000|2025-06-25 13:30:00|364|359|358.9|353.9|364.3|359.3|358.9|353.9|11
1750858500000|2025-06-25 13:35:00|359|354|360.3|355.3|360.4|355.6|356.6|354|2
1750859100000|2025-06-25 13:45:00|360.1|355.1|356.6|355.6|360.1|356|356.3|354.1|8
1750859400000|2025-06-25 13:50:00|356.5|355.5|361.6|356.6|361.6|358.9|356.3|354.3|17
1750859700000|2025-06-25 13:55:00|359.9|358.9|361.4|356.4|362.8|359.8|359.9|355.6|10
1750860000000|2025-06-25 14:00:00|361.6|356.6|358.3|357.3|361.8|357.8|358.3|355.6|2
1750860300000|2025-06-25 14:05:00|358.4|357.4|360|355|360.8|357.5|356.6|354.5|19
1750860600000|2025-06-25 14:10:00|359.3|354.3|358.6|353.6|359.3|356|356.3|353.6|7
1750860900000|2025-06-25 14:15:00|356.8|355.8|358.6|353.6|358.6|355.8|356.8|353.6|5
1750861200000|2025-06-25 14:20:00|356.8|355.8|358.6|353.6|358.6|355.9|356.5|353.6|2
1750861500000|2025-06-25 14:25:00|356.5|355.5|358.6|353.6|358.6|355.5|356.5|353.6|5
1750861800000|2025-06-25 14:30:00|356.5|355.5|356.3|355.3|358.6|355.5|356.1|353.4|4
1750862100000|2025-06-25 14:35:00|356.4|355.4|358.4|353.4|358.6|355.5|356.3|353.4|0
1750862400000|2025-06-25 14:40:00|356.5|355.5|358.4|353.4|358.5|356.1|356.3|353.1|12
1750862700000|2025-06-25 14:45:00|356.3|355.3|356.3|355.3|358.4|355.3|356.3|353.1|0
1750863000000|2025-06-25 14:50:00|356.1|355.1|358.5|353.5|358.5|355.3|356.1|353.4|1
1750863300000|2025-06-25 14:55:00|356.3|355.3|356|355|356.3|355.3|355.9|354.9|0
1750863600000|2025-06-25 15:00:00|356.1|355.1|356|355|356.1|355.1|356|355|3
1750863900000|2025-06-25 15:05:00|356.1|355.1|355.9|354.9|356.1|355.1|355.8|354.8|7
1750864500000|2025-06-25 15:15:00|356|355|356|355|356.1|355.1|355.8|354.8|2
1750864800000|2025-06-25 15:20:00|355.9|354.9|356.1|355.1|356.1|355.1|355.6|354.6|2
1750865100000|2025-06-25 15:25:00|355.9|354.9|356|355|356|355|355.9|354.9|0
1750865400000|2025-06-25 15:30:00|355.9|354.9|355.9|354.9|355.9|354.9|355.9|354.9|1
1750865700000|2025-06-25 15:35:00|355.6|354.6|358.5|353.5|359.3|355.1|355.6|353.3|17
1750866000000|2025-06-25 15:40:00|358.4|353.4|358.4|353.4|358.6|356.1|356.9|353.1|3
1750866300000|2025-06-25 15:45:00|358.5|353.5|358.5|353.5|358.5|353.5|358.4|353.4|2
1750866900000|2025-06-25 15:55:00|358.6|353.6|358.6|353.6|358.6|353.6|358.6|353.6|0
1750867200000|2025-06-25 16:00:00|358.5|353.5|356.1|355.1|358.8|355.1|356|353.1|3
1750867500000|2025-06-25 16:05:00|356|355|355.6|354.6|356.1|355.1|355.6|354.6|1
1750867800000|2025-06-25 16:10:00|355.9|354.9|357.4|352.4|357.4|355|355.8|352.3|12
1750868100000|2025-06-25 16:15:00|357.3|352.3|357.4|352.4|357.4|352.4|357.1|352.1|0
1750868700000|2025-06-25 16:25:00|355.9|354.9|355.9|354.9|355.9|354.9|355.9|354.9|0
1750869000000|2025-06-25 16:30:00|355.8|354.8|355.9|354.9|355.9|354.9|355.8|354.8|0
1750869300000|2025-06-25 16:35:00|355.8|354.8|355.9|354.9|355.9|354.9|355.8|354.8|1
1750869600000|2025-06-25 16:40:00|355.8|354.8|356.1|355.1|356.1|355.1|355.8|354.8|1
1750869900000|2025-06-25 16:45:00|356.5|355.5|356.5|355.5|356.6|355.6|356.5|355.5|4
1750870200000|2025-06-25 16:50:00|357.1|356.1|358|357|359.9|357|357.1|354.6|3
1750870500000|2025-06-25 16:55:00|358.3|357.3|358.3|357.3|358.4|357.4|358.3|357.3|1
1750870800000|2025-06-25 17:00:00|358.4|357.4|361.3|356.3|361.5|358.5|358.3|356|3
1750871100000|2025-06-25 17:05:00|361.4|356.4|361.8|356.8|361.8|356.8|360.9|355.9|6
1750871400000|2025-06-25 17:10:00|360.8|359.8|361.5|360.5|363.3|360.5|360.8|358.1|0
1750871700000|2025-06-25 17:15:00|363.3|358.3|364|359|364.1|359.1|363.3|358.3|3
1750872000000|2025-06-25 17:20:00|363.6|358.6|363.6|358.6|363.6|358.6|363.6|358.6|0
1750872300000|2025-06-25 17:25:00|363.1|358.1|363.3|358.3|363.3|358.3|363.1|358.1|1
1750872900000|2025-06-25 17:35:00|363|358|363|358|363|358|363|358|1
1750873500000|2025-06-25 17:45:00|362.9|357.9|362.3|357.3|363|358|362.3|357.3|0
1750873800000|2025-06-25 17:50:00|363|358|362.3|357.3|363|358|362.3|357.3|4
1750874100000|2025-06-25 17:55:00|360.6|359.6|361.4|356.4|363|359.8|360.5|356.4|3
1750874400000|2025-06-25 18:00:00|361|356|360.5|355.5|361.4|356.4|360.4|355.4|2
1750874700000|2025-06-25 18:05:00|||||||||2
1750875000000|2025-06-25 18:10:00|358.3|357.3|361.8|356.8|361.9|357.3|357.8|354.6|5
1750875300000|2025-06-25 18:15:00|361.4|356.4|359.9|358.9|362.1|359|359.9|355.9|0
1750896000000|2025-06-26 00:00:00|361.6|356.6|363.9|358.9|364.1|359.1|361.6|356.6|10
1750896300000|2025-06-26 00:05:00|363.8|358.8|363.3|358.3|363.8|358.8|363.3|358.3|0
1750896600000|2025-06-26 00:10:00|363.1|358.1|363.1|358.1|363.6|358.6|363.1|358.1|0
1750896900000|2025-06-26 00:15:00|363|358|362.9|357.9|363.3|358.3|362.8|357.8|0
1750897200000|2025-06-26 00:20:00|363.6|358.6|363|358|363.6|358.6|362.8|357.8|0
1750897500000|2025-06-26 00:25:00|362.9|357.9|362.8|357.8|363.6|358.6|362.8|357.8|0
1750897800000|2025-06-26 00:30:00|362.6|357.6|362.5|357.5|362.6|357.6|362.5|357.5|0
1750898400000|2025-06-26 00:40:00|362.4|357.4|362.6|357.6|363.5|358.5|362.4|357.4|0
1750898700000|2025-06-26 00:45:00|362.5|357.5|362.6|357.6|363.5|358.5|362.5|357.5|0
1750899000000|2025-06-26 00:50:00|362.5|357.5|362.5|357.5|363.5|358.5|362.5|357.5|0
1750899300000|2025-06-26 00:55:00|362.4|357.4|362.5|357.5|363.5|358.5|362.4|357.4|0
1750899600000|2025-06-26 01:00:00|362.6|357.6|362.8|357.8|362.8|357.8|362.6|357.6|0
1750899900000|2025-06-26 01:05:00|362.6|357.6|362.6|357.6|363.5|358.5|362.6|357.6|0
1750900500000|2025-06-26 01:15:00|363.9|358.9|363.1|358.1|364|359|362.9|357.9|0
1750900800000|2025-06-26 01:20:00|363.3|358.3|363.8|358.8|363.8|358.8|363.3|358.3|0
1750901100000|2025-06-26 01:25:00|363.4|358.4|363.4|358.4|363.4|358.4|363.4|358.4|0
1750901400000|2025-06-26 01:30:00|363.5|358.5|365.3|360.3|366.1|361.1|363.5|358.5|8
1750901700000|2025-06-26 01:35:00|365.8|360.8|365.3|360.3|365.8|360.8|365.1|360.1|0
1750902300000|2025-06-26 01:45:00|365.9|360.9|365.3|360.3|365.9|360.9|365.1|360.1|0
1750902600000|2025-06-26 01:50:00|365.4|360.4|365.5|360.5|366.4|361.4|365.4|360.4|0
1750902900000|2025-06-26 01:55:00|365.4|360.4|365.4|360.4|366.4|361.4|365.4|360.4|0
1750903200000|2025-06-26 02:00:00|365.5|360.5|365.3|360.3|365.6|360.6|365.3|360.3|0
1750903500000|2025-06-26 02:05:00|365|360|364.1|359.1|365|360.5|361.5|358|0
1750903800000|2025-06-26 02:10:00|364.4|359.4|364.9|359.9|364.9|359.9|364.3|359.3|0
1750904700000|2025-06-26 02:25:00|364.8|359.8|364.8|359.8|366.1|361.1|364.8|359.8|0
1750905000000|2025-06-26 02:30:00|364.6|359.6|364.8|359.8|365.9|360.9|364.6|359.6|0
1750905300000|2025-06-26 02:35:00|364.6|359.6|364.6|359.6|366|361|364.6|359.6|0
1750905600000|2025-06-26 02:40:00|364.8|359.8|365|360|365|360|364.8|359.8|0
1750906200000|2025-06-26 02:50:00|364.9|359.9|365|360|365.8|360.8|364.9|359.9|0
1750906500000|2025-06-26 02:55:00|364.9|359.9|365|360|365.8|360.8|364.9|359.9|0
1750906800000|2025-06-26 03:00:00|365.1|360.1|364.8|359.8|365.8|360.8|364.8|359.8|0
1750907400000|2025-06-26 03:10:00|364.6|359.6|364.6|359.6|365.4|360.4|364.6|359.6|0
1750908000000|2025-06-26 03:20:00|364.5|359.5|364.6|359.6|365.3|360.3|364.5|359.5|0
1750908600000|2025-06-26 03:30:00|364.5|359.5|364.8|359.8|365.4|360.4|364.5|359.5|0
1750909200000|2025-06-26 03:40:00|364.9|359.9|364.8|359.8|365.6|362.5|363.5|359.6|0
1750909800000|2025-06-26 03:50:00|364.6|359.6|364.6|359.6|365.9|362.3|363.3|359.6|0
1750910400000|2025-06-26 04:00:00|364.8|359.8|364.6|359.6|364.8|359.8|364.6|359.6|0
1750910700000|2025-06-26 04:05:00|364.5|359.5|364.6|359.6|365.1|362|363|359.5|0
1750911300000|2025-06-26 04:15:00|364.5|359.5|364.6|359.6|365.4|360.4|364.5|359.5|0
1750911900000|2025-06-26 04:25:00|364.5|359.5|364.5|359.5|364.5|359.5|364.5|359.5|0
1750912500000|2025-06-26 04:35:00|364.4|359.4|364.4|359.4|365.3|360.3|364.4|359.4|2
1750913100000|2025-06-26 04:45:00|364.3|359.3|364.3|359.3|364.3|359.3|364.3|359.3|0
1750913700000|2025-06-26 04:55:00|364.4|359.4|364.4|359.4|364.4|359.4|364.4|359.4|0
1750914000000|2025-06-26 05:00:00|364.3|359.3|364.3|359.3|364.3|359.3|364.3|359.3|0
1750916100000|2025-06-26 05:35:00|361.9|360.9|367|362|368.6|363.6|361.9|359.1|2
1750916400000|2025-06-26 05:40:00|367.6|362.6|367.4|362.4|367.6|362.6|366.6|361.6|3
1750916700000|2025-06-26 05:45:00|366.5|361.5|365.5|360.5|367.6|362.6|362.1|360.5|7
1750917000000|2025-06-26 05:50:00|365.6|360.6|365.5|360.5|365.6|360.6|365.5|360.5|0
1750917300000|2025-06-26 05:55:00|365.4|360.4|365.5|360.5|366.8|361.8|365.4|360.4|0
1750917600000|2025-06-26 06:00:00|365.4|360.4|365.5|360.5|365.5|360.5|365.4|360.4|0
1750918800000|2025-06-26 06:20:00|365.4|360.4|365.4|360.4|365.4|360.4|365.4|360.4|0
1750919700000|2025-06-26 06:35:00|365.8|360.8|364.8|359.8|365.9|360.9|364.6|359.6|6
1750920000000|2025-06-26 06:40:00|364.9|359.9|364.8|359.8|364.9|359.9|364.8|359.8|0
1750920300000|2025-06-26 06:45:00|364.6|359.6|364.6|359.6|364.6|359.6|364.6|359.6|0
1750920600000|2025-06-26 06:50:00|364.5|359.5|364.4|359.4|364.5|359.5|364.4|359.4|0
1750921200000|2025-06-26 07:00:00|364.3|359.3|364.5|359.5|364.5|359.5|364.3|359.3|0
1750921500000|2025-06-26 07:05:00|364.4|359.4|364.4|359.4|364.5|359.5|364.4|359.4|0
1750921800000|2025-06-26 07:10:00|364.3|359.3|364.3|359.3|365|360|364.3|359.3|0
1750922700000|2025-06-26 07:25:00|364.1|359.1|364|359|364.1|359.1|364|359|0
1750923600000|2025-06-26 07:40:00|363.9|358.9|364|359|364.9|361.8|362.8|358.9|0
1750924200000|2025-06-26 07:50:00|363.9|358.9|364|359|364|359|363.9|358.9|31
1750924500000|2025-06-26 07:55:00|363.9|358.9|363.9|358.9|363.9|358.9|363.9|358.9|0
1750924800000|2025-06-26 08:00:00|363.8|358.8|363.9|358.9|363.9|358.9|363.8|358.8|0
1750925100000|2025-06-26 08:05:00|363.8|358.8|363.8|358.8|363.9|358.9|363.8|358.8|0
1750925700000|2025-06-26 08:15:00|363.6|358.6|363.8|358.8|364.4|359.4|363.6|358.6|0
1750926000000|2025-06-26 08:20:00|363.6|358.6|363.6|358.6|364.8|359.8|363.6|358.6|0
1750927200000|2025-06-26 08:40:00|363.8|358.8|363.8|358.8|363.8|358.8|363.6|358.6|0
1750927800000|2025-06-26 08:50:00|363.6|358.6|363.6|358.6|363.6|358.6|363.6|358.6|0
1750928100000|2025-06-26 08:55:00|363.8|358.8|363.6|358.6|364.1|359.1|363.6|358.6|0
1750929000000|2025-06-26 09:10:00|363.5|358.5|363.5|358.5|364.1|359.1|363.5|358.5|0
1750929600000|2025-06-26 09:20:00|363.4|358.4|363.4|358.4|363.4|358.4|363.4|358.4|0
1750932300000|2025-06-26 10:05:00|362|361|365.9|360.9|367.1|362.1|362|358.8|0
1750932600000|2025-06-26 10:10:00|365.6|360.6|366.8|361.8|366.9|361.9|365.6|360.6|0
1750932900000|2025-06-26 10:15:00|366.6|361.6|366.8|361.8|366.9|361.9|366.5|361.5|0
1750933200000|2025-06-26 10:20:00|366.9|361.9|366.6|361.6|366.9|361.9|366.6|361.6|0
1750933500000|2025-06-26 10:25:00|366.5|361.5|366.5|361.5|366.5|361.5|366.5|361.5|0
1750933800000|2025-06-26 10:30:00|366.4|361.4|366.3|361.3|366.5|361.5|366.1|361.1|0
1750934100000|2025-06-26 10:35:00|366.1|361.1|365.5|360.5|366.4|361.4|365.5|360.5|0
1750934400000|2025-06-26 10:40:00|366.4|361.4|367.3|362.3|367.3|362.3|365.1|360.1|0
1750934700000|2025-06-26 10:45:00|366.8|361.8|366.8|361.8|368|363|366.8|361.8|0
1750935300000|2025-06-26 10:55:00|367|362|366.8|361.8|367|362|366.8|361.8|0
1750935600000|2025-06-26 11:00:00|367|362|366|361|367|362|366|361|0
1750935900000|2025-06-26 11:05:00|366.3|361.3|365.9|360.9|366.3|361.3|365.9|360.9|0
1750936200000|2025-06-26 11:10:00|366.8|361.8|366.3|361.3|366.8|361.8|365.9|360.9|0
1750936500000|2025-06-26 11:15:00|366.1|361.1|366|361|366.6|361.6|365.9|360.9|0
1750936800000|2025-06-26 11:20:00|365.9|360.9|366|361|367.9|362.9|365.9|360.9|0
1750937100000|2025-06-26 11:25:00|366.6|361.6|365.9|360.9|366.6|361.6|365.5|360.5|1
1750937400000|2025-06-26 11:30:00|365.8|360.8|364.6|359.6|366|361|364.6|359.6|0
1750937700000|2025-06-26 11:35:00|364.5|359.5|364.6|359.6|364.6|359.6|364.5|359.5|0
1750938000000|2025-06-26 11:40:00|364.5|359.5|364.3|359.3|364.6|359.6|364|359|0
1750938300000|2025-06-26 11:45:00|364.4|359.4|364.3|359.3|366|361|364.1|359.1|0
1750938600000|2025-06-26 11:50:00|364.1|359.1|364.4|359.4|364.4|359.4|364.1|359.1|0
1750938900000|2025-06-26 11:55:00|364.5|359.5|365.1|360.1|366.3|361.3|364.5|359.5|0
1750939200000|2025-06-26 12:00:00|365|360|365.3|360.3|366.3|361.3|364.8|359.8|4
1750939500000|2025-06-26 12:05:00|365.1|360.1|364.9|359.9|366.1|361.1|362.8|357.8|0
1750939800000|2025-06-26 12:10:00|365.4|360.4|365|360|365.9|360.9|364.9|359.9|0
1750940100000|2025-06-26 12:15:00|364.9|359.9|365.3|360.3|365.6|360.6|364.8|359.8|0
1750940400000|2025-06-26 12:20:00|364.9|359.9|364.9|359.9|366|361|364.8|359.8|0
1750940700000|2025-06-26 12:25:00|364.8|359.8|365.4|360.4|366.6|361.6|364.1|359.1|0
1750941000000|2025-06-26 12:30:00|365.3|360.3|365|360|367.1|362.1|365|360|0
1750941300000|2025-06-26 12:35:00|364.5|359.5|364.6|359.6|364.8|359.8|363.9|358.9|0
1750941600000|2025-06-26 12:40:00|364.5|359.5|364.6|359.6|364.6|359.6|364.5|359.5|0
1750944600000|2025-06-26 13:30:00|364.5|359.5|365|360|365.1|360.1|361.6|356.6|8
1750944900000|2025-06-26 13:35:00|364.9|359.9|363.8|358.8|364.9|359.9|363.8|358.8|1
1750945200000|2025-06-26 13:40:00|363.5|358.5|364.6|359.6|364.9|359.9|363.3|358.3|0
1750945500000|2025-06-26 13:45:00|364.1|359.1|363.8|358.8|365.3|360.3|363.8|358.8|1
1750945800000|2025-06-26 13:50:00|364|359|367.8|366.8|370.3|367.3|364|359|21
1750946100000|2025-06-26 13:55:00|369.1|364.1|375.1|370.1|379.6|374.6|369.1|364.1|38
1750946400000|2025-06-26 14:00:00|375.5|370.5|372.8|367.8|378.5|373.5|372.5|367.5|0
1750946700000|2025-06-26 14:05:00|373.1|368.1|370.3|365.3|377.5|372.5|369.5|365|4
1750947000000|2025-06-26 14:10:00|370.4|365.4|368.5|363.5|370.8|366.8|367.8|362.8|1
1750947300000|2025-06-26 14:15:00|368.4|363.4|368.3|363.3|368.4|363.4|368.3|363.3|0
1750947600000|2025-06-26 14:20:00|368.1|363.1|367.8|362.8|368.3|363.3|367.8|362.8|2
1750947900000|2025-06-26 14:25:00|367.9|362.9|370.6|365.6|371.6|366.6|367.9|362.9|3
1750948200000|2025-06-26 14:30:00|370.8|365.8|367.4|362.4|371.3|366.3|367.4|362.4|0
1750948500000|2025-06-26 14:35:00|367.5|362.5|368.6|363.6|369|367.6|367.1|362.1|9
1750948800000|2025-06-26 14:40:00|369.3|364.3|370.4|365.4|380.4|375.4|369.3|364.3|7
1750949100000|2025-06-26 14:45:00|370.3|365.3|366.6|361.6|370.3|365.3|366.6|361.6|2
1750949400000|2025-06-26 14:50:00|366.4|361.4|366.5|361.5|367.5|362.5|366.3|361.3|0
1750949700000|2025-06-26 14:55:00|366.4|361.4|366.1|361.1|366.4|361.4|366.1|361.1|0
1750950000000|2025-06-26 15:00:00|366|361|366.1|361.1|366.1|361.1|366|361|0
1750950300000|2025-06-26 15:05:00|366|361|365.3|360.3|367.6|362.8|363|359.9|17
1750950600000|2025-06-26 15:10:00|365|360|367.4|362.4|367.8|362.8|364.5|359.5|1
1750950900000|2025-06-26 15:15:00|367.5|362.5|365.9|360.9|369.8|365|365.4|360.6|11
1750951200000|2025-06-26 15:20:00|365.6|360.6|368|363|370|366.9|365.3|360.5|11
1750951500000|2025-06-26 15:25:00|367.9|362.9|367.3|362.3|368|363|367.3|362.3|0
1750951800000|2025-06-26 15:30:00|367.4|362.4|369.8|364.8|373.5|368.5|367.3|362.3|2
1750952100000|2025-06-26 15:35:00|370.1|365.1|369.6|364.6|370.8|365.8|369.6|364.6|0
1750952400000|2025-06-26 15:40:00|369.5|364.5|372.1|367.1|374|369|368.6|363.6|3
1750953000000|2025-06-26 15:50:00|374.1|369.1|371.9|366.9|374.3|369.3|371.9|366.9|0
1750953300000|2025-06-26 15:55:00|372|367|371|366|374|369|371|366|3
1750953600000|2025-06-26 16:00:00|370.8|365.8|370.3|365.3|372.8|367.8|370.3|365.3|0
1750953900000|2025-06-26 16:05:00|370.1|365.1|369.8|364.8|372.8|367.8|369.8|364.8|2
1750954200000|2025-06-26 16:10:00|369.6|364.6|369.1|364.1|372.4|367.4|369|364|0
1750954500000|2025-06-26 16:15:00|369|364|367.1|362.1|372.1|367.1|367.1|362.1|0
1750954800000|2025-06-26 16:20:00|368.4|363.4|367.1|362.1|368.5|363.5|367.1|362.1|0
1750955400000|2025-06-26 16:30:00|368.4|363.4|366.9|361.9|368.4|363.4|366.9|361.9|0
1750956000000|2025-06-26 16:40:00|368.3|363.3|366.9|361.9|368.3|363.3|366.9|361.9|0
1750956300000|2025-06-26 16:45:00|368.1|363.1|367|362|368.4|363.4|366.9|361.9|0
1750956600000|2025-06-26 16:50:00|368.4|363.4|368|363|371.8|366.8|366.9|361.9|1
1750957500000|2025-06-26 17:05:00|367.9|362.9|365.4|360.4|370.6|365.6|365.4|360.4|2
1750957800000|2025-06-26 17:10:00|365.3|360.3|365.1|360.1|366.8|361.8|364.5|359.5|8
1750958100000|2025-06-26 17:15:00|365.5|360.5|363|362|367.3|362.3|362.5|359.9|5
1750958400000|2025-06-26 17:20:00|362.9|361.9|362.8|361.8|365.3|362|362.8|360.1|0
1750958700000|2025-06-26 17:25:00|362.9|361.9|371.8|366.8|371.8|366.8|362.8|360.1|3
1750959000000|2025-06-26 17:30:00|371.4|366.4|371.8|366.8|371.8|366.8|371.4|366.4|0
1750959300000|2025-06-26 17:35:00|373.3|368.3|373.4|368.4|373.4|368.4|373.3|368.3|0
1750960200000|2025-06-26 17:50:00|373.8|368.8|373.8|368.8|374|369|373.4|368.4|1
1750960500000|2025-06-26 17:55:00|374|369|374|369|374|369|373.9|368.9|0
1750960800000|2025-06-26 18:00:00|373.9|368.9|374|369|375|370|373.9|368.9|0
1750961100000|2025-06-26 18:05:00|374.1|369.1|374.6|369.6|374.8|369.8|374.1|369.1|1
1750961400000|2025-06-26 18:10:00|374.5|369.5|373.3|368.3|374.5|369.5|373.1|368.1|0
1756220700000|2025-08-26 15:05:00|328.3|327.3|328.6|327.6|328.6|327.6|328.1|327.1|3
1756221600000|2025-08-26 15:20:00|328.8|327.8|329.4|328.4|329.4|328.4|328.8|327.8|2
1756221900000|2025-08-26 15:25:00|329.1|328.1|329|328|330.9|328.4|328.9|325.9|5
1756222200000|2025-08-26 15:30:00|329.1|328.1|329.5|328.5|331.6|329.1|329.1|326.6|5
1756222500000|2025-08-26 15:35:00|329.4|328.4|329|328|331.1|328.4|329|325.9|3
1756222800000|2025-08-26 15:40:00|329.3|328.3|329.3|328.3|329.3|328.3|329|328|0
1756223100000|2025-08-26 15:45:00|329.1|328.1|329|328|329.1|328.1|329|328|2
1756224300000|2025-08-26 16:05:00|329.1|328.1|329|328|329.1|328.1|329|328|1
1756224600000|2025-08-26 16:10:00|329.1|328.1|329.1|328.1|329.1|328.1|329.1|328.1|0
1756224900000|2025-08-26 16:15:00|329.3|328.3|329.3|328.3|329.4|328.4|329.3|328.3|0
1756225200000|2025-08-26 16:20:00|329.1|328.1|329|328|329.1|328.1|329|328|28
1756225800000|2025-08-26 16:30:00|328.9|327.9|327.9|326.9|328.9|327.9|327.9|326.9|6
1756226100000|2025-08-26 16:35:00|328.1|327.1|328.5|327.5|328.5|327.5|328.1|327.1|3
1756226400000|2025-08-26 16:40:00|328.6|327.6|328.4|327.4|329.3|328.3|328.4|327.4|2
1756226700000|2025-08-26 16:45:00|328.5|327.5|328.8|327.8|328.8|327.8|328.5|327.5|0
1756227300000|2025-08-26 16:55:00|328.9|327.9|328.9|327.9|328.9|327.9|328.9|327.9|0
1756227600000|2025-08-26 17:00:00|328.6|327.6|328.6|327.6|328.6|327.6|328.6|327.6|0
1756227900000|2025-08-26 17:05:00|328.4|327.4|328|327|328.4|327.4|328|327|2
1756228200000|2025-08-26 17:10:00|327.9|326.9|328.1|327.1|328.1|327.1|327.6|326.6|4
1756228500000|2025-08-26 17:15:00|||||||||8
1756228800000|2025-08-26 17:20:00|328|327|328|327|328|327|328|327|0
1756229700000|2025-08-26 17:35:00|328.1|327.1|328.1|327.1|328.1|327.1|328.1|327.1|2
1756230000000|2025-08-26 17:40:00|328.3|327.3|328.3|327.3|328.3|327.3|328.3|327.3|1
1756230300000|2025-08-26 17:45:00|328.6|327.6|328.8|327.8|330.6|328.1|328.4|325.6|21
1756230600000|2025-08-26 17:50:00|328.6|327.6|328.8|327.8|329.1|328.1|328.4|327.4|11
1756230900000|2025-08-26 17:55:00|328.9|327.9|328.9|327.9|328.9|327.9|328.9|327.9|0
1756231200000|2025-08-26 18:00:00|328.5|327.5|327.9|326.9|330.1|327.5|327.9|325.1|4
1756231500000|2025-08-26 18:05:00|330.1|325.1|328.3|327.3|330.1|327.4|328|325.1|2
1756231800000|2025-08-26 18:10:00|328.1|327.1|328.6|327.6|328.9|327.9|328.1|327.1|16
1756232100000|2025-08-26 18:15:00|328.8|327.8|328.6|327.6|328.9|327.9|328.3|327.3|3
1756252800000|2025-08-27 00:00:00|329|328|329|328|331.1|328|329|325.8|2
1756253100000|2025-08-27 00:05:00|329.1|328.1|331.1|326.1|331.4|328.3|328.8|326.1|2
1756253400000|2025-08-27 00:10:00|329.3|328.3|329.4|328.4|331.4|328.5|328.8|326.1|1
1756253700000|2025-08-27 00:15:00|329.3|328.3|329.3|328.3|329.4|328.4|329.3|328.3|0
1756254000000|2025-08-27 00:20:00|329|328|329.3|328.3|329.3|328.3|329|328|1
1756254900000|2025-08-27 00:35:00|329|328|329.3|328.3|329.3|328.3|328.8|327.8|5
1756255200000|2025-08-27 00:40:00|331.1|326.1|329.5|328.5|331.4|328.9|328.9|325.9|16
1756255500000|2025-08-27 00:45:00|329.4|328.4|329.8|328.8|331.5|329|329.4|326.4|3
1756255800000|2025-08-27 00:50:00|329.9|328.9|330|329|332.9|329.8|329.1|326.1|13
1756256100000|2025-08-27 00:55:00|330.1|329.1|330|329|331.9|329.1|329.5|326.8|1
1756256400000|2025-08-27 01:00:00|331.9|326.9|330|329|331.9|329.3|330|326.9|2
1756256700000|2025-08-27 01:05:00|329.9|328.9|329.8|328.8|329.9|328.9|329.6|328.6|2
1756257000000|2025-08-27 01:10:00|331.6|326.6|331.6|326.6|331.6|326.6|331.6|326.6|0
1756257300000|2025-08-27 01:15:00|329.8|328.8|329.8|328.8|329.8|328.8|329.8|328.8|0
1756257600000|2025-08-27 01:20:00|329.6|328.6|329.4|328.4|329.6|328.6|329.4|328.4|4
1756257900000|2025-08-27 01:25:00|329.3|328.3|332.1|327.1|332.1|329|329|326.1|1
1756258200000|2025-08-27 01:30:00|330.3|329.3|332.1|327.1|332.1|329.3|330|327.1|0
1756258500000|2025-08-27 01:35:00|331.9|326.9|329.8|328.8|331.9|328.8|329.8|326.9|1
1756258800000|2025-08-27 01:40:00|329.6|328.6|329.8|328.8|329.8|328.8|329.6|328.6|0
1756259100000|2025-08-27 01:45:00|||||||||1
1756259400000|2025-08-27 01:50:00|329.9|328.9|329.9|328.9|329.9|328.9|329.6|328.6|0
1756259700000|2025-08-27 01:55:00|330|329|330.5|329.5|330.5|329.5|330|329|4
1756260300000|2025-08-27 02:05:00|330.4|329.4|330.4|329.4|330.4|329.4|330.4|329.4|1
1756260600000|2025-08-27 02:10:00|330.5|329.5|330.5|329.5|330.5|329.5|330.5|329.5|0
1756260900000|2025-08-27 02:15:00|330.6|329.6|330.5|329.5|330.6|329.6|330.5|329.5|0
1756261800000|2025-08-27 02:30:00|330.6|329.6|330.6|329.6|330.6|329.6|330.6|329.6|0
1756262100000|2025-08-27 02:35:00|330.5|329.5|330.8|329.8|330.8|329.8|330.5|329.5|0
1756262700000|2025-08-27 02:45:00|330.6|329.6|330.6|329.6|330.8|329.8|330.5|329.5|5
1756263000000|2025-08-27 02:50:00|330.5|329.5|330.8|329.8|331.1|330.1|330.5|329.5|6
1756263300000|2025-08-27 02:55:00|330.9|329.9|332.6|327.6|332.9|330.1|330.5|327.6|3
1756263600000|2025-08-27 03:00:00|330.8|329.8|330.8|329.8|332.6|329.8|330.8|327.6|0
1756264200000|2025-08-27 03:10:00|330.9|329.9|330.9|329.9|330.9|329.9|330.8|329.8|2
1756264500000|2025-08-27 03:15:00|330.6|329.6|330.5|329.5|332.6|329.9|330.4|327.6|2
1756265100000|2025-08-27 03:25:00|332.4|327.4|330.3|329.3|332.4|329.5|329.9|326.4|0
1756266300000|2025-08-27 03:45:00|330.1|329.1|330.1|329.1|330.1|329.1|330.1|329.1|0
1756266600000|2025-08-27 03:50:00|330|329|330|329|330.3|329.3|329.9|328.9|1
1756268700000|2025-08-27 04:25:00|330.1|329.1|332.1|327.1|332.5|329.3|330|327.1|2
1756269600000|2025-08-27 04:40:00|332.5|327.5|332.6|327.6|332.6|327.6|332.5|327.5|3
1756269900000|2025-08-27 04:45:00|330.8|329.8|332.6|327.6|332.6|329.8|330.8|327.6|3
1756270200000|2025-08-27 04:50:00|330.8|329.8|332.6|327.6|332.6|329.8|330.8|327.6|0
1756270800000|2025-08-27 05:00:00|330.5|329.5|330.4|329.4|330.5|329.5|330.4|329.4|0
1756271400000|2025-08-27 05:10:00|330.3|329.3|330.5|329.5|332.6|329.8|330.1|327.6|2
1756271700000|2025-08-27 05:15:00|332.6|327.6|332.6|327.6|332.6|327.6|332.6|327.6|0
1756272000000|2025-08-27 05:20:00|330.5|329.5|330.5|329.5|330.5|329.5|330.5|329.5|0
1756272600000|2025-08-27 05:30:00|330.6|329.6|330.3|329.3|330.6|329.6|330.3|329.3|0
1756273200000|2025-08-27 05:40:00|330.1|329.1|330.1|329.1|330.1|329.1|329.9|328.9|3
1756274400000|2025-08-27 06:00:00|||||||||1
1756276800000|2025-08-27 06:40:00|330.3|329.3|330.1|329.1|330.3|329.3|330.1|329.1|0
1756277400000|2025-08-27 06:50:00|330.3|329.3|330.3|329.3|330.3|329.3|330.3|329.3|0
1756277700000|2025-08-27 06:55:00|330.4|329.4|332.6|327.6|332.6|330|330.4|327.6|2
1756278900000|2025-08-27 07:15:00|330.8|329.8|330.8|329.8|330.8|329.8|330.8|329.8|0
1756280700000|2025-08-27 07:45:00|332.6|327.6|332.6|327.6|332.6|327.6|332.6|327.6|0
1756281300000|2025-08-27 07:55:00|330.8|329.8|332.6|327.6|332.6|329.8|330.8|327.6|0
1756282500000|2025-08-27 08:15:00|330.8|329.8|330.8|329.8|330.8|329.8|330.8|329.8|0
1756282800000|2025-08-27 08:20:00|332.6|327.6|332.6|327.6|332.6|327.6|332.6|327.6|0
1756284900000|2025-08-27 08:55:00|330.8|329.8|330.8|329.8|330.8|329.8|330.8|329.8|0
1756285500000|2025-08-27 09:05:00|332.6|327.6|332.6|327.6|332.6|327.6|332.6|327.6|0
1756285800000|2025-08-27 09:10:00|330.8|329.8|330.5|329.5|330.8|329.8|330.5|329.5|4
1756286100000|2025-08-27 09:15:00|330.3|329.3|330.3|329.3|330.3|329.3|330.3|329.3|0
1756289100000|2025-08-27 10:05:00|329.9|328.9|329.9|328.9|329.9|328.9|329.9|328.9|3
1756291200000|2025-08-27 10:40:00|330|329|330|329|330|329|330|329|0
1756291500000|2025-08-27 10:45:00|329.9|328.9|329.9|328.9|329.9|328.9|329.9|328.9|0
1756292700000|2025-08-27 11:05:00|330|329|330|329|330|329|330|329|0
1756293900000|2025-08-27 11:25:00|329.9|328.9|329.9|328.9|329.9|328.9|329.9|328.9|0
1756295100000|2025-08-27 11:45:00|330|329|330|329|330|329|330|329|0
1756295400000|2025-08-27 11:50:00|329.9|328.9|329.9|328.9|329.9|328.9|329.9|328.9|0
1756296000000|2025-08-27 12:00:00|330|329|329.9|328.9|330|329|329.9|328.9|0
1756296300000|2025-08-27 12:05:00|330|329|330|329|330|329|330|329|0
1756297200000|2025-08-27 12:20:00|329.9|328.9|329.9|328.9|329.9|328.9|329.9|328.9|0
1756297500000|2025-08-27 12:25:00|330|329|330|329|330|329|330|329|0
1756297800000|2025-08-27 12:30:00|329.9|328.9|329.9|328.9|329.9|328.9|329.9|328.9|0
1756298100000|2025-08-27 12:35:00|330|329|330|329|330|329|329.9|328.9|1
1756298400000|2025-08-27 12:40:00|331.5|326.5|331.5|326.5|331.5|326.5|331.5|326.5|1
1756301400000|2025-08-27 13:30:00|330.1|329.1|328.8|327.8|330.1|329.1|328.8|327.8|3
1756301700000|2025-08-27 13:35:00|328.6|327.6|329.4|328.4|329.4|328.4|328.6|327.6|3
1756302000000|2025-08-27 13:40:00|329.1|328.1|329.3|328.3|331.4|328.3|328.9|326.4|3
1756302300000|2025-08-27 13:45:00|329.5|328.5|329.9|328.9|330|329|329.5|328.5|1
1756302600000|2025-08-27 13:50:00|332.6|327.6|332.9|327.9|333.1|330.6|330.3|327.4|11
1756302900000|2025-08-27 13:55:00|332.8|327.8|330.1|329.1|332.9|330|330.1|327.4|5
1756303800000|2025-08-27 14:10:00|330|329|330|329|330|329|330|329|1
1756304400000|2025-08-27 14:20:00|329.8|328.8|329.9|328.9|329.9|328.9|329.8|328.8|2
1756305000000|2025-08-27 14:30:00|330|329|329.9|328.9|330|329|329.9|328.9|0
1756305300000|2025-08-27 14:35:00|329.8|328.8|328.8|327.8|329.8|328.8|328.1|327.1|17
1756305600000|2025-08-27 14:40:00|328.6|327.6|328.4|327.4|328.6|327.6|328.4|327.4|0
1756305900000|2025-08-27 14:45:00|328.5|327.5|331.4|326.4|331.8|328.3|328.4|325.9|31
1756306200000|2025-08-27 14:50:00|329.3|328.3|328.5|327.5|329.3|328.3|328.4|327.4|2
1756306800000|2025-08-27 15:00:00|329|328|329|328|330.9|328.6|328.8|325.9|7
1756307100000|2025-08-27 15:05:00|328.9|327.9|328.9|327.9|328.9|327.9|328.8|327.8|1
1756307700000|2025-08-27 15:15:00|328.8|327.8|328.5|327.5|328.8|327.8|328.5|327.5|1
1756308000000|2025-08-27 15:20:00|328.4|327.4|328.5|327.5|328.5|327.5|328.4|327.4|3
1756308300000|2025-08-27 15:25:00|328.8|327.8|328.8|327.8|328.8|327.8|328.8|327.8|4
1756308600000|2025-08-27 15:30:00|328.9|327.9|331.5|326.5|332|329|328.9|326.4|3
1756308900000|2025-08-27 15:35:00|331.4|326.4|331.5|326.5|331.5|326.5|331.4|326.4|0
1756309200000|2025-08-27 15:40:00|331.4|326.4|329.9|328.9|331.4|328.9|329.8|326.4|0
1756309500000|2025-08-27 15:45:00|332.1|327.1|329.8|328.8|332.1|329|329.8|327.1|1
1756309800000|2025-08-27 15:50:00|331.4|326.4|329|328|331.4|328.3|329|325.9|5
1756310100000|2025-08-27 15:55:00|328.9|327.9|328.8|327.8|328.9|327.9|328.8|327.8|0
1756310400000|2025-08-27 16:00:00|328.6|327.6|328.8|327.8|328.8|327.8|328.6|327.6|2
1756311300000|2025-08-27 16:15:00|328.9|327.9|328.9|327.9|328.9|327.9|328.4|327.4|3
1756311600000|2025-08-27 16:20:00|329|328|329|328|329|328|329|328|1
1756311900000|2025-08-27 16:25:00|328.9|327.9|328.9|327.9|329|328|328.9|327.9|1
1756312200000|2025-08-27 16:30:00|329|328|329.5|328.5|331.5|328.5|329|326.4|2
1756312800000|2025-08-27 16:40:00|329.8|328.8|332.4|327.4|332.4|329.5|329.8|327|8
1756313100000|2025-08-27 16:45:00|332.5|327.5|332.6|327.6|332.6|327.6|332.5|327.5|0
1756313400000|2025-08-27 16:50:00|332.5|327.5|332.5|327.5|332.6|329.9|330.9|327|1
1756313700000|2025-08-27 16:55:00|332.6|327.6|332.6|327.6|332.6|329.8|330.8|326.9|0
1756314300000|2025-08-27 17:05:00|332|327|331.6|326.6|332.1|327.1|331.4|326.4|2
1756314600000|2025-08-27 17:10:00|330.1|329.1|331.4|326.4|331.6|329.1|329.5|326.4|1
1756315200000|2025-08-27 17:20:00|329.5|328.5|331.4|326.4|331.6|328.5|329.5|326.4|1
1756315500000|2025-08-27 17:25:00|329.5|328.5|331.6|326.6|331.6|328.5|329.5|326.6|0
1756316100000|2025-08-27 17:35:00|331.4|326.4|331.4|326.4|331.6|328.5|329.3|326.4|2
1756316400000|2025-08-27 17:40:00|329.5|328.5|332.1|327.1|332.1|328.8|329.5|326.4|2
1756316700000|2025-08-27 17:45:00|330.3|329.3|330.3|329.3|332.4|329.3|330.3|327.4|0
1756317300000|2025-08-27 17:55:00|||||||||4
1756317600000|2025-08-27 18:00:00|330.5|329.5|330.6|329.6|330.6|329.6|330.5|329.5|1
1756317900000|2025-08-27 18:05:00|330.5|329.5|330.5|329.5|332.4|329.8|330.3|327.4|6
1756318200000|2025-08-27 18:10:00|330.6|329.6|333.4|328.4|333.4|330.9|330.6|328.4|13
1756318500000|2025-08-27 18:15:00|331.5|330.5|331|330|333.6|331|331|328.4|8
1756339200000|2025-08-28 00:00:00|331.1|330.1|331.3|330.3|333.1|330.5|331.1|328.1|1
1756339500000|2025-08-28 00:05:00|331.5|330.5|332.6|331.6|335|331.6|331.5|328.8|2
1756339800000|2025-08-28 00:10:00|332.5|331.5|332.3|331.3|334.1|331.5|331.3|328.4|3
1756340100000|2025-08-28 00:15:00|332.1|331.1|332.3|331.3|332.3|331.3|332.1|331.1|0
1756340400000|2025-08-28 00:20:00|332.1|331.1|331.9|330.9|333.5|331.3|331.6|328.4|0
1756340700000|2025-08-28 00:25:00|332|331|332.4|331.4|334.1|331.6|332|328.9|1
1756341000000|2025-08-28 00:30:00|332.3|331.3|332.1|331.1|333.9|331.3|331.9|328.6|0
1756341300000|2025-08-28 00:35:00|332.3|331.3|332.8|331.8|334.9|332|332.3|329.6|4
1756341600000|2025-08-28 00:40:00|334.9|329.9|332.8|331.8|334.9|331.8|332.8|329.9|0
1756341900000|2025-08-28 00:45:00|334.9|329.9|332.8|331.8|334.9|331.8|332.8|329.9|0
1756342800000|2025-08-28 01:00:00|334.9|329.9|332.8|331.8|334.9|331.8|332.5|329.9|0
1756343400000|2025-08-28 01:10:00|333|332|333.1|332.1|333.1|332.1|333|332|4
1756344000000|2025-08-28 01:20:00|333.4|332.4|334.4|329.4|334.9|332.4|332.1|329.3|8
1756344300000|2025-08-28 01:25:00|332.5|331.5|331.8|330.8|334.4|331.5|331.8|329.1|4
1756344600000|2025-08-28 01:30:00|334.1|329.1|331.9|330.9|334.1|331|331.8|329.1|2
1756344900000|2025-08-28 01:35:00|332|331|332|331|334.1|331|331.8|328.9|1
1756346700000|2025-08-28 02:05:00|331.9|330.9|331.8|330.8|331.9|330.9|331.8|330.8|0
1756347600000|2025-08-28 02:20:00|||||||||1
1756348500000|2025-08-28 02:35:00|331.9|330.9|331.8|330.8|331.9|330.9|331.8|330.8|0
1756350900000|2025-08-28 03:15:00|331.6|330.6|331.6|330.6|331.6|330.6|331.6|330.6|0
1756351200000|2025-08-28 03:20:00|331.8|330.8|331.8|330.8|331.8|330.8|331.8|330.8|0
1756360200000|2025-08-28 05:50:00|331.9|330.9|331.9|330.9|332|331|331.9|330.9|0
1756361100000|2025-08-28 06:05:00|334.1|329.1|332|331|334.1|331|331.6|329|1
1756365000000|2025-08-28 07:10:00|332.1|331.1|332.4|331.4|332.4|331.4|332.1|331.1|0
1756365900000|2025-08-28 07:25:00|332.1|331.1|334.4|329.4|334.5|331.1|332.1|329.4|1
1756367700000|2025-08-28 07:55:00|334.6|329.6|334.5|329.5|334.6|329.6|334.5|329.5|1
1756368000000|2025-08-28 08:00:00|334.6|329.6|334.4|329.4|334.6|329.6|334.4|329.4|0
1756368900000|2025-08-28 08:15:00|332.1|331.1|332.1|331.1|332.1|331.1|332.1|331.1|0
1756371000000|2025-08-28 08:50:00|331.9|330.9|334.1|329.1|334.3|330.9|331.4|329.1|3
1756371300000|2025-08-28 08:55:00|334.3|329.3|332|331|334.3|331|332|329.1|0
1756371900000|2025-08-28 09:05:00|333.9|328.9|331.8|330.8|333.9|330.8|331.8|328.9|0
1756374000000|2025-08-28 09:40:00|331.5|330.5|331.5|330.5|331.5|330.5|331.5|330.5|0
1756374300000|2025-08-28 09:45:00|331|330|331|330|331|330|331|330|8
1756374600000|2025-08-28 09:50:00|331.1|330.1|331|330|331.1|330.1|331|330|0
1756375800000|2025-08-28 10:10:00|331.1|330.1|331.1|330.1|331.1|330.1|331.1|330.1|0
1756376400000|2025-08-28 10:20:00|||||||||2
1756376700000|2025-08-28 10:25:00|331|330|331|330|331|330|331|330|0
1756387800000|2025-08-28 13:30:00|330.8|330.3|333|332|334.9|332|330.4|328.1|30
1756388100000|2025-08-28 13:35:00|333.1|332.1|333.9|332.9|333.9|332.9|333.1|332.1|20
1756388400000|2025-08-28 13:40:00|333.3|332.3|332.8|331.8|335.1|332.6|332.8|329.9|9
1756388700000|2025-08-28 13:45:00|332.4|331.4|331.5|330.5|334|331.8|331.4|327.3|2
1756389300000|2025-08-28 13:55:00|331.8|330.8|334|329|334.4|331.4|331.8|329|3
1756389600000|2025-08-28 14:00:00|333.3|328.3|331.5|330.5|333.4|330.5|331.5|327.6|2
1756389900000|2025-08-28 14:05:00|333.3|328.3|333.4|328.4|334.1|331.4|331.8|327.8|10
1756390200000|2025-08-28 14:10:00|331.5|330.5|331.5|330.5|331.5|330.5|331.5|330.5|1
1756390800000|2025-08-28 14:20:00|330.8|329.8|330.8|329.8|330.8|329.8|330.8|329.8|2
1756391100000|2025-08-28 14:25:00|330.6|329.6|330.1|329.1|330.8|329.8|330|329|2
1756391400000|2025-08-28 14:30:00|329.9|328.9|329.4|328.4|329.9|328.9|329.4|328.4|4
1756391700000|2025-08-28 14:35:00|329.5|328.5|329.6|328.6|329.6|328.6|329.5|328.5|3
1756392000000|2025-08-28 14:40:00|329.5|328.5|329.6|328.6|329.6|328.6|329.4|328.4|2
1756392300000|2025-08-28 14:45:00|329.4|328.4|329.8|328.8|329.9|328.9|329.4|328.4|6
1756392600000|2025-08-28 14:50:00|329.6|328.6|328.8|327.8|329.6|328.6|327.9|326.9|31
1756392900000|2025-08-28 14:55:00|330.9|325.9|329.5|328.5|332.1|329.1|328.6|325.6|19
1756393200000|2025-08-28 15:00:00|329.4|328.4|330.1|329.1|332.3|329.3|328.1|325.4|7
1756393500000|2025-08-28 15:05:00|330.3|329.3|330.3|329.3|332.4|329.3|330.1|327.4|1
1756393800000|2025-08-28 15:10:00|331.9|326.9|330|329|332.3|329|329.8|326.6|1
1756394100000|2025-08-28 15:15:00|329.8|328.8|332.1|327.1|332.3|329|328.8|325.4|2
1756394700000|2025-08-28 15:25:00|330|329|329.9|328.9|330|329|329.9|328.9|0
1756395000000|2025-08-28 15:30:00|||||||||3
1756395300000|2025-08-28 15:35:00|329.5|328.5|329.4|328.4|329.5|328.5|329.4|328.4|1
1756395600000|2025-08-28 15:40:00|329.6|328.6|331.1|330.1|333.1|330.3|329.6|327.8|3
1756395900000|2025-08-28 15:45:00|332.5|327.5|329.8|328.8|332.5|329.3|329.8|327.1|7
1756396200000|2025-08-28 15:50:00|329.6|328.6|329.8|328.8|329.8|328.8|329.6|328.6|7
1756396500000|2025-08-28 15:55:00|329.6|328.6|329.6|328.6|329.6|328.6|329.6|328.6|3
1756396800000|2025-08-28 16:00:00|329.5|328.5|328.8|327.8|330.6|328.5|328.3|325.6|5
1756397100000|2025-08-28 16:05:00|328.6|327.6|328.8|327.8|328.8|327.8|328.5|327.5|0
1756398000000|2025-08-28 16:20:00|328.6|327.6|328.5|327.5|328.6|327.6|328.5|327.5|2
1756398600000|2025-08-28 16:30:00|328.4|327.4|329.5|328.5|331.6|328.5|328.4|326.6|3
1756398900000|2025-08-28 16:35:00|331.6|326.6|330|329|331.6|329|329.5|326.6|0
1756399200000|2025-08-28 16:40:00|329.9|328.9|330|329|330|329|329.9|328.9|0
1756399500000|2025-08-28 16:45:00|330.1|329.1|330|329|330.1|329.1|330|329|0
1756399800000|2025-08-28 16:50:00|330.1|329.1|330|329|330.1|329.1|330|329|1
1756400100000|2025-08-28 16:55:00|330.1|329.1|330.9|329.9|330.9|329.9|330.1|329.1|14
1756400400000|2025-08-28 17:00:00|331|330|330.9|325.9|332.9|330.3|330.1|325.9|30
1756400700000|2025-08-28 17:05:00|331|326|331.6|326.6|331.6|328.9|329.6|326|0
1756401000000|2025-08-28 17:10:00|329.9|328.9|332.3|327.3|332.5|329|329.6|327.1|20
1756401300000|2025-08-28 17:15:00|330.8|329.8|330.9|329.9|330.9|329.9|330.8|329.8|16
1756401600000|2025-08-28 17:20:00|332.5|327.5|329.9|328.9|332.5|329.4|329.9|327.4|6
1756401900000|2025-08-28 17:25:00|||||||||1
1756402200000|2025-08-28 17:30:00|330.6|329.6|331|330|333.1|330.3|330.6|327.9|5
1756402800000|2025-08-28 17:40:00|332.9|327.9|331|330|333.4|330.3|330.4|327.9|3
1756403400000|2025-08-28 17:50:00|330.9|329.9|330.9|329.9|330.9|329.9|330.9|329.9|0
1756404000000|2025-08-28 18:00:00|||||||||1
1756404300000|2025-08-28 18:05:00|330.6|329.6|330.4|329.4|330.6|329.6|330.4|329.4|5
1756404600000|2025-08-28 18:10:00|330.5|329.5|334.1|329.1|334.1|331|330.5|328.4|10
1756404900000|2025-08-28 18:15:00|332|331|331.3|330.3|332|331|330.9|329.9|7
1756425600000|2025-08-29 00:00:00|330.1|329.1|333.1|328.1|334|330.1|330|327.9|10
1756425900000|2025-08-29 00:05:00|333.4|328.4|333.6|328.6|333.9|330.8|331|328|1
1756426200000|2025-08-29 00:10:00|331.5|330.5|333.4|328.4|333.4|330.5|331.5|328.4|0
1756426500000|2025-08-29 00:15:00|331.5|330.5|331.5|330.5|333.4|330.5|331.5|328.4|0
1756426800000|2025-08-29 00:20:00|333.4|328.4|331.5|330.5|333.4|330.5|331.5|328.4|0
1756427100000|2025-08-29 00:25:00|331.3|330.3|332.9|327.9|333.4|330.5|330.5|326.9|5
1756427400000|2025-08-29 00:30:00|332.6|327.6|332.8|327.8|332.9|327.9|332.1|327.1|0
1756428600000|2025-08-29 00:50:00|332.6|327.6|332.9|327.9|332.9|329.8|330.4|327.6|0
1756429500000|2025-08-29 01:05:00|330.8|329.8|332.8|327.8|333.9|329.8|330.5|327.6|0
1756429800000|2025-08-29 01:10:00|329.9|328.9|331.9|326.9|333.1|328.9|329.9|326.9|3
1756430100000|2025-08-29 01:15:00|330.3|329.3|332|327|332.4|329.3|330.3|327|0
1756430700000|2025-08-29 01:25:00|331.9|326.9|332|327|333.3|328.3|331.9|326.9|0
1756431000000|2025-08-29 01:30:00|331.9|326.9|331.9|326.9|333.3|328.3|331.9|326.9|0
1756431600000|2025-08-29 01:40:00|331.8|326.8|332|327|333.5|328.5|331.8|326.8|0
1756431900000|2025-08-29 01:45:00|331.9|326.9|329.8|328.8|331.9|328.8|329.8|326.6|0
1756432500000|2025-08-29 01:55:00|331.9|326.9|330|329|331.9|329|329.8|326.9|1
1756434000000|2025-08-29 02:20:00|329.9|328.9|329.8|328.8|329.9|328.9|329.8|328.8|0
1756434300000|2025-08-29 02:25:00|329.9|328.9|330|329|330|329|329.9|328.9|0
1756441200000|2025-08-29 04:20:00|329.9|328.9|330|329|330|329|329.8|328.8|0
1756441500000|2025-08-29 04:25:00|330.1|329.1|330|329|330.1|329.1|330|329|0
1756448100000|2025-08-29 06:15:00|330.3|329.3|330.3|329.3|330.3|329.3|330.3|329.3|0
1756449900000|2025-08-29 06:45:00|330.5|329.5|332.6|327.6|332.6|329.5|330.5|327.6|1
1756450200000|2025-08-29 06:50:00|330.8|329.8|330.8|329.8|330.8|329.8|330.8|329.8|0
1756450500000|2025-08-29 06:55:00|332.6|327.6|332.6|327.6|332.6|327.6|332.6|327.6|0
1756450800000|2025-08-29 07:00:00|330.8|329.8|330.8|329.8|332.6|329.8|330.8|327.6|0
1756451700000|2025-08-29 07:15:00|330.9|329.9|330.9|329.9|330.9|329.9|330.9|329.9|0
1756452000000|2025-08-29 07:20:00|331|330|333.9|328.9|334|330|331|328.8|1
1756452900000|2025-08-29 07:35:00|334|329|334|329|334|329|334|329|0
1756453200000|2025-08-29 07:40:00|333.9|328.9|333.9|328.9|333.9|328.9|333.9|328.9|0
1756453500000|2025-08-29 07:45:00|334|329|333.9|328.9|334|329|333.9|328.9|0
1756453800000|2025-08-29 07:50:00|334|329|333.9|328.9|334|329|333.9|328.9|0
1756454100000|2025-08-29 07:55:00|334|329|333.9|328.9|334|329|333.9|328.9|0
1756454400000|2025-08-29 08:00:00|334|329|334|329|334|329|333.9|328.9|0
1756454700000|2025-08-29 08:05:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756455000000|2025-08-29 08:10:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756455300000|2025-08-29 08:15:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756455600000|2025-08-29 08:20:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756455900000|2025-08-29 08:25:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756456200000|2025-08-29 08:30:00|334.1|329.1|334|329|334.1|329.1|333.9|328.9|0
1756456500000|2025-08-29 08:35:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756456800000|2025-08-29 08:40:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756457100000|2025-08-29 08:45:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756457400000|2025-08-29 08:50:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756457700000|2025-08-29 08:55:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756458000000|2025-08-29 09:00:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756458300000|2025-08-29 09:05:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756458600000|2025-08-29 09:10:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756458900000|2025-08-29 09:15:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756459200000|2025-08-29 09:20:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756459500000|2025-08-29 09:25:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756459800000|2025-08-29 09:30:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756460100000|2025-08-29 09:35:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756460400000|2025-08-29 09:40:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756460700000|2025-08-29 09:45:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756461000000|2025-08-29 09:50:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756461300000|2025-08-29 09:55:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756461600000|2025-08-29 10:00:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756461900000|2025-08-29 10:05:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756462200000|2025-08-29 10:10:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756462500000|2025-08-29 10:15:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756462800000|2025-08-29 10:20:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756463100000|2025-08-29 10:25:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756463400000|2025-08-29 10:30:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756463700000|2025-08-29 10:35:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756464000000|2025-08-29 10:40:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756464300000|2025-08-29 10:45:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756464600000|2025-08-29 10:50:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756464900000|2025-08-29 10:55:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756465200000|2025-08-29 11:00:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756465500000|2025-08-29 11:05:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756465800000|2025-08-29 11:10:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756466100000|2025-08-29 11:15:00|334.1|329.1|334|329|334.1|329.1|334|329|0
1756466400000|2025-08-29 11:20:00|334.1|329.1|334.1|329.1|334.3|329.3|334|329|0
1756466700000|2025-08-29 11:25:00|334.3|329.3|333.9|328.9|334.3|329.3|333.9|328.9|5
1756467000000|2025-08-29 11:30:00|334|329|333.5|328.5|334.4|330.3|331.3|328.1|4
1756467300000|2025-08-29 11:35:00|333.4|328.4|333.5|328.5|333.5|328.5|333.1|328.1|0
1756467600000|2025-08-29 11:40:00|333.6|328.6|333.5|328.5|333.6|328.6|333.5|328.5|0
1756467900000|2025-08-29 11:45:00|333.6|328.6|333.5|328.5|333.6|328.6|333.5|328.5|0
1756468200000|2025-08-29 11:50:00|333.6|328.6|333.5|328.5|333.6|328.6|333.5|328.5|0
1756468500000|2025-08-29 11:55:00|330.5|329.5|333.5|328.5|333.5|329.5|330.4|328.5|0
1756468800000|2025-08-29 12:00:00|333.6|328.6|331.3|330.3|333.9|330.3|331.3|327.9|1
1756469700000|2025-08-29 12:15:00|331.1|330.1|331.1|330.1|331.1|330.1|331.1|330.1|0
1756470300000|2025-08-29 12:25:00|331.3|330.3|331.3|330.3|331.3|330.3|331.3|330.3|0
1756474200000|2025-08-29 13:30:00|331.4|330.4|334.1|329.1|334.3|330.6|331|329|13
1756474500000|2025-08-29 13:35:00|332.3|331.3|334.4|329.4|334.4|331.3|332.3|329.4|5
1756474800000|2025-08-29 13:40:00|||||||||10
1756475400000|2025-08-29 13:50:00|332.5|331.5|332.6|331.6|332.6|331.6|332.3|331.3|2
1756475700000|2025-08-29 13:55:00|334.1|329.1|332.4|331.4|334.1|331.4|331.9|328.6|13
1756476000000|2025-08-29 14:00:00|332.6|331.6|332.6|331.6|332.8|331.8|332.6|331.6|4
1756476300000|2025-08-29 14:05:00|332.8|331.8|333.1|332.1|333.1|332.1|332.8|331.8|5
1756477200000|2025-08-29 14:20:00|332.9|331.9|333|332|333|332|332.9|331.9|1
1756477500000|2025-08-29 14:25:00|332.9|331.9|332.9|331.9|332.9|331.9|332.9|331.9|0
1756477800000|2025-08-29 14:30:00|333|332|333.1|332.1|333.1|332.1|333|332|1
1756478100000|2025-08-29 14:35:00|333|332|332.9|331.9|333|332|332.9|331.9|1
1756478400000|2025-08-29 14:40:00|||||||||10
1756478700000|2025-08-29 14:45:00|333|332|333|332|333|332|333|332|0
1756479600000|2025-08-29 15:00:00|332.9|331.9|332.9|331.9|332.9|331.9|332.9|331.9|3
1756479900000|2025-08-29 15:05:00|333|332|333.1|332.1|333.1|332.1|333|332|2
1756480200000|2025-08-29 15:10:00|||||||||1
1756480500000|2025-08-29 15:15:00|333|332|333|332|333.1|332.1|333|332|1
1756480800000|2025-08-29 15:20:00|332.9|331.9|333|332|333.1|332.1|332.9|331.9|2
1756481100000|2025-08-29 15:25:00|333.6|332.6|333.6|332.6|333.6|332.6|333.5|332.5|6
1756481400000|2025-08-29 15:30:00|333.4|332.4|333.6|332.6|333.8|332.8|333.4|332.4|4
1756482000000|2025-08-29 15:40:00|333.5|332.5|332.6|331.6|333.6|332.6|332.6|331.6|2
1756482300000|2025-08-29 15:45:00|332.3|331.3|334.6|329.6|334.6|331.4|332.1|329.4|12
1756483200000|2025-08-29 16:00:00|332.9|331.9|332.9|331.9|334.9|332.4|332.8|329.9|5
1756483500000|2025-08-29 16:05:00|332.8|331.8|333.1|332.1|334.6|332.1|332.5|329.6|3
1756484100000|2025-08-29 16:15:00|||||||||4
1756484700000|2025-08-29 16:25:00|333|332|333|332|333.3|332.3|333|332|0
1756485000000|2025-08-29 16:30:00|333.1|332.1|333.1|332.1|333.1|332.1|333.1|332.1|1
1756485300000|2025-08-29 16:35:00|333.3|332.3|333.4|332.4|333.4|332.4|333.1|332.1|1
1756485900000|2025-08-29 16:45:00|||||||||1
1756486500000|2025-08-29 16:55:00|333.6|332.6|335.6|334.6|337|334.6|333.6|332|37
1756486800000|2025-08-29 17:00:00|335.4|334.4|335.9|334.9|335.9|334.9|335.4|334.4|5
1756487100000|2025-08-29 17:05:00|336.1|335.1|335.8|334.8|336.1|335.1|335.8|334.8|2
1756487400000|2025-08-29 17:10:00|335.9|334.9|335.9|334.9|335.9|334.9|335.9|334.9|1
1756487700000|2025-08-29 17:15:00|336.1|335.1|336.9|335.9|336.9|335.9|336|335|57
1756488000000|2025-08-29 17:20:00|336.8|335.8|337.1|336.1|339.6|336.8|336.8|334.6|10
1756488300000|2025-08-29 17:25:00|336.8|335.8|336.8|335.8|336.8|335.8|336.8|335.8|1
1756488600000|2025-08-29 17:30:00|336.9|335.9|336.8|335.8|339.4|336.9|336.6|334.4|7
1756488900000|2025-08-29 17:35:00|336.9|335.9|336.9|335.9|336.9|335.9|336.9|335.9|0
1756489200000|2025-08-29 17:40:00|336.8|335.8|338.1|333.1|338.1|335.8|336.3|333.1|6
1756489500000|2025-08-29 17:45:00|338.3|333.3|336|335|338.3|335|336|333.1|1
1756489800000|2025-08-29 17:50:00|335.8|334.8|335.8|334.8|335.8|334.8|335.8|334.8|0
1756490100000|2025-08-29 17:55:00|336|335|338|333|338.1|335|335|332.6|5
1756490400000|2025-08-29 18:00:00|336.9|335.9|336.9|335.9|336.9|335.9|336.9|335.9|10
1756490700000|2025-08-29 18:05:00|338.4|333.4|336.1|335.1|338.4|335.3|336.1|333.1|3
1756491000000|2025-08-29 18:10:00|336.3|335.3|336.5|335.5|338.4|335.9|336.3|333.3|9
1756491300000|2025-08-29 18:15:00|335.9|334.9|337.9|332.9|338.3|335.1|335.6|332.9|5
1756771200000|2025-09-02 00:00:00|336.8|335.8|336.5|335.5|338.9|335.8|335.9|333.1|9
1756771500000|2025-09-02 00:05:00|336.8|335.8|337.1|336.1|337.1|336.1|336.8|335.8|1
1756771800000|2025-09-02 00:10:00|337.3|336.3|337.4|336.4|337.4|336.4|337.3|336.3|3
1756772100000|2025-09-02 00:15:00|337|336|337.8|336.8|339.9|337|337|334.9|5
1756772400000|2025-09-02 00:20:00|337.9|336.9|337.8|336.8|337.9|336.9|337.8|336.8|0
1756773000000|2025-09-02 00:30:00|340.5|335.5|340.6|335.6|340.6|337.8|338.8|335.4|3
1756773300000|2025-09-02 00:35:00|338.5|337.5|338.5|337.5|338.5|337.5|338.5|337.5|0
1756773900000|2025-09-02 00:45:00|338.6|337.6|338.5|337.5|338.6|337.6|338.5|337.5|0
1756774200000|2025-09-02 00:50:00|340.4|335.4|338.3|337.3|340.4|337.3|338.3|335.4|1
1756774500000|2025-09-02 00:55:00|340.1|335.1|340.1|335.1|340.1|335.1|340.1|335.1|1
1756774800000|2025-09-02 01:00:00|338|337|340.1|335.1|340.1|337|338|335.1|0
1756775100000|2025-09-02 01:05:00|338|337|338|337|338|337|338|337|1
1756775400000|2025-09-02 01:10:00|340.1|335.1|340.1|335.1|340.1|337|338|335.1|0
1756776000000|2025-09-02 01:20:00|338|337|338|337|338|337|338|337|0
1756776300000|2025-09-02 01:25:00|340.1|335.1|340.1|335.1|340.1|337|338|335.1|0
1756776600000|2025-09-02 01:30:00|338|337|338|337|338|337|338|337|0
1756776900000|2025-09-02 01:35:00|340.1|335.1|340.1|335.1|340.1|335.1|340.1|335.1|0
1756777800000|2025-09-02 01:50:00|338|337|338|337|338|337|338|337|0
1756778100000|2025-09-02 01:55:00|337.8|336.8|336.9|335.9|337.8|336.8|336.6|335.6|7
1756778400000|2025-09-02 02:00:00|337|336|337|336|339.4|336.4|336.8|334.1|1
1756779900000|2025-09-02 02:25:00|337.3|336.3|340.1|335.1|340.3|337.9|337.3|334.9|7
1756780200000|2025-09-02 02:30:00|340.3|335.3|339.9|334.9|340.3|335.3|339.9|334.9|0
1756780800000|2025-09-02 02:40:00|339.8|334.8|339.9|334.9|339.9|334.9|339.5|334.5|0
1756781100000|2025-09-02 02:45:00|340|335|339.9|334.9|340|335|339.8|334.8|0
1756781400000|2025-09-02 02:50:00|340|335|339.8|334.8|340|335|339.8|334.8|0
1756781700000|2025-09-02 02:55:00|339.9|334.9|340|335|340|335|339.9|334.9|0
1756785600000|2025-09-02 04:00:00|339.9|334.9|339.9|334.9|339.9|334.9|339.9|334.9|0
1756785900000|2025-09-02 04:05:00|337.8|336.8|339.9|334.9|339.9|336.8|337.8|334.9|0
1756786500000|2025-09-02 04:15:00|338.3|337.3|340|335|340.1|337.4|338.3|334.9|2
1756788000000|2025-09-02 04:40:00|340.1|335.1|340.1|335.1|340.1|335.1|340.1|335.1|0
1756788900000|2025-09-02 04:55:00|340|335|340.1|335.1|340.1|335.1|340|335|0
1756789800000|2025-09-02 05:10:00|340|335|340.1|335.1|340.1|335.1|340|335|0
1756791600000|2025-09-02 05:40:00|340|335|340.1|335.1|340.1|335.1|340|335|0
1756792500000|2025-09-02 05:55:00|340|335|339.6|334.6|340.1|335.1|339.6|334.6|2
1756794300000|2025-09-02 06:25:00|339.5|334.5|339.6|334.6|339.6|334.6|339.5|334.5|0
1756796700000|2025-09-02 07:05:00|339.9|334.9|340|335|340|335|339.9|334.9|0
1756797300000|2025-09-02 07:15:00|340.1|335.1|340.1|335.1|340.1|335.1|340.1|335.1|1
1756797600000|2025-09-02 07:20:00|340|335|340|335|340.1|335.1|340|335|0
1756797900000|2025-09-02 07:25:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1756798200000|2025-09-02 07:30:00|340.1|335.1|340.1|335.1|340.1|335.1|340|335|0
1756798500000|2025-09-02 07:35:00|340|335|340.1|335.1|340.1|335.1|340|335|0
1756798800000|2025-09-02 07:40:00|340|335|337.6|336.6|340.1|336.6|337.6|335|0
1756799100000|2025-09-02 07:45:00|340.3|335.3|340.3|335.3|340.3|335.3|340.1|335.1|4
1756801200000|2025-09-02 08:20:00|340.4|335.4|340.3|335.3|340.4|335.4|340.3|335.3|0
1756803300000|2025-09-02 08:55:00|340.4|335.4|340.3|335.3|340.4|335.4|340.3|335.3|0
1756804200000|2025-09-02 09:10:00|340.1|335.1|340.1|335.1|340.1|335.1|340.1|335.1|3
1756804500000|2025-09-02 09:15:00|340|335|340|335|340.1|337.3|337.5|334.9|5
1756804800000|2025-09-02 09:20:00|340.1|335.1|340.1|335.1|340.1|335.1|340.1|335.1|0
1756805400000|2025-09-02 09:30:00|338.3|337.3|340.4|335.4|340.4|337.3|338.3|335.4|0
1756806000000|2025-09-02 09:40:00|340.3|335.3|340.1|335.1|340.3|335.3|340|335|2
1756806300000|2025-09-02 09:45:00|340|335|340.1|335.1|340.3|335.3|340|335|0
1756806600000|2025-09-02 09:50:00|340|335|340.3|335.3|340.3|335.3|340|335|1
1756806900000|2025-09-02 09:55:00|340.1|335.1|340|335|340.1|335.1|340|335|0
1756807200000|2025-09-02 10:00:00|340.1|335.1|340.1|335.1|340.3|335.3|340|335|0
1756807500000|2025-09-02 10:05:00|340.3|335.3|340.3|335.3|340.3|335.3|340.3|335.3|0
1756807800000|2025-09-02 10:10:00|340.4|335.4|340.4|335.4|340.4|335.4|340.4|335.4|0
1756809300000|2025-09-02 10:35:00|338.5|337.5|338.5|337.5|338.5|337.5|338.5|337.5|0
1756810800000|2025-09-02 11:00:00|||||||||2
1756811100000|2025-09-02 11:05:00|340.4|335.4|340.4|335.4|340.4|335.4|340.4|335.4|0
1756812300000|2025-09-02 11:25:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|0
1756812600000|2025-09-02 11:30:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|0
1756812900000|2025-09-02 11:35:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|0
1756814100000|2025-09-02 11:55:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|0
1756814400000|2025-09-02 12:00:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|0
1756814700000|2025-09-02 12:05:00|338.5|337.5|340.4|335.4|340.4|337.5|338.5|335.4|0
1756815000000|2025-09-02 12:10:00|338.5|337.5|338.5|337.5|340.4|337.5|338.4|335.4|7
1756815300000|2025-09-02 12:15:00|338.8|337.8|338.8|337.8|338.8|337.8|338.8|337.8|0
1756815900000|2025-09-02 12:25:00|338.5|337.5|338|337|338.5|337.5|338|337|4
1756816500000|2025-09-02 12:35:00|337.6|336.6|338|337|338|337|337.6|336.6|1
1756819800000|2025-09-02 13:30:00|339|334|335.9|334.9|339.1|336.9|334.6|332.1|36
1756820100000|2025-09-02 13:35:00|335.8|334.8|335|334|337.3|334.8|335|332|3
1756820400000|2025-09-02 13:40:00|334.8|333.8|335.8|334.8|338.1|335.3|334.8|332.6|11
1756820700000|2025-09-02 13:45:00|335.1|334.1|335.3|334.3|337.6|334.5|334.9|332.4|4
1756821300000|2025-09-02 13:55:00|335.4|334.4|336.1|335.1|338.6|335.3|335.4|333.5|4
1756821600000|2025-09-02 14:00:00|336|335|335.8|334.8|336|335|335.8|334.8|2
1756821900000|2025-09-02 14:05:00|335.6|334.6|335.5|334.5|335.8|334.8|335.4|334.4|2
1756822200000|2025-09-02 14:10:00|335.6|334.6|335.5|334.5|335.6|334.6|335.5|334.5|2
1756822500000|2025-09-02 14:15:00|335.4|334.4|334.9|333.9|335.4|334.4|334.9|333.9|5
1756822800000|2025-09-02 14:20:00|336.1|331.1|333.4|332.4|336.1|332.8|333|330.4|21
1756823100000|2025-09-02 14:25:00|333.5|332.5|333.3|332.3|333.5|332.5|333.3|332.3|2
1756823400000|2025-09-02 14:30:00|333.1|332.1|333.1|332.1|333.1|332.1|333.1|332.1|1
1756823700000|2025-09-02 14:35:00|333|332|333|332|333|332|333|332|0
1756824300000|2025-09-02 14:45:00|333.1|332.1|333.1|332.1|333.1|332.1|333|332|1
1756824600000|2025-09-02 14:50:00|333|332|332.9|331.9|333.1|332.1|332.9|331.9|6
1756824900000|2025-09-02 14:55:00|||||||||1
1756825200000|2025-09-02 15:00:00|332.8|331.8|332.9|331.9|332.9|331.9|332.6|331.6|4
1756825500000|2025-09-02 15:05:00|333|332|333|332|333|332|333|332|5
1756825800000|2025-09-02 15:10:00|332.9|331.9|332.9|331.9|332.9|331.9|332.9|331.9|0
1756826100000|2025-09-02 15:15:00|332.8|331.8|333|332|333.1|332.1|332.8|331.8|5
1756826700000|2025-09-02 15:25:00|||||||||1
1756827000000|2025-09-02 15:30:00|333.1|332.1|333|332|333.1|332.1|333|332|3
1756827300000|2025-09-02 15:35:00|332.9|331.9|332.9|331.9|333.1|332.1|332.6|331.6|5
1756827600000|2025-09-02 15:40:00|333|332|331.8|330.8|334.1|332.1|331.6|329.1|6
1756827900000|2025-09-02 15:45:00|331.6|330.6|331.3|330.3|331.6|330.6|331.3|330.3|1
1756828200000|2025-09-02 15:50:00|331.4|330.4|331.1|330.1|331.8|330.8|331.1|330.1|4
1756828500000|2025-09-02 15:55:00|331|330|330.6|329.6|333.1|330|330.6|328.1|8
1756828800000|2025-09-02 16:00:00|330.8|329.8|330.5|329.5|333.1|330|330.5|328.1|7
1756829100000|2025-09-02 16:05:00|330.3|329.3|328.4|323.4|332.1|329.3|325.9|323.4|26
1756829400000|2025-09-02 16:10:00|326.3|325.3|328.8|323.8|329.5|325.5|326|323.4|6
1756829700000|2025-09-02 16:15:00|328.5|323.5|328.3|323.3|328.6|325.6|326.6|323.1|8
1756830000000|2025-09-02 16:20:00|326.5|325.5|326.9|325.9|328.6|325.9|325.9|323.3|7
1756830300000|2025-09-02 16:25:00|329.1|324.1|327.4|326.4|329.1|326.6|327|324.1|4
1756830600000|2025-09-02 16:30:00|327.5|326.5|329.3|324.3|329.4|326.8|327.3|324.1|3
1756830900000|2025-09-02 16:35:00|329.4|324.4|327.6|326.6|329.6|326.8|327.5|324.1|4
1756831200000|2025-09-02 16:40:00|327.5|326.5|329.5|324.5|329.6|327.1|326.8|324.5|7
1756831800000|2025-09-02 16:50:00|||||||||5
1756832100000|2025-09-02 16:55:00|329.6|324.6|327.6|326.6|329.6|326.8|327.5|324.6|0
1756832400000|2025-09-02 17:00:00|327.8|326.8|329.9|324.9|329.9|327.3|327.8|324.9|4
1756832700000|2025-09-02 17:05:00|328|327|328|327|330.1|327|328|324.9|0
1756833000000|2025-09-02 17:10:00|328.1|327.1|328.1|327.1|328.1|327.1|328|327|0
1756833300000|2025-09-02 17:15:00|328|327|327.9|326.9|328|327|327.9|326.9|2
1756833600000|2025-09-02 17:20:00|328|327|327.9|326.9|328|327|327.9|326.9|0
1756834200000|2025-09-02 17:30:00|328|327|330.9|325.9|330.9|328.3|328|325.6|9
1756835100000|2025-09-02 17:45:00|329.3|328.3|329.3|328.3|329.3|328.3|329.3|328.3|0
1756835700000|2025-09-02 17:55:00|329.6|328.6|332.4|327.4|332.5|329.8|329.6|327.4|9
1756836000000|2025-09-02 18:00:00|331.1|330.1|332|331|333.8|331.3|331.1|328.6|8
1756836300000|2025-09-02 18:05:00|331.5|330.5|333.6|328.6|333.9|330.8|331.5|328.6|3
1756836600000|2025-09-02 18:10:00|331.8|330.8|333.1|328.1|333.6|331|329.8|326.9|16
1756836900000|2025-09-02 18:15:00|330.9|329.9|332.9|327.9|333.4|330|329.8|326.6|9
1756857600000|2025-09-03 00:00:00|333.4|328.4|331.1|330.1|333.4|330.5|331|327.9|1
1756857900000|2025-09-03 00:05:00|332.9|327.9|332.6|327.6|332.9|329.5|330.5|326.5|0
1756858800000|2025-09-03 00:20:00|330.5|329.5|332.4|327.4|333|329.5|329.8|327.1|4
1756859100000|2025-09-03 00:25:00|332.3|327.3|332.3|327.3|332.3|327.3|332.3|327.3|0
1756859700000|2025-09-03 00:35:00|332.1|327.1|329|328|332.8|329.5|328.5|325.9|6
1756860000000|2025-09-03 00:40:00|328.9|327.9|331.9|326.9|332.4|329.1|328.8|325.6|11
1756860300000|2025-09-03 00:45:00|331.8|326.8|330.1|329.1|332.4|329.5|330|326.5|1
1756860600000|2025-09-03 00:50:00|330.3|329.3|330.3|329.3|332.4|329.5|330.3|327.4|0
1756861200000|2025-09-03 01:00:00|330.1|329.1|332.4|327.4|332.4|329.5|330|327.1|4
1756862400000|2025-09-03 01:20:00|330.5|329.5|332.4|327.4|332.4|329.5|330.5|327.4|0
1756865100000|2025-09-03 02:05:00|330.3|329.3|330.3|329.3|330.3|329.3|330.3|329.3|0
1756865400000|2025-09-03 02:10:00|330.1|329.1|332.4|327.4|332.4|329.3|330.1|327.4|0
1756866600000|2025-09-03 02:30:00|330.5|329.5|330.5|329.5|330.6|329.6|330.4|329.4|1
1756866900000|2025-09-03 02:35:00|330.6|329.6|330.8|329.8|333|329.8|330.6|328|0
1756867200000|2025-09-03 02:40:00|330.6|329.6|332.4|327.4|332.4|329.6|330.1|327.4|0
1756867500000|2025-09-03 02:45:00|330.5|329.5|332.4|327.4|332.4|329.5|330.5|327.4|0
1756867800000|2025-09-03 02:50:00|330.6|329.6|330.6|329.6|330.6|329.6|330.6|329.6|0
1756868100000|2025-09-03 02:55:00|330.4|329.4|332.4|327.4|332.4|329.5|330.1|327.4|1
1756868400000|2025-09-03 03:00:00|330.5|329.5|330.5|329.5|332.4|329.5|330.5|327.4|0
1756868700000|2025-09-03 03:05:00|332.4|327.4|332.4|327.4|332.4|327.4|332.4|327.4|0
1756869600000|2025-09-03 03:20:00|330.5|329.5|332.4|327.4|332.4|329.5|330.5|327.4|0
1756869900000|2025-09-03 03:25:00|330.5|329.5|330.6|329.6|330.6|329.6|330.4|329.4|0
1756870200000|2025-09-03 03:30:00|330.4|329.4|330.4|329.4|330.5|329.5|330.4|329.4|1
1756870500000|2025-09-03 03:35:00|330.3|329.3|330.4|329.4|330.4|329.4|330.3|329.3|1
1756871400000|2025-09-03 03:50:00|330.3|329.3|330.4|329.4|330.4|329.4|330.3|329.3|0
1756874400000|2025-09-03 04:40:00|330.6|329.6|330.5|329.5|330.6|329.6|330.5|329.5|1
1756875000000|2025-09-03 04:50:00|330.6|329.6|330.6|329.6|330.6|329.6|330.6|329.6|0
1756876200000|2025-09-03 05:10:00|330.5|329.5|330.5|329.5|330.5|329.5|330.5|329.5|0
1756876800000|2025-09-03 05:20:00|330.1|329.1|331.6|326.6|331.6|329.1|330.1|326.6|2
1756877100000|2025-09-03 05:25:00|332|327|331.6|326.6|332|327|331.6|326.6|0
1756877400000|2025-09-03 05:30:00|331.8|326.8|331.8|326.8|331.8|326.8|331.6|326.6|1
1756879800000|2025-09-03 06:10:00|331.6|326.6|331.1|326.1|331.6|326.6|331|326|3
1756880100000|2025-09-03 06:15:00|331.4|326.4|331|326|331.4|326.4|330.9|325.9|1
1756880400000|2025-09-03 06:20:00|330.8|325.8|330.6|325.6|330.8|325.8|330.6|325.6|2
1756880700000|2025-09-03 06:25:00|330.5|325.5|330.3|325.3|330.6|327|328|325.1|3
1756881900000|2025-09-03 06:45:00|330.1|325.1|330.6|325.6|330.6|327|328|325.1|1
1756882200000|2025-09-03 06:50:00|330.8|325.8|330.6|325.6|330.8|325.8|330.6|325.6|0
1756883100000|2025-09-03 07:05:00|329.1|328.1|329.3|328.3|329.3|328.3|329.1|328.1|0
1756886400000|2025-09-03 08:00:00|329.6|328.6|330.9|325.9|330.9|329|329.6|325.9|3
1756888500000|2025-09-03 08:35:00|330.8|325.8|330.9|325.9|330.9|325.9|330.8|325.8|0
1756889100000|2025-09-03 08:45:00|330.8|325.8|330.6|325.6|330.8|325.8|330.6|325.6|0
1756889700000|2025-09-03 08:55:00|330.8|325.8|330.8|325.8|330.8|325.8|330.8|325.8|0
1756891800000|2025-09-03 09:30:00|330.9|325.9|330.9|325.9|330.9|325.9|330.9|325.9|0
1756892400000|2025-09-03 09:40:00|329.6|328.6|327.9|326.9|330.8|328.6|327.9|325.8|2
1756894200000|2025-09-03 10:10:00|328|327|328.1|327.1|328.1|327.1|328|327|1
1756895100000|2025-09-03 10:25:00|327.9|326.9|328|327|328|327|327.9|326.9|2
1756895700000|2025-09-03 10:35:00|327.9|326.9|327.9|326.9|327.9|326.9|327.9|326.9|0
1756896000000|2025-09-03 10:40:00|327.8|326.8|327.8|326.8|327.8|326.8|327.8|326.8|0
1756896300000|2025-09-03 10:45:00|327.9|326.9|327.9|326.9|327.9|326.9|327.9|326.9|0
1756897500000|2025-09-03 11:05:00|327.8|326.8|327.9|326.9|327.9|326.9|327.8|326.8|2
1756898100000|2025-09-03 11:15:00|327.8|326.8|327.8|326.8|327.8|326.8|327.8|326.8|0
1756899300000|2025-09-03 11:35:00|327.9|326.9|327.9|326.9|327.9|326.9|327.9|326.9|0
1756899600000|2025-09-03 11:40:00|328|327|327.9|326.9|328|327|327.9|326.9|1
1756900800000|2025-09-03 12:00:00|||||||||1
1756901700000|2025-09-03 12:15:00|328|327|328.1|327.1|328.1|327.1|328|327|1
1756903200000|2025-09-03 12:40:00|331|326|331.1|326.1|331.1|326.1|331|326|5
1756906200000|2025-09-03 13:30:00|329|328|328.5|327.5|330.8|328.3|328.1|325.6|14
1756906500000|2025-09-03 13:35:00|330.4|325.4|328.1|327.1|330.4|327.3|328.1|325.4|1
1756906800000|2025-09-03 13:40:00|328|327|327.8|326.8|328|327|327.4|326.4|9
1756907100000|2025-09-03 13:45:00|327.9|326.9|327.5|326.5|327.9|326.9|327.4|326.4|3
1756907400000|2025-09-03 13:50:00|327.6|326.6|327|326|327.6|326.6|327|326|11
1756907700000|2025-09-03 13:55:00|329.1|324.1|327.3|326.3|329.1|326.3|327|324.1|3
1756908000000|2025-09-03 14:00:00|329.1|324.1|327|326|329.1|326.1|326.6|324.1|4
1756908900000|2025-09-03 14:15:00|326.9|325.9|327|326|327.3|326.3|326.9|325.9|6
1756909200000|2025-09-03 14:20:00|326.9|325.9|327|326|327|326|326.9|325.9|0
1756909500000|2025-09-03 14:25:00|326.9|325.9|327.1|326.1|327.1|326.1|326.9|325.9|3
1756909800000|2025-09-03 14:30:00|327.3|326.3|327|326|327.3|326.3|326.9|325.9|9
1756910400000|2025-09-03 14:40:00|327.1|326.1|327.1|326.1|327.1|326.1|327.1|326.1|0
1756910700000|2025-09-03 14:45:00|327.3|326.3|327.1|326.1|327.3|326.3|327.1|326.1|6
1756911000000|2025-09-03 14:50:00|326.9|325.9|326.9|325.9|327.1|326.1|326.8|325.8|8
1756911600000|2025-09-03 15:00:00|327|326|326.9|325.9|327|326|326.9|325.9|0
1756911900000|2025-09-03 15:05:00|327|326|327|326|327.1|326.1|326.9|325.9|1
1756912200000|2025-09-03 15:10:00|326.9|325.9|326.9|325.9|327|326|326.9|325.9|0
1756912500000|2025-09-03 15:15:00|327|326|326.9|325.9|327|326|326.9|325.9|0
1756913100000|2025-09-03 15:25:00|327.1|326.1|326.9|325.9|327.1|326.1|326.9|325.9|0
1756913400000|2025-09-03 15:30:00|327|326|326.9|325.9|327|326|326.9|325.9|3
1756913700000|2025-09-03 15:35:00|327|326|326.8|325.8|327|326|326.8|325.8|0
1756914000000|2025-09-03 15:40:00|326.9|325.9|326.9|325.9|326.9|325.9|326.9|325.9|0
1756914300000|2025-09-03 15:45:00|327.1|326.1|327|326|327.1|326.1|327|326|3
1756914900000|2025-09-03 15:55:00|327.1|326.1|327|326|327.1|326.1|327|326|0
1756915800000|2025-09-03 16:10:00|327.1|326.1|327.1|326.1|327.1|326.1|327.1|326.1|0
1756916100000|2025-09-03 16:15:00|327|326|327|326|327|326|327|326|1
1756916400000|2025-09-03 16:20:00|327.1|326.1|327|326|327.4|326.4|326.9|325.9|7
1756916700000|2025-09-03 16:25:00|329.6|324.6|327.3|326.3|329.6|326.3|327.3|324.6|2
1756917000000|2025-09-03 16:30:00|327.1|326.1|327.3|326.3|327.3|326.3|327.1|326.1|0
1756917600000|2025-09-03 16:40:00|327.6|326.6|327.6|326.6|327.6|326.6|327.6|326.6|2
1756917900000|2025-09-03 16:45:00|328.1|327.1|328.1|327.1|328.1|327.1|328.1|327.1|1
1756918200000|2025-09-03 16:50:00|327.9|326.9|328.3|327.3|328.3|327.3|327.8|326.8|3
1756918500000|2025-09-03 16:55:00|328.5|327.5|327.8|326.8|330.6|327.8|327.8|325.1|3
1756919700000|2025-09-03 17:15:00|328.1|327.1|328|327|328.4|327.4|328|327|6
1756920000000|2025-09-03 17:20:00|328.8|327.8|328.8|327.8|328.8|327.8|328.8|327.8|3
1756920300000|2025-09-03 17:25:00|328.6|327.6|330.3|325.3|330.5|328|328.3|325.3|1
1756920600000|2025-09-03 17:30:00|330.4|325.4|330.3|325.3|330.5|325.5|330.3|325.3|0
1756921200000|2025-09-03 17:40:00|327.6|326.6|328.3|327.3|330.1|327.3|327.6|325.1|2
1756921500000|2025-09-03 17:45:00|330.1|325.1|328.1|327.1|330.1|327.1|328|325.1|1
1756922400000|2025-09-03 18:00:00|328.4|327.4|328.4|327.4|328.4|327.4|328.3|327.3|1
1756922700000|2025-09-03 18:05:00|328.3|327.3|330.4|325.4|330.6|327.5|328.1|325.4|3
1756923000000|2025-09-03 18:10:00|328.5|327.5|328.1|327.1|331.1|328.3|328.1|325.8|6
1756923300000|2025-09-03 18:15:00|328|327|328.8|327.8|330.9|328|328|325.6|7
1756944000000|2025-09-04 00:00:00|330.4|325.4|327.1|326.1|330.5|327.3|327|325.1|4
1756944300000|2025-09-04 00:05:00|327|326|326.8|325.8|330|326.5|326.6|324.1|6
1756944600000|2025-09-04 00:10:00|326.6|325.6|328.1|323.1|328.1|326|326.3|323.1|8
1756944900000|2025-09-04 00:15:00|328.3|323.3|328.6|323.6|330.4|326.4|325.8|323.1|1
1756945200000|2025-09-04 00:20:00|329.6|324.6|328.9|323.9|329.6|325.8|326.8|323.5|0
1756945800000|2025-09-04 00:30:00|329.1|324.1|329.1|324.1|329.1|326.3|327.3|324.1|0
1756946100000|2025-09-04 00:35:00|327.3|326.3|329.1|324.1|329.3|326.3|327.3|324.1|0
1756947900000|2025-09-04 01:05:00|327|326|329.1|324.1|329.1|326|326.9|324.1|0
1756948200000|2025-09-04 01:10:00|327.3|326.3|329.1|324.1|329.1|326.3|327.3|324.1|0
1756948500000|2025-09-04 01:15:00|328.9|323.9|327.3|326.3|329.3|326.3|327.3|323.9|4
1756950300000|2025-09-04 01:45:00|327.5|326.5|327.3|326.3|327.5|326.5|327.3|326.3|2
1756950600000|2025-09-04 01:50:00|327.6|326.6|329.6|324.6|329.6|326.8|327.3|324.4|2
1756951200000|2025-09-04 02:00:00|329.4|324.4|327.3|326.3|329.4|326.3|327.3|324.4|1
1756951500000|2025-09-04 02:05:00|329.4|324.4|329.4|324.4|329.5|326.3|327.3|324.4|0
1756952100000|2025-09-04 02:15:00|329.1|324.1|329.1|324.1|329.4|326.3|327.3|324.1|1
1756952400000|2025-09-04 02:20:00|327.3|326.3|329.1|324.1|329.1|326.3|327.3|324.1|0
1756953300000|2025-09-04 02:35:00|327|326|329.1|324.1|329.1|326|326.9|324.1|4
1756953600000|2025-09-04 02:40:00|327.3|326.3|327.3|326.3|327.3|326.3|327.3|326.3|0
1756955700000|2025-09-04 03:15:00|327.4|326.4|327.4|326.4|327.4|326.4|327.4|326.4|0
1756956300000|2025-09-04 03:25:00|327.3|326.3|327.3|326.3|329.5|326.3|327.1|324.4|0
1756956600000|2025-09-04 03:30:00|329.4|324.4|329.4|324.4|329.4|324.4|329.4|324.4|0
1756956900000|2025-09-04 03:35:00|327.5|326.5|329.4|324.4|329.4|326.5|327.5|324.4|0
1756957500000|2025-09-04 03:45:00|327.5|326.5|329.4|324.4|329.4|326.5|327.5|324.4|0
1756959600000|2025-09-04 04:20:00|327.5|326.5|329.4|324.4|329.4|326.5|327.5|324.4|0
1756960200000|2025-09-04 04:30:00|329.6|324.6|329.6|324.6|329.6|326.5|327.5|324.4|1
1756960500000|2025-09-04 04:35:00|327.8|326.8|327.8|326.8|327.8|326.8|327.8|326.8|0
1756963500000|2025-09-04 05:25:00|330|325|329.9|324.9|330|325|329.9|324.9|2
1756964400000|2025-09-04 05:40:00|327.8|326.8|327.8|326.8|327.8|326.8|327.8|326.8|0
1756967400000|2025-09-04 06:30:00|329.9|324.9|328|327|329.9|327|328|324.9|1
1756971600000|2025-09-04 07:40:00|328.1|327.1|328|327|328.1|327.1|328|327|0
1756972200000|2025-09-04 07:50:00|327.9|326.9|327.9|326.9|328|327|327.9|326.9|0
1756974300000|2025-09-04 08:25:00|328|327|327.9|326.9|328|327|327.9|326.9|1
1756975800000|2025-09-04 08:50:00|328.1|327.1|327.9|326.9|328.1|327.1|327.9|326.9|0
1756977600000|2025-09-04 09:20:00|327.5|326.5|327.5|326.5|327.5|326.5|327.5|326.5|1
1756977900000|2025-09-04 09:25:00|327.6|326.6|327.6|326.6|327.6|326.6|327.6|326.6|0
1756978800000|2025-09-04 09:40:00|327.5|326.5|327.5|326.5|327.5|326.5|327.5|326.5|0
1756980600000|2025-09-04 10:10:00|327.6|326.6|327.6|326.6|327.6|326.6|327.5|326.5|0
1756980900000|2025-09-04 10:15:00|327.5|326.5|327.5|326.5|327.6|326.6|327.5|326.5|0
1756983000000|2025-09-04 10:50:00|327.4|326.4|327.4|326.4|327.4|326.4|327.4|326.4|0
1756986000000|2025-09-04 11:40:00|327.3|326.3|327.3|326.3|327.3|326.3|327.3|326.3|0
1756987200000|2025-09-04 12:00:00|327.5|326.5|327.1|326.1|327.5|326.5|327.1|326.1|5
1756988700000|2025-09-04 12:25:00|330.3|325.3|327.3|326.3|330.3|326.8|327.3|325.3|3
1756989600000|2025-09-04 12:40:00|327.4|326.4|327.3|326.3|327.4|326.4|327.3|326.3|0
1756992600000|2025-09-04 13:30:00|327.4|326.4|325.9|324.9|330.1|326.6|325.9|324.9|29
1756992900000|2025-09-04 13:35:00|326.3|325.3|326.8|325.8|328.9|325.8|325.9|323.4|20
1756993200000|2025-09-04 13:40:00|326.9|325.9|326.9|325.9|327|326|326.8|325.8|0
1756993800000|2025-09-04 13:50:00|326.8|325.8|326.8|325.8|326.8|325.8|326.6|325.6|0
1756994100000|2025-09-04 13:55:00|326.6|325.6|326.4|325.4|326.6|325.6|326.4|325.4|4
1756994400000|2025-09-04 14:00:00|||||||||2
1756994700000|2025-09-04 14:05:00|326.3|325.3|326.3|325.3|326.3|325.3|326.3|325.3|2
1756995300000|2025-09-04 14:15:00|326.4|325.4|326.3|325.3|326.4|325.4|326.1|325.1|1
1756995900000|2025-09-04 14:25:00|326.1|325.1|326.1|325.1|326.3|325.3|325.9|324.9|3
1756996200000|2025-09-04 14:30:00|326|325|327.1|322.1|328|325|320.9|318.4|63
1756996500000|2025-09-04 14:35:00|325|324|327.5|322.5|328.5|325.3|325|322.1|8
1756996800000|2025-09-04 14:40:00|325|324|327.3|322.3|327.6|324.5|325|322.1|1
1756997100000|2025-09-04 14:45:00|327.4|322.4|327.4|322.4|327.4|322.4|327.3|322.3|0
1756997400000|2025-09-04 14:50:00|325|324|327.1|322.1|327.4|324.3|324.8|322.1|2
1756998000000|2025-09-04 15:00:00|324.8|323.8|325.4|324.4|325.4|324.4|324.6|323.6|3
1756998300000|2025-09-04 15:05:00|325.5|324.5|328.4|323.4|328.9|326|325.4|322.8|8
1756998600000|2025-09-04 15:10:00|326|325|325.9|324.9|326|325|325.8|324.8|0
1756998900000|2025-09-04 15:15:00|326.1|325.1|328.6|323.6|328.6|325.5|326|323.1|2
1756999200000|2025-09-04 15:20:00|326.3|325.3|327.1|326.1|328.6|326.1|325.6|322.8|4
1756999500000|2025-09-04 15:25:00|327|326|326.9|325.9|327|326|326.6|325.6|1
1756999800000|2025-09-04 15:30:00|326.8|325.8|326.1|325.1|328.1|325.8|325.8|323.1|6
1757000100000|2025-09-04 15:35:00|326.3|325.3|326|325|326.4|325.4|326|325|2
1757000400000|2025-09-04 15:40:00|325.8|324.8|325.8|324.8|325.8|324.8|325.8|324.8|0
1757001000000|2025-09-04 15:50:00|325.9|324.9|325.9|324.9|325.9|324.9|325.9|324.9|1
1757001300000|2025-09-04 15:55:00|325.6|324.6|325.1|324.1|328.8|324.6|324.6|322.4|10
1757001600000|2025-09-04 16:00:00|324.9|323.9|324.9|323.9|325|324|324.6|323.6|2
1757001900000|2025-09-04 16:05:00|324.8|323.8|324.9|323.9|324.9|323.9|324.8|323.8|1
1757002200000|2025-09-04 16:10:00|324.8|323.8|324.3|323.3|324.8|323.8|324.1|323.1|2
1757002500000|2025-09-04 16:15:00|324.9|323.9|325.1|324.1|325.3|324.3|324.6|323.6|4
1757002800000|2025-09-04 16:20:00|324.8|323.8|324.4|323.4|324.8|323.8|324|323|10
1757003100000|2025-09-04 16:25:00|324.5|323.5|324.8|323.8|324.9|323.9|324.5|323.5|0
1757003400000|2025-09-04 16:30:00|324.6|323.6|324.5|323.5|324.6|323.6|324|323|3
1757003700000|2025-09-04 16:35:00|324.1|323.1|324.4|323.4|324.5|323.5|324.1|323.1|3
1757004000000|2025-09-04 16:40:00|324.3|323.3|324.4|323.4|324.6|323.6|323.9|322.9|4
1757004300000|2025-09-04 16:45:00|324.8|323.8|324.9|323.9|326.6|324.1|324.4|321.6|3
1757004600000|2025-09-04 16:50:00|324.8|323.8|324.5|323.5|324.8|323.8|324.5|323.5|0
1757004900000|2025-09-04 16:55:00|324.9|323.9|324.6|323.6|324.9|323.9|324.6|323.6|2
1757005200000|2025-09-04 17:00:00|324.5|323.5|324.9|323.9|326.4|323.9|324.4|321.4|0
1757005500000|2025-09-04 17:05:00|324.6|323.6|324.9|323.9|324.9|323.9|324.6|323.6|1
1757005800000|2025-09-04 17:10:00|324.8|323.8|324.9|323.9|324.9|323.9|324.6|323.6|0
1757006100000|2025-09-04 17:15:00|325.4|324.4|325.6|324.6|328.9|325.3|325.4|322.9|10
1757006400000|2025-09-04 17:20:00|325.4|324.4|325.6|324.6|325.6|324.6|325.4|324.4|2
1757006700000|2025-09-04 17:25:00|325.8|324.8|325.8|324.8|325.8|324.8|325.8|324.8|0
1757007000000|2025-09-04 17:30:00|325.5|324.5|325.8|324.8|325.8|324.8|325.5|324.5|0
1757007300000|2025-09-04 17:35:00|325.6|324.6|327.3|322.3|328.9|324.9|325.3|322.1|8
1757007900000|2025-09-04 17:45:00|327.4|322.4|325.3|324.3|327.5|324.3|324.6|322.1|1
1757008500000|2025-09-04 17:55:00|325.1|324.1|325.3|324.3|327.9|324.8|324.6|322.4|5
1757008800000|2025-09-04 18:00:00|325.1|324.1|324.5|323.5|326.6|324.1|324.5|321.4|7
1757009100000|2025-09-04 18:05:00|324.9|323.9|324.5|323.5|326.6|324.1|324.5|321.6|3
1757009400000|2025-09-04 18:10:00|324.4|323.4|324.3|323.3|324.5|323.5|324.1|323.1|8
1757009700000|2025-09-04 18:15:00|324.1|323.1|323.9|322.9|324.1|323.1|323.8|322.8|10
1757030400000|2025-09-05 00:00:00|324.6|319.6|322.8|321.8|324.8|321.8|322.5|319.4|0
1757031000000|2025-09-05 00:10:00|324.9|319.9|324.9|319.9|324.9|319.9|324.9|319.9|0
1757032200000|2025-09-05 00:30:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1757032800000|2025-09-05 00:40:00|323.1|322.1|323.3|322.3|323.3|322.3|323.1|322.1|0
1757034000000|2025-09-05 01:00:00|322.3|321.3|324.4|319.4|324.4|321.5|322.3|319.4|3
1757034300000|2025-09-05 01:05:00|322.5|321.5|322.5|321.5|322.5|321.5|322.5|321.5|0
1757034600000|2025-09-05 01:10:00|324.4|319.4|324.8|319.8|324.9|321.8|322.1|319.4|3
1757034900000|2025-09-05 01:15:00|323|322|323|322|323.3|322.3|322.9|321.9|1
1757035500000|2025-09-05 01:25:00|324.5|319.5|324.5|319.5|324.5|319.5|324.5|319.5|3
1757035800000|2025-09-05 01:30:00|324.4|319.4|324.3|319.3|324.4|321|322|319.1|2
1757036400000|2025-09-05 01:40:00|324.4|319.4|324.3|319.3|324.4|319.4|324.3|319.3|0
1757037300000|2025-09-05 01:55:00|324.1|319.1|324.4|319.4|324.4|321.3|322.3|319.1|0
1757037900000|2025-09-05 02:05:00|322.6|321.6|322.8|321.8|324.9|321.9|322.6|319.9|0
1757038200000|2025-09-05 02:10:00|324.5|319.5|324.8|319.8|324.8|319.8|324.5|319.5|1
1757039700000|2025-09-05 02:35:00|322.4|321.4|324.1|319.1|324.1|321.4|322|319.1|1
1757040300000|2025-09-05 02:45:00|322.3|321.3|322.3|321.3|322.3|321.3|322.3|321.3|0
1757040900000|2025-09-05 02:55:00|322|321|322|321|322|321|322|321|0
1757044200000|2025-09-05 03:50:00|321.8|320.8|321.9|320.9|321.9|320.9|321.8|320.8|2
1757044800000|2025-09-05 04:00:00|322|321|322|321|322|321|322|321|0
1757045400000|2025-09-05 04:10:00|324.4|319.4|324.4|319.4|324.4|321.5|322.5|319.4|1
1757045700000|2025-09-05 04:15:00|324.5|319.5|324.4|319.4|324.5|319.5|324.4|319.4|0
1757046600000|2025-09-05 04:30:00|322.3|321.3|324.4|319.4|324.5|321.3|322.3|319.4|0
1757047500000|2025-09-05 04:45:00|324.6|319.6|324.4|319.4|324.6|321.5|322.5|319.4|1
1757047800000|2025-09-05 04:50:00|322.3|321.3|324.6|319.6|324.6|321.3|322|319.4|2
1757048700000|2025-09-05 05:05:00|322.5|321.5|324.6|319.6|324.6|321.5|322.5|319.6|0
1757050800000|2025-09-05 05:40:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1757052300000|2025-09-05 06:05:00|323.1|322.1|323.1|322.1|323.1|322.1|323.1|322.1|0
1757052600000|2025-09-05 06:10:00|323.3|322.3|323.3|322.3|323.3|322.3|323.3|322.3|2
1757052900000|2025-09-05 06:15:00|326.3|321.3|326.4|321.4|326.4|321.4|326.3|321.3|2
1757054400000|2025-09-05 06:40:00|326.5|321.5|326.5|321.5|326.5|321.5|326.5|321.5|0
1757055000000|2025-09-05 06:50:00|326.4|321.4|326.4|321.4|326.4|321.4|326.4|321.4|0
1757055900000|2025-09-05 07:05:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757058600000|2025-09-05 07:50:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1757058900000|2025-09-05 07:55:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757059200000|2025-09-05 08:00:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1757059500000|2025-09-05 08:05:00|324.5|323.5|324.5|323.5|324.5|323.5|324.5|323.5|3
1757060400000|2025-09-05 08:20:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1757062500000|2025-09-05 08:55:00|324.5|323.5|323.8|322.8|324.5|323.5|323.8|322.8|3
1757062800000|2025-09-05 09:00:00|323.6|322.6|323.8|322.8|323.8|322.8|323.6|322.6|1
1757063100000|2025-09-05 09:05:00|||||||||1
1757063400000|2025-09-05 09:10:00|||||||||2
1757064300000|2025-09-05 09:25:00|323.9|322.9|323.8|322.8|323.9|322.9|323.8|322.8|1
1757064900000|2025-09-05 09:35:00|323.9|322.9|323.8|322.8|323.9|322.9|323.8|322.8|1
1757066700000|2025-09-05 10:05:00|326.5|321.5|326.4|321.4|326.5|321.5|326.4|321.4|1
1757068200000|2025-09-05 10:30:00|325|324|325|324|325|324|325|324|0
1757068500000|2025-09-05 10:35:00|326.4|321.4|326.4|321.4|326.5|321.5|326.4|321.4|1
1757068800000|2025-09-05 10:40:00|326.3|321.3|326.3|321.3|326.3|321.3|326.3|321.3|0
1757069400000|2025-09-05 10:50:00|326.4|321.4|326.4|321.4|326.4|321.4|326.4|321.4|0
1757069700000|2025-09-05 10:55:00|326.5|321.5|326.5|321.5|326.5|324.1|325.1|321.4|2
1757070000000|2025-09-05 11:00:00|326.4|321.4|326.4|321.4|326.4|321.4|326.4|321.4|0
1757070600000|2025-09-05 11:10:00|326.3|321.3|326.4|321.4|326.4|321.4|326.3|321.3|0
1757072100000|2025-09-05 11:35:00|324.1|323.1|324|323|324.1|323.1|324|323|0
1757073000000|2025-09-05 11:50:00|323.9|322.9|324|323|324|323|323.9|322.9|0
1757073900000|2025-09-05 12:05:00|326.4|321.4|326.6|321.6|326.6|321.6|326.4|321.4|4
1757074200000|2025-09-05 12:10:00|326.8|321.8|326.6|321.6|326.8|321.8|326.6|321.6|0
1757074800000|2025-09-05 12:20:00|324.3|323.3|324.3|323.3|324.3|323.3|324.3|323.3|1
1757075100000|2025-09-05 12:25:00|324.1|323.1|323.5|322.5|324.1|323.1|323.5|322.5|4
1757075400000|2025-09-05 12:30:00|323.4|322.4|323.3|322.3|323.4|322.4|323.3|322.3|1
1757076000000|2025-09-05 12:40:00|323.6|322.6|322.5|321.5|323.9|322.9|322.5|321.5|12
1757079000000|2025-09-05 13:30:00|323|319.9|321.9|320.9|325|321.6|321.8|319.6|5
1757079300000|2025-09-05 13:35:00|321.8|320.8|321.9|320.9|322.3|321.3|321.6|320.6|4
1757079600000|2025-09-05 13:40:00|322.1|321.1|321.9|320.9|322.1|321.1|321.8|320.8|1
1757079900000|2025-09-05 13:45:00|322.1|321.1|322.1|321.1|322.1|321.1|322.1|321.1|4
1757080200000|2025-09-05 13:50:00|322.3|321.3|322.6|321.6|322.6|321.6|322.3|321.3|1
1757080500000|2025-09-05 13:55:00|323.1|322.1|324.8|319.8|324.9|322.6|322.8|319.8|15
1757080800000|2025-09-05 14:00:00|324.5|319.5|324.3|319.3|324.5|320.6|321.6|319.1|3
1757081100000|2025-09-05 14:05:00|322.5|321.5|324.3|319.3|324.4|321.5|322.3|319.1|0
1757081400000|2025-09-05 14:10:00|324.4|319.4|322.5|321.5|324.4|321.5|322.5|319.4|0
1757081700000|2025-09-05 14:15:00|322.6|321.6|323.1|322.1|323.1|322.1|322.6|321.6|4
1757082000000|2025-09-05 14:20:00|323|322|324.4|319.4|324.5|322.1|321.8|319.1|17
1757082300000|2025-09-05 14:25:00|322.3|321.3|322.3|321.3|324.4|321.3|322.1|319.4|1
1757082600000|2025-09-05 14:30:00|322.4|321.4|322.3|321.3|322.4|321.4|322.3|321.3|0
1757082900000|2025-09-05 14:35:00|322.4|321.4|322.6|321.6|324.4|321.6|322.1|319.4|0
1757083200000|2025-09-05 14:40:00|322.9|321.9|322.6|321.6|323|322|322.6|321.6|5
1757083500000|2025-09-05 14:45:00|322.4|321.4|322.5|321.5|322.5|321.5|322.4|321.4|4
1757083800000|2025-09-05 14:50:00|323|322|323|322|325.1|322|322.5|319.9|4
1757084100000|2025-09-05 14:55:00|324.9|319.9|322.8|321.8|324.9|321.9|322.8|319.9|0
1757084400000|2025-09-05 15:00:00|322.9|321.9|322.9|321.9|322.9|321.9|322.8|321.8|0
1757084700000|2025-09-05 15:05:00|322.8|321.8|323.3|322.3|323.3|322.3|322.4|321.4|5
1757085000000|2025-09-05 15:10:00|323.5|322.5|323.1|322.1|323.5|322.5|322.9|321.9|14
1757085300000|2025-09-05 15:15:00|323.3|322.3|323.4|322.4|323.5|322.5|323|322|6
1757085600000|2025-09-05 15:20:00|323.3|322.3|323.1|322.1|323.4|322.4|323.1|322.1|13
1757085900000|2025-09-05 15:25:00|323|322|323|322|323|322|323|322|0
1757086200000|2025-09-05 15:30:00|322.9|321.9|323.3|322.3|325.6|322.8|322.6|320.5|29
1757086500000|2025-09-05 15:35:00|323.4|322.4|323.3|322.3|323.4|322.4|323.3|322.3|0
1757086800000|2025-09-05 15:40:00|323.4|322.4|323.3|322.3|323.4|322.4|323.3|322.3|0
1757087100000|2025-09-05 15:45:00|||||||||1
1757087700000|2025-09-05 15:55:00|323.4|322.4|323.1|322.1|323.4|322.4|323.1|322.1|1
1757088000000|2025-09-05 16:00:00|322.8|321.8|323.3|322.3|323.4|322.4|322.6|321.6|22
1757088600000|2025-09-05 16:10:00|323.6|322.6|322.9|321.9|323.6|322.6|322.9|321.9|11
1757088900000|2025-09-05 16:15:00|323|322|323|322|323|322|323|322|2
1757089200000|2025-09-05 16:20:00|323.1|322.1|323.1|322.1|323.1|322.1|323|322|0
1757089500000|2025-09-05 16:25:00|323|322|322.9|321.9|323|322|322.9|321.9|0
1757089800000|2025-09-05 16:30:00|323|322|322.9|321.9|323|322|322.9|321.9|2
1757090100000|2025-09-05 16:35:00|325.6|320.6|322.9|321.9|325.6|322.5|322.9|320.4|5
1757090400000|2025-09-05 16:40:00|323|322|323|322|323|322|323|322|1
1757090700000|2025-09-05 16:45:00|323.1|322.1|325.6|320.6|325.6|322.6|323.1|320.6|6
1757091000000|2025-09-05 16:50:00|323.5|322.5|323.5|322.5|325.4|322.5|323.3|320.4|0
1757091300000|2025-09-05 16:55:00|323.6|322.6|323.3|322.3|325.4|322.6|323.3|320.4|1
1757091600000|2025-09-05 17:00:00|323.1|322.1|325.1|320.1|325.4|322.3|322.6|320.1|3
1757092200000|2025-09-05 17:10:00|322.6|321.6|323|322|325.1|322.3|322.6|320.1|2
1757092500000|2025-09-05 17:15:00|323.4|322.4|322.6|321.6|323.4|322.4|322.6|321.6|2
1757092800000|2025-09-05 17:20:00|||||||||2
1757093100000|2025-09-05 17:25:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|3
1757093400000|2025-09-05 17:30:00|323.4|322.4|323.4|322.4|323.5|322.5|323.1|322.1|1
1757093700000|2025-09-05 17:35:00|323.5|322.5|323|322|325.1|322.5|323|320.1|1
1757094000000|2025-09-05 17:40:00|323.1|322.1|323.1|322.1|323.1|322.1|323.1|322.1|0
1757094300000|2025-09-05 17:45:00|323.3|322.3|323.1|322.1|323.3|322.3|323|322|0
1757094900000|2025-09-05 17:55:00|323|322|323|322|325.4|322.3|322.8|320.1|3
1757095200000|2025-09-05 18:00:00|322.6|321.6|322.9|321.9|324.9|322|322.6|319.9|2
1757095500000|2025-09-05 18:05:00|323|322|324.1|323.1|326.5|323.6|323|320.4|15
1757095800000|2025-09-05 18:10:00|324.3|323.3|324.1|323.1|326.4|323.5|323.9|321.4|11
1757096100000|2025-09-05 18:15:00|324.4|323.4|324.5|323.5|326.4|323.6|323.9|321.4|3
1757289600000|2025-09-08 00:00:00|324.8|323.8|324.8|323.8|326.4|323.8|323.9|321.4|1
1757289900000|2025-09-08 00:05:00|324.5|323.5|324.8|323.8|325|324|324.4|323.4|1
1757290200000|2025-09-08 00:10:00|324.9|323.9|325.4|324.4|325.4|324.4|324.8|323.8|8
1757290500000|2025-09-08 00:15:00|325.1|324.1|325.4|324.4|325.4|324.4|325.1|324.1|2
1757290800000|2025-09-08 00:20:00|325.5|324.5|325.3|324.3|327.4|324.6|325|322|10
1757291100000|2025-09-08 00:25:00|324.9|323.9|325.4|324.4|327.4|324.5|324.8|322.1|2
1757291700000|2025-09-08 00:35:00|325.3|324.3|325.3|324.3|325.4|324.4|325|324|0
1757292600000|2025-09-08 00:50:00|325.1|324.1|325.1|324.1|325.1|324.1|325.1|324.1|0
1757293200000|2025-09-08 01:00:00|||||||||1
1757293800000|2025-09-08 01:10:00|324.9|323.9|324.9|323.9|325|324|324.9|323.9|2
1757294400000|2025-09-08 01:20:00|325|324|324.9|323.9|325|324|324.9|323.9|0
1757295300000|2025-09-08 01:35:00|325.3|324.3|325.1|324.1|325.3|324.3|324.9|323.9|4
1757295600000|2025-09-08 01:40:00|325|324|324.8|323.8|325|324|324.8|323.8|2
1757296800000|2025-09-08 02:00:00|324.9|323.9|324.8|323.8|324.9|323.9|324.8|323.8|0
1757299200000|2025-09-08 02:40:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1757299500000|2025-09-08 02:45:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757301000000|2025-09-08 03:10:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1757301300000|2025-09-08 03:15:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757301900000|2025-09-08 03:25:00|324.9|323.9|324.8|323.8|324.9|323.9|324.8|323.8|0
1757304600000|2025-09-08 04:10:00|324.9|323.9|324.8|323.8|324.9|323.9|324.8|323.8|0
1757311200000|2025-09-08 06:00:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1757312400000|2025-09-08 06:20:00|324.8|323.8|324.9|323.9|324.9|323.9|324.8|323.8|0
1757312700000|2025-09-08 06:25:00|324.8|323.8|324.8|323.8|324.9|323.9|324.8|323.8|0
1757313000000|2025-09-08 06:30:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1757317500000|2025-09-08 07:45:00|326.4|321.4|326.4|321.4|326.4|321.4|326.4|321.4|5
1757317800000|2025-09-08 07:50:00|326.3|321.3|326.4|321.4|326.4|321.4|326.3|321.3|4
1757318100000|2025-09-08 07:55:00|324.5|323.5|324.5|323.5|324.5|323.5|324.5|323.5|0
1757319300000|2025-09-08 08:15:00|324.4|323.4|324.4|323.4|324.4|323.4|324.4|323.4|0
1757320800000|2025-09-08 08:40:00|324.3|323.3|324.4|323.4|324.4|323.4|324.3|323.3|0
1757321700000|2025-09-08 08:55:00|324.3|323.3|324.4|323.4|324.4|323.4|324.3|323.3|0
1757323500000|2025-09-08 09:25:00|324.3|323.3|324.3|323.3|324.3|323.3|324.3|323.3|0
1757325900000|2025-09-08 10:05:00|324.1|323.1|324.3|323.3|324.4|323.4|324.1|323.1|0
1757330400000|2025-09-08 11:20:00|324.4|323.4|324.3|323.3|324.4|323.4|324.3|323.3|1
1757333400000|2025-09-08 12:10:00|||||||||2
1757334600000|2025-09-08 12:30:00|327.1|322.1|325.5|324.5|327.4|324.6|325.5|322.1|11
1757335200000|2025-09-08 12:40:00|327|322|326.9|321.9|327|322|326.8|321.8|1
1757338200000|2025-09-08 13:30:00|325|324|324.1|323.1|325|324|324.1|323.1|6
1757340000000|2025-09-08 14:00:00|324|323|323.4|322.4|324|323|322.9|321.9|33
1757340300000|2025-09-08 14:05:00|323.3|322.3|323.4|322.4|323.8|322.8|323.1|322.1|1
1757340600000|2025-09-08 14:10:00|323.5|322.5|323.6|322.6|323.9|322.9|323.5|322.5|2
1757340900000|2025-09-08 14:15:00|323.5|322.5|323.5|322.5|323.5|322.5|323.5|322.5|0
1757341200000|2025-09-08 14:20:00|323.4|322.4|326|321|326.4|323.5|323.4|321|4
1757341500000|2025-09-08 14:25:00|326.1|321.1|324|323|326.1|323|323.8|321.1|0
1757342100000|2025-09-08 14:35:00|324.1|323.1|324|323|324.1|323.1|323.9|322.9|3
1757342400000|2025-09-08 14:40:00|324.1|323.1|323.9|322.9|324.1|323.1|323.5|322.5|8
1757342700000|2025-09-08 14:45:00|323.8|322.8|323.8|322.8|324.1|323.1|323.6|322.6|15
1757343000000|2025-09-08 14:50:00|323.5|322.5|324|323|324.1|323.1|323.5|322.5|1
1757343300000|2025-09-08 14:55:00|324.1|323.1|323.9|322.9|327.1|323.4|323.9|321.9|7
1757343600000|2025-09-08 15:00:00|323.8|322.8|323.6|322.6|323.8|322.8|323.6|322.6|0
1757343900000|2025-09-08 15:05:00|323.5|322.5|323.5|322.5|323.6|322.6|323.5|322.5|6
1757344800000|2025-09-08 15:20:00|323.6|322.6|323.6|322.6|323.6|322.6|323.5|322.5|2
1757345100000|2025-09-08 15:25:00|323.5|322.5|323.6|322.6|323.8|322.8|323.5|322.5|5
1757345400000|2025-09-08 15:30:00|323.8|322.8|323.8|322.8|323.9|322.9|323.8|322.8|0
1757345700000|2025-09-08 15:35:00|323.4|322.4|323.5|322.5|323.9|322.9|323.4|322.4|10
1757346000000|2025-09-08 15:40:00|323.6|322.6|323.5|322.5|323.6|322.6|323.4|322.4|1
1757346300000|2025-09-08 15:45:00|323.4|322.4|323.6|322.6|323.6|322.6|323.3|322.3|3
1757346600000|2025-09-08 15:50:00|323.8|322.8|323.6|322.6|326.6|323.5|323.6|321|3
1757346900000|2025-09-08 15:55:00|323.8|322.8|323.9|322.9|323.9|322.9|323.8|322.8|8
1757347200000|2025-09-08 16:00:00|324|323|324|323|324.1|323.1|323.8|322.8|11
1757347500000|2025-09-08 16:05:00|323.9|322.9|324|323|324|323|323.8|322.8|0
1757347800000|2025-09-08 16:10:00|323.9|322.9|323.9|322.9|323.9|322.9|323.9|322.9|1
1757348100000|2025-09-08 16:15:00|324|323|324|323|324|323|324|323|5
1757348400000|2025-09-08 16:20:00|323.9|322.9|323.9|322.9|323.9|322.9|323.9|322.9|0
1757348700000|2025-09-08 16:25:00|||||||||4
1757349000000|2025-09-08 16:30:00|324|323|323.9|322.9|324|323|323.9|322.9|3
1757349600000|2025-09-08 16:40:00|324|323|323.9|322.9|324|323|323.9|322.9|18
1757349900000|2025-09-08 16:45:00|323.8|322.8|323.8|322.8|323.8|322.8|323.8|322.8|5
1757350200000|2025-09-08 16:50:00|||||||||1
1757350500000|2025-09-08 16:55:00|323.9|322.9|323.9|322.9|324|323|323.9|322.9|3
1757351100000|2025-09-08 17:05:00|||||||||4
1757351400000|2025-09-08 17:10:00|||||||||1
1757351700000|2025-09-08 17:15:00|||||||||1
1757352300000|2025-09-08 17:25:00|323.8|322.8|323.8|322.8|323.8|322.8|323.6|322.6|1
1757352600000|2025-09-08 17:30:00|323.9|322.9|323.6|322.6|323.9|322.9|323.6|322.6|2
1757352900000|2025-09-08 17:35:00|||||||||1
1757353800000|2025-09-08 17:50:00|323.4|322.4|323.4|322.4|323.4|322.4|323.4|322.4|7
1757354100000|2025-09-08 17:55:00|323.3|322.3|323.4|322.4|323.4|322.4|323.3|322.3|3
1757354400000|2025-09-08 18:00:00|323.5|322.5|323.3|322.3|323.5|322.5|323.3|322.3|2
1757354700000|2025-09-08 18:05:00|323.1|322.1|323.4|322.4|323.4|322.4|323|322|0
1757355000000|2025-09-08 18:10:00|323.1|322.1|324.4|323.4|324.5|323.5|323.1|322.1|14
1757355300000|2025-09-08 18:15:00|324.3|323.3|324.3|323.3|326.6|323.8|323.9|321.4|8
1757376000000|2025-09-09 00:00:00|326.8|321.8|324.5|323.5|326.8|323.6|324.3|321.4|0
1757376300000|2025-09-09 00:05:00|324.4|323.4|324.6|323.6|327.1|324.1|324|320.8|2
1757376900000|2025-09-09 00:15:00|324.5|323.5|326.5|321.5|326.6|323.5|324.5|321.3|0
1757377200000|2025-09-09 00:20:00|326.6|321.6|324.4|323.4|326.6|323.4|324.4|321.5|0
1757377500000|2025-09-09 00:25:00|326.6|321.6|326.5|321.5|326.6|321.6|326.3|321.3|0
1757377800000|2025-09-09 00:30:00|326.6|321.6|326.4|321.4|326.6|324|324.5|321.4|2
1757378100000|2025-09-09 00:35:00|325.1|324.1|325.1|324.1|325.1|324.1|325.1|324.1|3
1757378400000|2025-09-09 00:40:00|||||||||1
1757379600000|2025-09-09 01:00:00|324.5|323.5|324.6|323.6|324.6|323.6|324.3|323.3|8
1757379900000|2025-09-09 01:05:00|324.8|323.8|324.4|323.4|324.8|323.8|324.4|323.4|1
1757380200000|2025-09-09 01:10:00|324.1|323.1|324.1|323.1|324.1|323.1|324|323|2
1757381100000|2025-09-09 01:25:00|324.3|323.3|324.3|323.3|324.3|323.3|324.3|323.3|0
1757382300000|2025-09-09 01:45:00|324.1|323.1|324.1|323.1|324.1|323.1|324.1|323.1|0
1757382900000|2025-09-09 01:55:00|324|323|324|323|324|323|324|323|0
1757383500000|2025-09-09 02:05:00|324.1|323.1|324|323|324.1|323.1|324|323|0
1757383800000|2025-09-09 02:10:00|324.5|323.5|324.8|323.8|326.4|323.8|324.5|321.4|1
1757384100000|2025-09-09 02:15:00|324.9|323.9|324.8|323.8|324.9|323.9|324.8|323.8|0
1757385300000|2025-09-09 02:35:00|324.9|323.9|324.8|323.8|324.9|323.9|324.8|323.8|3
1757387400000|2025-09-09 03:10:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1757388600000|2025-09-09 03:30:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757389500000|2025-09-09 03:45:00|324.6|323.6|326.9|321.9|326.9|323.8|324.6|321.9|0
1757390700000|2025-09-09 04:05:00|325|324|326.9|321.9|326.9|324|325|321.9|0
1757391300000|2025-09-09 04:15:00|324.8|323.8|324.6|323.6|326.9|323.8|324.6|321.9|0
1757391900000|2025-09-09 04:25:00|324.5|323.5|324.6|323.6|324.6|323.6|324.5|323.5|0
1757392800000|2025-09-09 04:40:00|326.9|321.9|324.8|323.8|326.9|323.9|324.8|321.9|0
1757393100000|2025-09-09 04:45:00|||||||||1
1757393700000|2025-09-09 04:55:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1757397000000|2025-09-09 05:50:00|324.8|323.8|326.9|321.9|326.9|323.8|324.8|321.9|0
1757398200000|2025-09-09 06:10:00|325|324|324.8|323.8|325|324|324.8|323.8|0
1757400000000|2025-09-09 06:40:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1757400900000|2025-09-09 06:55:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757401200000|2025-09-09 07:00:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1757401500000|2025-09-09 07:05:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757402700000|2025-09-09 07:25:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1757415000000|2025-09-09 10:50:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|3
1757417100000|2025-09-09 11:25:00|324.8|323.8|324.8|323.8|324.8|323.8|324.8|323.8|0
1757417400000|2025-09-09 11:30:00|326.9|321.9|326.9|321.9|326.9|321.9|326.9|321.9|0
1757418300000|2025-09-09 11:45:00|325|324|325|324|325|324|325|324|0
1757418600000|2025-09-09 11:50:00|326.9|321.9|326.9|321.9|326.9|321.9|326.9|321.9|0
1757418900000|2025-09-09 11:55:00|324.8|323.8|324.9|323.9|324.9|323.9|324.8|323.8|0
1757419500000|2025-09-09 12:05:00|325|324|325|324|325|324|325|324|0
1757420100000|2025-09-09 12:15:00|324.9|323.9|325|324|325|324|324.9|323.9|0
1757424600000|2025-09-09 13:30:00|324.9|323.9|324.8|323.8|327.6|324|324.4|321.9|20
1757425500000|2025-09-09 13:45:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1757426100000|2025-09-09 13:55:00|324.8|323.8|324.6|323.6|324.8|323.8|324.6|323.6|1
1757426400000|2025-09-09 14:00:00|324.5|323.5|324.5|323.5|324.5|323.5|324.5|323.5|3
1757427300000|2025-09-09 14:15:00|324.4|323.4|324.1|323.1|324.4|323.4|323.6|322.6|14
1757427600000|2025-09-09 14:20:00|324|323|324|323|324.1|323.1|324|323|0
1757427900000|2025-09-09 14:25:00|324.1|323.1|324.4|323.4|324.4|323.4|324.1|323.1|0
1757428200000|2025-09-09 14:30:00|324.3|323.3|323.9|322.9|324.3|323.3|323.9|322.9|5
1757428500000|2025-09-09 14:35:00|324.3|323.3|324.4|323.4|324.4|323.4|324.1|323.1|5
1757428800000|2025-09-09 14:40:00|324.1|323.1|324|323|324.1|323.1|324|323|1
1757429100000|2025-09-09 14:45:00|324.1|323.1|324.1|323.1|324.3|323.3|324.1|323.1|2
1757430000000|2025-09-09 15:00:00|324|323|323.8|322.8|324|323|323.6|322.6|7
1757430300000|2025-09-09 15:05:00|323.6|322.6|323.6|322.6|323.8|322.8|323.6|322.6|0
1757431500000|2025-09-09 15:25:00|323.8|322.8|323.8|322.8|323.8|322.8|323.8|322.8|3
1757432100000|2025-09-09 15:35:00|323.6|322.6|323.8|322.8|323.8|322.8|323.6|322.6|2
1757432400000|2025-09-09 15:40:00|323.6|322.6|323.6|322.6|323.6|322.6|323.6|322.6|0
1757432700000|2025-09-09 15:45:00|323.8|322.8|323.8|322.8|323.8|322.8|323.8|322.8|2
1757433000000|2025-09-09 15:50:00|||||||||1
1757433600000|2025-09-09 16:00:00|323.9|322.9|323.8|322.8|323.9|322.9|323.8|322.8|2
1757433900000|2025-09-09 16:05:00|323.6|322.6|323.6|322.6|323.6|322.6|323.6|322.6|1
1757434200000|2025-09-09 16:10:00|||||||||2
1757435400000|2025-09-09 16:30:00|||||||||3
1757435700000|2025-09-09 16:35:00|323.9|322.9|323.8|322.8|324.3|323.3|323.6|322.6|8
1757436000000|2025-09-09 16:40:00|323.6|322.6|323.8|322.8|323.8|322.8|323.6|322.6|1
1757436300000|2025-09-09 16:45:00|323.6|322.6|323.8|322.8|324.3|323.3|323.6|322.6|3
1757436900000|2025-09-09 16:55:00|323.6|322.6|323.8|322.8|323.8|322.8|323.6|322.6|2
1757437500000|2025-09-09 17:05:00|323.6|322.6|323.6|322.6|323.6|322.6|323.6|322.6|3
1757437800000|2025-09-09 17:10:00|324.3|323.3|324.1|323.1|324.3|323.3|324|323|3
1757438100000|2025-09-09 17:15:00|324|323|323.8|322.8|324|323|323.6|322.6|1
1757438400000|2025-09-09 17:20:00|323.6|322.6|323.3|322.3|323.6|322.6|323.1|322.1|3
1757438700000|2025-09-09 17:25:00|323.4|322.4|323.1|322.1|323.4|322.4|323.1|322.1|2
1757439000000|2025-09-09 17:30:00|323|322|324.6|319.6|324.6|322.1|322.3|319.4|6
1757439300000|2025-09-09 17:35:00|324.5|319.5|322.6|321.6|324.5|321.6|322.4|319.4|2
1757439600000|2025-09-09 17:40:00|||||||||1
1757439900000|2025-09-09 17:45:00|322.5|321.5|322.5|321.5|322.5|321.5|322.5|321.5|1
1757440200000|2025-09-09 17:50:00|322.3|321.3|322.3|321.3|322.4|321.4|321.9|320.9|5
1757440500000|2025-09-09 17:55:00|322.5|321.5|322.8|321.8|322.8|321.8|322.5|321.5|2
1757440800000|2025-09-09 18:00:00|323|322|322.8|321.8|323|322|322.6|321.6|6
1757441100000|2025-09-09 18:05:00|322.9|321.9|322.8|321.8|322.9|321.9|322.8|321.8|1
1757441400000|2025-09-09 18:10:00|322.6|321.6|322|321|324.1|321.6|321.9|319.1|8
1757441700000|2025-09-09 18:15:00|321.9|320.9|322.3|321.3|324.4|321.3|321.8|319.4|30
1757462400000|2025-09-10 00:00:00|324.5|319.5|321.6|320.6|324.8|321.5|321.6|319.1|3
1757462700000|2025-09-10 00:05:00|324.1|319.1|322.3|321.3|324.5|321.3|321.6|319.1|2
1757463000000|2025-09-10 00:10:00|322.1|321.1|322.3|321.3|322.3|321.3|321.9|320.9|0
1757463300000|2025-09-10 00:15:00|322.1|321.1|322.1|321.1|322.1|321.1|322.1|321.1|0
1757465700000|2025-09-10 00:55:00|322.3|321.3|322.1|321.1|322.3|321.3|322.1|321.1|0
1757466600000|2025-09-10 01:10:00|322.3|321.3|322.3|321.3|322.3|321.3|322.3|321.3|2
1757467800000|2025-09-10 01:30:00|322.4|321.4|322.4|321.4|322.4|321.4|322.3|321.3|1
1757468700000|2025-09-10 01:45:00|322.1|321.1|322.4|321.4|324.6|321.5|322.1|319.6|0
1757469000000|2025-09-10 01:50:00|322.1|321.1|322.1|321.1|322.1|321.1|322.1|321.1|1
1757470200000|2025-09-10 02:10:00|322.3|321.3|322.3|321.3|322.3|321.3|322.3|321.3|0
1757470500000|2025-09-10 02:15:00|322.1|321.1|322.1|321.1|322.1|321.1|321.9|320.9|0
1757470800000|2025-09-10 02:20:00|322|321|322|321|322|321|322|321|0
1757472300000|2025-09-10 02:45:00|322.3|321.3|322.1|321.1|322.3|321.3|322.1|321.1|1
1757472900000|2025-09-10 02:55:00|322.3|321.3|322.3|321.3|322.3|321.3|322.3|321.3|0
1757473800000|2025-09-10 03:10:00|322.1|321.1|322.1|321.1|322.1|321.1|322.1|321.1|1
1757474400000|2025-09-10 03:20:00|322.3|321.3|322.3|321.3|322.3|321.3|322.3|321.3|0
1757475900000|2025-09-10 03:45:00|322.1|321.1|322.1|321.1|322.1|321.1|322.1|321.1|0
1757477100000|2025-09-10 04:05:00|322|321|321.9|320.9|322|321|321.9|320.9|1
1757478600000|2025-09-10 04:30:00|322|321|322|321|322|321|321.9|320.9|1
1757479500000|2025-09-10 04:45:00|321.9|320.9|322|321|322|321|321.9|320.9|0
1757495400000|2025-09-10 09:10:00|322.1|321.1|322|321|322.1|321.1|322|321|2
1757498700000|2025-09-10 10:05:00|||||||||1
1757500500000|2025-09-10 10:35:00|322.1|321.1|322|321|322.1|321.1|322|321|0
1757502900000|2025-09-10 11:15:00|324.9|319.9|324.9|319.9|324.9|319.9|324.9|319.9|2
1757503200000|2025-09-10 11:20:00|324.8|319.8|324.9|319.9|324.9|319.9|324.8|319.8|0
1757503800000|2025-09-10 11:30:00|325|320|325|320|325|320|325|320|0
1757504700000|2025-09-10 11:45:00|324.9|319.9|324.9|319.9|324.9|319.9|324.9|319.9|0
1757505900000|2025-09-10 12:05:00|325|320|325|320|325|320|325|320|0
1757506800000|2025-09-10 12:20:00|325.9|320.9|325.9|320.9|326.1|322.8|323.8|320.9|12
1757507100000|2025-09-10 12:25:00|324|323|325.8|320.8|325.9|323|324|320.8|0
1757507400000|2025-09-10 12:30:00|325.6|320.6|323.5|322.5|325.6|322.5|323.5|320.6|0
1757507700000|2025-09-10 12:35:00|323.4|322.4|323.5|322.5|325.6|322.8|323.3|320.6|2
1757508000000|2025-09-10 12:40:00|323.4|322.4|323.4|322.4|323.4|322.4|323.4|322.4|0
1757511000000|2025-09-10 13:30:00|323.3|322.3|324.6|319.6|324.8|322.3|322.1|319.6|10
1757511300000|2025-09-10 13:35:00|322.5|321.5|322.9|321.9|322.9|321.9|322.5|321.5|0
1757511600000|2025-09-10 13:40:00|323|322|322.5|321.5|323|322|322.5|321.5|3
1757511900000|2025-09-10 13:45:00|322.4|321.4|322.1|321.1|322.4|321.4|322.1|321.1|1
1757512200000|2025-09-10 13:50:00|322|321|321.9|320.9|322|321|321.9|320.9|1
1757512500000|2025-09-10 13:55:00|321.8|320.8|321.8|320.8|321.8|320.8|321.8|320.8|3
1757512800000|2025-09-10 14:00:00|321.6|320.6|321.6|320.6|321.6|320.6|321.6|320.6|2
1757513100000|2025-09-10 14:05:00|321.3|320.3|321.3|320.3|321.3|320.3|321.3|320.3|6
1757513700000|2025-09-10 14:15:00|321|320|321|320|321|320|321|320|10
1757514000000|2025-09-10 14:20:00|321.1|320.1|321.3|320.3|321.3|320.3|321.1|320.1|1
1757514300000|2025-09-10 14:25:00|321.1|320.1|321.4|320.4|321.4|320.4|321.1|320.1|2
1757514600000|2025-09-10 14:30:00|321.3|320.3|321.1|320.1|321.3|320.3|321.1|320.1|1
1757514900000|2025-09-10 14:35:00|321.3|320.3|321.4|320.4|321.4|320.4|321.3|320.3|5
1757515200000|2025-09-10 14:40:00|321.1|320.1|320.6|319.6|321.1|320.1|320.6|319.6|16
1757515500000|2025-09-10 14:45:00|||||||||7
1757515800000|2025-09-10 14:50:00|||||||||4
1757516100000|2025-09-10 14:55:00|||||||||3
1757516400000|2025-09-10 15:00:00|||||||||3
1757517000000|2025-09-10 15:10:00|||||||||1
1757517300000|2025-09-10 15:15:00|||||||||1
1757517600000|2025-09-10 15:20:00|||||||||2
1757518200000|2025-09-10 15:30:00|||||||||1
1757518500000|2025-09-10 15:35:00|320.8|319.8|320.6|319.6|320.8|319.8|320.6|319.6|6
1757518800000|2025-09-10 15:40:00|320.8|319.8|320.8|319.8|320.8|319.8|320.8|319.8|3
1757519100000|2025-09-10 15:45:00|320.9|319.9|321|320|321|320|320.9|319.9|1
1757519400000|2025-09-10 15:50:00|320.9|319.9|320.9|319.9|321|320|320.9|319.9|5
1757519700000|2025-09-10 15:55:00|321.1|320.1|321.1|320.1|321.3|320.3|321|320|1
1757520000000|2025-09-10 16:00:00|320.9|319.9|320.8|319.8|321|320|320.8|319.8|2
1757520300000|2025-09-10 16:05:00|320.6|319.6|320.6|319.6|320.6|319.6|320.6|319.6|0
1757520900000|2025-09-10 16:15:00|||||||||1
1757521200000|2025-09-10 16:20:00|||||||||3
1757521500000|2025-09-10 16:25:00|320.8|319.8|320.8|319.8|320.8|319.8|320.8|319.8|2
1757521800000|2025-09-10 16:30:00|320.9|319.9|320.9|319.9|320.9|319.9|320.9|319.9|2
1757522100000|2025-09-10 16:35:00|320.8|319.8|320.6|319.6|320.8|319.8|320.6|319.6|1
1757522400000|2025-09-10 16:40:00|||||||||4
1757522700000|2025-09-10 16:45:00|320.5|319.5|318|317|320.5|319.5|316.8|314.5|17
1757523000000|2025-09-10 16:50:00|318.1|317.1|318|317|318.1|317.1|318|317|2
1757523600000|2025-09-10 17:00:00|317.9|316.9|318.1|317.1|318.1|317.1|317.9|316.9|3
1757523900000|2025-09-10 17:05:00|318|317|317.6|316.6|318|317|317.5|316.5|3
1757524200000|2025-09-10 17:10:00|317.5|316.5|317.8|316.8|317.8|316.8|317.4|316.4|1
1757524500000|2025-09-10 17:15:00|317.9|316.9|317.8|316.8|317.9|316.9|317.8|316.8|1
1757524800000|2025-09-10 17:20:00|317.6|316.6|317.4|316.4|317.6|316.6|317.4|316.4|13
1757525100000|2025-09-10 17:25:00|317.5|316.5|317.5|316.5|317.5|316.5|317.5|316.5|4
1757525400000|2025-09-10 17:30:00|317.4|316.4|318.1|317.1|318.3|317.3|317.4|316.4|6
1757525700000|2025-09-10 17:35:00|318.3|317.3|317.8|316.8|319.9|317.3|317.5|314.9|7
1757526000000|2025-09-10 17:40:00|317.6|316.6|317.5|316.5|317.6|316.6|317.5|316.5|0
1757526300000|2025-09-10 17:45:00|317.4|316.4|317.4|316.4|317.4|316.4|317.4|316.4|0
1757526600000|2025-09-10 17:50:00|317.8|316.8|318.4|317.4|318.4|317.4|317.6|316.6|8
1757526900000|2025-09-10 17:55:00|318.3|317.3|318.8|317.8|321.3|318|318.3|315.9|24
1757527200000|2025-09-10 18:00:00|318.6|317.6|318.8|317.8|318.9|317.9|318.6|317.6|0
1757527500000|2025-09-10 18:05:00|318.6|317.6|318.6|317.6|318.8|317.8|318.4|317.4|5
1757527800000|2025-09-10 18:10:00|318.5|317.5|318.6|317.6|318.8|317.8|318.4|317.4|4
1757528100000|2025-09-10 18:15:00|318.5|317.5|320.4|315.4|320.9|317.8|318.4|315.4|7
1757548800000|2025-09-11 00:00:00|319|317|318|317|319|317.1|318|317|1
1757549400000|2025-09-11 00:10:00|318.1|317.1|318|317|318.1|317.1|318|317|0
1757550000000|2025-09-11 00:20:00|318.1|317.1|320.5|315.5|320.6|317.1|318.1|315.4|2
1757550300000|2025-09-11 00:25:00|320.4|315.4|320.4|315.4|320.4|315.4|320.4|315.4|0
1757550600000|2025-09-11 00:30:00|320.3|315.3|320.3|315.3|320.3|315.3|320.3|315.3|0
1757550900000|2025-09-11 00:35:00|320.4|315.4|320.4|315.4|320.9|315.9|320.3|315.3|0
1757551500000|2025-09-11 00:45:00|320.1|315.1|320.1|315.1|320.1|315.1|320.1|315.1|0
1757552400000|2025-09-11 01:00:00|318.3|317.3|318.3|317.3|318.3|317.3|318.3|317.3|0
1757553300000|2025-09-11 01:15:00|318.1|317.1|318.1|317.1|318.1|317.1|318.1|317.1|0
1757553600000|2025-09-11 01:20:00|318|317|318|317|318|317|318|317|0
1757553900000|2025-09-11 01:25:00|318.1|317.1|318|317|318.1|317.1|318|317|0
1757554200000|2025-09-11 01:30:00|320.4|315.4|321|316|321.3|318.5|319.4|315.4|10
1757554500000|2025-09-11 01:35:00|320.9|315.9|320.8|315.8|320.9|315.9|320.8|315.8|0
1757554800000|2025-09-11 01:40:00|320.9|315.9|320.9|315.9|320.9|315.9|320.9|315.9|0
1757555100000|2025-09-11 01:45:00|318.8|317.8|320.9|315.9|320.9|318|318.8|315.6|0
1757555400000|2025-09-11 01:50:00|319|318|320.9|315.9|320.9|318|318.8|315.6|0
1757555700000|2025-09-11 01:55:00|318.6|317.6|318.3|317.3|320.9|317.6|318.1|315.9|2
1757556000000|2025-09-11 02:00:00|320.5|315.5|322.4|317.4|322.8|317.8|320.4|315.4|8
1757556300000|2025-09-11 02:05:00|321.1|320.1|322.4|317.4|322.4|320.1|321.1|317.4|1
1757556600000|2025-09-11 02:10:00|320|319|321.9|316.9|322.4|319|319.6|316.9|0
1757556900000|2025-09-11 02:15:00|319.8|318.8|321.9|316.9|321.9|318.8|319.8|316.9|0
1757557800000|2025-09-11 02:30:00|320.4|319.4|320.4|319.4|320.4|319.4|320.4|319.4|0
1757558400000|2025-09-11 02:40:00|321.8|316.8|319.8|318.8|322|318.9|319.5|315.9|3
1757559000000|2025-09-11 02:50:00|319.9|318.9|320|319|322.1|319|319.6|317.1|0
1757560500000|2025-09-11 03:15:00|319.9|318.9|319.9|318.9|319.9|318.9|319.6|318.6|0
1757561100000|2025-09-11 03:25:00|319.8|318.8|319.9|318.9|319.9|318.9|319.8|318.8|0
1757567700000|2025-09-11 05:15:00|320|319|319.9|318.9|320|319|319.9|318.9|0
1757572800000|2025-09-11 06:40:00|319.8|318.8|319.8|318.8|319.8|318.8|319.8|318.8|2
1757573400000|2025-09-11 06:50:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|0
1757576100000|2025-09-11 07:35:00|320|319|320|319|320|319|320|319|0
1757590800000|2025-09-11 11:40:00|320.1|319.1|320|319|320.1|319.1|320|319|0
1757594100000|2025-09-11 12:35:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757597400000|2025-09-11 13:30:00|319.9|318.9|318.9|317.9|319.9|318.9|318.9|317.9|8
1757597700000|2025-09-11 13:35:00|318.8|317.8|319.4|318.4|319.4|318.4|318.6|317.6|4
1757598000000|2025-09-11 13:40:00|319.5|318.5|319.6|318.6|320|319|319.5|318.5|6
1757598900000|2025-09-11 13:55:00|319.4|318.4|319.4|318.4|319.4|318.4|319.4|318.4|5
1757599200000|2025-09-11 14:00:00|319.1|318.1|319|318|319.4|318.4|318.8|317.8|8
1757599500000|2025-09-11 14:05:00|318.9|317.9|319|318|319|318|318.9|317.9|2
1757599800000|2025-09-11 14:10:00|319.1|318.1|319.1|318.1|319.1|318.1|319.1|318.1|0
1757600400000|2025-09-11 14:20:00|318.9|317.9|319.1|318.1|319.1|318.1|318.9|317.9|2
1757600700000|2025-09-11 14:25:00|319.4|318.4|319.4|318.4|319.4|318.4|319.4|318.4|1
1757601300000|2025-09-11 14:35:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|3
1757601600000|2025-09-11 14:40:00|319.8|318.8|319.8|318.8|320.1|319.1|319.6|318.6|5
1757601900000|2025-09-11 14:45:00|319.6|318.6|318.9|317.9|319.6|318.6|318.9|317.9|5
1757602200000|2025-09-11 14:50:00|321.6|316.6|319.6|318.6|321.6|318.9|319.1|316.4|18
1757602500000|2025-09-11 14:55:00|||||||||1
1757602800000|2025-09-11 15:00:00|||||||||1
1757603100000|2025-09-11 15:05:00|||||||||1
1757603400000|2025-09-11 15:10:00|||||||||4
1757603700000|2025-09-11 15:15:00|319.4|318.4|319.6|318.6|322.4|319|319.1|316.1|18
1757604000000|2025-09-11 15:20:00|||||||||1
1757604300000|2025-09-11 15:25:00|||||||||2
1757604900000|2025-09-11 15:35:00|319.1|318.1|318.6|317.6|319.1|318.1|318.6|317.6|5
1757605200000|2025-09-11 15:40:00|||||||||3
1757605800000|2025-09-11 15:50:00|319|318|319|318|321.1|318|319|316.1|2
1757606400000|2025-09-11 16:00:00|318.8|317.8|317.9|316.9|318.8|317.8|317.9|316.9|7
1757606700000|2025-09-11 16:05:00|318.5|317.5|318.5|317.5|318.5|317.5|318.5|317.5|3
1757607000000|2025-09-11 16:10:00|318.6|317.6|318.8|317.8|318.8|317.8|318.6|317.6|1
1757607300000|2025-09-11 16:15:00|318.9|317.9|318.8|317.8|321.1|318.6|318.8|316.1|11
1757607600000|2025-09-11 16:20:00|318.9|317.9|318.9|317.9|318.9|317.9|318.9|317.9|0
1757607900000|2025-09-11 16:25:00|319.4|318.4|319.3|318.3|321.1|318.6|319|315.9|16
1757608200000|2025-09-11 16:30:00|319.6|318.6|319.6|318.6|320.6|319.6|319.5|318.5|13
1757608500000|2025-09-11 16:35:00|319.5|318.5|319.9|318.9|322.4|319.8|319.5|316.3|18
1757608800000|2025-09-11 16:40:00|319.8|318.8|319.8|318.8|319.9|318.9|319.8|318.8|0
1757609100000|2025-09-11 16:45:00|319.9|318.9|319.9|318.9|320.3|319.3|319.9|318.9|2
1757609400000|2025-09-11 16:50:00|320|319|319.9|318.9|320|319|319.9|318.9|0
1757609700000|2025-09-11 16:55:00|||||||||1
1757610000000|2025-09-11 17:00:00|319.8|318.8|320|319|320|319|319.8|318.8|9
1757610300000|2025-09-11 17:05:00|319.9|318.9|319.8|318.8|320|319|319.6|318.6|15
1757610600000|2025-09-11 17:10:00|319.6|318.6|319.8|318.8|319.8|318.8|319.6|318.6|1
1757611200000|2025-09-11 17:20:00|320.3|319.3|319.9|318.9|320.3|319.3|319.9|318.9|5
1757611500000|2025-09-11 17:25:00|319.6|318.6|319.6|318.6|319.6|318.6|319.6|318.6|2
1757611800000|2025-09-11 17:30:00|319.4|318.4|319.3|318.3|319.4|318.4|319.3|318.3|4
1757612400000|2025-09-11 17:40:00|319.4|318.4|319.3|318.3|319.4|318.4|319.3|318.3|1
1757612700000|2025-09-11 17:45:00|319.4|318.4|319.3|318.3|319.4|318.4|319|318|1
1757613000000|2025-09-11 17:50:00|319.1|318.1|319|318|321.1|318.3|319|316.1|1
1757613300000|2025-09-11 17:55:00|319.1|318.1|319.1|318.1|321.6|318.3|318.9|316.1|4
1757613600000|2025-09-11 18:00:00|319.3|318.3|319.1|318.1|319.4|318.4|318.9|317.9|2
1757613900000|2025-09-11 18:05:00|322.1|317.1|319.3|318.3|322.1|318.4|319.3|317.1|0
1757614200000|2025-09-11 18:10:00|319|318|318.8|317.8|321.1|318.1|318.4|315.9|16
1757614500000|2025-09-11 18:15:00|320.9|315.9|320.9|315.9|320.9|318.3|318.6|315.8|1
1757635200000|2025-09-12 00:00:00|322.9|317.9|322|317|323.3|320|321|317|1
1757636100000|2025-09-12 00:15:00|322.3|317.3|322.6|317.6|322.6|317.6|322.3|317.3|3
1757636400000|2025-09-12 00:20:00|322.5|317.5|322.8|317.8|322.8|319.3|320.3|317.4|0
1757636700000|2025-09-12 00:25:00|321.3|320.3|321.3|320.3|321.3|320.3|321.3|320.3|0
1757637900000|2025-09-12 00:45:00|322.1|317.1|322.6|317.6|323|319.5|320.5|316.9|2
1757638500000|2025-09-12 00:55:00|320.5|319.5|322.4|317.4|322.4|319.5|320.5|317.4|0
1757638800000|2025-09-12 01:00:00|320.3|319.3|322.3|317.3|322.4|319.3|320.3|317.3|0
1757640000000|2025-09-12 01:20:00|322.1|317.1|322.3|317.3|322.8|317.8|322.1|317.1|0
1757640900000|2025-09-12 01:35:00|322.4|317.4|322.3|317.3|322.4|319.3|320.3|316.8|0
1757641800000|2025-09-12 01:50:00|322.4|317.4|322.3|317.3|322.4|319.8|320.6|316.8|0
1757642400000|2025-09-12 02:00:00|322|317|322.3|317.3|322.9|319.8|320.5|316.9|0
1757643900000|2025-09-12 02:25:00|322.1|317.1|322.3|317.3|322.5|317.5|321.8|316.8|1
1757644800000|2025-09-12 02:40:00|322.4|317.4|322.3|317.3|322.4|319.8|320.3|316.6|1
1757645400000|2025-09-12 02:50:00|320.6|319.6|322.3|317.3|322.4|319.9|320.6|317.3|2
1757646600000|2025-09-12 03:10:00|322.4|317.4|322.4|317.4|322.4|317.4|322.4|317.4|0
1757646900000|2025-09-12 03:15:00|320.3|319.3|322.3|317.3|322.3|319.3|320.3|316.8|0
1757647500000|2025-09-12 03:25:00|322.4|317.4|322.3|317.3|322.4|319.3|320.3|316.8|0
1757648400000|2025-09-12 03:40:00|322.4|317.4|322.3|317.3|322.4|319.3|320.3|316.8|0
1757650200000|2025-09-12 04:10:00|322.4|317.4|322.4|317.4|322.4|317.4|322.4|317.4|0
1757653800000|2025-09-12 05:10:00|320.3|319.3|322.3|317.3|322.3|319.3|320.3|316.8|0
1757654700000|2025-09-12 05:25:00|322.4|317.4|322.3|317.3|322.4|319.3|320.3|317.3|0
1757655300000|2025-09-12 05:35:00|322.4|317.4|322.3|317.3|322.4|319.3|320.3|316.8|0
1757656200000|2025-09-12 05:50:00|322.4|317.4|322.3|317.3|322.4|319.3|320.3|316.8|0
1757657100000|2025-09-12 06:05:00|322.4|317.4|322.4|317.4|322.4|317.4|322.4|317.4|0
1757658900000|2025-09-12 06:35:00|322.1|317.1|322.1|317.1|322.1|317.1|322.1|317.1|1
1757665200000|2025-09-12 08:20:00|320.6|319.6|322.1|317.1|322.1|319.6|320.6|317.1|1
1757668500000|2025-09-12 09:15:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757668800000|2025-09-12 09:20:00|322.1|317.1|322.1|317.1|322.1|317.1|322.1|317.1|0
1757670300000|2025-09-12 09:45:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757670600000|2025-09-12 09:50:00|322.1|317.1|322.1|317.1|322.1|317.1|322.1|317.1|0
1757671200000|2025-09-12 10:00:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757671800000|2025-09-12 10:10:00|322.1|317.1|322.1|317.1|322.1|317.1|322.1|317.1|0
1757672100000|2025-09-12 10:15:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757672400000|2025-09-12 10:20:00|322.1|317.1|322.1|317.1|322.1|317.1|322.1|317.1|0
1757672700000|2025-09-12 10:25:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757676600000|2025-09-12 11:30:00|322.1|317.1|322.1|317.1|322.1|317.1|322.1|317.1|0
1757678700000|2025-09-12 12:05:00|320.3|319.3|322.1|317.1|322.1|319.3|320.3|317.1|0
1757679900000|2025-09-12 12:25:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757680200000|2025-09-12 12:30:00|322.1|317.1|322.1|317.1|322.1|317.1|322.1|317.1|0
1757680800000|2025-09-12 12:40:00|320.3|319.3|320.3|319.3|322.1|319.3|320.3|317.1|0
1757683800000|2025-09-12 13:30:00|319.8|318.8|320.1|319.1|321.9|319.1|319.5|316.5|24
1757684100000|2025-09-12 13:35:00|320|319|320.1|319.1|321.6|319.1|319.8|316.5|1
1757684400000|2025-09-12 13:40:00|321.4|316.4|320.4|319.4|321.9|319.4|319.8|316.4|10
1757685000000|2025-09-12 13:50:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|1
1757685300000|2025-09-12 13:55:00|320|319|319.8|318.8|321.9|319|319.8|316.9|1
1757685600000|2025-09-12 14:00:00|321.4|316.4|319.5|318.5|321.5|318.5|319.5|316.4|1
1757685900000|2025-09-12 14:05:00|319.6|318.6|319.4|318.4|319.8|318.8|319.4|318.4|0
1757686200000|2025-09-12 14:10:00|319.5|318.5|319.6|318.6|319.8|318.8|319.5|318.5|4
1757686500000|2025-09-12 14:15:00|319.5|318.5|319.6|318.6|319.6|318.6|319.5|318.5|1
1757686800000|2025-09-12 14:20:00|319.8|318.8|320.8|319.8|322.9|320.1|319.6|317.1|24
1757687100000|2025-09-12 14:25:00|322.6|317.6|320.4|319.4|322.6|319.4|320.4|317.6|0
1757687400000|2025-09-12 14:30:00|320.5|319.5|320.6|319.6|320.6|319.6|320.5|319.5|1
1757687700000|2025-09-12 14:35:00|320.4|319.4|320.1|319.1|320.5|319.5|320.1|319.1|2
1757688000000|2025-09-12 14:40:00|320|319|320|319|321.9|319.1|320|316.9|1
1757688300000|2025-09-12 14:45:00|320.1|319.1|320|319|320.1|319.1|319.9|318.9|0
1757688600000|2025-09-12 14:50:00|320.1|319.1|320.1|319.1|320.1|319.1|320|319|3
1757688900000|2025-09-12 14:55:00|||||||||1
1757689500000|2025-09-12 15:05:00|320.3|319.3|320.3|319.3|320.9|319.9|320.3|319.3|14
1757689800000|2025-09-12 15:10:00|320.4|319.4|320.3|319.3|320.4|319.4|320.3|319.3|0
1757690100000|2025-09-12 15:15:00|||||||||2
1757690400000|2025-09-12 15:20:00|320.1|319.1|320.3|319.3|320.4|319.4|320.1|319.1|1
1757691000000|2025-09-12 15:30:00|320|319|320|319|320|319|320|319|2
1757691300000|2025-09-12 15:35:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|1
1757691600000|2025-09-12 15:40:00|||||||||1
1757692200000|2025-09-12 15:50:00|320.1|319.1|320.1|319.1|320.1|319.1|320.1|319.1|6
1757692500000|2025-09-12 15:55:00|320.3|319.3|320.4|319.4|320.4|319.4|320.3|319.3|0
1757692800000|2025-09-12 16:00:00|320|319|320|319|320.1|319.1|319.9|318.9|1
1757693100000|2025-09-12 16:05:00|320.1|319.1|319.9|318.9|320.1|319.1|319.8|318.8|1
1757693400000|2025-09-12 16:10:00|320.1|319.1|319.6|318.6|320.1|319.1|319.6|318.6|5
1757693700000|2025-09-12 16:15:00|319.8|318.8|320|319|320|319|319.8|318.8|7
1757694000000|2025-09-12 16:20:00|320.4|319.4|320.1|319.1|320.4|319.4|320|319|3
1757694600000|2025-09-12 16:30:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|3
1757694900000|2025-09-12 16:35:00|320.1|319.1|319.8|318.8|320.5|319.5|319.8|318.8|32
1757695200000|2025-09-12 16:40:00|319.9|318.9|319.8|318.8|319.9|318.9|319.8|318.8|9
1757696100000|2025-09-12 16:55:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|2
1757696400000|2025-09-12 17:00:00|319.6|318.6|319.6|318.6|319.6|318.6|319.5|318.5|1
1757697000000|2025-09-12 17:10:00|319.8|318.8|319.8|318.8|319.8|318.8|319.8|318.8|0
1757697300000|2025-09-12 17:15:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|3
1757697600000|2025-09-12 17:20:00|||||||||2
1757697900000|2025-09-12 17:25:00|320|319|320|319|320|319|319.9|318.9|2
1757698200000|2025-09-12 17:30:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|2
1757698500000|2025-09-12 17:35:00|320|319|320|319|320|319|320|319|2
1757698800000|2025-09-12 17:40:00|||||||||2
1757699100000|2025-09-12 17:45:00|320.3|319.3|319.9|318.9|322.4|319.5|319.9|317.4|4
1757699400000|2025-09-12 17:50:00|320|319|319.8|318.8|320.1|319.1|319.5|318.5|6
1757699700000|2025-09-12 17:55:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|3
1757700000000|2025-09-12 18:00:00|320|319|319.8|318.8|320|319|319.6|318.6|3
1757700300000|2025-09-12 18:05:00|319.9|318.9|319.9|318.9|319.9|318.9|319.8|318.8|5
1757700600000|2025-09-12 18:10:00|320.5|319.5|320|319|322.6|319.6|319.5|317.4|22
1757700900000|2025-09-12 18:15:00|320.1|319.1|319.6|318.6|320.1|319.1|319.6|318.6|3
1757894400000|2025-09-15 00:00:00|320.9|319.9|321.1|320.1|321.4|320.4|320.9|319.9|1
1757894700000|2025-09-15 00:05:00|321.4|320.4|321.3|320.3|321.4|320.4|321.3|320.3|1
1757895000000|2025-09-15 00:10:00|321.1|320.1|321.3|320.3|321.3|320.3|321.1|320.1|0
1757895300000|2025-09-15 00:15:00|321.4|320.4|321.8|320.8|321.8|320.8|321.4|320.4|1
1757895600000|2025-09-15 00:20:00|321.9|320.9|321.6|320.6|321.9|320.9|321.6|320.6|1
1757895900000|2025-09-15 00:25:00|321.3|320.3|321.4|320.4|321.4|320.4|321.3|320.3|2
1757896800000|2025-09-15 00:40:00|321.1|320.1|321.1|320.1|321.1|320.1|321.1|320.1|0
1757898000000|2025-09-15 01:00:00|321.4|320.4|321.3|320.3|321.4|320.4|321.3|320.3|1
1757898300000|2025-09-15 01:05:00|321.4|320.4|321.4|320.4|321.4|320.4|321.4|320.4|1
1757898900000|2025-09-15 01:15:00|321.3|320.3|321.3|320.3|321.3|320.3|321.3|320.3|0
1757899200000|2025-09-15 01:20:00|320.9|319.9|321.3|320.3|321.3|320.3|320.6|319.6|2
1757899500000|2025-09-15 01:25:00|321.1|320.1|320.5|319.5|321.1|320.1|320.5|319.5|1
1757899800000|2025-09-15 01:30:00|320.9|319.9|322.9|317.9|322.9|319.9|320.8|317.9|3
1757900700000|2025-09-15 01:45:00|321|320|321.1|320.1|321.1|320.1|321|320|0
1757901000000|2025-09-15 01:50:00|322.9|317.9|320.5|319.5|322.9|320|320.4|317.9|0
1757904000000|2025-09-15 02:40:00|320.6|319.6|320.5|319.5|320.6|319.6|320.5|319.5|1
1757905500000|2025-09-15 03:05:00|320.4|319.4|320.4|319.4|320.4|319.4|320.4|319.4|0
1757906400000|2025-09-15 03:20:00|320.6|319.6|320.4|319.4|322.9|319.6|320.1|317.9|2
1757906700000|2025-09-15 03:25:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757909400000|2025-09-15 04:10:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|1
1757909700000|2025-09-15 04:15:00|319.8|318.8|321.9|316.9|321.9|318.8|319.6|316.9|0
1757911200000|2025-09-15 04:40:00|319.8|318.8|319.8|318.8|319.8|318.8|319.8|318.8|0
1757911800000|2025-09-15 04:50:00|319.6|318.6|321.9|316.9|322|318.8|319.6|316.9|0
1757912700000|2025-09-15 05:05:00|319.8|318.8|319.8|318.8|319.8|318.8|319.8|318.8|0
1757916300000|2025-09-15 06:05:00|319.6|318.6|319.8|318.8|319.8|318.8|319.6|318.6|0
1757918400000|2025-09-15 06:40:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|0
1757920500000|2025-09-15 07:15:00|319.6|318.6|319.5|318.5|319.6|318.6|319.5|318.5|4
1757921100000|2025-09-15 07:25:00|319.4|318.4|319.4|318.4|319.4|318.4|319.4|318.4|1
1757924400000|2025-09-15 08:20:00|319.1|318.1|319.1|318.1|319.1|318.1|319.1|318.1|3
1757924700000|2025-09-15 08:25:00|319|318|319|318|319|318|319|318|0
1757925300000|2025-09-15 08:35:00|||||||||2
1757928000000|2025-09-15 09:20:00|319.1|318.1|319|318|319.1|318.1|319|318|2
1757929800000|2025-09-15 09:50:00|319.1|318.1|319.3|318.3|319.3|318.3|319.1|318.1|1
1757930100000|2025-09-15 09:55:00|||||||||1
1757935500000|2025-09-15 11:25:00|319.1|318.1|319.1|318.1|319.3|318.3|319.1|318.1|1
1757936400000|2025-09-15 11:40:00|319.3|318.3|319.1|318.1|319.3|318.3|319.1|318.1|1
1757938200000|2025-09-15 12:10:00|319.5|318.5|319.3|318.3|319.5|318.5|319.3|318.3|11
1757938500000|2025-09-15 12:15:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|0
1757939100000|2025-09-15 12:25:00|321.4|316.4|319.5|318.5|321.4|318.5|319.5|316.4|0
1757939400000|2025-09-15 12:30:00|321.4|316.4|321.4|316.4|321.4|316.4|321.4|316.4|0
1757940000000|2025-09-15 12:40:00|319.5|318.5|319.5|318.5|321.4|318.5|319.5|316.4|0
1757943000000|2025-09-15 13:30:00|319.4|318.4|319.4|318.4|319.4|318.4|319.1|318.1|4
1757943300000|2025-09-15 13:35:00|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|1
1757943600000|2025-09-15 13:40:00|319.4|318.4|319.5|318.5|319.5|318.5|319.4|318.4|0
1757943900000|2025-09-15 13:45:00|319.6|318.6|319.5|318.5|319.6|318.6|319.5|318.5|2
1757944200000|2025-09-15 13:50:00|319.6|318.6|321.9|320.9|322.9|320.9|319.6|317.9|37
1757944500000|2025-09-15 13:55:00|321.6|320.6|320.6|319.6|324.5|321.5|320.6|318.6|29
1757944800000|2025-09-15 14:00:00|320.8|319.8|320|319|320.8|319.8|320|319|8
1757945100000|2025-09-15 14:05:00|319.9|318.9|320.1|319.1|320.1|319.1|319.9|318.9|2
1757945400000|2025-09-15 14:10:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|0
1757945700000|2025-09-15 14:15:00|320.4|319.4|322.9|317.9|322.9|319.4|320.4|317.9|1
1757946300000|2025-09-15 14:25:00|321|320|321.5|320.5|323.1|320.5|321|318.1|1
1757946600000|2025-09-15 14:30:00|320.9|319.9|320.6|319.6|320.9|319.9|320.6|319.6|4
1757947200000|2025-09-15 14:40:00|320.8|319.8|320.6|319.6|320.8|319.8|320.6|319.6|1
1757947500000|2025-09-15 14:45:00|320.8|319.8|320.8|319.8|320.8|319.8|320.8|319.8|1
1757947800000|2025-09-15 14:50:00|320.9|319.9|320.6|319.6|320.9|319.9|320.6|319.6|1
1757948100000|2025-09-15 14:55:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|6
1757948400000|2025-09-15 15:00:00|||||||||1
1757948700000|2025-09-15 15:05:00|||||||||1
1757949300000|2025-09-15 15:15:00|320.8|319.8|320.4|319.4|320.8|319.8|320.4|319.4|4
1757949600000|2025-09-15 15:20:00|320.3|319.3|319.6|318.6|320.3|319.3|319.6|318.6|5
1757949900000|2025-09-15 15:25:00|320|319|322.1|317.1|322.1|319|319.6|317.1|5
1757950500000|2025-09-15 15:35:00|320.5|319.5|320.5|319.5|320.6|319.6|320.5|319.5|1
1757950800000|2025-09-15 15:40:00|322.1|317.1|319.9|318.9|322.1|319.1|319.8|317.1|3
1757951100000|2025-09-15 15:45:00|320.1|319.1|320.1|319.1|320.1|319.1|320|319|1
1757951400000|2025-09-15 15:50:00|320|319|320.1|319.1|320.1|319.1|319.9|318.9|0
1757952300000|2025-09-15 16:05:00|320|319|319.9|318.9|320|319|319.9|318.9|0
1757952600000|2025-09-15 16:10:00|320.1|319.1|320.1|319.1|320.1|319.1|320.1|319.1|3
1757952900000|2025-09-15 16:15:00|320|319|320.1|319.1|320.1|319.1|319.9|318.9|4
1757953500000|2025-09-15 16:25:00|||||||||1
1757955600000|2025-09-15 17:00:00|320.3|319.3|320.1|319.1|320.3|319.3|320.1|319.1|6
1757955900000|2025-09-15 17:05:00|320|319|319.9|318.9|320|319|319.9|318.9|3
1757956500000|2025-09-15 17:15:00|||||||||1
1757956800000|2025-09-15 17:20:00|319.8|318.8|319.5|318.5|319.8|318.8|319.5|318.5|11
1757957400000|2025-09-15 17:30:00|319.4|318.4|319.3|318.3|319.5|318.5|319.3|318.3|4
1757957700000|2025-09-15 17:35:00|319.1|318.1|318.4|317.4|320.5|318.1|318.4|315.4|8
1757958300000|2025-09-15 17:45:00|318.5|317.5|319.4|318.4|321.4|319.1|318.5|316.4|9
1757958600000|2025-09-15 17:50:00|319.5|318.5|319.5|318.5|321.4|318.6|319.3|316|1
1757958900000|2025-09-15 17:55:00|321.4|316.4|321.4|316.4|321.4|318.3|319.3|316.4|0
1757959200000|2025-09-15 18:00:00|319.5|318.5|319.9|318.9|319.9|318.9|319.5|318.5|0
1757959500000|2025-09-15 18:05:00|319.8|318.8|319.8|318.8|319.8|318.8|319.5|318.5|2
1757959800000|2025-09-15 18:10:00|319.6|318.6|318.6|317.6|321.1|318.6|318.4|315.6|4
1757960100000|2025-09-15 18:15:00|318.4|317.4|319|318|321|318|318.1|315.6|4
1757980800000|2025-09-16 00:00:00|319.4|318.4|319.4|318.4|319.5|318.5|319.3|318.3|0
1757981100000|2025-09-16 00:05:00|319.6|318.6|319.4|318.4|319.6|318.6|319.3|318.3|1
1757982600000|2025-09-16 00:30:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|0
1757982900000|2025-09-16 00:35:00|319.4|318.4|319.3|318.3|319.5|318.5|319.3|318.3|0
1757983500000|2025-09-16 00:45:00|319.1|318.1|319.4|318.4|319.4|318.4|319.1|318.1|1
1757983800000|2025-09-16 00:50:00|319.3|318.3|319.1|318.1|319.3|318.3|319.1|318.1|0
1757984100000|2025-09-16 00:55:00|319|318|318.3|317.3|319|318|318|317|3
1757984400000|2025-09-16 01:00:00|318.1|317.1|320.9|315.9|320.9|317.6|318.1|315.9|2
1757985900000|2025-09-16 01:25:00|318.8|317.8|319|318|319.1|318.1|318.8|317.8|0
1757986500000|2025-09-16 01:35:00|320.6|315.6|318.5|317.5|320.6|317.5|318.5|315.6|1
1757988900000|2025-09-16 02:15:00|318.4|317.4|318.4|317.4|318.4|317.4|318.3|317.3|1
1757990700000|2025-09-16 02:45:00|319|318|319|318|319|318|318.9|317.9|4
1757991900000|2025-09-16 03:05:00|319.1|318.1|319.1|318.1|319.1|318.1|319.1|318.1|0
1757993100000|2025-09-16 03:25:00|319|318|319|318|319|318|319|318|1
1757994300000|2025-09-16 03:45:00|318.9|317.9|318.9|317.9|318.9|317.9|318.9|317.9|0
1757996100000|2025-09-16 04:15:00|319.4|318.4|319.1|318.1|319.4|318.4|319.1|318.1|2
1758007500000|2025-09-16 07:25:00|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|0
1758008100000|2025-09-16 07:35:00|319.4|318.4|319.4|318.4|319.4|318.4|319.4|318.4|0
1758009000000|2025-09-16 07:50:00|||||||||6
1758009300000|2025-09-16 07:55:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|1
1758013800000|2025-09-16 09:10:00|319.6|318.6|319.6|318.6|319.6|318.6|319.5|318.5|7
1758014400000|2025-09-16 09:20:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|2
1758022500000|2025-09-16 11:35:00|319.6|318.6|319.5|318.5|319.6|318.6|319.5|318.5|1
1758023700000|2025-09-16 11:55:00|319.4|318.4|319.4|318.4|319.4|318.4|319.4|318.4|3
1758024600000|2025-09-16 12:10:00|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|2
1758025500000|2025-09-16 12:25:00|319.4|318.4|319.3|318.3|319.4|318.4|319.3|318.3|1
1758026400000|2025-09-16 12:40:00|319.4|318.4|319.4|318.4|319.4|318.4|319.4|318.4|0
1758029400000|2025-09-16 13:30:00|320|319|319.6|318.6|320|319|319.6|318.6|8
1758029700000|2025-09-16 13:35:00|320.1|319.1|320.4|319.4|320.5|319.5|320.1|319.1|6
1758030000000|2025-09-16 13:40:00|320.3|319.3|320|319|320.5|319.5|319.8|318.8|14
1758030900000|2025-09-16 13:55:00|319.9|318.9|319.8|318.8|319.9|318.9|319.8|318.8|3
1758031200000|2025-09-16 14:00:00|319.9|318.9|319.6|318.6|319.9|318.9|319.6|318.6|3
1758031500000|2025-09-16 14:05:00|||||||||7
1758031800000|2025-09-16 14:10:00|319.8|318.8|320.3|319.3|320.4|319.4|319.8|318.8|9
1758032100000|2025-09-16 14:15:00|320.4|319.4|320.1|319.1|320.4|319.4|320.1|319.1|4
1758032400000|2025-09-16 14:20:00|||||||||1
1758033000000|2025-09-16 14:30:00|||||||||1
1758033300000|2025-09-16 14:35:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|4
1758033600000|2025-09-16 14:40:00|320|319|320|319|320|319|320|319|0
1758033900000|2025-09-16 14:45:00|322.9|317.9|319.9|318.9|323.1|319.9|319.9|317.9|15
1758034200000|2025-09-16 14:50:00|319.8|318.8|319.8|318.8|319.8|318.8|319.8|318.8|5
1758034500000|2025-09-16 14:55:00|319.6|318.6|319.6|318.6|319.6|318.6|319.6|318.6|6
1758034800000|2025-09-16 15:00:00|||||||||1
1758035100000|2025-09-16 15:05:00|||||||||1
1758035400000|2025-09-16 15:10:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|4
1758036000000|2025-09-16 15:20:00|319.6|318.6|319.6|318.6|319.6|318.6|319.6|318.6|1
1758036600000|2025-09-16 15:30:00|||||||||1
1758036900000|2025-09-16 15:35:00|||||||||1
1758037200000|2025-09-16 15:40:00|319.8|318.8|319.9|318.9|319.9|318.9|319.8|318.8|8
1758037500000|2025-09-16 15:45:00|319.8|318.8|319.6|318.6|319.8|318.8|319.6|318.6|3
1758037800000|2025-09-16 15:50:00|||||||||2
1758038700000|2025-09-16 16:05:00|319.5|318.5|319.6|318.6|319.6|318.6|319.5|318.5|3
1758039000000|2025-09-16 16:10:00|319.5|318.5|319.6|318.6|319.6|318.6|319.5|318.5|1
1758039300000|2025-09-16 16:15:00|319.5|318.5|319.4|318.4|319.5|318.5|319.4|318.4|1
1758040200000|2025-09-16 16:30:00|||||||||1
1758040800000|2025-09-16 16:40:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|1
1758041100000|2025-09-16 16:45:00|319.6|318.6|319.6|318.6|319.8|318.8|319.6|318.6|7
1758041400000|2025-09-16 16:50:00|319.5|318.5|319.4|318.4|319.5|318.5|319.4|318.4|2
1758041700000|2025-09-16 16:55:00|||||||||3
1758042300000|2025-09-16 17:05:00|||||||||2
1758043200000|2025-09-16 17:20:00|||||||||1
1758043500000|2025-09-16 17:25:00|||||||||2
1758044100000|2025-09-16 17:35:00|319.3|318.3|319.3|318.3|319.4|318.4|319.1|318.1|2
1758044400000|2025-09-16 17:40:00|319.4|318.4|319.5|318.5|319.8|318.8|319.4|318.4|6
1758044700000|2025-09-16 17:45:00|319.4|318.4|319.4|318.4|319.4|318.4|319.4|318.4|2
1758045000000|2025-09-16 17:50:00|||||||||1
1758045300000|2025-09-16 17:55:00|||||||||2
1758045600000|2025-09-16 18:00:00|319.3|318.3|319.3|318.3|319.3|318.3|319.1|318.1|3
1758045900000|2025-09-16 18:05:00|||||||||3
1758046200000|2025-09-16 18:10:00|319.1|318.1|319.3|318.3|319.3|318.3|319.1|318.1|4
1758046500000|2025-09-16 18:15:00|319.4|318.4|319.3|318.3|319.4|318.4|319.1|318.1|5
1758067200000|2025-09-17 00:00:00|320.4|319.4|320.3|319.3|320.4|319.4|320.3|319.3|0
1758067500000|2025-09-17 00:05:00|320.1|319.1|320.1|319.1|320.1|319.1|320.1|319.1|1
1758067800000|2025-09-17 00:10:00|320.3|319.3|320.3|319.3|320.3|319.3|320.3|319.3|1
1758068100000|2025-09-17 00:15:00|320.1|319.1|320.3|319.3|320.3|319.3|320.1|319.1|0
1758069900000|2025-09-17 00:45:00|320.4|319.4|320.4|319.4|320.4|319.4|320.4|319.4|0
1758070800000|2025-09-17 01:00:00|||||||||1
1758071100000|2025-09-17 01:05:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|4
1758076200000|2025-09-17 02:30:00|||||||||1
1758082500000|2025-09-17 04:15:00|||||||||4
1758087900000|2025-09-17 05:45:00|320.5|319.5|320.5|319.5|320.5|319.5|320.5|319.5|1
1758093900000|2025-09-17 07:25:00|320.4|319.4|320.4|319.4|320.4|319.4|320.4|319.4|0
1758094200000|2025-09-17 07:30:00|320.3|319.3|320.4|319.4|320.4|319.4|320.3|319.3|3
1758103200000|2025-09-17 10:00:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|1
1758103500000|2025-09-17 10:05:00|320.5|319.5|320.4|319.4|320.5|319.5|320.3|319.3|2
1758104100000|2025-09-17 10:15:00|320.5|319.5|320.5|319.5|320.5|319.5|320.5|319.5|0
1758104700000|2025-09-17 10:25:00|320.6|319.6|320.6|319.6|320.6|319.6|320.5|319.5|2
1758105000000|2025-09-17 10:30:00|320.5|319.5|320.5|319.5|320.6|319.6|320.5|319.5|0
1758105300000|2025-09-17 10:35:00|320.6|319.6|320.5|319.5|320.6|319.6|320.5|319.5|0
1758105600000|2025-09-17 10:40:00|320.6|319.6|320.5|319.5|320.6|319.6|320.5|319.5|0
1758105900000|2025-09-17 10:45:00|320.6|319.6|320.5|319.5|320.6|319.6|320.5|319.5|0
1758106200000|2025-09-17 10:50:00|320.6|319.6|320.4|319.4|320.6|319.6|320.4|319.4|0
1758107400000|2025-09-17 11:10:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|0
1758107700000|2025-09-17 11:15:00|320.5|319.5|320.5|319.5|320.9|319.9|320.4|319.4|6
1758108000000|2025-09-17 11:20:00|320.4|319.4|320.4|319.4|320.4|319.4|320.4|319.4|0
1758108300000|2025-09-17 11:25:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|0
1758108600000|2025-09-17 11:30:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|0
1758108900000|2025-09-17 11:35:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|0
1758109200000|2025-09-17 11:40:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|0
1758109500000|2025-09-17 11:45:00|320.5|319.5|320.4|319.4|320.5|319.5|320.4|319.4|0
1758110100000|2025-09-17 11:55:00|320.5|319.5|320.4|319.4|320.6|319.6|320.4|319.4|0
1758110700000|2025-09-17 12:05:00|320.6|319.6|320.6|319.6|320.6|319.6|320.6|319.6|0
1758112800000|2025-09-17 12:40:00|320.5|319.5|320.5|319.5|320.5|319.5|320.4|319.4|0
1758115800000|2025-09-17 13:30:00|320.8|319.8|321.3|320.3|323.4|320.3|320.6|318.4|18
1758116100000|2025-09-17 13:35:00|323.1|318.1|320.6|319.6|323.1|320.3|320.6|318.1|1
1758116400000|2025-09-17 13:40:00|321|320|321|320|321|320|320.9|319.9|1
1758117300000|2025-09-17 13:55:00|320.9|319.9|321|320|321|320|320.8|319.8|1
1758117600000|2025-09-17 14:00:00|320.9|319.9|320.8|319.8|320.9|319.9|320.3|319.3|4
1758117900000|2025-09-17 14:05:00|321.1|320.1|320.9|319.9|321.1|320.1|320.8|319.8|4
1758118200000|2025-09-17 14:10:00|320.8|319.8|319.6|318.6|322.4|319.8|319.6|317.4|44
1758118500000|2025-09-17 14:15:00|319.9|318.9|320|319|320.1|319.1|319.6|318.6|3
1758118800000|2025-09-17 14:20:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|2
1758119100000|2025-09-17 14:25:00|319.8|318.8|319.8|318.8|319.8|318.8|319.8|318.8|0
1758119400000|2025-09-17 14:30:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|0
1758119700000|2025-09-17 14:35:00|||||||||5
1758120300000|2025-09-17 14:45:00|||||||||6
1758120600000|2025-09-17 14:50:00|||||||||1
1758120900000|2025-09-17 14:55:00|320.1|319.1|320.3|319.3|320.3|319.3|320.1|319.1|4
1758122100000|2025-09-17 15:15:00|||||||||1
1758122400000|2025-09-17 15:20:00|320.1|319.1|320.3|319.3|320.4|319.4|320.1|319.1|7
1758122700000|2025-09-17 15:25:00|320.1|319.1|320|319|320.1|319.1|320|319|1
1758123300000|2025-09-17 15:35:00|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|4
1758124200000|2025-09-17 15:50:00|319.6|318.6|319.6|318.6|319.6|318.6|319.6|318.6|5
1758124500000|2025-09-17 15:55:00|||||||||3
1758125700000|2025-09-17 16:15:00|||||||||3
1758126000000|2025-09-17 16:20:00|||||||||6
1758126300000|2025-09-17 16:25:00|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|4
1758126900000|2025-09-17 16:35:00|319.6|318.6|319.4|318.4|319.6|318.6|319.4|318.4|0
1758127200000|2025-09-17 16:40:00|||||||||1
1758127500000|2025-09-17 16:45:00|318.8|317.8|318.8|317.8|318.8|317.8|318.8|317.8|10
1758127800000|2025-09-17 16:50:00|318.6|317.6|317.8|316.8|318.6|317.6|317.8|316.8|20
1758128100000|2025-09-17 16:55:00|318|317|320.1|315.1|320.4|317.6|318|315.1|6
1758128400000|2025-09-17 17:00:00|318|317|318.6|317.6|318.6|317.6|317.9|316.9|2
1758130200000|2025-09-17 17:30:00|318.5|317.5|318.6|317.6|318.6|317.6|318.5|317.5|1
1758130500000|2025-09-17 17:35:00|318.8|317.8|319.1|318.1|319.3|318.3|318.8|317.8|4
1758130800000|2025-09-17 17:40:00|319.3|318.3|319.3|318.3|319.4|318.4|319.3|318.3|2
1758131100000|2025-09-17 17:45:00|319.1|318.1|319.3|318.3|319.3|318.3|319.1|318.1|2
1758131400000|2025-09-17 17:50:00|319.1|318.1|319.3|318.3|319.4|318.4|319.1|318.1|1
1758131700000|2025-09-17 17:55:00|319.5|318.5|319.6|318.6|319.6|318.6|319.5|318.5|9
1758132000000|2025-09-17 18:00:00|319.4|318.4|320.9|319.9|322.6|319.9|319.4|317.6|18
1758132300000|2025-09-17 18:05:00|321|320|321.1|320.1|321.1|320.1|321|320|0
1758132600000|2025-09-17 18:10:00|321.3|320.3|321.5|320.5|321.5|320.5|321.1|320.1|9
1758132900000|2025-09-17 18:15:00|321.4|320.4|321|320|323.4|320.5|321|317.9|11
1758153600000|2025-09-18 00:00:00|320.8|319.8|320.8|319.8|322.1|320.1|320.5|317.1|2
1758153900000|2025-09-18 00:05:00|320.9|319.9|320.9|319.9|320.9|319.9|320.9|319.9|0
1758154200000|2025-09-18 00:10:00|321|320|321|320|321|320|321|320|0
1758154500000|2025-09-18 00:15:00|320.9|319.9|320.6|319.6|321|320|320.6|319.6|2
1758155100000|2025-09-18 00:25:00|320.8|319.8|320.8|319.8|320.8|319.8|320.8|319.8|0
1758155400000|2025-09-18 00:30:00|||||||||1
1758156300000|2025-09-18 00:45:00|320.9|319.9|323.6|318.6|323.6|320.3|320.9|318.6|12
1758157200000|2025-09-18 01:00:00|321.8|320.8|323.6|318.6|323.6|320.8|321.8|318.6|0
1758157500000|2025-09-18 01:05:00|321.5|320.5|323.4|318.4|323.4|320.5|321.3|318.4|0
1758157800000|2025-09-18 01:10:00|321.5|320.5|323.3|322.3|324.9|322.3|321.5|318.6|10
1758158100000|2025-09-18 01:15:00|322.8|321.8|323|322|323.3|322.3|322.8|321.8|4
1758158400000|2025-09-18 01:20:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1758158700000|2025-09-18 01:25:00|323.3|322.3|323.3|322.3|323.3|322.3|323.3|322.3|1
1758159000000|2025-09-18 01:30:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|3
1758160200000|2025-09-18 01:50:00|323.1|322.1|323.1|322.1|324.9|322.1|322.8|319.6|2
1758160500000|2025-09-18 01:55:00|323.3|322.3|323.3|322.3|323.4|322.4|323.3|322.3|0
1758161100000|2025-09-18 02:05:00|323.4|322.4|323.3|322.3|323.8|322.8|323.1|322.1|8
1758161700000|2025-09-18 02:15:00|323.4|322.4|323.3|322.3|323.4|322.4|323.3|322.3|2
1758162300000|2025-09-18 02:25:00|323.4|322.4|323.3|322.3|323.4|322.4|323.3|322.3|0
1758162600000|2025-09-18 02:30:00|323.9|322.9|325.6|320.6|325.6|322.9|323.5|320.6|2
1758162900000|2025-09-18 02:35:00|323.5|322.5|323.5|322.5|323.6|322.6|323.5|322.5|0
1758163800000|2025-09-18 02:50:00|323.4|322.4|322.9|321.9|323.5|322.5|322.5|321.5|2
1758164400000|2025-09-18 03:00:00|323|322|322.9|321.9|323|322|322.8|321.8|0
1758165900000|2025-09-18 03:25:00|323|322|322.9|321.9|323|322|322.9|321.9|0
1758166200000|2025-09-18 03:30:00|323.1|322.1|323.1|322.1|323.1|322.1|322.9|321.9|1
1758166800000|2025-09-18 03:40:00|323|322|322.5|321.5|323|322|322.5|321.5|0
1758167100000|2025-09-18 03:45:00|322.8|321.8|322.6|321.6|322.9|321.9|322.6|321.6|1
1758167400000|2025-09-18 03:50:00|322.8|321.8|323|322|323|322|322.8|321.8|1
1758169800000|2025-09-18 04:30:00|323.1|322.1|322.5|321.5|323.1|322.1|322.5|321.5|0
1758170100000|2025-09-18 04:35:00|322.6|321.6|324.9|319.9|324.9|321.8|322.6|319.9|0
1758170700000|2025-09-18 04:45:00|322.6|321.6|322.8|321.8|324.9|321.8|322.4|319.9|1
1758171000000|2025-09-18 04:50:00|324.9|319.9|324.9|319.9|324.9|319.9|324.9|319.9|0
1758172500000|2025-09-18 05:15:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1758172800000|2025-09-18 05:20:00|322.9|321.9|323|322|323|322|322.9|321.9|0
1758173100000|2025-09-18 05:25:00|324.9|319.9|322.8|321.8|324.9|321.8|322.8|319.9|0
1758173400000|2025-09-18 05:30:00|322.9|321.9|324.9|319.9|324.9|321.9|322.8|319.9|0
1758174900000|2025-09-18 05:55:00|324.6|319.6|324.6|319.6|324.6|319.6|324.6|319.6|2
1758175800000|2025-09-18 06:10:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1758176100000|2025-09-18 06:15:00|322.6|321.6|322.4|321.4|322.6|321.6|322.4|321.4|5
1758176700000|2025-09-18 06:25:00|322.5|321.5|322.4|321.4|322.6|321.6|322.4|321.4|0
1758177000000|2025-09-18 06:30:00|322.5|321.5|322.5|321.5|322.5|321.5|322.5|321.5|0
1758177900000|2025-09-18 06:45:00|322.4|321.4|322.4|321.4|322.4|321.4|322.4|321.4|0
1758178200000|2025-09-18 06:50:00|322.1|321.1|322.1|321.1|322.1|321.1|322.1|321.1|2
1758182100000|2025-09-18 07:55:00|322.5|321.5|322.4|321.4|322.5|321.5|322.4|321.4|4
1758182400000|2025-09-18 08:00:00|322.5|321.5|322.5|321.5|322.5|321.5|322.5|321.5|0
1758183300000|2025-09-18 08:15:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758183600000|2025-09-18 08:20:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758183900000|2025-09-18 08:25:00|322.6|321.6|322.6|321.6|322.6|321.6|322.6|321.6|0
1758185700000|2025-09-18 08:55:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1758186300000|2025-09-18 09:05:00|322.5|321.5|322.5|321.5|322.6|321.6|322.5|321.5|1
1758186600000|2025-09-18 09:10:00|322.9|321.9|322.9|321.9|322.9|321.9|322.9|321.9|0
1758187800000|2025-09-18 09:30:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|1
1758189000000|2025-09-18 09:50:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758189600000|2025-09-18 10:00:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758189900000|2025-09-18 10:05:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758190200000|2025-09-18 10:10:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758190500000|2025-09-18 10:15:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758190800000|2025-09-18 10:20:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758191100000|2025-09-18 10:25:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758191400000|2025-09-18 10:30:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758191700000|2025-09-18 10:35:00|322.6|321.6|322.5|321.5|322.6|321.6|322.5|321.5|0
1758192000000|2025-09-18 10:40:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1758193200000|2025-09-18 11:00:00|||||||||1
1758193500000|2025-09-18 11:05:00|323.1|322.1|323|322|323.4|322.4|323|322|4
1758193800000|2025-09-18 11:10:00|324.9|319.9|324.9|319.9|324.9|319.9|324.9|319.9|0
1758194400000|2025-09-18 11:20:00|322.8|321.8|324.6|319.6|324.6|321.8|322.8|319.6|0
1758194700000|2025-09-18 11:25:00|322.3|321.3|322.3|321.3|324.6|321.8|322.3|319.6|1
1758195000000|2025-09-18 11:30:00|324.6|319.6|324.6|319.6|324.6|321.5|322.5|319.6|2
1758196800000|2025-09-18 12:00:00|322.5|321.5|322.4|321.4|322.5|321.5|322.4|321.4|0
1758197100000|2025-09-18 12:05:00|322.5|321.5|322.5|321.5|322.5|321.5|322.5|321.5|0
1758197400000|2025-09-18 12:10:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1758198300000|2025-09-18 12:25:00|323|322|322.9|321.9|323|322|322.9|321.9|1
1758199200000|2025-09-18 12:40:00|323.1|322.1|323.3|322.3|323.3|322.3|323.1|322.1|5
1758202200000|2025-09-18 13:30:00|323.6|322.6|323.4|322.4|323.6|322.6|322.5|321.5|13
1758202500000|2025-09-18 13:35:00|323.6|322.6|323.6|322.6|323.6|322.6|323.6|322.6|3
1758202800000|2025-09-18 13:40:00|323.8|322.8|325.3|320.3|325.4|322.8|323.1|320.3|3
1758203100000|2025-09-18 13:45:00|325|320|324.9|319.9|325|320|324.9|319.9|1
1758203400000|2025-09-18 13:50:00|322.6|321.6|322.6|321.6|322.6|321.6|322.5|321.5|0
1758203700000|2025-09-18 13:55:00|322.8|321.8|322.6|321.6|322.8|321.8|322.6|321.6|1
1758204000000|2025-09-18 14:00:00|322.5|321.5|322.4|321.4|322.5|321.5|322.4|321.4|1
1758204300000|2025-09-18 14:05:00|322.8|321.8|323.4|322.4|323.4|322.4|322.8|321.8|2
1758204600000|2025-09-18 14:10:00|||||||||2
1758204900000|2025-09-18 14:15:00|323.6|322.6|324.4|323.4|324.4|323.4|323.6|322.6|11
1758205200000|2025-09-18 14:20:00|324.3|323.3|323.8|322.8|325.6|323.3|323.8|320.6|9
1758205500000|2025-09-18 14:25:00|325.6|320.6|323.3|322.3|325.6|322.8|323.3|320.6|0
1758205800000|2025-09-18 14:30:00|323.5|322.5|323.6|322.6|323.6|322.6|323.4|322.4|2
1758206400000|2025-09-18 14:40:00|323.8|322.8|323.8|322.8|323.8|322.8|323.8|322.8|2
1758207000000|2025-09-18 14:50:00|323.9|322.9|323.9|322.9|323.9|322.9|323.9|322.9|0
1758207300000|2025-09-18 14:55:00|324|323|324|323|324|323|324|323|1
1758207600000|2025-09-18 15:00:00|324.1|323.1|324.4|323.4|324.4|323.4|324.1|323.1|2
1758207900000|2025-09-18 15:05:00|324.6|323.6|324.8|323.8|324.8|323.8|324.6|323.6|8
1758208200000|2025-09-18 15:10:00|324.9|323.9|324.9|323.9|324.9|323.9|324.9|323.9|0
1758208800000|2025-09-18 15:20:00|324.5|323.5|324.5|323.5|324.5|323.5|324.5|323.5|3
1758209100000|2025-09-18 15:25:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1758209400000|2025-09-18 15:30:00|324.5|323.5|324.5|323.5|324.5|323.5|324.5|323.5|3
1758210300000|2025-09-18 15:45:00|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|0
1758211500000|2025-09-18 16:05:00|||||||||2
1758212700000|2025-09-18 16:25:00|||||||||1
1758213000000|2025-09-18 16:30:00|||||||||3
1758213600000|2025-09-18 16:40:00|||||||||1
1758214200000|2025-09-18 16:50:00|324.4|323.4|325.4|320.4|325.4|323.4|322.3|320.3|19
1758214500000|2025-09-18 16:55:00|325.3|320.3|325.3|320.3|325.3|320.3|325|320|1
1758214800000|2025-09-18 17:00:00|325.4|320.4|325.4|320.4|325.4|320.4|325.4|320.4|0
1758215400000|2025-09-18 17:10:00|325.5|320.5|325.5|320.5|325.6|322.3|323.3|320.1|2
1758215700000|2025-09-18 17:15:00|323.8|322.8|324|323|324|323|323.8|322.8|3
1758216000000|2025-09-18 17:20:00|||||||||1
1758216600000|2025-09-18 17:30:00|323.9|322.9|323.6|322.6|324|323|323.6|322.6|3
1758216900000|2025-09-18 17:35:00|323.8|322.8|323.8|322.8|323.8|322.8|323.8|322.8|0
1758217200000|2025-09-18 17:40:00|323.6|322.6|325.3|320.3|325.4|322.8|323.3|320.3|2
1758217800000|2025-09-18 17:50:00|325.1|320.1|325.1|320.1|325.1|320.1|325.1|320.1|0
1758218400000|2025-09-18 18:00:00|323.3|322.3|323.8|322.8|323.8|322.8|323.1|322.1|0
1758218700000|2025-09-18 18:05:00|323.3|322.3|322.5|321.5|323.4|322.4|322.5|321.5|7
1758219000000|2025-09-18 18:10:00|322.4|321.4|322.1|321.1|324.3|321.4|319.8|316.8|27
1758219300000|2025-09-18 18:15:00|322.3|321.3|322|321|324.4|321.5|321.3|318.1|11
1758240000000|2025-09-19 00:00:00|321.1|320.1|323.1|318.1|323.1|320.6|320.5|317.4|8
1758240600000|2025-09-19 00:10:00|321.3|320.3|321.5|320.5|321.5|320.5|321.3|320.3|1
1758241500000|2025-09-19 00:25:00|321.6|320.6|321.8|320.8|321.8|320.8|321.5|320.5|0
1758244800000|2025-09-19 01:20:00|321.6|320.6|321.8|320.8|321.8|320.8|321.6|320.6|1
1758246300000|2025-09-19 01:45:00|321.9|320.9|321.6|320.6|321.9|320.9|321.6|320.6|1
1758250200000|2025-09-19 02:50:00|321.4|320.4|321.5|320.5|321.5|320.5|321.4|320.4|2
1758251700000|2025-09-19 03:15:00|321.6|320.6|321.6|320.6|321.6|320.6|321.6|320.6|0
1758252600000|2025-09-19 03:30:00|321.5|320.5|321.4|320.4|321.5|320.5|321.4|320.4|0
1758252900000|2025-09-19 03:35:00|321.5|320.5|321.6|320.6|321.6|320.6|321.5|320.5|0
1758253200000|2025-09-19 03:40:00|321.8|320.8|321.8|320.8|321.8|320.8|321.8|320.8|0
1758254700000|2025-09-19 04:05:00|321.9|320.9|321.9|320.9|321.9|320.9|321.9|320.9|0
1758258300000|2025-09-19 05:05:00|||||||||1
1758258600000|2025-09-19 05:10:00|324.4|319.4|322.6|321.6|324.4|321.6|322.5|319.4|3
1758258900000|2025-09-19 05:15:00|322.5|321.5|322.1|321.1|324.4|321.5|322|319.4|0
1758262800000|2025-09-19 06:20:00|322.3|321.3|322.6|321.6|322.6|321.6|322.3|321.3|1
1758263100000|2025-09-19 06:25:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1758265200000|2025-09-19 07:00:00|322.6|321.6|324.6|319.6|324.6|321.6|322.3|319.4|0
1758267300000|2025-09-19 07:35:00|322.9|321.9|322.9|321.9|322.9|321.9|322.9|321.9|0
1758267600000|2025-09-19 07:40:00|323|322|323|322|323|322|323|322|0
1758267900000|2025-09-19 07:45:00|323.1|322.1|323.1|322.1|323.1|322.1|323.1|322.1|0
1758271200000|2025-09-19 08:40:00|323.3|322.3|323|322|323.3|322.3|323|322|1
1758271500000|2025-09-19 08:45:00|323.1|322.1|323.1|322.1|323.1|322.1|323.1|322.1|0
1758271800000|2025-09-19 08:50:00|323.3|322.3|323.3|322.3|323.3|322.3|323.3|322.3|0
1758272100000|2025-09-19 08:55:00|323.4|322.4|323.4|322.4|323.4|322.4|323.3|322.3|3
1758272700000|2025-09-19 09:05:00|323.3|322.3|323.3|322.3|323.3|322.3|323.3|322.3|0
1758273600000|2025-09-19 09:20:00|323.4|322.4|323.3|322.3|323.4|322.4|323.3|322.3|0
1758274200000|2025-09-19 09:30:00|323.4|322.4|323.4|322.4|323.4|322.4|323.4|322.4|0
1758276300000|2025-09-19 10:05:00|323.3|322.3|323.3|322.3|323.3|322.3|323.3|322.3|0
1758276600000|2025-09-19 10:10:00|323.4|322.4|323.4|322.4|323.4|322.4|323.4|322.4|0
1758282900000|2025-09-19 11:55:00|||||||||2
1758285000000|2025-09-19 12:30:00|323.3|322.3|323.3|322.3|323.3|322.3|323.3|322.3|0
1758285300000|2025-09-19 12:35:00|323.4|322.4|323.4|322.4|323.4|322.4|323.4|322.4|0
1758288600000|2025-09-19 13:30:00|323.1|322.1|323.3|322.3|323.3|322.3|323.1|322.1|0
1758288900000|2025-09-19 13:35:00|323.1|322.1|323.1|322.1|323.3|322.3|323.1|322.1|0
1758289200000|2025-09-19 13:40:00|323.3|322.3|323.3|322.3|323.3|322.3|323.1|322.1|0
1758289800000|2025-09-19 13:50:00|323.1|322.1|323.1|322.1|323.1|322.1|323.1|322.1|1
1758290100000|2025-09-19 13:55:00|323|322|323.4|322.4|323.4|322.4|322.9|321.9|4
1758290400000|2025-09-19 14:00:00|323.3|322.3|323.4|322.4|323.4|322.4|323.1|322.1|4
1758291000000|2025-09-19 14:10:00|323.6|322.6|323.6|322.6|323.6|322.6|323.6|322.6|2
1758291300000|2025-09-19 14:15:00|323.5|322.5|323.5|322.5|323.5|322.5|323.5|322.5|0
1758291600000|2025-09-19 14:20:00|323.4|322.4|323.5|322.5|323.5|322.5|323.4|322.4|1
1758291900000|2025-09-19 14:25:00|323|322|323.1|322.1|323.3|322.3|323|322|3
1758292500000|2025-09-19 14:35:00|323|322|323|322|323|322|323|322|0
1758292800000|2025-09-19 14:40:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|2
1758293100000|2025-09-19 14:45:00|322.9|321.9|322.9|321.9|322.9|321.9|322.9|321.9|0
1758293400000|2025-09-19 14:50:00|323|322|322.9|321.9|323|322|322.8|321.8|0
1758293700000|2025-09-19 14:55:00|323|322|323|322|323|322|322.8|321.8|2
1758294600000|2025-09-19 15:10:00|323.1|322.1|323|322|323.1|322.1|323|322|0
1758294900000|2025-09-19 15:15:00|322.9|321.9|323|322|323|322|322.9|321.9|1
1758295200000|2025-09-19 15:20:00|322.9|321.9|324.6|319.6|324.6|322|322.5|319.6|2
1758295500000|2025-09-19 15:25:00|321.8|320.8|324.4|319.4|324.4|320.8|321.8|319.3|6
1758295800000|2025-09-19 15:30:00|324.5|319.5|324.6|319.6|324.6|319.6|324.4|319.4|1
1758296700000|2025-09-19 15:45:00|322.8|321.8|322.8|321.8|323|322|322.8|321.8|1
1758297300000|2025-09-19 15:55:00|322.5|321.5|321.8|320.8|322.8|321.8|321.8|320.8|7
1758297600000|2025-09-19 16:00:00|321.9|320.9|321.4|320.4|321.9|320.9|321|320|11
1758297900000|2025-09-19 16:05:00|321.3|320.3|321.5|320.5|321.5|320.5|321.1|320.1|6
1758298200000|2025-09-19 16:10:00|321.4|320.4|321.5|320.5|321.6|320.6|321.3|320.3|0
1758298500000|2025-09-19 16:15:00|321.4|320.4|321.4|320.4|321.4|320.4|321.4|320.4|0
1758299100000|2025-09-19 16:25:00|321.3|320.3|321.3|320.3|321.6|320.6|320.9|319.9|4
1758299400000|2025-09-19 16:30:00|321.1|320.1|321.3|320.3|321.3|320.3|321|320|0
1758301500000|2025-09-19 17:05:00|321.4|320.4|321.3|320.3|321.4|320.4|321.3|320.3|0
1758303300000|2025-09-19 17:35:00|321.5|320.5|321.5|320.5|321.5|320.5|321.4|320.4|1
1758303900000|2025-09-19 17:45:00|323.4|318.4|321.3|320.3|323.4|320.3|321.3|318.4|1
1758304200000|2025-09-19 17:50:00|321.4|320.4|321.5|320.5|321.5|320.5|321.3|320.3|1
1758304500000|2025-09-19 17:55:00|321.6|320.6|321.3|320.3|321.6|320.6|321.3|320.3|0
1758304800000|2025-09-19 18:00:00|321.4|320.4|322.3|321.3|322.3|321.3|321.4|320.4|3
1758305100000|2025-09-19 18:05:00|322.1|321.1|321.8|320.8|323.9|321.1|321.8|318.9|2
1758305400000|2025-09-19 18:10:00|323.9|318.9|321.5|320.5|323.9|321|321.3|318.5|2
1758305700000|2025-09-19 18:15:00|321.4|320.4|321.4|320.4|321.4|320.4|320.8|319.8|9
1758499200000|2025-09-22 00:00:00|324.4|319.4|323.4|318.4|324.5|321.3|321.5|318.3|0
1758500100000|2025-09-22 00:15:00|321.5|320.5|323.6|318.6|324.4|321.5|321.3|318.5|2
1758501000000|2025-09-22 00:30:00|321.8|320.8|321.8|320.8|321.8|320.8|321.8|320.8|0
1758503100000|2025-09-22 01:05:00|321.5|320.5|323.9|318.9|323.9|321.3|321.5|318.8|2
1758503400000|2025-09-22 01:10:00|321.8|320.8|323.9|318.9|324.1|320.8|321.8|318.9|0
1758504900000|2025-09-22 01:35:00|321.8|320.8|323.9|318.9|323.9|320.8|321.8|318.9|0
1758505800000|2025-09-22 01:50:00|323.6|318.6|323.4|318.4|323.6|320.5|321|318.4|3
1758506100000|2025-09-22 01:55:00|321.1|320.1|321.1|320.1|321.1|320.1|321.1|320.1|0
1758506400000|2025-09-22 02:00:00|321.3|320.3|321.3|320.3|323.6|320.5|320.8|318.1|2
1758507300000|2025-09-22 02:15:00|321|320|323.1|318.1|323.1|320|321|318.1|1
1758508500000|2025-09-22 02:35:00|321|320|323.1|318.1|323.1|320|320.9|318.1|0
1758509100000|2025-09-22 02:45:00|321|320|321|320|321|320|321|320|0
1758509400000|2025-09-22 02:50:00|320.9|319.9|323.1|318.1|323.1|319.9|320.9|318.1|0
1758509700000|2025-09-22 02:55:00|321|320|321|320|323.3|320|321|318.1|1
1758513000000|2025-09-22 03:50:00|322.6|317.6|320.3|319.3|322.6|319.6|319.9|317.6|1
1758514500000|2025-09-22 04:15:00|320|319|321.1|316.1|322.5|319|319.3|316.1|4
1758514800000|2025-09-22 04:20:00|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|0
1758516000000|2025-09-22 04:40:00|319.1|318.1|319|318|319.1|318.1|319|318|1
1758518400000|2025-09-22 05:20:00|319.1|318.1|319.1|318.1|319.1|318.1|319.1|318.1|0
1758520200000|2025-09-22 05:50:00|319|318|319|318|319.1|318.1|319|318|0
1758520500000|2025-09-22 05:55:00|318.9|317.9|318.9|317.9|318.9|317.9|318.8|317.8|1
1758520800000|2025-09-22 06:00:00|318.6|317.6|318.6|317.6|318.6|317.6|318.6|317.6|5
1758521100000|2025-09-22 06:05:00|318.3|317.3|316.1|315.1|318.6|317.4|315.6|313.1|27
1758521400000|2025-09-22 06:10:00|316.6|315.6|313.9|312.9|318.4|315.8|313.9|312.9|32
1758521700000|2025-09-22 06:15:00|314.1|313.1|315.3|314.3|317.8|314.4|313.9|311.1|9
1758522000000|2025-09-22 06:20:00|314.9|313.9|317|312|317.4|314|314.1|311.4|6
1758522300000|2025-09-22 06:25:00|314.4|313.4|316.9|311.9|317.3|314|314.3|311.6|2
1758522600000|2025-09-22 06:30:00|314.6|313.6|316.9|311.9|316.9|314|314.6|311.9|3
1758522900000|2025-09-22 06:35:00|317.1|312.1|317.4|312.4|317.5|314.1|315.1|311.9|1
1758524100000|2025-09-22 06:55:00|315.3|314.3|317.4|312.4|317.4|314.3|315.3|312.4|0
1758524400000|2025-09-22 07:00:00|315.3|314.3|317.4|312.4|317.4|314.3|315.3|312.4|0
1758524700000|2025-09-22 07:05:00|315.3|314.3|315.3|314.3|315.3|314.3|315.3|314.3|1
1758527100000|2025-09-22 07:45:00|||||||||1
1758528000000|2025-09-22 08:00:00|317.4|312.4|317.4|312.4|317.4|314.3|315.3|312.4|0
1758528300000|2025-09-22 08:05:00|315.3|314.3|315.3|314.3|317.4|314.3|315.3|312.4|0
1758528600000|2025-09-22 08:10:00|317.4|312.4|317.4|312.4|317.4|312.4|317.4|312.4|0
1758529200000|2025-09-22 08:20:00|315.5|314.5|315.5|314.5|315.5|314.5|315.5|314.5|0
1758529800000|2025-09-22 08:30:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|0
1758530400000|2025-09-22 08:40:00|315.9|314.9|315.9|314.9|315.9|314.9|315.9|314.9|1
1758531000000|2025-09-22 08:50:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|0
1758531300000|2025-09-22 08:55:00|315.9|314.9|315.9|314.9|315.9|314.9|315.9|314.9|0
1758531600000|2025-09-22 09:00:00|315.8|314.8|315.8|314.8|317.6|314.9|315.5|312.6|2
1758532200000|2025-09-22 09:10:00|315.5|314.5|317.6|312.6|317.6|314.5|315.5|312.6|2
1758532500000|2025-09-22 09:15:00|315.5|314.5|317.6|312.6|317.6|314.5|315.5|312.6|0
1758532800000|2025-09-22 09:20:00|315.5|314.5|315.5|314.5|315.5|314.5|315.5|314.5|0
1758534300000|2025-09-22 09:45:00|315.6|314.6|316.1|315.1|316.1|315.1|315.6|314.6|3
1758537300000|2025-09-22 10:35:00|315.9|314.9|315.6|314.6|316.1|315.1|315.6|314.6|1
1758537600000|2025-09-22 10:40:00|317.6|312.6|317.6|312.6|317.6|312.6|317.6|312.6|3
1758537900000|2025-09-22 10:45:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|0
1758538200000|2025-09-22 10:50:00|315.9|314.9|316.3|315.3|316.3|315.3|315.9|314.9|0
1758538800000|2025-09-22 11:00:00|317.9|312.9|317.6|312.6|317.9|312.9|317.6|312.6|2
1758539700000|2025-09-22 11:15:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|1
1758540300000|2025-09-22 11:25:00|315.6|314.6|315.6|314.6|315.6|314.6|315.6|314.6|0
1758540600000|2025-09-22 11:30:00|315.5|314.5|315.6|314.6|315.6|314.6|315.5|314.5|0
1758540900000|2025-09-22 11:35:00|315.5|314.5|315.5|314.5|315.5|314.5|315.5|314.5|0
1758541200000|2025-09-22 11:40:00|315.4|314.4|315.3|314.3|315.4|314.4|315.3|314.3|1
1758541800000|2025-09-22 11:50:00|315.1|314.1|315.1|314.1|315.1|314.1|315|314|1
1758542100000|2025-09-22 11:55:00|315|314|315.4|314.4|315.4|314.4|315|314|0
1758542400000|2025-09-22 12:00:00|315.3|314.3|315.1|314.1|315.3|314.3|315|314|2
1758542700000|2025-09-22 12:05:00|315|314|315.1|314.1|315.3|314.3|315|314|7
1758543600000|2025-09-22 12:20:00|315.4|314.4|315.1|314.1|315.4|314.4|315.1|314.1|2
1758543900000|2025-09-22 12:25:00|317.9|312.9|317.4|312.4|318|314.6|315.4|312.4|4
1758544200000|2025-09-22 12:30:00|317.9|312.9|317.8|312.8|317.9|314.4|315.1|312.6|3
1758544800000|2025-09-22 12:40:00|317.9|312.9|317.9|312.9|317.9|312.9|317.9|312.9|0
1758547800000|2025-09-22 13:30:00|317.8|312.8|316.9|311.9|318|313|316.8|311.8|13
1758548100000|2025-09-22 13:35:00|315|314|315|314|317.1|314|315|312.1|1
1758548700000|2025-09-22 13:45:00|314.9|313.9|314.9|313.9|315|314|314.8|313.8|0
1758549000000|2025-09-22 13:50:00|315.1|314.1|314.9|313.9|315.1|314.1|314.9|313.9|10
1758549300000|2025-09-22 13:55:00|314.6|313.6|314.9|313.9|314.9|313.9|314.5|313.5|26
1758549600000|2025-09-22 14:00:00|314.8|313.8|314.9|313.9|314.9|313.9|314.8|313.8|2
1758550500000|2025-09-22 14:15:00|314.6|313.6|314.1|313.1|314.6|313.6|314.1|313.1|8
1758550800000|2025-09-22 14:20:00|314.5|313.5|313.9|312.9|314.5|313.5|313.9|312.9|7
1758551100000|2025-09-22 14:25:00|312.8|311.8|312.9|311.9|313|312|312.8|311.8|17
1758551400000|2025-09-22 14:30:00|312.8|311.8|312|311|312.8|311.8|312|311|27
1758551700000|2025-09-22 14:35:00|312.1|311.1|313.5|312.5|315.1|312.5|312.1|309.6|15
1758552000000|2025-09-22 14:40:00|315.9|310.9|313.8|312.8|316|312.8|313.5|310.9|5
1758552600000|2025-09-22 14:50:00|313.9|312.9|316|311|316|313.1|313.5|310.9|4
1758552900000|2025-09-22 14:55:00|315.9|310.9|315.9|310.9|315.9|310.9|315.9|310.9|0
1758553200000|2025-09-22 15:00:00|313.5|312.5|313.5|312.5|313.5|312.5|313.5|312.5|0
1758553500000|2025-09-22 15:05:00|313.6|312.6|314.4|313.4|314.6|313.6|313.6|312.6|5
1758553800000|2025-09-22 15:10:00|315.6|310.6|315.6|310.6|315.6|312|313|310.4|36
1758554100000|2025-09-22 15:15:00|315.9|310.9|313.6|312.6|315.9|313.3|313.6|310.9|21
1758554400000|2025-09-22 15:20:00|313.5|312.5|313.5|312.5|313.5|312.5|313.5|312.5|0
1758554700000|2025-09-22 15:25:00|313.3|312.3|315.1|310.1|315.1|312.3|313.3|310.1|7
1758555000000|2025-09-22 15:30:00|312.8|311.8|312.8|311.8|312.8|311.8|312.8|311.8|6
1758555300000|2025-09-22 15:35:00|312.3|311.3|312.1|311.1|312.3|311.3|312.1|311.1|16
1758555600000|2025-09-22 15:40:00|||||||||10
1758555900000|2025-09-22 15:45:00|312.3|311.3|312.3|311.3|312.3|311.3|312.3|311.3|0
1758556200000|2025-09-22 15:50:00|||||||||1
1758556500000|2025-09-22 15:55:00|||||||||2
1758556800000|2025-09-22 16:00:00|312.1|311.1|312.3|311.3|312.4|311.4|312.1|311.1|11
1758557100000|2025-09-22 16:05:00|312.4|311.4|312.4|311.4|312.4|311.4|312.4|311.4|1
1758557400000|2025-09-22 16:10:00|312.3|311.3|312.1|311.1|312.3|311.3|312.1|311.1|0
1758557700000|2025-09-22 16:15:00|312|311|311.9|310.9|312|311|311.9|310.9|3
1758558000000|2025-09-22 16:20:00|311.8|310.8|314.1|309.1|314.1|311.8|310.9|308.6|44
1758558300000|2025-09-22 16:25:00|314.3|309.3|314.4|309.4|314.4|310.6|311.5|309.1|1
1758558600000|2025-09-22 16:30:00|314.5|309.5|314.6|309.6|314.9|309.9|314.5|309.5|1
1758558900000|2025-09-22 16:35:00|312.3|311.3|312.3|311.3|312.3|311.3|312.3|311.3|0
1758559200000|2025-09-22 16:40:00|312.1|311.1|312.8|311.8|312.8|311.8|312.1|311.1|5
1758559500000|2025-09-22 16:45:00|312.6|311.6|312.4|311.4|312.6|311.6|312.4|311.4|0
1758560100000|2025-09-22 16:55:00|||||||||2
1758560400000|2025-09-22 17:00:00|312.1|311.1|312.1|311.1|312.1|311.1|312.1|311.1|1
1758560700000|2025-09-22 17:05:00|311.9|310.9|311.9|310.9|312|311|311.6|310.6|10
1758561000000|2025-09-22 17:10:00|311.8|310.8|313.4|308.4|313.4|310.9|311.1|308.4|6
1758561300000|2025-09-22 17:15:00|311.3|310.3|310.8|309.8|311.3|310.3|310.8|309.8|1
1758561900000|2025-09-22 17:25:00|311.3|310.3|311.3|310.3|311.4|310.4|311.3|310.3|1
1758562200000|2025-09-22 17:30:00|311.1|310.1|311.1|310.1|311.1|310.1|311.1|310.1|1
1758562500000|2025-09-22 17:35:00|310.9|309.9|310.6|309.6|310.9|309.9|310.6|309.6|4
1758562800000|2025-09-22 17:40:00|310.9|309.9|311.6|310.6|311.6|310.6|310.8|309.8|8
1758563100000|2025-09-22 17:45:00|311.8|310.8|311.8|310.8|311.8|310.8|311.8|310.8|1
1758563400000|2025-09-22 17:50:00|311.6|310.6|311.9|310.9|311.9|310.9|311.6|310.6|1
1758563700000|2025-09-22 17:55:00|311.1|310.1|311.1|310.1|311.1|310.1|311.1|310.1|1
1758564000000|2025-09-22 18:00:00|311.3|310.3|311.4|310.4|311.4|310.4|311.3|310.3|0
1758564300000|2025-09-22 18:05:00|311.3|310.3|311.4|310.4|311.4|310.4|311.1|310.1|6
1758564600000|2025-09-22 18:10:00|311.3|310.3|310.4|309.4|311.4|310.4|310.4|309.4|24
1758564900000|2025-09-22 18:15:00|310.6|309.6|311.1|310.1|311.1|310.1|310.6|309.6|12
1758585600000|2025-09-23 00:00:00|313.3|308.3|313|308|313.3|308.3|312.9|307.9|0
1758586500000|2025-09-23 00:15:00|312.9|307.9|311.3|310.3|313.1|310.3|311|307.9|0
1758587700000|2025-09-23 00:35:00|311.4|310.4|311.3|310.3|311.4|310.4|311.3|310.3|0
1758589500000|2025-09-23 01:05:00|311.1|310.1|311.1|310.1|311.3|310.3|311.1|310.1|0
1758589800000|2025-09-23 01:10:00|311.4|310.4|311.8|310.8|311.9|310.9|311.4|310.4|1
1758590400000|2025-09-23 01:20:00|311.6|310.6|312.9|307.9|313.4|310.6|311.1|307.8|3
1758590700000|2025-09-23 01:25:00|313|308|312.8|307.8|313.1|308.1|312.6|307.6|0
1758591000000|2025-09-23 01:30:00|312.6|307.6|312.6|307.6|312.6|307.6|312.6|307.6|0
1758591300000|2025-09-23 01:35:00|310.1|309.1|310.1|309.1|312.6|309.1|310.1|307.6|0
1758592200000|2025-09-23 01:50:00|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1758593700000|2025-09-23 02:15:00|310.1|309.1|310.3|309.3|310.3|309.3|310|309|0
1758594600000|2025-09-23 02:30:00|312.9|307.9|312.1|307.1|312.9|309.3|309.6|306.1|12
1758594900000|2025-09-23 02:35:00|311.6|306.6|311.9|306.9|312.5|307.5|311.4|306.4|6
1758595200000|2025-09-23 02:40:00|312|307|311.8|306.8|312.3|307.3|311.5|306.5|2
1758595500000|2025-09-23 02:45:00|311.6|306.6|311.6|306.6|312.3|307.3|311.5|306.5|0
1758595800000|2025-09-23 02:50:00|311.9|306.9|311.6|306.6|312.3|307.3|311.5|306.5|0
1758596100000|2025-09-23 02:55:00|311.8|306.8|311.6|306.6|312.3|307.3|311.4|306.4|0
1758596400000|2025-09-23 03:00:00|311.5|306.5|311.6|306.6|311.6|306.6|311.5|306.5|0
1758596700000|2025-09-23 03:05:00|311.8|306.8|311.4|306.4|311.9|308.9|309.3|306.1|1
1758597000000|2025-09-23 03:10:00|311.6|306.6|309.3|308.3|312.4|308.4|309.3|306.1|0
1758597300000|2025-09-23 03:15:00|309.5|308.5|311.9|306.9|312.5|308.6|309.5|306.5|1
1758598500000|2025-09-23 03:35:00|309.8|308.8|309.6|308.6|309.8|308.8|309.6|308.6|0
1758598800000|2025-09-23 03:40:00|309.8|308.8|310|309|311.9|309.1|309.8|306.9|2
1758599400000|2025-09-23 03:50:00|309.9|308.9|311.9|306.9|311.9|308.9|309.8|306.9|0
1758599700000|2025-09-23 03:55:00|310|309|310|309|310|309|310|309|0
1758600000000|2025-09-23 04:00:00|309.9|308.9|310.1|309.1|310.1|309.1|309.9|308.9|0
1758601800000|2025-09-23 04:30:00|310|309|310|309|310|309|310|309|0
1758603300000|2025-09-23 04:55:00|309.9|308.9|311.4|306.4|311.6|308.9|308.9|306.4|2
1758604500000|2025-09-23 05:15:00|308.6|307.6|311|306|311|307.6|308.6|306|3
1758607500000|2025-09-23 06:05:00|||||||||2
1758609900000|2025-09-23 06:45:00|310.9|305.9|310.9|305.9|310.9|305.9|310.9|305.9|2
1758610800000|2025-09-23 07:00:00|311|306|311|306|311|306|311|306|0
1758612000000|2025-09-23 07:20:00|309.4|308.4|309.4|308.4|309.4|308.4|309.4|308.4|1
1758612300000|2025-09-23 07:25:00|309.5|308.5|309.5|308.5|309.5|308.5|309.5|308.5|0
1758614700000|2025-09-23 08:05:00|309.4|308.4|309.4|308.4|309.5|308.5|309.4|308.4|0
1758617100000|2025-09-23 08:45:00|309.6|308.6|309.5|308.5|309.6|308.6|309.5|308.5|6
1758620400000|2025-09-23 09:40:00|309.6|308.6|309.9|308.9|309.9|308.9|309.5|308.5|2
1758621300000|2025-09-23 09:55:00|309.6|308.6|309.3|308.3|309.6|308.6|309.3|308.3|3
1758627000000|2025-09-23 11:30:00|311.6|306.6|311.6|306.6|311.6|306.6|311.6|306.6|1
1758627300000|2025-09-23 11:35:00|309.8|308.8|309.8|308.8|309.8|308.8|309.8|308.8|0
1758628200000|2025-09-23 11:50:00|311.6|306.6|309.8|308.8|311.6|308.8|309.8|306.6|1
1758630300000|2025-09-23 12:25:00|309.4|308.4|309.3|308.3|309.4|308.4|309.3|308.3|1
1758630600000|2025-09-23 12:30:00|309.9|308.9|309.9|308.9|309.9|308.9|309.9|308.9|1
1758634200000|2025-09-23 13:30:00|309.8|308.8|310.1|309.1|310.1|309.1|309.8|308.8|3
1758634500000|2025-09-23 13:35:00|310.3|309.3|312.3|307.3|312.6|309.5|309.9|306.5|17
1758634800000|2025-09-23 13:40:00|310|309|310|309|310|309|310|309|0
1758635100000|2025-09-23 13:45:00|310.3|309.3|310.9|309.9|310.9|309.9|310.3|309.3|2
1758635400000|2025-09-23 13:50:00|311.4|310.4|314.9|309.9|314.9|311.3|311.4|309.9|14
1758635700000|2025-09-23 13:55:00|313.1|312.1|312|311|316.6|313.9|311.8|308.6|14
1758636000000|2025-09-23 14:00:00|313.6|308.6|310|309|313.6|310.6|308.8|306.6|42
1758636300000|2025-09-23 14:05:00|309.9|308.9|308.6|307.6|313.3|309.3|308.6|306.1|10
1758636600000|2025-09-23 14:10:00|311.8|306.8|312.5|307.5|312.6|309.6|308.3|305.9|12
1758637200000|2025-09-23 14:20:00|310|309|310|309|310|309|310|309|1
1758637800000|2025-09-23 14:30:00|312.5|307.5|310|309|312.6|309.6|309.1|306.6|7
1758638100000|2025-09-23 14:35:00|310.1|309.1|310.5|309.5|312.3|309.6|310|306.9|2
1758638400000|2025-09-23 14:40:00|310.6|309.6|310.3|309.3|312.6|309.6|310.3|307.6|0
1758638700000|2025-09-23 14:45:00|310.1|309.1|310.1|309.1|310.5|309.5|310.1|309.1|2
1758639000000|2025-09-23 14:50:00|310.5|309.5|311|310|312.9|310|310.3|307.6|4
1758639300000|2025-09-23 14:55:00|311.1|310.1|311.3|310.3|311.3|310.3|311|310|2
1758639600000|2025-09-23 15:00:00|311.1|310.1|310.4|309.4|311.1|310.1|310.3|309.3|3
1758639900000|2025-09-23 15:05:00|310.8|309.8|310.9|309.9|310.9|309.9|310.8|309.8|1
1758640200000|2025-09-23 15:10:00|310.8|309.8|310.8|309.8|310.9|309.9|310.8|309.8|3
1758640500000|2025-09-23 15:15:00|310.5|309.5|310.5|309.5|310.5|309.5|310.1|309.1|2
1758640800000|2025-09-23 15:20:00|310.8|309.8|310.1|309.1|312.9|309.8|310.1|307.9|4
1758641100000|2025-09-23 15:25:00|310.6|309.6|310.9|309.9|311.1|310.1|310.6|309.6|1
1758641700000|2025-09-23 15:35:00|310.8|309.8|310.8|309.8|310.8|309.8|310.8|309.8|0
1758642300000|2025-09-23 15:45:00|310.6|309.6|310.6|309.6|310.6|309.6|310.6|309.6|1
1758642600000|2025-09-23 15:50:00|||||||||1
1758643200000|2025-09-23 16:00:00|309.5|308.5|309.5|308.5|309.5|308.5|309.4|308.4|10
1758643500000|2025-09-23 16:05:00|309.4|308.4|309.8|308.8|312|309|309.4|306.9|6
1758643800000|2025-09-23 16:10:00|309.4|308.4|310.1|309.1|312.4|309.1|309.4|306.9|1
1758644100000|2025-09-23 16:15:00|310|309|310.3|309.3|312.4|309.3|309.8|307.4|8
1758644400000|2025-09-23 16:20:00|309.9|308.9|310|309|310|309|309.5|308.5|2
1758644700000|2025-09-23 16:25:00|309.6|308.6|310|309|310|309|309.6|308.6|0
1758645000000|2025-09-23 16:30:00|310.1|309.1|310.3|309.3|310.3|309.3|310|309|0
1758645300000|2025-09-23 16:35:00|310.8|309.8|310.4|309.4|310.8|309.8|310.4|309.4|2
1758645600000|2025-09-23 16:40:00|310.1|309.1|310.9|309.9|310.9|309.9|310.1|309.1|3
1758645900000|2025-09-23 16:45:00|||||||||1
1758646200000|2025-09-23 16:50:00|311.3|310.3|311.3|310.3|313.6|310.5|311.1|308.4|1
1758646500000|2025-09-23 16:55:00|311.1|310.1|311.1|310.1|311.3|310.3|311.1|310.1|0
1758647100000|2025-09-23 17:05:00|311.4|310.4|311.5|310.5|311.5|310.5|311.4|310.4|1
1758647400000|2025-09-23 17:10:00|311.4|310.4|311.4|310.4|311.5|310.5|311.4|310.4|0
1758647700000|2025-09-23 17:15:00|311.1|310.1|311.4|310.4|311.4|310.4|311.1|310.1|0
1758648600000|2025-09-23 17:30:00|311.3|310.3|311.1|310.1|311.3|310.3|311.1|310.1|1
1758648900000|2025-09-23 17:35:00|||||||||1
1758649500000|2025-09-23 17:45:00|311.3|310.3|311.3|310.3|311.3|310.3|311.1|310.1|1
1758650100000|2025-09-23 17:55:00|311.1|310.1|311.1|310.1|311.1|310.1|311.1|310.1|0
1758650400000|2025-09-23 18:00:00|311.3|310.3|310.9|309.9|311.4|310.4|310.8|309.8|4
1758650700000|2025-09-23 18:05:00|311.1|310.1|311.1|310.1|311.1|310.1|311|310|9
1758651000000|2025-09-23 18:10:00|310.8|309.8|309|308|310.9|309.9|308.1|307.1|71
1758651300000|2025-09-23 18:15:00|308.9|307.9|309.5|308.5|312|308.5|308.9|306.6|2
1758672000000|2025-09-24 00:00:00|312.5|307.5|313.9|308.9|314.9|311.6|309.5|306.9|21
1758672300000|2025-09-24 00:05:00|313.8|308.8|313.6|308.6|313.8|311.1|311.5|308.6|2
1758672600000|2025-09-24 00:10:00|311.5|310.5|311.8|310.8|311.8|310.8|311.4|310.4|0
1758672900000|2025-09-24 00:15:00|311.9|310.9|313.8|308.8|313.8|310.9|311.9|308.5|3
1758673200000|2025-09-24 00:20:00|313.6|308.6|312|311|313.9|311|311.8|308.5|0
1758673500000|2025-09-24 00:25:00|313.9|308.9|311.8|310.8|314.1|311|311.4|308.9|2
1758673800000|2025-09-24 00:30:00|313.5|308.5|313.9|308.9|313.9|310.8|311.8|308.5|0
1758674700000|2025-09-24 00:45:00|312.1|311.1|312.1|311.1|312.1|311.1|312.1|311.1|0
1758675000000|2025-09-24 00:50:00|311.5|310.5|311.6|310.6|314.1|310.8|311.5|308.9|2
1758678600000|2025-09-24 01:50:00|311.8|310.8|314.1|309.1|314.4|311.6|311.8|309.1|0
1758678900000|2025-09-24 01:55:00|312|311|313.6|308.6|314.1|311.4|311.4|308.6|3
1758681900000|2025-09-24 02:45:00|311.8|310.8|311.8|310.8|311.8|310.8|311.8|310.8|0
1758684000000|2025-09-24 03:20:00|310|309|312.8|307.8|313.4|309|310|307.5|10
1758684300000|2025-09-24 03:25:00|312.6|307.6|312.6|307.6|312.6|307.6|312.6|307.6|0
1758684600000|2025-09-24 03:30:00|312.5|307.5|312.4|307.4|312.5|307.5|312.4|307.4|0
1758684900000|2025-09-24 03:35:00|312.3|307.3|312.4|307.4|312.9|309|309.8|307.1|0
1758685500000|2025-09-24 03:45:00|312.5|307.5|312.6|307.6|313|308|312.4|307.4|0
1758685800000|2025-09-24 03:50:00|313.1|308.1|312.6|307.6|313.1|308.1|312.5|307.5|0
1758686700000|2025-09-24 04:05:00|312.5|307.5|312.4|307.4|313|308|312.4|307.4|0
1758687000000|2025-09-24 04:10:00|312.5|307.5|312.5|307.5|312.5|307.5|312.5|307.5|0
1758687300000|2025-09-24 04:15:00|312.6|307.6|312.6|307.6|312.6|307.6|312.6|307.6|0
1758687600000|2025-09-24 04:20:00|312.5|307.5|312.5|307.5|312.5|307.5|312.5|307.5|0
1758688200000|2025-09-24 04:30:00|312.4|307.4|312.4|307.4|313|308|312.1|307.1|0
1758688500000|2025-09-24 04:35:00|312.5|307.5|312.5|307.5|312.5|307.5|312.5|307.5|0
1758689100000|2025-09-24 04:45:00|312.4|307.4|312.4|307.4|313|308|312.4|307.4|0
1758689400000|2025-09-24 04:50:00|310.8|309.8|312.9|307.9|313.3|309.8|310.8|307.9|0
1758690900000|2025-09-24 05:15:00|310.8|309.8|310.8|309.8|310.8|309.8|310.8|309.8|0
1758691200000|2025-09-24 05:20:00|310.6|309.6|312.9|307.9|313.3|309.8|310.6|307.9|0
1758692700000|2025-09-24 05:45:00|310.8|309.8|310.8|309.8|310.8|309.8|310.8|309.8|0
1758693000000|2025-09-24 05:50:00|310.6|309.6|312.9|307.9|312.9|309.8|310.4|307.9|1
1758697800000|2025-09-24 07:10:00|311|310|311|310|311|310|311|310|0
1758699000000|2025-09-24 07:30:00|310.8|309.8|311|310|311|310|310.8|309.8|2
1758699900000|2025-09-24 07:45:00|310.8|309.8|310.8|309.8|310.8|309.8|310.8|309.8|1
1758702000000|2025-09-24 08:20:00|310.6|309.6|310.6|309.6|310.6|309.6|310.6|309.6|0
1758702900000|2025-09-24 08:35:00|312.4|307.4|310.1|309.1|312.4|309.3|310.1|307.4|1
1758703500000|2025-09-24 08:45:00|309.9|308.9|310.1|309.1|310.1|309.1|309.9|308.9|1
1758704100000|2025-09-24 08:55:00|310.3|309.3|310.5|309.5|310.8|309.8|310.1|309.1|1
1758708300000|2025-09-24 10:05:00|309.9|308.9|309.6|308.6|309.9|308.9|309.6|308.6|6
1758708900000|2025-09-24 10:15:00|312.1|307.1|312.1|307.1|312.1|307.1|312.1|307.1|1
1758714300000|2025-09-24 11:45:00|||||||||4
1758714600000|2025-09-24 11:50:00|310.3|309.3|312.4|307.4|312.4|309.3|310.3|307.4|0
1758714900000|2025-09-24 11:55:00|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1758715500000|2025-09-24 12:05:00|312.4|307.4|312.4|307.4|312.4|307.4|312.4|307.4|0
1758715800000|2025-09-24 12:10:00|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1758716100000|2025-09-24 12:15:00|312.1|307.1|312.1|307.1|312.1|307.1|312.1|307.1|8
1758717000000|2025-09-24 12:30:00|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1758717600000|2025-09-24 12:40:00|310.5|309.5|310.5|309.5|310.5|309.5|310.3|309.3|1
1758720600000|2025-09-24 13:30:00|310.4|309.4|310.1|309.1|310.4|309.4|309.9|308.9|5
1758720900000|2025-09-24 13:35:00|310|309|313.1|308.1|313.1|309|309.5|307.5|29
1758721200000|2025-09-24 13:40:00|313.4|308.4|310.4|309.4|313.4|309.4|310.4|308.1|1
1758721500000|2025-09-24 13:45:00|310.1|309.1|310.4|309.4|312.9|309.9|310.1|307.8|8
1758721800000|2025-09-24 13:50:00|310.3|309.3|309.9|308.9|312.5|309.3|309.9|307.4|1
1758722100000|2025-09-24 13:55:00|309.8|308.8|309.9|308.9|309.9|308.9|309.8|308.8|1
1758722400000|2025-09-24 14:00:00|309.8|308.8|309.6|308.6|309.8|308.8|309.5|308.5|2
1758722700000|2025-09-24 14:05:00|309.9|308.9|309.9|308.9|312.1|309|309.6|307.1|4
1758724200000|2025-09-24 14:30:00|310|309|309.4|308.4|310.1|309.1|309.4|308.4|8
1758724500000|2025-09-24 14:35:00|309.8|308.8|309.6|308.6|309.8|308.8|309.6|308.6|3
1758724800000|2025-09-24 14:40:00|309.5|308.5|309.5|308.5|309.5|308.5|309.5|308.5|15
1758725400000|2025-09-24 14:50:00|312|307|309.5|308.5|312|308.8|309.5|307|2
1758725700000|2025-09-24 14:55:00|309.6|308.6|309.6|308.6|309.6|308.6|309.6|308.6|0
1758726300000|2025-09-24 15:05:00|309.8|308.8|309.6|308.6|309.8|308.8|309.6|308.6|8
1758726600000|2025-09-24 15:10:00|||||||||1
1758726900000|2025-09-24 15:15:00|309.8|308.8|309.6|308.6|309.8|308.8|309.6|308.6|4
1758727800000|2025-09-24 15:30:00|309.5|308.5|309.6|308.6|311.6|308.6|309.1|306.6|20
1758728100000|2025-09-24 15:35:00|309.8|308.8|309.5|308.5|309.8|308.8|309.4|308.4|7
1758728700000|2025-09-24 15:45:00|309.4|308.4|308.8|307.8|310.9|308.4|308.1|305.9|19
1758729000000|2025-09-24 15:50:00|308.9|307.9|309|308|309|308|308.9|307.9|0
1758729600000|2025-09-24 16:00:00|308.8|307.8|308.5|307.5|308.8|307.8|308.5|307.5|3
1758730500000|2025-09-24 16:15:00|308.6|307.6|308.8|307.8|308.8|307.8|308.5|307.5|5
1758730800000|2025-09-24 16:20:00|308.6|307.6|307.1|306.1|308.8|307.8|307.1|306.1|24
1758731100000|2025-09-24 16:25:00|307|306|306.8|305.8|308.8|306|305.8|303.4|17
1758731400000|2025-09-24 16:30:00|306.6|305.6|309.1|304.1|309.4|307|306.6|304.1|6
1758731700000|2025-09-24 16:35:00|307.6|306.6|307|306|309.3|306.6|306.8|304.1|2
1758732000000|2025-09-24 16:40:00|307.1|306.1|309.6|304.6|310|306.8|307.1|304.6|2
1758732300000|2025-09-24 16:45:00|310|305|308.4|307.4|310.6|307.9|308|304.9|12
1758732600000|2025-09-24 16:50:00|308.5|307.5|310.6|305.6|310.6|308.1|308.5|305.6|7
1758732900000|2025-09-24 16:55:00|308.5|307.5|308.8|307.8|309.1|308.1|308.5|307.5|3
1758733200000|2025-09-24 17:00:00|308.9|307.9|310.6|305.6|310.6|308.1|308.8|305.6|1
1758734100000|2025-09-24 17:15:00|308.8|307.8|309|308|309.1|308.1|308.8|307.8|7
1758734400000|2025-09-24 17:20:00|309.1|308.1|309.1|308.1|309.1|308.1|309.1|308.1|0
1758735000000|2025-09-24 17:30:00|308.8|307.8|308.9|307.9|308.9|307.9|308.8|307.8|2
1758735300000|2025-09-24 17:35:00|311.6|306.6|309.5|308.5|311.6|308.8|309.4|306.5|12
1758735600000|2025-09-24 17:40:00|309.4|308.4|309.1|308.1|309.5|308.5|309.1|308.1|0
1758735900000|2025-09-24 17:45:00|309|308|308.9|307.9|309|308|308.9|307.9|0
1758736200000|2025-09-24 17:50:00|309|308|308.9|307.9|311.6|308.5|308.9|306.4|6
1758736500000|2025-09-24 17:55:00|309.1|308.1|308.9|307.9|309.1|308.1|308.9|307.9|1
1758736800000|2025-09-24 18:00:00|309|308|309.1|308.1|311.4|308.8|309|306.4|8
1758737400000|2025-09-24 18:10:00|309.6|308.6|308.9|307.9|309.6|308.6|308.9|307.9|5
1758737700000|2025-09-24 18:15:00|308.8|307.8|308.8|307.8|308.9|307.9|308.8|307.8|8
1758758400000|2025-09-25 00:00:00|310.6|309.6|309.9|308.9|313|310.4|309.8|306.6|6
1758758700000|2025-09-25 00:05:00|312.1|307.1|312.1|307.1|312.1|309|310|307.1|2
1758759300000|2025-09-25 00:15:00|310.5|309.5|310.5|309.5|310.5|309.5|310.5|309.5|1
1758760200000|2025-09-25 00:30:00|310.4|309.4|310.6|309.6|312.4|309.8|310.4|307.4|2
1758760500000|2025-09-25 00:35:00|310.8|309.8|310.8|309.8|312.9|310|310.6|307.9|2
1758760800000|2025-09-25 00:40:00|310.9|309.9|310.9|309.9|310.9|309.9|310.9|309.9|0
1758762300000|2025-09-25 01:05:00|310.8|309.8|310.4|309.4|312.4|309.8|310.3|307.1|0
1758763200000|2025-09-25 01:20:00|310.5|309.5|310.5|309.5|310.5|309.5|310.5|309.5|0
1758763500000|2025-09-25 01:25:00|310.4|309.4|310.4|309.4|310.4|309.4|310.4|309.4|0
1758765000000|2025-09-25 01:50:00|310.5|309.5|310.5|309.5|310.5|309.5|310.3|309.3|1
1758765300000|2025-09-25 01:55:00|310.4|309.4|310.5|309.5|310.5|309.5|310.4|309.4|1
1758771300000|2025-09-25 03:35:00|310.4|309.4|310.3|309.3|310.4|309.4|310.3|309.3|1
1758772500000|2025-09-25 03:55:00|312.1|307.1|310.3|309.3|312.1|309.3|310.3|307.1|0
1758773100000|2025-09-25 04:05:00|310.4|309.4|310.4|309.4|312.1|309.4|310.3|307.1|1
1758773700000|2025-09-25 04:15:00|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1758774300000|2025-09-25 04:25:00|310|309|310|309|310.3|309.3|309.6|308.6|4
1758774600000|2025-09-25 04:30:00|309.6|308.6|310|309|310.3|309.3|309.6|308.6|2
1758774900000|2025-09-25 04:35:00|309.9|308.9|309.6|308.6|309.9|308.9|309.6|308.6|0
1758775200000|2025-09-25 04:40:00|312.1|307.1|312.1|307.1|312.1|309.3|310.3|307.1|0
1758776100000|2025-09-25 04:55:00|310.4|309.4|310.4|309.4|312.1|309.4|310.4|307.1|0
1758777000000|2025-09-25 05:10:00|310.5|309.5|310.4|309.4|310.5|309.5|310.4|309.4|0
1758777300000|2025-09-25 05:15:00|310.3|309.3|310|309|310.3|309.3|309.9|308.9|1
1758780300000|2025-09-25 06:05:00|310.1|309.1|310.1|309.1|310.1|309.1|310.1|309.1|0
1758782400000|2025-09-25 06:40:00|310.6|309.6|310.6|309.6|310.6|309.6|310.6|309.6|6
1758782700000|2025-09-25 06:45:00|310.5|309.5|310.5|309.5|310.5|309.5|310.4|309.4|0
1758787200000|2025-09-25 08:00:00|310.6|309.6|310.5|309.5|310.6|309.6|310.5|309.5|4
1758789300000|2025-09-25 08:35:00|||||||||2
1758791100000|2025-09-25 09:05:00|310.6|309.6|310.6|309.6|310.6|309.6|310.6|309.6|0
1758798300000|2025-09-25 11:05:00|310.8|309.8|310.8|309.8|310.8|309.8|310.8|309.8|0
1758798600000|2025-09-25 11:10:00|310.6|309.6|310.6|309.6|310.8|309.8|310.6|309.6|2
1758801600000|2025-09-25 12:00:00|311|310|312.9|307.9|312.9|310|310.8|307.9|4
1758802200000|2025-09-25 12:10:00|311.3|310.3|311.3|310.3|311.3|310.3|311.3|310.3|0
1758802800000|2025-09-25 12:20:00|311.1|310.1|311.1|310.1|311.1|310.1|311.1|310.1|0
1758803100000|2025-09-25 12:25:00|||||||||2
1758804000000|2025-09-25 12:40:00|311.3|310.3|311.3|310.3|311.3|310.3|311.3|310.3|0
1758807000000|2025-09-25 13:30:00|311.1|310.1|310.6|309.6|311.3|310.3|310.5|309.5|3
1758807300000|2025-09-25 13:35:00|310.5|309.5|310.5|309.5|310.5|309.5|310.5|309.5|1
1758807600000|2025-09-25 13:40:00|||||||||2
1758807900000|2025-09-25 13:45:00|310.4|309.4|310.3|309.3|310.4|309.4|310.3|309.3|2
1758808200000|2025-09-25 13:50:00|310.1|309.1|310.1|309.1|310.1|309.1|310.1|309.1|1
1758808500000|2025-09-25 13:55:00|310.3|309.3|310.3|309.3|310.3|309.3|310.1|309.1|1
1758808800000|2025-09-25 14:00:00|310.1|309.1|309.1|308.1|310.1|309.1|309.1|308.1|5
1758809100000|2025-09-25 14:05:00|308.9|307.9|308.8|307.8|308.9|307.9|308.6|307.6|3
1758809400000|2025-09-25 14:10:00|308.9|307.9|309.8|308.8|311.6|308.8|308.9|306.4|3
1758809700000|2025-09-25 14:15:00|311.6|306.6|309.6|308.6|311.6|308.8|309.6|306.6|0
1758810000000|2025-09-25 14:20:00|309.8|308.8|309.8|308.8|309.8|308.8|309.8|308.8|0
1758810300000|2025-09-25 14:25:00|312.4|307.4|309.8|308.8|312.4|308.8|309.8|307.1|4
1758811200000|2025-09-25 14:40:00|309.6|308.6|309.4|308.4|309.6|308.6|309.4|308.4|1
1758811500000|2025-09-25 14:45:00|312.1|307.1|309.6|308.6|312.1|308.9|309.6|307.1|1
1758811800000|2025-09-25 14:50:00|309.8|308.8|309.8|308.8|309.8|308.8|309.8|308.8|0
1758812100000|2025-09-25 14:55:00|310.3|309.3|310.9|309.9|310.9|309.9|310.3|309.3|5
1758812400000|2025-09-25 15:00:00|311.1|310.1|311.1|310.1|311.1|310.1|311.1|310.1|0
1758812700000|2025-09-25 15:05:00|311.3|310.3|311.1|310.1|311.3|310.3|311.1|310.1|1
1758813000000|2025-09-25 15:10:00|310.8|309.8|310.8|309.8|311|310|310.8|309.8|5
1758813300000|2025-09-25 15:15:00|310.6|309.6|310.5|309.5|310.6|309.6|310.3|309.3|2
1758814500000|2025-09-25 15:35:00|310.9|309.9|310.9|309.9|310.9|309.9|310.9|309.9|1
1758814800000|2025-09-25 15:40:00|311|310|313.4|308.4|313.8|310.1|311|307.9|3
1758815100000|2025-09-25 15:45:00|313.1|308.1|313.1|308.1|313.1|308.1|313.1|308.1|0
1758815400000|2025-09-25 15:50:00|313.6|308.6|313.6|308.6|313.6|308.6|313.6|308.6|1
1758815700000|2025-09-25 15:55:00|313.4|308.4|313.5|308.5|313.5|308.5|313.4|308.4|0
1758816000000|2025-09-25 16:00:00|310.9|309.9|310.8|309.8|310.9|309.9|310.8|309.8|0
1758816600000|2025-09-25 16:10:00|310.6|309.6|310.8|309.8|310.8|309.8|310.6|309.6|0
1758817500000|2025-09-25 16:25:00|310.9|309.9|310.9|309.9|310.9|309.9|310.9|309.9|0
1758817800000|2025-09-25 16:30:00|311.1|310.1|311.1|310.1|311.1|310.1|311.1|310.1|2
1758818400000|2025-09-25 16:40:00|311.3|310.3|311.3|310.3|311.3|310.3|311.3|310.3|0
1758818700000|2025-09-25 16:45:00|||||||||2
1758819300000|2025-09-25 16:55:00|||||||||1
1758819600000|2025-09-25 17:00:00|313.9|308.9|313.9|308.9|313.9|308.9|313.9|308.9|2
1758820200000|2025-09-25 17:10:00|311.8|310.8|313.5|308.5|313.5|310.8|311.8|308.5|0
1758820500000|2025-09-25 17:15:00|311.9|310.9|312|311|312|311|311.9|310.9|0
1758820800000|2025-09-25 17:20:00|311.8|310.8|311.8|310.8|311.8|310.8|311.8|310.8|0
1758821400000|2025-09-25 17:30:00|312|311|311.4|310.4|312.1|311.1|311.3|310.3|7
1758822000000|2025-09-25 17:40:00|313.6|308.6|313.6|308.6|313.6|308.6|313.5|308.5|1
1758822300000|2025-09-25 17:45:00|313.5|308.5|313.5|308.5|313.5|308.5|313.5|308.5|0
1758822900000|2025-09-25 17:55:00|313.8|308.8|313|312|314.9|312|312.5|308.8|18
1758823200000|2025-09-25 18:00:00|313.1|312.1|312.3|311.3|314.6|312.3|312.3|309.6|3
1758823500000|2025-09-25 18:05:00|312.1|311.1|314.1|309.1|314.5|311.3|312|308.9|5
1758823800000|2025-09-25 18:10:00|312.4|311.4|313.1|312.1|313.4|312.4|312.4|311.4|26
1758824100000|2025-09-25 18:15:00|313.3|312.3|313|312|313.4|312.4|312.9|311.9|11
1758844800000|2025-09-26 00:00:00|313.3|312.3|313.4|312.4|315.4|312.6|312.8|310.4|6
1758845100000|2025-09-26 00:05:00|313.5|312.5|313.4|312.4|313.5|312.5|313.4|312.4|0
1758845400000|2025-09-26 00:10:00|313.5|312.5|313.4|312.4|313.5|312.5|313.4|312.4|0
1758845700000|2025-09-26 00:15:00|313.6|312.6|313.6|312.6|313.6|312.6|313.5|312.5|2
1758846600000|2025-09-26 00:30:00|313.9|312.9|313.8|312.8|314|313|313.8|312.8|1
1758847800000|2025-09-26 00:50:00|313.9|312.9|313.8|312.8|313.9|312.9|313.5|312.5|0
1758848100000|2025-09-26 00:55:00|313.5|312.5|313.5|312.5|313.8|312.8|313.5|312.5|1
1758848700000|2025-09-26 01:05:00|313.6|312.6|313.8|312.8|313.8|312.8|313.5|312.5|3
1758849000000|2025-09-26 01:10:00|313.9|312.9|313.8|312.8|315.9|313|313.8|310.6|1
1758850800000|2025-09-26 01:40:00|314|313|313.9|312.9|315.9|313.3|313.9|310.9|1
1758851100000|2025-09-26 01:45:00|314|313|316.1|311.1|316.1|313.9|314|310.9|7
1758851400000|2025-09-26 01:50:00|314.8|313.8|314.6|313.6|316.3|313.9|314.4|311.1|0
1758851700000|2025-09-26 01:55:00|314.5|313.5|314.5|313.5|314.5|313.5|314.4|313.4|0
1758852000000|2025-09-26 02:00:00|314.4|313.4|316|311|316.1|313.8|314.3|310.9|0
1758852300000|2025-09-26 02:05:00|314.6|313.6|314.3|313.3|316.4|313.6|314|310.9|2
1758852900000|2025-09-26 02:15:00|314.1|313.1|314.1|313.1|314.3|313.3|314|313|0
1758853800000|2025-09-26 02:30:00|314|313|314.3|313.3|314.3|313.3|314|313|0
1758855000000|2025-09-26 02:50:00|314.4|313.4|314.6|313.6|314.6|313.6|314.3|313.3|2
1758855300000|2025-09-26 02:55:00|314.4|313.4|314.6|313.6|314.6|313.6|314.4|313.4|2
1758856200000|2025-09-26 03:10:00|314.8|313.8|314.6|313.6|314.8|313.8|314.6|313.6|0
1758856800000|2025-09-26 03:20:00|314.4|313.4|314.6|313.6|314.6|313.6|314.4|313.4|4
1758862200000|2025-09-26 04:50:00|314.5|313.5|314.6|313.6|314.6|313.6|314.5|313.5|2
1758869700000|2025-09-26 06:55:00|314.4|313.4|314.4|313.4|314.4|313.4|314.4|313.4|0
1758870000000|2025-09-26 07:00:00|314.1|313.1|314.1|313.1|314.1|313.1|314.1|313.1|0
1758870300000|2025-09-26 07:05:00|314|313|314.3|313.3|314.3|313.3|313.6|312.6|2
1758874800000|2025-09-26 08:20:00|314.4|313.4|314.3|313.3|314.4|313.4|314.3|313.3|0
1758875700000|2025-09-26 08:35:00|314.4|313.4|314.4|313.4|314.4|313.4|314.4|313.4|0
1758876000000|2025-09-26 08:40:00|314.3|313.3|314.3|313.3|314.3|313.3|314.3|313.3|0
1758880500000|2025-09-26 09:55:00|314.4|313.4|314.4|313.4|314.4|313.4|314.4|313.4|1
1758882300000|2025-09-26 10:25:00|314.3|313.3|314.9|313.9|314.9|313.9|314.3|313.3|3
1758882600000|2025-09-26 10:30:00|315|314|317.6|312.6|317.8|315.3|315|312.6|20
1758882900000|2025-09-26 10:35:00|317.5|312.5|315.9|314.9|317.6|314.9|315.9|312|2
1758883200000|2025-09-26 10:40:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|0
1758884400000|2025-09-26 11:00:00|315.6|314.6|315.6|314.6|315.6|314.6|315.6|314.6|0
1758885000000|2025-09-26 11:10:00|315.3|314.3|315.3|314.3|315.3|314.3|315.3|314.3|3
1758885300000|2025-09-26 11:15:00|317.1|312.1|316.9|311.9|317.1|312.1|316.9|311.9|0
1758889500000|2025-09-26 12:25:00|317|312|317|312|317|312|317|312|0
1758893400000|2025-09-26 13:30:00|315.4|314.4|315.5|314.5|315.8|314.8|315.4|314.4|3
1758893700000|2025-09-26 13:35:00|317|312|316.8|311.8|317|312|316.8|311.8|1
1758894000000|2025-09-26 13:40:00|316.9|311.9|316.8|311.8|316.9|311.9|316.8|311.8|3
1758894300000|2025-09-26 13:45:00|316.9|311.9|315.3|314.3|316.9|314.3|315|311.9|4
1758894600000|2025-09-26 13:50:00|315.4|314.4|315.4|314.4|315.4|314.4|315.4|314.4|0
1758894900000|2025-09-26 13:55:00|314.8|313.8|315|314|315|314|314.8|313.8|5
1758895200000|2025-09-26 14:00:00|314.9|313.9|314.8|313.8|315.3|314.3|314.8|313.8|11
1758895500000|2025-09-26 14:05:00|315.1|314.1|314.9|313.9|315.1|314.1|314.9|313.9|3
1758895800000|2025-09-26 14:10:00|315|314|315.8|314.8|315.8|314.8|315|314|4
1758896100000|2025-09-26 14:15:00|315.9|314.9|315.9|314.9|315.9|314.9|315.9|314.9|1
1758896400000|2025-09-26 14:20:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|1
1758896700000|2025-09-26 14:25:00|315.6|314.6|315.6|314.6|315.6|314.6|315.6|314.6|0
1758897000000|2025-09-26 14:30:00|314.9|313.9|316.4|311.4|316.8|313.9|313.3|310.9|33
1758897300000|2025-09-26 14:35:00|314.6|313.6|316.9|311.9|316.9|313.6|314.5|311.6|1
1758897600000|2025-09-26 14:40:00|314.8|313.8|314.8|313.8|316.6|313.8|314.3|311.6|1
1758898200000|2025-09-26 14:50:00|314.5|313.5|314.5|313.5|314.5|313.5|314.5|313.5|0
1758898800000|2025-09-26 15:00:00|314.8|313.8|314.8|313.8|314.9|313.9|314.8|313.8|2
1758899100000|2025-09-26 15:05:00|314.9|313.9|316.1|315.1|316.1|315.1|314.9|313.9|7
1758899400000|2025-09-26 15:10:00|316.4|315.4|315.3|314.3|317.8|315.4|315.3|312.6|9
1758899700000|2025-09-26 15:15:00|315.5|314.5|315.5|314.5|315.5|314.5|315.4|314.4|4
1758900000000|2025-09-26 15:20:00|315.4|314.4|315.3|314.3|315.4|314.4|315.3|314.3|0
1758900300000|2025-09-26 15:25:00|315.1|314.1|315.1|314.1|315.1|314.1|315.1|314.1|0
1758900900000|2025-09-26 15:35:00|||||||||1
1758901500000|2025-09-26 15:45:00|||||||||1
1758901800000|2025-09-26 15:50:00|315|314|313.3|312.3|315|314|313.3|312.3|17
1758902100000|2025-09-26 15:55:00|315.5|310.5|315.5|310.5|315.6|312.8|312.9|310.4|1
1758902400000|2025-09-26 16:00:00|315.6|310.6|315.9|310.9|315.9|310.9|315.6|310.6|8
1758903600000|2025-09-26 16:20:00|313.8|312.8|313.8|312.8|313.8|312.8|313.8|312.8|0
1758904200000|2025-09-26 16:30:00|313.6|312.6|313.6|312.6|313.6|312.6|313.6|312.6|0
1758904500000|2025-09-26 16:35:00|||||||||1
1758904800000|2025-09-26 16:40:00|313.5|312.5|313.4|312.4|313.6|312.6|313.4|312.4|0
1758905100000|2025-09-26 16:45:00|313.6|312.6|313.6|312.6|313.6|312.6|313.6|312.6|2
1758905700000|2025-09-26 16:55:00|313.8|312.8|315.4|310.4|315.4|312.8|313.3|310.4|1
1758906000000|2025-09-26 17:00:00|313.5|312.5|315.9|310.9|315.9|312.6|313.5|310.4|3
1758906600000|2025-09-26 17:10:00|315.8|310.8|315.8|310.8|315.8|310.8|315.8|310.8|0
1758907200000|2025-09-26 17:20:00|313.3|312.3|312.8|311.8|314.9|312.3|312.5|308.8|9
1758907500000|2025-09-26 17:25:00|312.9|311.9|312.9|311.9|312.9|311.9|312.9|311.9|2
1758907800000|2025-09-26 17:30:00|313|312|313.9|308.9|314.8|312|312.5|308.8|27
1758908400000|2025-09-26 17:40:00|311.3|310.3|313.9|308.9|313.9|310.3|311.3|308.9|0
1758908700000|2025-09-26 17:45:00|313.8|308.8|313.6|308.6|313.9|311.3|312|308.6|0
1758909000000|2025-09-26 17:50:00|313.9|308.9|311.9|306.9|314.1|310.5|309.1|306.6|33
1758909300000|2025-09-26 17:55:00|312.1|307.1|312.3|307.3|312.6|309|309.1|306.6|3
1758909600000|2025-09-26 18:00:00|312.4|307.4|311.9|306.9|312.4|309.8|309.8|306.9|16
1758909900000|2025-09-26 18:05:00|309.8|308.8|309.4|308.4|311.9|309.4|309.4|306.9|49
1758910200000|2025-09-26 18:10:00|309.1|308.1|309.8|308.8|311.6|308.8|309.1|306.6|27
1758910500000|2025-09-26 18:15:00|311.6|306.6|307.8|306.8|311.6|308.5|306.9|304.6|20
1759104000000|2025-09-29 00:00:00|310.4|305.4|307.5|306.5|310.4|306.8|307.4|304.9|6
1759104300000|2025-09-29 00:05:00|307.3|306.3|307|306|307.3|306.3|306.9|305.9|5
1759104600000|2025-09-29 00:10:00|307.1|306.1|307.5|306.5|310.1|306.5|307.1|304.6|2
1759104900000|2025-09-29 00:15:00|307.8|306.8|307.5|306.5|310.3|307|307.4|304.6|2
1759105200000|2025-09-29 00:20:00|309.8|304.8|309.8|304.8|309.9|306.8|307.5|304.6|0
1759105500000|2025-09-29 00:25:00|308|307|310.1|305.1|310.3|307|308|305.1|0
1759105800000|2025-09-29 00:30:00|310.3|305.3|310.3|305.3|310.3|307.9|308.6|305.3|1
1759106100000|2025-09-29 00:35:00|308.6|307.6|308.5|307.5|310.3|307.9|308.5|305|1
1759106400000|2025-09-29 00:40:00|309.9|304.9|309.5|304.5|309.9|306.4|307.3|304.5|7
1759106700000|2025-09-29 00:45:00|309.6|304.6|310.5|305.5|310.9|305.9|306.6|304.1|10
1759107000000|2025-09-29 00:50:00|310.3|305.3|310.1|305.1|310.3|305.3|309.8|304.8|1
1759107600000|2025-09-29 01:00:00|310.3|305.3|310|305|310.3|305.3|310|305|2
1759107900000|2025-09-29 01:05:00|310.1|305.1|310.3|305.3|310.3|305.3|310.1|305.1|0
1759108200000|2025-09-29 01:10:00|310.1|305.1|310.3|305.3|310.3|307.6|308.5|305.1|1
1759108500000|2025-09-29 01:15:00|310.4|305.4|310.4|305.4|310.4|307.3|308.3|305.1|0
1759109100000|2025-09-29 01:25:00|308.5|307.5|308.8|307.8|308.9|307.9|308.5|307.5|0
1759109400000|2025-09-29 01:30:00|308.1|307.1|310.1|305.1|310.4|307.3|308|305|1
1759110900000|2025-09-29 01:55:00|308.3|307.3|308.3|307.3|310.1|307.3|307.9|305.1|0
1759113300000|2025-09-29 02:35:00|309.9|304.9|309.9|304.9|309.9|304.9|309.9|304.9|2
1759113900000|2025-09-29 02:45:00|310|305|310|305|310|305|310|305|0
1759114200000|2025-09-29 02:50:00|309.9|304.9|309.9|304.9|309.9|304.9|309.9|304.9|0
1759116600000|2025-09-29 03:30:00|307.8|306.8|307.3|306.3|309.6|306.8|307.3|304.6|0
1759116900000|2025-09-29 03:35:00|307.4|306.4|309.8|304.8|310|306.4|307.4|304.6|1
1759117800000|2025-09-29 03:50:00|309.6|304.6|308|307|310.1|307.4|308|304.6|5
1759118100000|2025-09-29 03:55:00|309.9|304.9|309.9|304.9|309.9|306.8|307.8|304.6|0
1759119300000|2025-09-29 04:15:00|308|307|308|307|308|307|308|307|0
1759120800000|2025-09-29 04:40:00|307.9|306.9|308|307|308|307|307.8|306.8|0
1759126200000|2025-09-29 06:10:00|310.1|305.1|310.1|305.1|310.1|307.3|308|304.9|1
1759126800000|2025-09-29 06:20:00|308|307|308.4|307.4|310.3|307.6|308|304.6|5
1759127100000|2025-09-29 06:25:00|308.3|307.3|310.4|305.4|310.4|307.3|307.9|304.8|1
1759127400000|2025-09-29 06:30:00|310.8|305.8|310.8|305.8|310.8|305.8|310.8|305.8|1
1759127700000|2025-09-29 06:35:00|310.6|305.6|309.1|308.1|310.9|308.1|308.8|305|0
1759128900000|2025-09-29 06:55:00|309.4|308.4|309.5|308.5|309.9|308.9|309.1|308.1|4
1759129200000|2025-09-29 07:00:00|311.4|306.4|311.6|306.6|311.6|308.5|309.5|306.4|0
1759130100000|2025-09-29 07:15:00|309.9|308.9|309.9|308.9|309.9|308.9|309.9|308.9|0
1759131300000|2025-09-29 07:35:00|309.8|308.8|310|309|310|309|309.8|308.8|2
1759135200000|2025-09-29 08:40:00|311.5|306.5|311.4|306.4|311.6|306.6|311.4|306.4|2
1759135800000|2025-09-29 08:50:00|309.3|308.3|309.3|308.3|309.3|308.3|309.1|308.1|0
1759136100000|2025-09-29 08:55:00|309.5|308.5|311.4|306.4|311.6|308.5|309.5|306.4|0
1759136400000|2025-09-29 09:00:00|309.3|308.3|309.3|308.3|309.3|308.3|309.3|308.3|0
1759138800000|2025-09-29 09:40:00|309.5|308.5|309.9|308.9|311.4|309.1|309.5|306.4|2
1759139100000|2025-09-29 09:45:00|310|309|312.4|307.4|312.4|309.8|310|307.1|12
1759139700000|2025-09-29 09:55:00|310.3|309.3|311.5|306.5|311.6|309.3|310.3|306.5|4
1759140300000|2025-09-29 10:05:00|311.8|306.8|311.6|306.6|311.8|306.8|311.6|306.6|0
1759140600000|2025-09-29 10:10:00|311.8|306.8|311.8|306.8|311.8|306.8|311.8|306.8|0
1759143600000|2025-09-29 11:00:00|311.9|306.9|310.8|309.8|312.4|310.1|310.3|306.9|5
1759143900000|2025-09-29 11:05:00|311.1|310.1|310.8|309.8|312.4|310.1|310.5|307.4|5
1759144200000|2025-09-29 11:10:00|310.6|309.6|310.8|309.8|310.8|309.8|310.6|309.6|1
1759147500000|2025-09-29 12:05:00|310.6|309.6|310.8|309.8|310.8|309.8|310.6|309.6|0
1759147800000|2025-09-29 12:10:00|310.6|309.6|310.4|309.4|310.6|309.6|310.4|309.4|1
1759148100000|2025-09-29 12:15:00|311.9|306.9|311.3|306.3|311.9|306.9|311.1|306.1|1
1759149600000|2025-09-29 12:40:00|311.5|306.5|311.5|306.5|311.5|306.5|311.1|306.1|0
1759152600000|2025-09-29 13:30:00|311.6|306.6|311.6|306.6|311.9|308.5|309.5|305.8|4
1759153200000|2025-09-29 13:40:00|309.5|308.5|309.9|308.9|311.6|308.9|309.5|306.6|1
1759153500000|2025-09-29 13:45:00|310|309|310|309|310|309|310|309|3
1759153800000|2025-09-29 13:50:00|309.6|308.6|309.9|308.9|310|309|309.5|308.5|3
1759154100000|2025-09-29 13:55:00|309.5|308.5|309.9|308.9|311.4|308.9|309.3|306.4|2
1759154400000|2025-09-29 14:00:00|309.5|308.5|309.6|308.6|311.4|308.8|309.3|305.4|3
1759154700000|2025-09-29 14:05:00|309.5|308.5|309.5|308.5|309.5|308.5|309.5|308.5|1
1759155900000|2025-09-29 14:25:00|309.6|308.6|309.8|308.8|309.8|308.8|309.6|308.6|0
1759156500000|2025-09-29 14:35:00|309.6|308.6|309.8|308.8|309.9|308.9|309.6|308.6|0
1759157700000|2025-09-29 14:55:00|309.6|308.6|309.4|308.4|309.6|308.6|309.4|308.4|2
1759158000000|2025-09-29 15:00:00|309.5|308.5|310|309|310|309|309.5|308.5|5
1759158300000|2025-09-29 15:05:00|309.9|308.9|310|309|310|309|309.8|308.8|10
1759158600000|2025-09-29 15:10:00|308.5|307.5|308.6|307.6|311.9|308.8|308.3|305.6|22
1759159500000|2025-09-29 15:25:00|308.8|307.8|310.6|305.6|311.3|307.8|307.8|305.1|5
1759159800000|2025-09-29 15:30:00|308.8|307.8|308.4|307.4|311.1|308|307.5|305.4|5
1759160100000|2025-09-29 15:35:00|308.5|307.5|307.9|306.9|310.6|307.8|307.9|305.4|2
1759160400000|2025-09-29 15:40:00|310.9|305.9|308.3|307.3|310.9|307.4|308.1|305.8|1
1759160700000|2025-09-29 15:45:00|308.4|307.4|308.6|307.6|308.8|307.8|308.4|307.4|0
1759161000000|2025-09-29 15:50:00|308.5|307.5|308.8|307.8|308.8|307.8|308.5|307.5|0
1759161300000|2025-09-29 15:55:00|308.9|307.9|310.6|305.6|310.6|308|308.8|305.6|2
1759161900000|2025-09-29 16:05:00|308.8|307.8|308.9|307.9|310.6|307.9|308.8|305.6|0
1759162200000|2025-09-29 16:10:00|309|308|308.9|307.9|309|308|308.9|307.9|0
1759163100000|2025-09-29 16:25:00|308.8|307.8|308.6|307.6|308.8|307.8|308.6|307.6|0
1759163400000|2025-09-29 16:30:00|308.4|307.4|308.3|307.3|308.5|307.5|308.3|307.3|3
1759163700000|2025-09-29 16:35:00|308.4|307.4|308.3|307.3|308.4|307.4|308.3|307.3|0
1759164000000|2025-09-29 16:40:00|308.4|307.4|308.6|307.6|308.6|307.6|308.4|307.4|1
1759164300000|2025-09-29 16:45:00|308.5|307.5|308.5|307.5|308.5|307.5|308.5|307.5|0
1759164900000|2025-09-29 16:55:00|308.8|307.8|311.1|306.1|311.3|307.8|308.6|306|12
1759165200000|2025-09-29 17:00:00|308.9|307.9|308.8|307.8|311.3|307.9|308.4|306.3|1
1759165500000|2025-09-29 17:05:00|310.4|305.4|310.4|305.4|310.4|305.4|310.4|305.4|2
1759165800000|2025-09-29 17:10:00|310.6|305.6|310.1|305.1|310.9|307.8|307.9|304.9|3
1759166400000|2025-09-29 17:20:00|310.3|305.3|310.4|305.4|310.8|305.8|310.3|305.3|0
1759166700000|2025-09-29 17:25:00|310.6|305.6|310.1|305.1|310.9|307.9|308.5|305.1|1
1759167600000|2025-09-29 17:40:00|310|305|309.9|304.9|310|305|309.9|304.9|0
1759167900000|2025-09-29 17:45:00|308.1|307.1|308.4|307.4|308.4|307.4|308.1|307.1|0
1759168200000|2025-09-29 17:50:00|308.3|307.3|308.3|307.3|308.3|307.3|308.3|307.3|0
1759168800000|2025-09-29 18:00:00|308.4|307.4|309|308|309|308|308.4|307.4|5
1759169100000|2025-09-29 18:05:00|308.8|307.8|308.9|307.9|308.9|307.9|308.6|307.6|1
1759169400000|2025-09-29 18:10:00|308.8|307.8|308.8|307.8|310.5|307.9|307.5|305.1|16
1759169700000|2025-09-29 18:15:00|309.1|308.1|309.1|308.1|310.8|308.3|308.3|305|9
1759190400000|2025-09-30 00:00:00|311.6|306.6|311.4|306.4|311.6|308.5|308.4|305.9|9
1759190700000|2025-09-30 00:05:00|311.5|306.5|311.5|306.5|311.5|306.5|311.5|306.5|0
1759191300000|2025-09-30 00:15:00|311.4|306.4|311.1|306.1|312.3|308.5|309|305.9|0
1759191600000|2025-09-30 00:20:00|311|306|309.4|308.4|311|308.4|309.4|306|0
1759191900000|2025-09-30 00:25:00|309.3|308.3|309.3|308.3|309.3|308.3|309.3|308.3|2
1759192200000|2025-09-30 00:30:00|309.4|308.4|309.5|308.5|309.5|308.5|309.4|308.4|0
1759192500000|2025-09-30 00:35:00|309.6|308.6|309.6|308.6|309.8|308.8|309.6|308.6|0
1759192800000|2025-09-30 00:40:00|309.8|308.8|309.8|308.8|309.8|308.8|309.8|308.8|0
1759193100000|2025-09-30 00:45:00|309.9|308.9|309.9|308.9|309.9|308.9|309.9|308.9|0
1759193700000|2025-09-30 00:55:00|310|309|310|309|310|309|310|309|1
1759194900000|2025-09-30 01:15:00|309.9|308.9|310|309|312.4|309.1|309.9|307.4|0
1759196100000|2025-09-30 01:35:00|309.9|308.9|309.9|308.9|309.9|308.9|309.9|308.9|0
1759196400000|2025-09-30 01:40:00|310|309|310|309|310.1|309.1|310|309|0
1759197300000|2025-09-30 01:55:00|312.4|307.4|310.5|309.5|312.6|309.5|310.3|307.4|1
1759197900000|2025-09-30 02:05:00|310.8|309.8|312.9|307.9|312.9|310|310.8|307.6|8
1759198200000|2025-09-30 02:10:00|311|310|312.9|307.9|312.9|310|311|307.9|0
1759198800000|2025-09-30 02:20:00|310.8|309.8|310.8|309.8|310.8|309.8|310.8|309.8|0
1759199100000|2025-09-30 02:25:00|312.6|307.6|312.1|307.1|312.6|309.9|310|306.9|1
1759199700000|2025-09-30 02:35:00|312|307|312|307|312|309|309.8|306.9|0
1759200300000|2025-09-30 02:45:00|311.9|306.9|311.9|306.9|311.9|306.9|311.9|306.9|0
1759200900000|2025-09-30 02:55:00|310|309|311.9|306.9|311.9|309|309.8|306.9|0
1759201500000|2025-09-30 03:05:00|310|309|310|309|310|309|310|309|0
1759202100000|2025-09-30 03:15:00|312.1|307.1|310.3|309.3|312.1|309.3|310.3|307.1|2
1759203300000|2025-09-30 03:35:00|312.1|307.1|312.1|307.1|312.1|307.1|312.1|307.1|0
1759205100000|2025-09-30 04:05:00|310|309|312|307|312|309|309.8|306.9|0
1759205700000|2025-09-30 04:15:00|312.1|307.1|312.1|307.1|312.1|307.1|312.1|307.1|0
1759209900000|2025-09-30 05:25:00|310|309|311.9|306.9|311.9|309|310|306.9|0
1759210200000|2025-09-30 05:30:00|312|307|312|307|312|307|312|307|0
1759210800000|2025-09-30 05:40:00|312.1|307.1|312.1|307.1|312.1|307.1|312.1|307.1|0
1759212000000|2025-09-30 06:00:00|310|309|311.9|306.9|311.9|309|310|306.9|0
1759213200000|2025-09-30 06:20:00|310|309|312.1|307.1|312.1|309|310|307.1|0
1759213500000|2025-09-30 06:25:00|310|309|312.1|307.1|312.1|309|310|307.1|0
1759214100000|2025-09-30 06:35:00|312|307|312|307|312|307|312|307|0
1759214400000|2025-09-30 06:40:00|312.1|307.1|312.1|307.1|312.1|307.1|312.1|307.1|0
1759215300000|2025-09-30 06:55:00|310|309|312.1|307.1|312.1|309|310|306.9|0
1759215900000|2025-09-30 07:05:00|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1759216200000|2025-09-30 07:10:00|310.1|309.1|310.3|309.3|310.3|309.3|310.1|309.1|0
1759217400000|2025-09-30 07:30:00|310.1|309.1|310.1|309.1|310.1|309.1|310.1|309.1|1
1759232700000|2025-09-30 11:45:00|310|309|310|309|310|309|310|309|0
1759235400000|2025-09-30 12:30:00|310.4|309.4|310.4|309.4|310.4|309.4|310.4|309.4|5
1759239000000|2025-09-30 13:30:00|309.9|308.9|308.4|307.4|309.9|308.9|308.3|307.3|10
1759239300000|2025-09-30 13:35:00|308.1|307.1|308.1|307.1|308.1|307.1|308.1|307.1|2
1759239600000|2025-09-30 13:40:00|307.6|306.6|307.6|306.6|307.6|306.6|307.6|306.6|3
1759239900000|2025-09-30 13:45:00|307.8|306.8|310.5|305.5|310.5|306.9|307.6|305.5|6
1759240200000|2025-09-30 13:50:00|310.6|305.6|308.1|307.1|310.8|307.1|307.9|305.5|1
1759240500000|2025-09-30 13:55:00|308|307|307.4|306.4|308|307|307.4|306.4|4
1759240800000|2025-09-30 14:00:00|307.8|306.8|307.9|306.9|307.9|306.9|307.4|306.4|11
1759241100000|2025-09-30 14:05:00|307.8|306.8|307.6|306.6|307.9|306.9|307.6|306.6|4
1759241400000|2025-09-30 14:10:00|307.8|306.8|308.5|307.5|310.6|307.5|306.8|304.3|22
1759241700000|2025-09-30 14:15:00|308.4|307.4|308.8|307.8|308.8|307.8|308.1|307.1|3
1759242000000|2025-09-30 14:20:00|308.9|307.9|309.9|304.9|310.4|308|307|304.9|7
1759242300000|2025-09-30 14:25:00|308|307|307.4|306.4|309.9|307|307.3|304.6|1
1759242600000|2025-09-30 14:30:00|307.3|306.3|307.5|306.5|309.8|306.5|307.1|304.6|4
1759242900000|2025-09-30 14:35:00|307.4|306.4|307.1|306.1|307.4|306.4|307.1|306.1|1
1759243200000|2025-09-30 14:40:00|307|306|306.3|305.3|309.6|306|305.8|303.1|16
1759243500000|2025-09-30 14:45:00|305.9|304.9|305.9|304.9|308.4|305.4|305.6|303.1|3
1759243800000|2025-09-30 14:50:00|306|305|305.9|304.9|306.1|305.1|305.8|304.8|3
1759244100000|2025-09-30 14:55:00|306|305|306.3|305.3|308.5|305.3|306|303.4|3
1759244400000|2025-09-30 15:00:00|306|305|306|305|306.1|305.1|305.9|304.9|2
1759244700000|2025-09-30 15:05:00|306.1|305.1|305.3|304.3|308.1|305.1|305.3|302.1|15
1759245000000|2025-09-30 15:10:00|308|303|305.8|304.8|308.9|305.8|305|302.1|9
1759245300000|2025-09-30 15:15:00|305.6|304.6|305.3|304.3|307.9|305|304.9|302.4|3
1759245600000|2025-09-30 15:20:00|305.5|304.5|306.3|305.3|308.4|305.5|305.5|303.4|6
1759246500000|2025-09-30 15:35:00|306.4|305.4|307.1|306.1|307.1|306.1|306.4|305.4|5
1759246800000|2025-09-30 15:40:00|307|306|307.3|306.3|307.3|306.3|306.9|305.9|0
1759247100000|2025-09-30 15:45:00|307.1|306.1|307.4|306.4|307.4|306.4|307.1|306.1|6
1759247400000|2025-09-30 15:50:00|307.5|306.5|307.6|306.6|307.6|306.6|307.5|306.5|0
1759247700000|2025-09-30 15:55:00|307.5|306.5|307.5|306.5|307.6|306.6|307.5|306.5|1
1759248000000|2025-09-30 16:00:00|307.4|306.4|306.9|305.9|309.4|306.4|306.8|304.1|5
1759248300000|2025-09-30 16:05:00|306.8|305.8|306.6|305.6|309.1|306|306.6|304.1|3
1759248600000|2025-09-30 16:10:00|||||||||2
1759248900000|2025-09-30 16:15:00|306.9|305.9|307|306|307.3|306.3|306.9|305.9|2
1759249200000|2025-09-30 16:20:00|306.9|305.9|306.6|305.6|306.9|305.9|306.6|305.6|1
1759249500000|2025-09-30 16:25:00|307.1|306.1|306.6|305.6|308.9|306.1|306.1|303.9|15
1759249800000|2025-09-30 16:30:00|306.5|305.5|306.3|305.3|306.5|305.5|306.3|305.3|0
1759250100000|2025-09-30 16:35:00|306.4|305.4|306|305|306.5|305.5|305.9|304.9|5
1759250400000|2025-09-30 16:40:00|306.1|305.1|306|305|306.1|305.1|306|305|0
1759250700000|2025-09-30 16:45:00|305.9|304.9|305|304|305.9|304.9|305|304|5
1759251000000|2025-09-30 16:50:00|304.9|303.9|305.9|304.9|305.9|304.9|304.9|303.9|3
1759251300000|2025-09-30 16:55:00|306|305|305.6|304.6|306|305|305.6|304.6|1
1759251600000|2025-09-30 17:00:00|305.8|304.8|305.5|304.5|305.8|304.8|305.5|304.5|0
1759251900000|2025-09-30 17:05:00|305.6|304.6|305.6|304.6|305.6|304.6|305.6|304.6|5
1759252200000|2025-09-30 17:10:00|306|305|306|305|306|305|305.9|304.9|4
1759252500000|2025-09-30 17:15:00|305.9|304.9|306|305|306|305|305.9|304.9|0
1759252800000|2025-09-30 17:20:00|305.9|304.9|305.9|304.9|305.9|304.9|305.9|304.9|8
1759253100000|2025-09-30 17:25:00|305.5|304.5|305.1|304.1|305.5|304.5|305.1|304.1|16
1759253400000|2025-09-30 17:30:00|304.9|303.9|305.1|304.1|305.4|304.4|304.9|303.9|11
1759253700000|2025-09-30 17:35:00|305.4|304.4|306|305|307.6|305|305.4|302.6|10
1759254000000|2025-09-30 17:40:00|305.9|304.9|306.5|305.5|306.5|305.5|305.9|304.9|5
1759254300000|2025-09-30 17:45:00|306.6|305.6|307|306|307.1|306.1|306.5|305.5|0
1759254600000|2025-09-30 17:50:00|306.9|305.9|306.6|305.6|307|306|306.6|305.6|1
1759254900000|2025-09-30 17:55:00|307.1|306.1|307.1|306.1|307.3|306.3|307.1|306.1|3
1759255200000|2025-09-30 18:00:00|307.5|306.5|309.4|304.4|309.6|306.5|307.5|304.4|2
1759255500000|2025-09-30 18:05:00|307.3|306.3|307.3|306.3|307.3|306.3|307.1|306.1|0
1759255800000|2025-09-30 18:10:00|307.1|306.1|307.6|306.6|310.8|307.5|307.1|305.4|11
1759256100000|2025-09-30 18:15:00|307.5|306.5|307.1|306.1|308.1|307.1|306.9|305.9|3
1759276800000|2025-10-01 00:00:00|306.9|305.9|306.9|305.9|306.9|305.9|306.8|305.8|0
1759277100000|2025-10-01 00:05:00|306.8|305.8|306.8|305.8|306.9|305.9|306.8|305.8|0
1759277700000|2025-10-01 00:15:00|306.6|305.6|306.5|305.5|306.6|305.6|306.5|305.5|0
1759278000000|2025-10-01 00:20:00|306.4|305.4|306.4|305.4|306.4|305.4|306.4|305.4|0
1759278300000|2025-10-01 00:25:00|306.6|305.6|306.6|305.6|306.9|305.9|306.6|305.6|11
1759278900000|2025-10-01 00:35:00|306.9|305.9|307|306|307.1|306.1|306.9|305.9|7
1759280400000|2025-10-01 01:00:00|306.9|305.9|306.6|305.6|306.9|305.9|306.5|305.5|2
1759280700000|2025-10-01 01:05:00|306.8|305.8|306.8|305.8|306.8|305.8|306.8|305.8|0
1759281900000|2025-10-01 01:25:00|306.9|305.9|306.9|305.9|306.9|305.9|306.9|305.9|0
1759284000000|2025-10-01 02:00:00|306.6|305.6|306.8|305.8|306.8|305.8|306.6|305.6|2
1759286100000|2025-10-01 02:35:00|308.3|303.3|306|305|308.3|305|306|303.1|14
1759286400000|2025-10-01 02:40:00|307.9|302.9|307.9|302.9|307.9|302.9|307.9|302.9|0
1759287000000|2025-10-01 02:50:00|305.8|304.8|305.8|304.8|308.1|304.8|305.8|302.9|2
1759288500000|2025-10-01 03:15:00|305.6|304.6|305.8|304.8|305.8|304.8|305.6|304.6|1
1759288800000|2025-10-01 03:20:00|307.4|302.4|307.4|302.4|308|304.5|305.5|302.4|9
1759290300000|2025-10-01 03:45:00|305.3|304.3|305.3|304.3|305.3|304.3|305.3|304.3|1
1759291500000|2025-10-01 04:05:00|||||||||1
1759291800000|2025-10-01 04:10:00|307.4|302.4|305.3|304.3|308|304.5|305.3|302.4|0
1759293600000|2025-10-01 04:40:00|305.4|304.4|305.3|304.3|305.4|304.4|305.3|304.3|0
1759296900000|2025-10-01 05:35:00|305|304|305|304|307.9|304.1|305|302.9|7
1759297200000|2025-10-01 05:40:00|305.1|304.1|305.1|304.1|305.1|304.1|305.1|304.1|0
1759297800000|2025-10-01 05:50:00|305.3|304.3|305.1|304.1|305.3|304.3|305.1|304.1|0
1759298100000|2025-10-01 05:55:00|304.9|303.9|304.9|303.9|307.9|304.1|304.9|302.9|2
1759298400000|2025-10-01 06:00:00|307.9|302.9|304.9|303.9|307.9|304|304.9|302.9|0
1759299000000|2025-10-01 06:10:00|305|304|304.9|303.9|307.9|304|304.9|302.9|0
1759299300000|2025-10-01 06:15:00|307.6|302.6|304.9|303.9|307.9|304|304.9|302.6|0
1759299600000|2025-10-01 06:20:00|305|304|304.8|303.8|307.9|304|304.8|302.9|0
1759302000000|2025-10-01 07:00:00|304.6|303.6|304.8|303.8|307.8|304|304.6|302.5|6
1759302300000|2025-10-01 07:05:00|304.9|303.9|304.9|303.9|304.9|303.9|304.9|303.9|0
1759302600000|2025-10-01 07:10:00|304.8|303.8|304.8|303.8|307.8|304.3|304.6|301.9|5
1759305000000|2025-10-01 07:50:00|307|302|304.6|303.6|307|303.6|304.6|302|4
1759305900000|2025-10-01 08:05:00|304.5|303.5|304.6|303.6|307|303.6|304.5|302|4
1759306200000|2025-10-01 08:10:00|304.8|303.8|304.8|303.8|304.8|303.8|304.8|303.8|0
1759308000000|2025-10-01 08:40:00|304.9|303.9|304.9|303.9|304.9|303.9|304.9|303.9|0
1759308300000|2025-10-01 08:45:00|304.6|303.6|304.8|303.8|305.1|304.1|304.6|303.6|6
1759312200000|2025-10-01 09:50:00|304.9|303.9|304.8|303.8|304.9|303.9|304.6|303.6|0
1759313100000|2025-10-01 10:05:00|304.6|303.6|304.4|303.4|304.8|303.8|304.4|303.4|3
1759313400000|2025-10-01 10:10:00|304.5|303.5|304.5|303.5|304.5|303.5|304.5|303.5|2
1759313700000|2025-10-01 10:15:00|||||||||1
1759314000000|2025-10-01 10:20:00|||||||||1
1759314900000|2025-10-01 10:35:00|304.4|303.4|304.4|303.4|304.4|303.4|304.4|303.4|0
1759315200000|2025-10-01 10:40:00|304.5|303.5|304.5|303.5|304.5|303.5|304.5|303.5|0
1759315500000|2025-10-01 10:45:00|304.4|303.4|304.6|303.6|307.1|303.9|304.4|302|3
1759316700000|2025-10-01 11:05:00|304.8|303.8|304.8|303.8|304.8|303.8|304.8|303.8|0
1759320600000|2025-10-01 12:10:00|305|304|305|304|305|304|304.9|303.9|2
1759320900000|2025-10-01 12:15:00|304.8|303.8|304.6|303.6|304.8|303.8|304.6|303.6|2
1759321800000|2025-10-01 12:30:00|304.5|303.5|304.5|303.5|304.5|303.5|304.5|303.5|0
1759322400000|2025-10-01 12:40:00|304.4|303.4|304.4|303.4|304.4|303.4|304.4|303.4|0
1759325400000|2025-10-01 13:30:00|304.5|303.5|302.6|301.6|305|303.5|302.1|299.8|80
1759325700000|2025-10-01 13:35:00|302.8|301.8|302.4|301.4|302.8|301.8|302.4|301.4|5
1759326000000|2025-10-01 13:40:00|302.1|301.1|303.3|302.3|304.6|302.5|301.9|299.6|16
1759326300000|2025-10-01 13:45:00|303.4|302.4|301.9|300.9|303.5|302.5|301.9|300.9|29
1759326600000|2025-10-01 13:50:00|302.1|301.1|302.4|301.4|305|301.6|301.9|299.6|36
1759326900000|2025-10-01 13:55:00|302.3|301.3|302.1|301.1|302.4|301.4|301.9|300.9|5
1759327200000|2025-10-01 14:00:00|302|301|301.9|300.9|302|301|301.6|300.6|34
1759327500000|2025-10-01 14:05:00|304.4|299.4|302.4|301.4|304.4|301.9|302.1|299.4|8
1759327800000|2025-10-01 14:10:00|302.3|301.3|302.3|301.3|304.4|301.3|302.3|299.4|0
1759328400000|2025-10-01 14:20:00|302.4|301.4|302.4|301.4|302.5|301.5|302.3|301.3|0
1759328700000|2025-10-01 14:25:00|302.5|301.5|302.1|301.1|302.5|301.5|301.9|300.9|8
1759329000000|2025-10-01 14:30:00|302.4|301.4|302.3|301.3|302.8|301.8|302|301|3
1759329300000|2025-10-01 14:35:00|302.1|301.1|301.9|300.9|302.4|301.4|301.9|300.9|3
1759329600000|2025-10-01 14:40:00|301.6|300.6|301.6|300.6|301.9|300.9|301.6|300.6|2
1759329900000|2025-10-01 14:45:00|301.8|300.8|301.8|300.8|301.9|300.9|301.6|300.6|3
1759330200000|2025-10-01 14:50:00|301.6|300.6|302.1|301.1|304.4|301.3|301.6|299.1|4
1759330500000|2025-10-01 14:55:00|302.3|301.3|301.1|300.1|302.3|301.3|300.8|299.8|37
1759330800000|2025-10-01 15:00:00|301.3|300.3|301.3|300.3|301.4|300.4|300.9|299.9|8
1759331100000|2025-10-01 15:05:00|301.1|300.1|301.5|300.5|301.5|300.5|301|300|8
1759331400000|2025-10-01 15:10:00|301.8|300.8|301.6|300.6|301.8|300.8|301.5|300.5|0
1759331700000|2025-10-01 15:15:00|301.8|300.8|301.8|300.8|301.9|300.9|301.6|300.6|4
1759332000000|2025-10-01 15:20:00|301.6|300.6|301.8|300.8|301.8|300.8|301.6|300.6|2
1759332600000|2025-10-01 15:30:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|1
1759332900000|2025-10-01 15:35:00|||||||||1
1759333200000|2025-10-01 15:40:00|302|301|301.9|300.9|302|301|301.9|300.9|1
1759333800000|2025-10-01 15:50:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1759334100000|2025-10-01 15:55:00|301.9|300.9|301.9|300.9|302|301|301.6|300.6|10
1759334400000|2025-10-01 16:00:00|302|301|304.4|299.4|304.4|301.4|302|299.4|1
1759334700000|2025-10-01 16:05:00|304.5|299.5|304.5|299.5|304.5|299.5|304.5|299.5|3
1759335000000|2025-10-01 16:10:00|304.8|299.8|304.8|299.8|304.8|299.8|304.8|299.8|2
1759335300000|2025-10-01 16:15:00|304.9|299.9|302.3|301.3|305.1|301.3|302.3|299.9|5
1759335600000|2025-10-01 16:20:00|301.8|300.8|302|301|304.1|301|301.8|299.1|2
1759335900000|2025-10-01 16:25:00|304.1|299.1|304.1|299.1|304.1|299.1|304.1|299.1|1
1759336200000|2025-10-01 16:30:00|304.3|299.3|304.3|299.3|304.3|299.3|304.3|299.3|2
1759336500000|2025-10-01 16:35:00|302.5|301.5|302.5|301.5|302.5|301.5|302.5|301.5|0
1759337400000|2025-10-01 16:50:00|304.8|299.8|305|300|305|300|304.8|299.8|1
1759337700000|2025-10-01 16:55:00|304.9|299.9|304.9|299.9|304.9|299.9|304.9|299.9|0
1759338000000|2025-10-01 17:00:00|304.8|299.8|305.9|300.9|305.9|300.9|304.8|299.8|10
1759338300000|2025-10-01 17:05:00|305.8|300.8|305.9|300.9|305.9|300.9|305.8|300.8|0
1759338600000|2025-10-01 17:10:00|306|301|304.3|303.3|306|303.3|304.3|301|1
1759338900000|2025-10-01 17:15:00|304.1|303.1|304.3|303.3|306.4|303.3|304.1|301.4|0
1759339200000|2025-10-01 17:20:00|304.6|303.6|304.3|303.3|304.8|303.8|304.3|303.3|2
1759339500000|2025-10-01 17:25:00|304.4|303.4|304.5|303.5|304.6|303.6|304.4|303.4|2
1759339800000|2025-10-01 17:30:00|304.4|303.4|303.5|302.5|305.9|303.5|303.5|300.9|3
1759340100000|2025-10-01 17:35:00|303.4|302.4|303.4|302.4|303.4|302.4|303.4|302.4|0
1759340400000|2025-10-01 17:40:00|305.8|300.8|305.6|300.6|305.9|300.9|305.6|300.6|1
1759340700000|2025-10-01 17:45:00|305.5|300.5|303.3|302.3|305.5|302.3|303.3|300.4|0
1759341000000|2025-10-01 17:50:00|304.8|299.8|305|300|305.1|300.1|304.8|299.8|2
1759341300000|2025-10-01 17:55:00|305.1|300.1|303.3|302.3|305.1|302.3|302.8|299.9|0
1759341600000|2025-10-01 18:00:00|303.4|302.4|303.4|302.4|303.4|302.4|303.4|302.4|2
1759341900000|2025-10-01 18:05:00|305.8|300.8|305.6|300.6|305.9|303|303.8|300.6|2
1759342200000|2025-10-01 18:10:00|303.8|302.8|304.5|303.5|306.8|303.6|303.4|301.1|24
1759342500000|2025-10-01 18:15:00|304.4|303.4|303.8|302.8|306.4|303.5|303.4|300.9|5
1759363200000|2025-10-02 00:00:00|302.3|301.3|302.8|301.8|302.9|301.9|302.1|301.1|7
1759363500000|2025-10-02 00:05:00|302.9|301.9|302.9|301.9|302.9|301.9|302.8|301.8|0
1759364700000|2025-10-02 00:25:00|305.5|300.5|303.6|302.6|306.1|303|303.6|300.5|6
1759366500000|2025-10-02 00:55:00|303.8|302.8|303.6|302.6|303.9|302.9|303.6|302.6|1
1759366800000|2025-10-02 01:00:00|303.4|302.4|303.4|302.4|303.5|302.5|303.3|302.3|1
1759369800000|2025-10-02 01:50:00|303|302|303|302|303|302|303|302|5
1759370100000|2025-10-02 01:55:00|304.8|299.8|303|302|304.9|302|303|299.8|1
1759370400000|2025-10-02 02:00:00|305.1|300.1|305.1|300.1|305.1|300.1|305.1|300.1|0
1759370700000|2025-10-02 02:05:00|305.5|300.5|305.5|300.5|305.5|300.5|305.5|300.5|2
1759371000000|2025-10-02 02:10:00|||||||||2
1759371600000|2025-10-02 02:20:00|303.9|302.9|303.9|302.9|303.9|302.9|303.9|302.9|0
1759371900000|2025-10-02 02:25:00|303.8|302.8|303.8|302.8|303.8|302.8|303.8|302.8|0
1759372200000|2025-10-02 02:30:00|304|303|303.9|302.9|304|303|303.9|302.9|1
1759376700000|2025-10-02 03:45:00|304|303|303.9|302.9|304|303|303.9|302.9|0
1759379400000|2025-10-02 04:30:00|304|303|304.3|303.3|306.4|303.9|303.9|301.4|8
1759380000000|2025-10-02 04:40:00|306.6|301.6|304.8|303.8|306.6|303.9|304.8|301.6|1
1759380900000|2025-10-02 04:55:00|304.9|303.9|304.9|303.9|304.9|303.9|304.9|303.9|2
1759381200000|2025-10-02 05:00:00|304.8|303.8|304.8|303.8|304.8|303.8|304.8|303.8|1
1759381500000|2025-10-02 05:05:00|306.5|301.5|304.8|303.8|306.6|303.8|304.8|301.5|0
1759383300000|2025-10-02 05:35:00|306.4|301.4|306.4|301.4|306.6|303.5|304.5|301.4|1
1759385700000|2025-10-02 06:15:00|304.5|303.5|304.5|303.5|304.5|303.5|304.5|303.5|0
1759386600000|2025-10-02 06:30:00|306.4|301.4|306.4|301.4|306.4|301.4|306.4|301.4|0
1759391100000|2025-10-02 07:45:00|304.5|303.5|304.5|303.5|304.5|303.5|304.5|303.5|0
1759394100000|2025-10-02 08:35:00|304.4|303.4|304.5|303.5|304.5|303.5|304.4|303.4|0
1759403700000|2025-10-02 11:15:00|304.6|303.6|304.6|303.6|304.6|303.6|304.6|303.6|0
1759404000000|2025-10-02 11:20:00|304.5|303.5|304.8|303.8|304.8|303.8|304.5|303.5|1
1759404900000|2025-10-02 11:35:00|304.6|303.6|304.5|303.5|304.6|303.6|304.5|303.5|1
1759405200000|2025-10-02 11:40:00|304.6|303.6|303.9|302.9|304.6|303.6|303.9|302.9|1
1759405500000|2025-10-02 11:45:00|303.8|302.8|303.8|302.8|303.8|302.8|303.8|302.8|2
1759406400000|2025-10-02 12:00:00|305.1|300.1|303|302|305.1|302|303|300.1|4
1759406700000|2025-10-02 12:05:00|302.8|301.8|302.8|301.8|302.8|301.8|302.6|301.6|0
1759407300000|2025-10-02 12:15:00|302.6|301.6|302.6|301.6|302.6|301.6|302.6|301.6|0
1759407600000|2025-10-02 12:20:00|||||||||1
1759408500000|2025-10-02 12:35:00|302.5|301.5|302.6|301.6|302.6|301.6|302.5|301.5|0
1759408800000|2025-10-02 12:40:00|302.8|301.8|302.8|301.8|302.8|301.8|302.8|301.8|3
1759411800000|2025-10-02 13:30:00|302.6|301.6|298.4|297.4|302.6|301.6|298.3|296.9|78
1759412100000|2025-10-02 13:35:00|298.6|297.6|298.9|297.9|299.8|298.8|298.4|297.4|52
1759412400000|2025-10-02 13:40:00|299|298|300.1|299.1|300.1|299.1|298.6|297.6|30
1759412700000|2025-10-02 13:45:00|300|299|299.6|298.6|300|299|298.9|297.9|41
1759413000000|2025-10-02 13:50:00|299.8|298.8|299.5|298.5|299.8|298.8|299.3|298.3|30
1759413300000|2025-10-02 13:55:00|299.6|298.6|300.1|299.1|302.3|299.9|299.4|296.9|21
1759413600000|2025-10-02 14:00:00|300|299|300.4|299.4|302.4|299.5|299.5|296.3|8
1759413900000|2025-10-02 14:05:00|300.3|299.3|300.6|299.6|300.6|299.6|300.3|299.3|1
1759414200000|2025-10-02 14:10:00|300.5|299.5|300.9|299.9|301.1|300.1|300.5|299.5|6
1759414500000|2025-10-02 14:15:00|300.8|299.8|300.8|299.8|300.9|299.9|300.8|299.8|1
1759414800000|2025-10-02 14:20:00|300.6|299.6|300.9|299.9|300.9|299.9|300.6|299.6|2
1759415100000|2025-10-02 14:25:00|301.1|300.1|301|300|301.4|300.4|300.9|299.9|2
1759415400000|2025-10-02 14:30:00|301.1|300.1|301.4|300.4|301.4|300.4|301.1|300.1|2
1759415700000|2025-10-02 14:35:00|301.6|300.6|301.4|300.4|301.6|300.6|301.4|300.4|9
1759416000000|2025-10-02 14:40:00|301.5|300.5|301|300|301.6|300.6|301|300|2
1759416300000|2025-10-02 14:45:00|302.9|297.9|300.4|299.4|302.9|299.4|300.4|297.9|1
1759416600000|2025-10-02 14:50:00|303.1|298.1|300.9|299.9|303.1|300.3|300.6|298.1|2
1759416900000|2025-10-02 14:55:00|303.1|298.1|301|300|303.6|300.9|300.9|298.1|8
1759417500000|2025-10-02 15:05:00|300.9|299.9|301.6|300.6|303.4|300.6|300.6|298.4|11
1759417800000|2025-10-02 15:10:00|301.5|300.5|300.9|299.9|303.5|300.5|300.8|298.4|3
1759418100000|2025-10-02 15:15:00|301|300|301.1|300.1|301.4|300.4|300.9|299.9|2
1759418400000|2025-10-02 15:20:00|301.4|300.4|301.6|300.6|303.6|300.9|301|298.1|7
1759418700000|2025-10-02 15:25:00|301.5|300.5|301.6|300.6|303.4|300.6|301.4|298.4|1
1759419000000|2025-10-02 15:30:00|301.8|300.8|301.8|300.8|301.8|300.8|301.8|300.8|0
1759419300000|2025-10-02 15:35:00|301.9|300.9|301|300|303.4|300.9|301|298.4|2
1759419900000|2025-10-02 15:45:00|301.3|300.3|301.4|300.4|301.6|300.6|301.1|300.1|5
1759420200000|2025-10-02 15:50:00|301.3|300.3|301|300|301.5|300.5|301|300|5
1759420500000|2025-10-02 15:55:00|301.1|300.1|301.3|300.3|301.5|300.5|300.9|299.9|1
1759420800000|2025-10-02 16:00:00|300.6|299.6|300.9|299.9|303.1|300.3|300.6|298.1|5
1759421100000|2025-10-02 16:05:00|301|300|301|300|301.1|300.1|301|300|2
1759421400000|2025-10-02 16:10:00|301.3|300.3|301.3|300.3|301.5|300.5|301.3|300.3|5
1759421700000|2025-10-02 16:15:00|301.4|300.4|301|300|301.4|300.4|300.9|299.9|1
1759422000000|2025-10-02 16:20:00|301.1|300.1|301|300|301.1|300.1|301|300|0
1759422300000|2025-10-02 16:25:00|300.9|299.9|301.1|300.1|301.1|300.1|300.8|299.8|1
1759422600000|2025-10-02 16:30:00|301.3|300.3|301.1|300.1|301.4|300.4|301|300|0
1759422900000|2025-10-02 16:35:00|301.3|300.3|301.1|300.1|301.3|300.3|300.9|299.9|2
1759423500000|2025-10-02 16:45:00|300.9|299.9|300.9|299.9|303.4|300.4|300.6|298.4|10
1759423800000|2025-10-02 16:50:00|300.8|299.8|300.6|299.6|300.8|299.8|300.6|299.6|0
1759424100000|2025-10-02 16:55:00|301.1|300.1|301|300|301.1|300.1|300.9|299.9|4
1759424400000|2025-10-02 17:00:00|300.9|299.9|300.9|299.9|300.9|299.9|300.9|299.9|2
1759424700000|2025-10-02 17:05:00|300.8|299.8|300.6|299.6|300.8|299.8|300.6|299.6|1
1759425000000|2025-10-02 17:10:00|300.8|299.8|300.6|299.6|300.9|299.9|300.6|299.6|2
1759425300000|2025-10-02 17:15:00|300.9|299.9|300.6|299.6|301.1|300.1|300.6|299.6|10
1759426200000|2025-10-02 17:30:00|||||||||1
1759426500000|2025-10-02 17:35:00|||||||||5
1759427400000|2025-10-02 17:50:00|||||||||3
1759427700000|2025-10-02 17:55:00|300.3|299.3|300.3|299.3|300.3|299.3|300.3|299.3|6
1759428000000|2025-10-02 18:00:00|300.1|299.1|299.6|298.6|301.6|299.1|299.3|296.6|21
1759428300000|2025-10-02 18:05:00|299.4|298.4|299.1|298.1|299.4|298.4|299.1|298.1|5
1759428600000|2025-10-02 18:10:00|299.3|298.3|300.3|299.3|302.5|299.8|299.3|297.1|16
1759428900000|2025-10-02 18:15:00|300.4|299.4|300|299|300.4|299.4|299.6|298.6|16
1759449600000|2025-10-03 00:00:00|302.9|297.9|300.5|299.5|302.9|299.8|300.5|297.9|1
1759450200000|2025-10-03 00:10:00|300.6|299.6|300.5|299.5|300.6|299.6|300.5|299.5|0
1759450800000|2025-10-03 00:20:00|300.4|299.4|302.1|297.1|302.1|299.4|299.6|296.6|2
1759451100000|2025-10-03 00:25:00|300.3|299.3|302.1|297.1|302.3|299.3|300|296.9|0
1759451700000|2025-10-03 00:35:00|301.9|296.9|301.8|296.8|302.8|299|299.1|296.8|5
1759452300000|2025-10-03 00:45:00|301.9|296.9|299.3|298.3|301.9|299.1|299.3|296.4|5
1759452600000|2025-10-03 00:50:00|299.4|298.4|299.3|298.3|299.5|298.5|298.9|297.9|2
1759452900000|2025-10-03 00:55:00|301.4|296.4|299|298|301.4|298.3|299|296.4|0
1759453500000|2025-10-03 01:05:00|299.1|298.1|299.1|298.1|299.3|298.3|299.1|298.1|0
1759453800000|2025-10-03 01:10:00|299.3|298.3|299.1|298.1|299.3|298.3|299.1|298.1|0
1759454400000|2025-10-03 01:20:00|299.3|298.3|299.1|298.1|299.3|298.3|299.1|298.1|0
1759454700000|2025-10-03 01:25:00|299.3|298.3|299.3|298.3|299.3|298.3|299.1|298.1|0
1759455600000|2025-10-03 01:40:00|299.4|298.4|300|299|300|299|299.3|298.3|2
1759455900000|2025-10-03 01:45:00|300.1|299.1|300.3|299.3|300.3|299.3|300.1|299.1|1
1759456200000|2025-10-03 01:50:00|300.1|299.1|300|299|300.1|299.1|299.8|298.8|1
1759457100000|2025-10-03 02:05:00|299.9|298.9|300|299|300|299|299.9|298.9|0
1759458300000|2025-10-03 02:25:00|300.4|299.4|300|299|300.4|299.4|300|299|1
1759458600000|2025-10-03 02:30:00|299.8|298.8|300.1|299.1|302.3|299.8|299.8|297.3|2
1759461000000|2025-10-03 03:10:00|300|299|299.8|298.8|300|299|299.3|298.3|3
1759461900000|2025-10-03 03:25:00|299.1|298.1|299.5|298.5|302.4|298.9|299.1|296.6|8
1759462500000|2025-10-03 03:35:00|302|297|299.6|298.6|302.3|298.6|299.5|297|0
1759470300000|2025-10-03 05:45:00|299.8|298.8|299.8|298.8|299.9|298.9|299.6|298.6|0
1759471500000|2025-10-03 06:05:00|299.4|298.4|299.5|298.5|299.5|298.5|299.1|298.1|3
1759472400000|2025-10-03 06:20:00|299.4|298.4|299.5|298.5|299.5|298.5|299.4|298.4|0
1759473900000|2025-10-03 06:45:00|299.4|298.4|299.4|298.4|299.4|298.4|299.4|298.4|0
1759474200000|2025-10-03 06:50:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|1
1759474800000|2025-10-03 07:00:00|299.8|298.8|299.8|298.8|299.8|298.8|299.8|298.8|0
1759476000000|2025-10-03 07:20:00|299.9|298.9|299.9|298.9|299.9|298.9|299.9|298.9|0
1759476900000|2025-10-03 07:35:00|299.8|298.8|299.8|298.8|299.8|298.8|299.8|298.8|1
1759478400000|2025-10-03 08:00:00|299.6|298.6|299.5|298.5|299.6|298.6|299.4|298.4|3
1759479600000|2025-10-03 08:20:00|299.6|298.6|299.6|298.6|299.6|298.6|299.6|298.6|0
1759479900000|2025-10-03 08:25:00|299.8|298.8|299.8|298.8|299.8|298.8|299.8|298.8|0
1759481700000|2025-10-03 08:55:00|299.9|298.9|299.9|298.9|299.9|298.9|299.9|298.9|1
1759486800000|2025-10-03 10:20:00|299.8|298.8|299.8|298.8|299.8|298.8|299.8|298.8|0
1759487100000|2025-10-03 10:25:00|299.6|298.6|299.5|298.5|299.6|298.6|299.5|298.5|3
1759487400000|2025-10-03 10:30:00|299.3|298.3|299.4|298.4|299.4|298.4|299.3|298.3|1
1759488600000|2025-10-03 10:50:00|299.5|298.5|299.4|298.4|299.5|298.5|299.4|298.4|0
1759490700000|2025-10-03 11:25:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|0
1759491600000|2025-10-03 11:40:00|299.6|298.6|299.5|298.5|299.8|298.8|299.5|298.5|0
1759491900000|2025-10-03 11:45:00|299.6|298.6|299.8|298.8|299.8|298.8|299.6|298.6|1
1759493400000|2025-10-03 12:10:00|299.9|298.9|299.9|298.9|299.9|298.9|299.9|298.9|0
1759493700000|2025-10-03 12:15:00|300.4|299.4|300.3|299.3|302.9|300|300|297.9|6
1759494000000|2025-10-03 12:20:00|300.1|299.1|300.1|299.1|300.1|299.1|300.1|299.1|0
1759494600000|2025-10-03 12:30:00|300|299|299.9|298.9|300|299|299.9|298.9|0
1759494900000|2025-10-03 12:35:00|300|299|300|299|300.1|299.1|300|299|0
1759498200000|2025-10-03 13:30:00|300.6|299.6|300.3|299.3|303.3|300.5|300.3|298.3|14
1759498500000|2025-10-03 13:35:00|300.1|299.1|300.4|299.4|300.4|299.4|300.1|299.1|0
1759498800000|2025-10-03 13:40:00|300.3|299.3|300.1|299.1|300.3|299.3|300.1|299.1|2
1759499100000|2025-10-03 13:45:00|299.6|298.6|298.4|297.4|299.6|298.6|298.4|297.4|53
1759499400000|2025-10-03 13:50:00|298.5|297.5|297.9|296.9|301.5|298.3|297.8|295.4|47
1759499700000|2025-10-03 13:55:00|298|297|299.3|298.3|300.9|298.3|297.9|295.4|8
1759500000000|2025-10-03 14:00:00|299.1|298.1|300.6|295.6|301.3|298.3|298.1|295.6|4
1759500600000|2025-10-03 14:10:00|299.5|298.5|301|296|301.3|298.5|298.8|295.9|2
1759500900000|2025-10-03 14:15:00|301.3|296.3|299.6|298.6|301.4|298.6|299|295.9|2
1759501200000|2025-10-03 14:20:00|299.8|298.8|299.3|298.3|301.1|298.8|299|295.9|7
1759501500000|2025-10-03 14:25:00|301.1|296.1|299.4|298.4|301.1|298.6|299.3|296.1|1
1759501800000|2025-10-03 14:30:00|299.3|298.3|298.9|297.9|299.4|298.4|298.8|297.8|3
1759502400000|2025-10-03 14:40:00|298.8|297.8|298.8|297.8|298.8|297.8|298.6|297.6|0
1759502700000|2025-10-03 14:45:00|298.6|297.6|298.4|297.4|298.6|297.6|298.1|297.1|2
1759503000000|2025-10-03 14:50:00|298.6|297.6|298.6|297.6|298.6|297.6|298.6|297.6|1
1759503300000|2025-10-03 14:55:00|298.5|297.5|298.9|297.9|298.9|297.9|298.5|297.5|0
1759503900000|2025-10-03 15:05:00|299|298|299|298|299|298|298.9|297.9|1
1759504200000|2025-10-03 15:10:00|298.9|297.9|298.9|297.9|298.9|297.9|298.9|297.9|0
1759504800000|2025-10-03 15:20:00|299|298|299.1|298.1|299.1|298.1|299|298|0
1759505100000|2025-10-03 15:25:00|||||||||3
1759505400000|2025-10-03 15:30:00|299.3|298.3|299.1|298.1|299.4|298.4|299.1|298.1|1
1759505700000|2025-10-03 15:35:00|299.3|298.3|299.3|298.3|299.3|298.3|299.3|298.3|1
1759506000000|2025-10-03 15:40:00|299.1|298.1|299.1|298.1|299.1|298.1|299.1|298.1|0
1759506300000|2025-10-03 15:45:00|299|298|299.8|298.8|302.1|299|298.3|295.4|31
1759506600000|2025-10-03 15:50:00|299.6|298.6|299.5|298.5|299.6|298.6|299.5|298.5|0
1759506900000|2025-10-03 15:55:00|299.4|298.4|299.3|298.3|299.4|298.4|298.4|297.4|2
1759507200000|2025-10-03 16:00:00|299.4|298.4|299.5|298.5|299.6|298.6|299.4|298.4|1
1759507500000|2025-10-03 16:05:00|299.6|298.6|299.4|298.4|301.1|298.6|299.3|296.1|2
1759507800000|2025-10-03 16:10:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|30
1759508700000|2025-10-03 16:25:00|299.6|298.6|299.5|298.5|299.6|298.6|299.5|298.5|2
1759509300000|2025-10-03 16:35:00|299.6|298.6|299.8|298.8|299.8|298.8|299.4|298.4|9
1759509600000|2025-10-03 16:40:00|299.9|298.9|300.4|299.4|300.4|299.4|299.9|298.9|2
1759510500000|2025-10-03 16:55:00|300.5|299.5|300.4|299.4|300.5|299.5|300.3|299.3|1
1759511100000|2025-10-03 17:05:00|300.5|299.5|300.5|299.5|300.6|299.6|300.4|299.4|4
1759512000000|2025-10-03 17:20:00|300.6|299.6|300.5|299.5|300.6|299.6|300.5|299.5|2
1759512600000|2025-10-03 17:30:00|300.6|299.6|300.6|299.6|301|300|300.5|299.5|2
1759514400000|2025-10-03 18:00:00|300.8|299.8|300.5|299.5|301|300|300.4|299.4|7
1759514700000|2025-10-03 18:05:00|300.4|299.4|300.1|299.1|300.4|299.4|300.1|299.1|6
1759515000000|2025-10-03 18:10:00|300|299|300.3|299.3|300.3|299.3|299.8|298.8|8
1759515300000|2025-10-03 18:15:00|300.6|299.6|299.9|298.9|300.6|299.6|299.9|298.9|10
1759708800000|2025-10-06 00:00:00|299.4|298.4|299.6|298.6|300.1|299.1|299.1|298.1|8
1759709100000|2025-10-06 00:05:00|299.8|298.8|299.5|298.5|301.6|298.8|299.5|296.6|0
1759709400000|2025-10-06 00:10:00|301.1|296.1|300.1|295.1|301.4|298.3|299.3|294.8|8
1759709700000|2025-10-06 00:15:00|300.4|295.4|300.3|295.3|300.4|297.5|298.3|295.3|3
1759710000000|2025-10-06 00:20:00|300.4|295.4|301|296|301.1|298.8|298.5|295.4|5
1759710300000|2025-10-06 00:25:00|301.1|296.1|301.1|296.1|301.3|296.3|301|296|2
1759710900000|2025-10-06 00:35:00|301|296|301|296|301.3|296.3|301|296|0
1759711500000|2025-10-06 00:45:00|300.9|295.9|301|296|301.6|298.5|299|295.9|0
1759712100000|2025-10-06 00:55:00|300.9|295.9|301.1|296.1|301.1|298|298.8|295.9|0
1759712400000|2025-10-06 01:00:00|299|298|299.3|298.3|301.1|298.3|299|295.9|0
1759713000000|2025-10-06 01:10:00|299.5|298.5|301.4|296.4|301.6|298.8|299.5|296.4|2
1759714200000|2025-10-06 01:30:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|0
1759715400000|2025-10-06 01:50:00|299.3|298.3|299.3|298.3|299.3|298.3|299.3|298.3|1
1759715700000|2025-10-06 01:55:00|301.4|296.4|299.3|298.3|301.4|298.3|299|296.1|0
1759716000000|2025-10-06 02:00:00|301.1|296.1|299.3|298.3|301.1|298.3|299|296.1|0
1759718400000|2025-10-06 02:40:00|299.5|298.5|301.4|296.4|301.4|298.8|299.3|296.4|1
1759718700000|2025-10-06 02:45:00|301.3|296.3|301.4|296.4|301.4|296.4|301.3|296.3|0
1759719600000|2025-10-06 03:00:00|299.3|298.3|301.4|296.4|301.5|298.3|299|296.1|0
1759720800000|2025-10-06 03:20:00|299.3|298.3|299.3|298.3|299.3|298.3|299.3|298.3|0
1759727700000|2025-10-06 05:15:00|298.8|297.8|301.1|296.1|301.1|298|298.8|296.1|1
1759728000000|2025-10-06 05:20:00|299.3|298.3|301.1|296.1|301.1|298.3|299.3|296.1|2
1759729200000|2025-10-06 05:40:00|299|298|299|298|299|298|299|298|0
1759735500000|2025-10-06 07:25:00|299.1|298.1|299.1|298.1|299.1|298.1|299.1|298.1|0
1759737000000|2025-10-06 07:50:00|299.4|298.4|299.1|298.1|299.4|298.4|299.1|298.1|0
1759737600000|2025-10-06 08:00:00|299|298|299|298|299|298|299|298|0
1759742700000|2025-10-06 09:25:00|299.1|298.1|299|298|299.1|298.1|299|298|1
1759744500000|2025-10-06 09:55:00|299.3|298.3|299.1|298.1|299.3|298.3|299.1|298.1|1
1759747500000|2025-10-06 10:45:00|298.9|297.9|298.9|297.9|298.9|297.9|298.9|297.9|1
1759747800000|2025-10-06 10:50:00|299.1|298.1|299.3|298.3|299.3|298.3|299.1|298.1|0
1759750200000|2025-10-06 11:30:00|299|298|299|298|299.3|298.3|299|298|1
1759754400000|2025-10-06 12:40:00|298.9|297.9|298.9|297.9|298.9|297.9|298.9|297.9|0
1759757400000|2025-10-06 13:30:00|299.4|298.3|298.3|297.3|301.1|298.5|297.9|296.1|22
1759757700000|2025-10-06 13:35:00|299.9|294.9|297.9|292.9|299.9|297|295|292.6|25
1759758000000|2025-10-06 13:40:00|295.8|294.8|296|295|298|295|295.4|292.9|1
1759758300000|2025-10-06 13:45:00|295.8|294.8|294.6|293.6|298.3|295|294.6|292.6|19
1759758600000|2025-10-06 13:50:00|294.4|293.4|294.3|293.3|297|293.8|294.1|291.4|24
1759758900000|2025-10-06 13:55:00|294.4|293.4|297.1|292.1|297.3|294.9|294.4|291.6|6
1759759200000|2025-10-06 14:00:00|297|292|295.5|294.5|297.5|294.5|295.1|292|2
1759759500000|2025-10-06 14:05:00|295.4|294.4|295.8|294.8|295.8|294.8|295.3|294.3|1
1759759800000|2025-10-06 14:10:00|295.9|294.9|295.9|294.9|296|295|295.6|294.6|4
1759760100000|2025-10-06 14:15:00|296|295|296|295|296.1|295.1|295.9|294.9|2
1759760400000|2025-10-06 14:20:00|296.1|295.1|296.1|295.1|296.3|295.3|296.1|295.1|1
1759761000000|2025-10-06 14:30:00|295.8|294.8|294.3|289.3|297.6|294.8|293.5|288.5|69
1759761300000|2025-10-06 14:35:00|294.4|289.4|294.4|289.4|294.8|292.1|292.9|289.4|8
1759761600000|2025-10-06 14:40:00|293.9|288.9|292.1|291.1|294.4|291.6|291.1|288.3|42
1759761900000|2025-10-06 14:45:00|292.3|291.3|289.8|288.8|293.4|291.4|289.8|288.1|8
1759762200000|2025-10-06 14:50:00|290|289|291.5|286.5|292.8|289.6|289.1|286.4|31
1759762500000|2025-10-06 14:55:00|291.4|286.4|289.1|288.1|291.4|288.6|288.3|284.6|19
1759762800000|2025-10-06 15:00:00|289|288|292.9|287.9|292.9|289.5|289|285.8|13
1759763100000|2025-10-06 15:05:00|290.8|289.8|292.6|287.6|294.1|290.8|290.8|287.6|9
1759763400000|2025-10-06 15:10:00|291.9|286.9|291.9|286.9|292.1|287.1|291.9|286.9|1
1759763700000|2025-10-06 15:15:00|291.8|286.8|292.5|291.5|294|291.6|289.4|286.6|14
1759764000000|2025-10-06 15:20:00|292.4|291.4|292|291|294.1|291.6|292|288.9|1
1759764300000|2025-10-06 15:25:00|294.1|289.1|294.3|289.3|294.3|291.6|292|288.9|1
1759764600000|2025-10-06 15:30:00|294.1|289.1|291.8|290.8|294.1|291|291.8|288.9|2
1759764900000|2025-10-06 15:35:00|291.9|290.9|292|291|292|291|291.8|290.8|2
1759765200000|2025-10-06 15:40:00|291.8|290.8|291.8|290.8|291.8|290.8|291.8|290.8|0
1759765500000|2025-10-06 15:45:00|291.6|290.6|291.6|290.6|291.6|290.6|291.6|290.6|3
1759765800000|2025-10-06 15:50:00|291.5|290.5|291.6|290.6|291.8|290.8|291.3|290.3|2
1759766100000|2025-10-06 15:55:00|291.4|290.4|293.6|288.6|293.9|290.8|291.4|288.6|4
1759766400000|2025-10-06 16:00:00|291.5|290.5|291.1|290.1|291.5|290.5|291.1|290.1|0
1759766700000|2025-10-06 16:05:00|291.4|290.4|291.5|290.5|291.5|290.5|291.4|290.4|2
1759767300000|2025-10-06 16:15:00|291.6|290.6|291.9|290.9|291.9|290.9|291.5|290.5|0
1759767600000|2025-10-06 16:20:00|292.1|291.1|292.1|291.1|292.3|291.3|292.1|291.1|2
1759767900000|2025-10-06 16:25:00|292.3|291.3|292.4|291.4|292.4|291.4|292.3|291.3|1
1759768200000|2025-10-06 16:30:00|292.5|291.5|292.3|291.3|292.5|291.5|292.1|291.1|1
1759768500000|2025-10-06 16:35:00|292.5|291.5|294.6|289.6|294.6|291.5|292.5|289.4|2
1759768800000|2025-10-06 16:40:00|292.5|291.5|292.5|291.5|292.5|291.5|292.5|291.5|0
1759769100000|2025-10-06 16:45:00|292.8|291.8|294.6|289.6|294.6|291.8|292.5|289.6|1
1759769400000|2025-10-06 16:50:00|292.8|291.8|293|292|293|292|292.8|291.8|0
1759769700000|2025-10-06 16:55:00|292.8|291.8|294.4|289.4|294.4|291.9|292.4|289.4|7
1759770000000|2025-10-06 17:00:00|293.9|288.9|291.5|290.5|293.9|290.5|291.5|288.6|6
1759770300000|2025-10-06 17:05:00|293.6|288.6|291.5|290.5|293.6|290.5|291.5|288.6|0
1759770900000|2025-10-06 17:15:00|293.4|288.4|293|288|293.4|290|291|287.9|6
1759771200000|2025-10-06 17:20:00|292.9|287.9|292.9|287.9|293|288|292.9|287.9|2
1759771500000|2025-10-06 17:25:00|290.8|289.8|290.8|289.8|293.1|289.8|290.8|287.9|4
1759771800000|2025-10-06 17:30:00|||||||||3
1759772100000|2025-10-06 17:35:00|292.4|287.4|292.4|287.4|292.5|289.3|290.3|287.4|2
1759772400000|2025-10-06 17:40:00|290|289|290.6|289.6|292.4|289.6|289.9|287.3|2
1759772700000|2025-10-06 17:45:00|290.5|289.5|289.8|288.8|292.4|289.5|289.3|286.6|17
1759773000000|2025-10-06 17:50:00|289.9|288.9|289.8|288.8|291.6|288.9|289.8|286.6|5
1759773300000|2025-10-06 17:55:00|289.9|288.9|290.1|289.1|292.4|289.3|289.9|287.4|9
1759773600000|2025-10-06 18:00:00|290|289|289.6|288.6|290.3|289.3|289.6|288.6|6
1759773900000|2025-10-06 18:05:00|289.8|288.8|289.8|288.8|289.9|288.9|289.1|288.1|9
1759774200000|2025-10-06 18:10:00|289.5|288.5|289.3|288.3|289.6|288.6|289|288|9
1759774500000|2025-10-06 18:15:00|289.4|288.4|288.9|287.9|289.4|288.4|288.9|287.9|4
1759795200000|2025-10-07 00:00:00|289.3|288.3|289.3|288.3|292.6|288.6|289.3|287|4
1759795500000|2025-10-07 00:05:00|289.8|288.8|291.6|286.6|291.9|288.8|289.8|286.6|1
1759795800000|2025-10-07 00:10:00|289.8|288.8|289.4|288.4|289.8|288.8|289.3|288.3|0
1759796100000|2025-10-07 00:15:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|1
1759797000000|2025-10-07 00:30:00|||||||||1
1759797300000|2025-10-07 00:35:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1759797600000|2025-10-07 00:40:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1759797900000|2025-10-07 00:45:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1759798200000|2025-10-07 00:50:00|||||||||1
1759800000000|2025-10-07 01:20:00|289|288|289.1|288.1|289.1|288.1|289|288|1
1759801200000|2025-10-07 01:40:00|289.4|288.4|289.1|288.1|289.4|288.4|289.1|288.1|1
1759801800000|2025-10-07 01:50:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1759802100000|2025-10-07 01:55:00|289.3|288.3|292.4|287.4|292.4|288.3|289.3|287.3|1
1759804200000|2025-10-07 02:30:00|292.5|287.5|292.4|287.4|292.5|287.5|292.4|287.4|0
1759806600000|2025-10-07 03:10:00|291.9|286.9|291.5|286.5|291.9|286.9|291.5|286.5|4
1759807200000|2025-10-07 03:20:00|291.9|286.9|291.9|286.9|291.9|286.9|291.9|286.9|0
1759810200000|2025-10-07 04:10:00|292|287|292|287|292|287|292|287|0
1759814100000|2025-10-07 05:15:00|288.9|287.9|291.6|286.6|291.9|287.9|288.9|286.6|3
1759814400000|2025-10-07 05:20:00|291.8|286.8|291.8|286.8|291.8|286.8|291.8|286.8|0
1759815300000|2025-10-07 05:35:00|291.9|286.9|291.9|286.9|291.9|286.9|291.9|286.9|0
1759816200000|2025-10-07 05:50:00|292|287|292|287|292|287|292|287|0
1759817100000|2025-10-07 06:05:00|291.9|286.9|291.9|286.9|291.9|288.5|289.1|286.6|0
1759818300000|2025-10-07 06:25:00|291.8|286.8|291.6|286.6|291.8|286.8|291.6|286.6|0
1759819800000|2025-10-07 06:50:00|289.5|288.5|289.5|288.5|289.5|288.5|289.5|288.5|0
1759820400000|2025-10-07 07:00:00|289.1|288.1|289|288|289.1|288.1|289|288|2
1759821000000|2025-10-07 07:10:00|288.9|287.9|288.9|287.9|288.9|287.9|288.9|287.9|0
1759821300000|2025-10-07 07:15:00|291.4|286.4|291.4|286.4|291.4|288.5|289.5|286.4|1
1759821600000|2025-10-07 07:20:00|289.5|288.5|291.4|286.4|291.4|288.5|289.5|286.4|2
1759823700000|2025-10-07 07:55:00|289.6|288.6|289.6|288.6|289.6|288.6|289.6|288.6|0
1759824600000|2025-10-07 08:10:00|289.5|288.5|289|288|289.5|288.5|289|288|3
1759824900000|2025-10-07 08:15:00|289.1|288.1|289.1|288.1|289.1|288.1|289.1|288.1|0
1759825200000|2025-10-07 08:20:00|289|288|291.4|286.4|291.4|288.5|289|286.4|2
1759826400000|2025-10-07 08:40:00|289.5|288.5|291.4|286.4|291.4|288.5|289.5|286.4|1
1759828800000|2025-10-07 09:20:00|289.3|288.3|289.3|288.3|289.3|288.3|289.3|288.3|0
1759829100000|2025-10-07 09:25:00|291.6|286.6|289.3|288.3|291.6|288.4|289.3|286.6|2
1759832400000|2025-10-07 10:20:00|289.4|288.4|289.5|288.5|289.5|288.5|289.4|288.4|0
1759833600000|2025-10-07 10:40:00|289.4|288.4|289|288|289.4|288.4|289|288|1
1759834500000|2025-10-07 10:55:00|289.1|288.1|289.1|288.1|289.1|288.1|289.1|288.1|0
1759837200000|2025-10-07 11:40:00|289|288|288.9|287.9|289|288|288.9|287.9|3
1759837800000|2025-10-07 11:50:00|||||||||1
1759840500000|2025-10-07 12:35:00|288.6|287.6|288.6|287.6|288.6|287.6|288.6|287.6|4
1759843800000|2025-10-07 13:30:00|288|287|286.9|285.9|289.6|287.3|286.9|284.6|29
1759844100000|2025-10-07 13:35:00|287.4|286.4|287|286|289.6|286.5|286.9|284.5|10
1759844400000|2025-10-07 13:40:00|286.9|285.9|286.4|285.4|287.1|286.1|286.1|285.1|16
1759844700000|2025-10-07 13:45:00|286|285|286.1|285.1|286.1|285.1|285.9|284.9|7
1759845000000|2025-10-07 13:50:00|288.8|283.8|291|286|291.1|288.3|286.3|283.6|31
1759845300000|2025-10-07 13:55:00|290.9|285.9|289.4|284.4|291.9|289|286.3|283.8|11
1759845600000|2025-10-07 14:00:00|289.3|284.3|290.8|285.8|291|288.1|286.9|284|8
1759845900000|2025-10-07 14:05:00|290.6|285.6|290.4|285.4|291|287.5|287.3|285.1|6
1759846200000|2025-10-07 14:10:00|288.3|287.3|290.1|285.1|290.4|287.3|288|284.6|3
1759846500000|2025-10-07 14:15:00|290|285|287.9|286.9|290.1|287|287.9|285|1
1759846800000|2025-10-07 14:20:00|287.8|286.8|287.1|286.1|287.8|286.8|287.1|286.1|1
1759847100000|2025-10-07 14:25:00|286.8|285.8|288|287|290.1|287.3|286.4|283.9|5
1759847400000|2025-10-07 14:30:00|287.9|286.9|290.9|285.9|291.1|288|287.6|285.4|8
1759847700000|2025-10-07 14:35:00|291|286|290.4|285.4|291|287.1|287.6|285.1|1
1759848000000|2025-10-07 14:40:00|290.3|285.3|290.1|285.1|290.3|285.3|290.1|285.1|0
1759848300000|2025-10-07 14:45:00|289.6|284.6|290|285|290.3|287.6|287.5|284.5|3
1759848600000|2025-10-07 14:50:00|290.4|285.4|290.3|285.3|290.4|287.3|288.3|285|1
1759848900000|2025-10-07 14:55:00|290.1|285.1|290.1|285.1|290.1|287.3|288.3|284.8|2
1759849200000|2025-10-07 15:00:00|288.3|287.3|290.4|285.4|290.4|287.9|288.3|285.1|6
1759849500000|2025-10-07 15:05:00|288.3|287.3|287.3|286.3|290.1|287.3|286.4|284.4|23
1759849800000|2025-10-07 15:10:00|289|284|287.3|286.3|289.4|286.5|286.6|283.6|1
1759850100000|2025-10-07 15:15:00|287.1|286.1|288.9|283.9|289.1|286.6|286.4|283.6|9
1759850400000|2025-10-07 15:20:00|287|286|288.6|283.6|289.1|286.4|286.3|283.6|4
1759850700000|2025-10-07 15:25:00|286.5|285.5|288.6|283.6|288.8|285.5|286.1|283.6|3
1759851000000|2025-10-07 15:30:00|288.8|283.8|286.6|285.6|289.1|286.4|286.6|283.8|5
1759851300000|2025-10-07 15:35:00|286.9|285.9|287|286|287|286|286.9|285.9|2
1759851600000|2025-10-07 15:40:00|286.9|285.9|287.1|286.1|287.3|286.3|286.9|285.9|13
1759851900000|2025-10-07 15:45:00|287|286|286.1|285.1|288.6|286.4|286.1|283.6|9
1759852200000|2025-10-07 15:50:00|286.5|285.5|286.5|285.5|288.9|286.3|286.4|283.6|32
1759852500000|2025-10-07 15:55:00|288.6|283.6|288.4|283.4|288.6|285.5|285.8|283.1|6
1759852800000|2025-10-07 16:00:00|286.3|285.3|286.1|285.1|288.9|285.8|285.9|283.9|27
1759853100000|2025-10-07 16:05:00|286.3|285.3|286.3|285.3|286.3|285.3|286.3|285.3|6
1759853700000|2025-10-07 16:15:00|286.4|285.4|286.9|285.9|286.9|285.9|286.4|285.4|2
1759854000000|2025-10-07 16:20:00|286.8|285.8|286.8|285.8|286.9|285.9|286.8|285.8|1
1759854300000|2025-10-07 16:25:00|286.9|285.9|288.9|287.9|291.1|288|286.9|285.1|5
1759854600000|2025-10-07 16:30:00|290.4|285.4|291.1|286.1|291.1|287.6|288.3|285.1|10
1759854900000|2025-10-07 16:35:00|291.5|286.5|290.1|289.1|292.6|289.8|289.9|286.5|5
1759855200000|2025-10-07 16:40:00|289.9|288.9|291.9|286.9|292.1|288.9|288.3|285.4|17
1759855500000|2025-10-07 16:45:00|289.1|288.1|290.9|285.9|291.1|288.3|289|285.9|0
1759855800000|2025-10-07 16:50:00|289.3|288.3|289.3|288.3|289.3|288.3|289.1|288.1|0
1759856100000|2025-10-07 16:55:00|289.4|288.4|289|288|292|288.4|288|285.1|8
1759856400000|2025-10-07 17:00:00|288.9|287.9|288.6|287.6|290.1|287.9|288.3|285.1|0
1759856700000|2025-10-07 17:05:00|291.4|286.4|288.6|287.6|291.4|288|288.1|285.3|6
1759857000000|2025-10-07 17:10:00|288.8|287.8|291.3|286.3|292.9|289|288.8|286.3|14
1759857300000|2025-10-07 17:15:00|291.4|286.4|290.6|285.6|291.5|287.5|288.3|285.3|1
1759857600000|2025-10-07 17:20:00|290.8|285.8|290.8|285.8|290.8|285.8|290.8|285.8|1
1759857900000|2025-10-07 17:25:00|290.6|285.6|288.1|287.1|290.6|287.5|288.1|285.6|1
1759858200000|2025-10-07 17:30:00|288|287|288|287|288|287|287.9|286.9|0
1759858800000|2025-10-07 17:40:00|288.1|287.1|288.4|287.4|288.4|287.4|288.1|287.1|2
1759859100000|2025-10-07 17:45:00|288.6|287.6|288.9|287.9|288.9|287.9|288.6|287.6|1
1759859400000|2025-10-07 17:50:00|288.8|287.8|288.8|287.8|288.8|287.8|288.3|287.3|3
1759859700000|2025-10-07 17:55:00|288.6|287.6|288.8|287.8|288.8|287.8|288.5|287.5|0
1759860000000|2025-10-07 18:00:00|290.9|285.9|288.8|287.8|291.1|288|288.6|285.6|3
1759860600000|2025-10-07 18:10:00|288.6|287.6|289|288|289|288|288.1|287.1|5
1759860900000|2025-10-07 18:15:00|288.9|287.9|288.8|287.8|289|288|288.3|287.3|3
1759881600000|2025-10-08 00:00:00|291.5|286.5|291.4|286.4|291.9|289|290|286|0
1759881900000|2025-10-08 00:05:00|289.8|288.8|291.3|286.3|291.9|288.8|289.8|286.3|0
1759882200000|2025-10-08 00:10:00|291.4|286.4|291.3|286.3|291.5|286.5|291.3|286.3|0
1759882800000|2025-10-08 00:20:00|291.4|286.4|290.4|285.4|291.9|288.8|289.5|285.3|1
1759883400000|2025-10-08 00:30:00|290.5|285.5|290.1|285.1|290.5|287.1|288|284.9|0
1759883700000|2025-10-08 00:35:00|290.3|285.3|288.9|287.9|290.4|287.9|288.6|285|0
1759884000000|2025-10-08 00:40:00|290.4|285.4|290.8|285.8|291.8|286.8|290.3|285.3|1
1759884900000|2025-10-08 00:55:00|290.9|285.9|290.6|285.6|292|288|289|285.6|0
1759885200000|2025-10-08 01:00:00|290.5|285.5|290.4|285.4|290.5|285.5|290.4|285.4|0
1759885500000|2025-10-08 01:05:00|290.5|285.5|290.6|285.6|290.6|285.6|290.5|285.5|0
1759886400000|2025-10-08 01:20:00|290.8|285.8|290.6|285.6|290.8|285.8|290.5|285.5|0
1759886700000|2025-10-08 01:25:00|290.1|285.1|290.4|285.4|290.4|285.4|290.1|285.1|1
1759887000000|2025-10-08 01:30:00|288.1|287.1|288|287|290.4|287.3|288|284.9|0
1759887300000|2025-10-08 01:35:00|289.9|284.9|290|285|290.3|285.3|289.9|284.9|0
1759887600000|2025-10-08 01:40:00|290.1|285.1|290.3|285.3|291.5|286.5|290.1|285.1|0
1759887900000|2025-10-08 01:45:00|290.4|285.4|290.4|285.4|290.4|285.4|290.4|285.4|0
1759888500000|2025-10-08 01:55:00|290.1|285.1|289.9|284.9|290.1|285.1|289.9|284.9|0
1759888800000|2025-10-08 02:00:00|287.4|286.4|289.8|284.8|290.3|287|287.4|284.6|2
1759889400000|2025-10-08 02:10:00|289.6|284.6|289.6|284.6|289.6|284.6|289.6|284.6|0
1759889700000|2025-10-08 02:15:00|287.8|286.8|289.8|284.8|290.3|287|287.8|284.8|0
1759890300000|2025-10-08 02:25:00|287.3|286.3|287.3|286.3|287.3|286.3|287.3|286.3|0
1759890600000|2025-10-08 02:30:00|289.5|284.5|289.4|284.4|289.9|286.5|287.3|284.4|1
1759890900000|2025-10-08 02:35:00|289.5|284.5|289.5|284.5|289.5|284.5|289.5|284.5|0
1759891500000|2025-10-08 02:45:00|289.6|284.6|289.6|284.6|289.6|284.6|289.6|284.6|0
1759891800000|2025-10-08 02:50:00|287.4|286.4|287.1|286.1|287.4|286.4|287.1|286.1|0
1759893300000|2025-10-08 03:15:00|287.3|286.3|287.1|286.1|287.3|286.3|287.1|286.1|0
1759895700000|2025-10-08 03:55:00|287.4|286.4|289.6|284.6|290|286.8|287.1|284.4|2
1759896000000|2025-10-08 04:00:00|287.5|286.5|287.4|286.4|287.6|286.6|287.3|286.3|0
1759899000000|2025-10-08 04:50:00|287.5|286.5|287.5|286.5|289.9|286.6|287.3|284.9|0
1759901100000|2025-10-08 05:25:00|289.1|284.1|286.8|285.8|289.1|286|286.6|283.9|5
1759901700000|2025-10-08 05:35:00|286.4|285.4|286.4|285.4|286.4|285.4|286.4|285.4|0
1759906500000|2025-10-08 06:55:00|286.9|285.9|286.8|285.8|286.9|285.9|286.8|285.8|4
1759910700000|2025-10-08 08:05:00|287.1|286.1|287.1|286.1|287.1|286.1|287.1|286.1|0
1759911000000|2025-10-08 08:10:00|287|286|287|286|287|286|287|286|0
1759911900000|2025-10-08 08:25:00|286.4|285.4|286.4|285.4|286.4|285.4|286.4|285.4|1
1759913400000|2025-10-08 08:50:00|||||||||2
1759914600000|2025-10-08 09:10:00|||||||||4
1759916400000|2025-10-08 09:40:00|286.9|285.9|286.8|285.8|286.9|285.9|286.6|285.6|3
1759916700000|2025-10-08 09:45:00|289.9|284.9|289.6|284.6|289.9|284.9|289.6|284.6|3
1759918500000|2025-10-08 10:15:00|290.1|285.1|289.9|284.9|290.1|285.1|289.9|284.9|3
1759920000000|2025-10-08 10:40:00|290|285|290.1|285.1|290.3|285.3|290|285|0
1759923000000|2025-10-08 11:30:00|290.3|285.3|290.1|285.1|290.3|285.3|290.1|285.1|1
1759923300000|2025-10-08 11:35:00|290|285|290|285|290|285|290|285|0
1759923900000|2025-10-08 11:45:00|290.1|285.1|290.1|285.1|290.1|285.1|290.1|285.1|0
1759930200000|2025-10-08 13:30:00|287.8|286.8|287.4|286.4|288.3|287.3|286.8|285.8|15
1759930500000|2025-10-08 13:35:00|287.3|286.3|286.9|285.9|287.4|286.4|286.6|285.6|11
1759930800000|2025-10-08 13:40:00|287.3|286.3|286.9|285.9|287.4|286.4|286.9|285.9|5
1759931100000|2025-10-08 13:45:00|286.6|285.6|287.3|286.3|287.4|286.4|286.6|285.6|13
1759931400000|2025-10-08 13:50:00|287.4|286.4|288|287|288.1|287.1|287.4|286.4|11
1759931700000|2025-10-08 13:55:00|288.1|287.1|288|287|289.6|287.1|287.6|284.6|5
1759932000000|2025-10-08 14:00:00|287.9|286.9|287.8|286.8|289.9|287|287.8|284.9|2
1759932300000|2025-10-08 14:05:00|287.6|286.6|287.9|286.9|288|287|287.4|286.4|3
1759932600000|2025-10-08 14:10:00|287.6|286.6|287.5|286.5|287.6|286.6|287.5|286.5|0
1759932900000|2025-10-08 14:15:00|287.4|286.4|287.9|286.9|287.9|286.9|286.9|285.9|3
1759933200000|2025-10-08 14:20:00|288|287|287.9|286.9|288|287|287.9|286.9|0
1759933500000|2025-10-08 14:25:00|288|287|288.5|287.5|288.6|287.6|287.9|286.9|9
1759933800000|2025-10-08 14:30:00|288.6|287.6|288.4|287.4|288.9|287.9|288.4|287.4|0
1759934100000|2025-10-08 14:35:00|288.8|287.8|288.9|287.9|288.9|287.9|288.8|287.8|3
1759934400000|2025-10-08 14:40:00|288.8|287.8|288.1|287.1|288.8|287.8|288.1|287.1|10
1759934700000|2025-10-08 14:45:00|||||||||1
1759935000000|2025-10-08 14:50:00|288|287|287.6|286.6|288|287|287.3|286.3|13
1759935300000|2025-10-08 14:55:00|287.5|286.5|288|287|288|287|287.5|286.5|1
1759935600000|2025-10-08 15:00:00|287.9|286.9|287.9|286.9|288|287|287.8|286.8|0
1759935900000|2025-10-08 15:05:00|288|287|288|287|288|287|288|287|1
1759936500000|2025-10-08 15:15:00|288.1|287.1|288.4|287.4|288.4|287.4|288|287|3
1759936800000|2025-10-08 15:20:00|288.5|287.5|288.3|287.3|288.6|287.6|288.3|287.3|3
1759937100000|2025-10-08 15:25:00|288.1|287.1|287.9|286.9|288.3|287.3|287.9|286.9|0
1759937400000|2025-10-08 15:30:00|287.6|286.6|287.5|286.5|287.6|286.6|286.9|285.9|9
1759937700000|2025-10-08 15:35:00|287.6|286.6|287.4|286.4|287.6|286.6|287.3|286.3|1
1759938000000|2025-10-08 15:40:00|287.6|286.6|287.6|286.6|287.6|286.6|287.5|286.5|2
1759938300000|2025-10-08 15:45:00|287.8|286.8|287|286|287.8|286.8|287|286|3
1759938600000|2025-10-08 15:50:00|286.9|285.9|287.4|286.4|287.6|286.6|286.9|285.9|5
1759938900000|2025-10-08 15:55:00|287.3|286.3|287.1|286.1|287.3|286.3|287.1|286.1|0
1759939200000|2025-10-08 16:00:00|287|286|286.9|285.9|287|286|286.9|285.9|1
1759939500000|2025-10-08 16:05:00|287.4|286.4|287.4|286.4|287.6|286.6|287.4|286.4|1
1759940100000|2025-10-08 16:15:00|287.3|286.3|288.3|287.3|288.3|287.3|287.1|286.1|3
1759940400000|2025-10-08 16:20:00|287.8|286.8|287.6|286.6|289.9|286.8|287.4|284.9|2
1759940700000|2025-10-08 16:25:00|287.4|286.4|287.6|286.6|287.6|286.6|287.4|286.4|4
1759941300000|2025-10-08 16:35:00|287.5|286.5|287.9|286.9|287.9|286.9|287.5|286.5|1
1759941900000|2025-10-08 16:45:00|288.5|287.5|288.3|287.3|288.8|287.8|288.3|287.3|7
1759942200000|2025-10-08 16:50:00|290.1|285.1|290.4|285.4|290.4|287.3|288.3|285.1|0
1759942500000|2025-10-08 16:55:00|288|287|287.9|286.9|288|287|287.9|286.9|0
1759943100000|2025-10-08 17:05:00|288|287|287.5|286.5|288|287|287.5|286.5|0
1759943400000|2025-10-08 17:10:00|287.6|286.6|288|287|290.4|287.3|287.6|285.4|2
1759943700000|2025-10-08 17:15:00|287.9|286.9|288|287|288|287|287.6|286.6|3
1759944300000|2025-10-08 17:25:00|287.9|286.9|287.5|286.5|287.9|286.9|287.5|286.5|0
1759944600000|2025-10-08 17:30:00|287.4|286.4|287.1|286.1|287.6|286.6|287.1|286.1|2
1759944900000|2025-10-08 17:35:00|287.6|286.6|287.6|286.6|287.6|286.6|287.6|286.6|2
1759945200000|2025-10-08 17:40:00|287.8|286.8|287.6|286.6|287.8|286.8|287.5|286.5|1
1759945500000|2025-10-08 17:45:00|287.5|286.5|287.6|286.6|287.6|286.6|287.5|286.5|1
1759945800000|2025-10-08 17:50:00|287.5|286.5|287.6|286.6|287.6|286.6|286.9|285.9|2
1759946400000|2025-10-08 18:00:00|287.8|286.8|287.5|286.5|287.9|286.9|287.5|286.5|2
1759946700000|2025-10-08 18:05:00|289.4|284.4|287.3|286.3|289.4|286.3|286.9|284.4|3
1759947000000|2025-10-08 18:10:00|287.1|286.1|287.6|286.6|289.9|286.9|286.9|284.8|14
1759947300000|2025-10-08 18:15:00|287.9|286.9|290.1|285.1|290.1|288.1|287.6|285.1|18
1759968000000|2025-10-09 00:00:00|288.5|287.4|288.8|287.8|290.6|287.8|288.4|285.6|0
1759968300000|2025-10-09 00:05:00|288.9|287.9|288.9|287.9|288.9|287.9|288.9|287.9|0
1759968600000|2025-10-09 00:10:00|288.6|287.6|288.8|287.8|288.8|287.8|288.5|287.5|1
1759969800000|2025-10-09 00:30:00|288.6|287.6|288.6|287.6|288.6|287.6|288.5|287.5|0
1759970100000|2025-10-09 00:35:00|288.8|287.8|288.6|287.6|288.8|287.8|288.6|287.6|0
1759970700000|2025-10-09 00:45:00|288.8|287.8|288.6|287.6|288.8|287.8|288.6|287.6|0
1759971000000|2025-10-09 00:50:00|288.9|287.9|288.8|287.8|288.9|287.9|288.8|287.8|1
1759971300000|2025-10-09 00:55:00|288.5|287.5|288.6|287.6|288.6|287.6|288.4|287.4|2
1759971900000|2025-10-09 01:05:00|288.5|287.5|288.4|287.4|288.5|287.5|288.3|287.3|1
1759973700000|2025-10-09 01:35:00|288.5|287.5|288.4|287.4|288.5|287.5|288.4|287.4|0
1759974000000|2025-10-09 01:40:00|288.5|287.5|288.5|287.5|288.5|287.5|288.5|287.5|0
1759974600000|2025-10-09 01:50:00|288.3|287.3|288.5|287.5|288.5|287.5|288.3|287.3|1
1759974900000|2025-10-09 01:55:00|288.8|287.8|288.6|287.6|288.8|287.8|288.6|287.6|3
1759977300000|2025-10-09 02:35:00|288.9|287.9|288.8|287.8|288.9|287.9|288.8|287.8|4
1759977600000|2025-10-09 02:40:00|288.9|287.9|288.9|287.9|288.9|287.9|288.9|287.9|0
1759980000000|2025-10-09 03:20:00|289.1|288.1|289.8|288.8|289.9|288.9|289.1|288.1|6
1759980300000|2025-10-09 03:25:00|289.9|288.9|289.9|288.9|289.9|288.9|289.9|288.9|0
1759980900000|2025-10-09 03:35:00|289.8|288.8|289.8|288.8|289.9|288.9|289.8|288.8|1
1759981500000|2025-10-09 03:45:00|289.6|288.6|289.5|288.5|291.4|288.6|289.3|286.1|1
1759981800000|2025-10-09 03:50:00|291.4|286.4|291.4|286.4|291.4|286.4|291.4|286.4|0
1759982400000|2025-10-09 04:00:00|289.1|288.1|289.1|288.1|289.1|288.1|289.1|288.1|0
1759982700000|2025-10-09 04:05:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1759983300000|2025-10-09 04:15:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1759983600000|2025-10-09 04:20:00|289.3|288.3|289.1|288.1|289.3|288.3|289|288|0
1759984500000|2025-10-09 04:35:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1759985400000|2025-10-09 04:50:00|289.3|288.3|289.4|288.4|289.4|288.4|289.3|288.3|0
1759985700000|2025-10-09 04:55:00|289.3|288.3|289.4|288.4|289.4|288.4|289.3|288.3|0
1759987200000|2025-10-09 05:20:00|289.8|288.8|290.1|289.1|290.1|289.1|289.8|288.8|4
1759987800000|2025-10-09 05:30:00|290.4|289.4|290.1|289.1|290.4|289.4|290.1|289.1|0
1759988700000|2025-10-09 05:45:00|290.3|289.3|290.1|289.1|290.3|289.3|290.1|289.1|1
1759992300000|2025-10-09 06:45:00|290.3|289.3|290.3|289.3|290.4|289.4|290.3|289.3|0
1759993200000|2025-10-09 07:00:00|290.1|289.1|290.3|289.3|290.3|289.3|290.1|289.1|0
1759993800000|2025-10-09 07:10:00|290.8|289.8|292.6|287.6|292.6|289.8|290.8|287.6|3
1759994700000|2025-10-09 07:25:00|290.5|289.5|290.5|289.5|290.5|289.5|290.5|289.5|0
1759995300000|2025-10-09 07:35:00|290.4|289.4|290.3|289.3|290.4|289.4|290.3|289.3|0
1759995900000|2025-10-09 07:45:00|290.8|289.8|292.9|287.9|292.9|289.9|290.8|287.6|7
1759997700000|2025-10-09 08:15:00|290.8|289.8|290.8|289.8|290.8|289.8|290.8|289.8|0
1759998300000|2025-10-09 08:25:00|291|290|291.1|290.1|291.1|290.1|291|290|0
1759999500000|2025-10-09 08:45:00|291|290|291|290|291|290|291|290|0
1760000100000|2025-10-09 08:55:00|291.1|290.1|290.9|289.9|291.1|290.1|290.9|289.9|0
1760000700000|2025-10-09 09:05:00|290.5|289.5|290.6|289.6|290.6|289.6|290.5|289.5|1
1760004000000|2025-10-09 10:00:00|291|290|290.8|289.8|291|290|290.8|289.8|2
1760004600000|2025-10-09 10:10:00|290.6|289.6|290.6|289.6|290.6|289.6|290.6|289.6|0
1760009400000|2025-10-09 11:30:00|290.5|289.5|290.8|289.8|292.4|289.8|290.5|287.4|0
1760009700000|2025-10-09 11:35:00|290.5|289.5|292.4|287.4|292.4|289.9|290.5|287.4|0
1760010000000|2025-10-09 11:40:00|290.9|289.9|290.9|289.9|292.4|289.9|290.5|287.4|0
1760010300000|2025-10-09 11:45:00|290.5|289.5|290.3|289.3|290.6|289.6|290.3|289.3|0
1760010600000|2025-10-09 11:50:00|290.6|289.6|290.4|289.4|290.6|289.6|290.3|289.3|0
1760010900000|2025-10-09 11:55:00|290.6|289.6|290.9|289.9|291.1|290.1|290.6|289.6|4
1760011200000|2025-10-09 12:00:00|292.5|287.5|292.5|287.5|292.6|287.6|292.5|287.5|0
1760011500000|2025-10-09 12:05:00|292.4|287.4|292.4|287.4|292.4|287.4|292.4|287.4|0
1760011800000|2025-10-09 12:10:00|290.3|289.3|290.3|289.3|290.3|289.3|290.3|289.3|0
1760013300000|2025-10-09 12:35:00|290.4|289.4|290.1|289.1|290.6|289.6|290.1|289.1|2
1760013600000|2025-10-09 12:40:00|290.4|289.4|290.4|289.4|290.4|289.4|290.4|289.4|1
1760016600000|2025-10-09 13:30:00|290.1|289.1|290|289|292.1|289.1|289.6|286.8|7
1760016900000|2025-10-09 13:35:00|289.4|288.4|290.4|289.4|290.4|289.4|289.4|288.4|4
1760017200000|2025-10-09 13:40:00|290.3|289.3|290.6|289.6|290.6|289.6|290.3|289.3|5
1760017500000|2025-10-09 13:45:00|||||||||2
1760017800000|2025-10-09 13:50:00|292.1|287.1|289.9|288.9|292.1|289.4|289.5|287.1|26
1760018100000|2025-10-09 13:55:00|290|289|290.1|289.1|292.4|289.3|289.9|287.4|1
1760018400000|2025-10-09 14:00:00|290|289|291.1|290.1|291.3|290.3|290|289|8
1760018700000|2025-10-09 14:05:00|291|290|290.8|289.8|291|290|290.5|289.5|4
1760019000000|2025-10-09 14:10:00|290.6|289.6|290.6|289.6|290.8|289.8|290.6|289.6|0
1760019300000|2025-10-09 14:15:00|290.9|289.9|290.8|289.8|290.9|289.9|290.8|289.8|3
1760019600000|2025-10-09 14:20:00|290.6|289.6|292.4|287.4|292.6|289.6|290.5|287.4|3
1760019900000|2025-10-09 14:25:00|290.3|289.3|289.4|288.4|292.4|289.3|289.3|287.1|10
1760020200000|2025-10-09 14:30:00|291.9|286.9|290|289|291.9|289|289.4|286.9|0
1760020500000|2025-10-09 14:35:00|289.9|288.9|289.4|288.4|289.9|288.9|289.4|288.4|4
1760020800000|2025-10-09 14:40:00|289.5|288.5|290.3|289.3|292.6|289.4|289.5|286.9|3
1760021100000|2025-10-09 14:45:00|290.4|289.4|290.4|289.4|290.4|289.4|290.4|289.4|0
1760021400000|2025-10-09 14:50:00|290.5|289.5|290.5|289.5|290.5|289.5|290.5|289.5|0
1760021700000|2025-10-09 14:55:00|290.4|289.4|289.5|288.5|290.4|289.4|289.4|288.4|4
1760022000000|2025-10-09 15:00:00|289.4|288.4|289.4|288.4|289.4|288.4|289.3|288.3|3
1760022900000|2025-10-09 15:15:00|289.3|288.3|289.1|288.1|289.3|288.3|289.1|288.1|0
1760023200000|2025-10-09 15:20:00|289.4|288.4|289.4|288.4|289.4|288.4|289.1|288.1|2
1760024100000|2025-10-09 15:35:00|289.8|288.8|289.1|288.1|291.9|289|289.1|286.9|2
1760024400000|2025-10-09 15:40:00|289.4|288.4|289.6|288.6|289.6|288.6|289.4|288.4|1
1760024700000|2025-10-09 15:45:00|290|289|290.3|289.3|291.9|289.3|290|286.9|2
1760025300000|2025-10-09 15:55:00|292.6|287.6|292.9|287.9|292.9|290.1|290.8|287.6|6
1760025600000|2025-10-09 16:00:00|293.1|288.1|291.3|290.3|293.1|290.3|291.3|288|4
1760025900000|2025-10-09 16:05:00|294.3|289.3|291.9|290.9|294.3|291.3|291.1|288.6|8
1760026500000|2025-10-09 16:15:00|291.8|290.8|292|291|292.1|291.1|291.8|290.8|2
1760026800000|2025-10-09 16:20:00|291.9|290.9|291.9|290.9|291.9|290.9|291.5|290.5|1
1760027100000|2025-10-09 16:25:00|292.1|291.1|292.5|291.5|292.6|291.6|291.6|290.6|4
1760027400000|2025-10-09 16:30:00|292.3|291.3|296.6|291.6|296.6|293.8|292.3|289.6|71
1760027700000|2025-10-09 16:35:00|294.5|293.5|297.1|292.1|297.4|294.5|294.5|291.1|10
1760028000000|2025-10-09 16:40:00|294.9|293.9|294.3|293.3|296.6|293.9|293.9|291.5|4
1760028300000|2025-10-09 16:45:00|296.1|291.1|293.8|292.8|296.1|293|293.8|290.6|1
1760028600000|2025-10-09 16:50:00|295.6|290.6|295.8|290.8|295.9|290.9|295.6|290.6|1
1760029200000|2025-10-09 17:00:00|295.6|290.6|294.3|293.3|295.6|293.3|293.5|290.6|1
1760029500000|2025-10-09 17:05:00|294|293|294.4|293.4|294.4|293.4|294|293|0
1760029800000|2025-10-09 17:10:00|297.3|292.3|297|292|297.3|293.9|294.3|292|33
1760030100000|2025-10-09 17:15:00|297.1|292.1|295.8|294.8|297.1|294.8|294.8|292.1|1
1760030400000|2025-10-09 17:20:00|298.6|293.6|299|294|299.4|296.4|297|293.6|21
1760030700000|2025-10-09 17:25:00|298.9|293.9|298.5|293.5|298.9|293.9|298.5|293.5|0
1760031000000|2025-10-09 17:30:00|298.4|293.4|297.8|292.8|298.4|295.3|296.3|292.6|9
1760031300000|2025-10-09 17:35:00|297.6|292.6|297.4|292.4|297.6|292.6|297.4|292.4|1
1760031600000|2025-10-09 17:40:00|297.3|292.3|294.8|293.8|297.3|294|294.8|292|0
1760031900000|2025-10-09 17:45:00|294.9|293.9|295.3|294.3|297.4|294.3|294.9|292.1|0
1760032200000|2025-10-09 17:50:00|297.4|292.4|297.9|292.9|298.3|294.9|295.9|292.4|6
1760032500000|2025-10-09 17:55:00|297.8|292.8|297.8|292.8|297.8|292.8|297.6|292.6|0
1760032800000|2025-10-09 18:00:00|297.9|292.9|298.1|293.1|298.6|296.1|296|292.9|3
1760033400000|2025-10-09 18:10:00|297.9|292.9|296|295|297.9|295.3|295.4|292.9|4
1760033700000|2025-10-09 18:15:00|296.1|295.1|295.8|294.8|297.9|295.1|295|292.6|9
1760054400000|2025-10-10 00:00:00|295.9|290.9|297.6|292.6|297.6|293.1|293.9|290.9|4
1760054700000|2025-10-10 00:05:00|295.8|294.8|296.6|291.6|297.3|294.8|294.5|291.3|8
1760055000000|2025-10-10 00:10:00|294.5|293.5|296|295|297.6|295.3|294.5|291.6|14
1760055300000|2025-10-10 00:15:00|297.6|292.6|295.8|294.8|297.6|295|295.6|292.6|7
1760055900000|2025-10-10 00:25:00|295.6|294.6|298.1|293.1|298.1|295|295.3|292.9|1
1760056200000|2025-10-10 00:30:00|296.3|295.3|298.4|293.4|298.4|295.3|296.3|293.1|1
1760056500000|2025-10-10 00:35:00|296.3|295.3|296.3|295.3|296.3|295.3|296.3|295.3|0
1760056800000|2025-10-10 00:40:00|298.1|293.1|298.1|293.1|298.1|293.1|298.1|293.1|0
1760058300000|2025-10-10 01:05:00|298.4|293.4|295.6|294.6|298.4|295.8|295.6|291.5|10
1760058900000|2025-10-10 01:15:00|296.6|291.6|297.4|292.4|297.4|294.5|295.3|291.3|2
1760059200000|2025-10-10 01:20:00|295.3|294.3|295.5|294.5|297.4|294.5|294.9|291.4|1
1760059500000|2025-10-10 01:25:00|295.3|294.3|295.8|294.8|296.3|294.8|295.3|291.3|1
1760059800000|2025-10-10 01:30:00|297.9|292.9|295.9|294.9|297.9|294.9|295.5|291.4|0
1760060100000|2025-10-10 01:35:00|296|295|295.9|294.9|296|295|295.9|294.9|0
1760061000000|2025-10-10 01:50:00|295.8|294.8|295.5|294.5|297.4|294.9|295.3|291.3|10
1760061300000|2025-10-10 01:55:00|295.4|294.4|295.4|294.4|295.4|294.4|295.4|294.4|0
1760061600000|2025-10-10 02:00:00|295.3|294.3|295.4|294.4|296.3|294.4|295.3|291.3|0
1760062200000|2025-10-10 02:10:00|295.3|294.3|295.4|294.4|296.3|294.4|295.3|291.3|0
1760062800000|2025-10-10 02:20:00|295.3|294.3|295.8|294.8|296.4|294.9|295.3|291.3|1
1760063400000|2025-10-10 02:30:00|296.4|291.4|296|295|296.5|295|295.9|291.4|5
1760065200000|2025-10-10 03:00:00|297.1|292.1|295.8|294.8|297.5|294.8|295.8|291.5|1
1760066700000|2025-10-10 03:25:00|295.9|294.9|295.9|294.9|295.9|294.9|295.8|294.8|0
1760067600000|2025-10-10 03:40:00|296|295|295.6|294.6|296|295|295.4|294.4|1
1760067900000|2025-10-10 03:45:00|295.1|294.1|295.5|294.5|296.6|294.5|294.8|291.3|4
1760068200000|2025-10-10 03:50:00|297.4|292.4|297.4|292.4|297.4|292.4|297.4|292.4|0
1760070000000|2025-10-10 04:20:00|295.3|294.3|297.6|292.6|297.6|294.5|295.3|292.4|0
1760071500000|2025-10-10 04:45:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|0
1760073300000|2025-10-10 05:15:00|295.8|294.8|297.6|292.6|297.6|294.9|295.8|292.6|0
1760073600000|2025-10-10 05:20:00|296|295|295.5|294.5|297.6|295.1|295.5|292.4|1
1760076000000|2025-10-10 06:00:00|295.3|294.3|295.5|294.5|295.6|294.6|295.3|294.3|2
1760077200000|2025-10-10 06:20:00|295.6|294.6|295.6|294.6|295.6|294.6|295.6|294.6|0
1760077500000|2025-10-10 06:25:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|0
1760078100000|2025-10-10 06:35:00|295.8|294.8|295.6|294.6|295.9|294.9|295.6|294.6|1
1760078700000|2025-10-10 06:45:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|0
1760080200000|2025-10-10 07:10:00|295.6|294.6|297.6|292.6|297.6|294.6|295.5|292.6|0
1760080800000|2025-10-10 07:20:00|295.8|294.8|295.8|294.8|295.8|294.8|295.8|294.8|0
1760084400000|2025-10-10 08:20:00|295.9|294.9|295.9|294.9|295.9|294.9|295.9|294.9|0
1760085000000|2025-10-10 08:30:00|296|295|296|295|296|295|296|295|0
1760086500000|2025-10-10 08:55:00|296.1|295.1|298.6|293.6|298.6|295.5|296.1|293.6|4
1760088000000|2025-10-10 09:20:00|296.8|295.8|296.8|295.8|296.8|295.8|296.8|295.8|0
1760088600000|2025-10-10 09:30:00|296.4|295.4|298.1|293.1|298.1|295.5|296.4|293.1|2
1760088900000|2025-10-10 09:35:00|296.5|295.5|298.6|293.6|298.6|295.5|296.5|293.6|0
1760089500000|2025-10-10 09:45:00|296.5|295.5|296.5|295.5|296.5|295.5|296.5|295.5|1
1760090700000|2025-10-10 10:05:00|296.6|295.6|298.4|293.4|298.4|295.8|296.6|293.4|3
1760092800000|2025-10-10 10:40:00|||||||||1
1760093400000|2025-10-10 10:50:00|298.3|293.3|298.3|293.3|298.3|293.3|298.3|293.3|0
1760093700000|2025-10-10 10:55:00|297.9|292.9|297.9|292.9|297.9|292.9|297.9|292.9|0
1760094600000|2025-10-10 11:10:00|296|295|296|295|296|295|296|295|0
1760095800000|2025-10-10 11:30:00|296.1|295.1|297.9|292.9|297.9|295.1|296.1|292.9|0
1760097900000|2025-10-10 12:05:00|297.8|292.8|297.9|292.9|297.9|292.9|297.8|292.8|5
1760098200000|2025-10-10 12:10:00|296|295|295.5|294.5|296|295|295.5|294.5|3
1760099100000|2025-10-10 12:25:00|294.9|293.9|297|292|297.1|293.9|294.9|292|4
1760099700000|2025-10-10 12:35:00|296.9|291.9|296.9|291.9|296.9|291.9|296.9|291.9|0
1760103000000|2025-10-10 13:30:00|296.6|291.6|296.9|295.9|297.1|296|294.8|291.6|18
1760103300000|2025-10-10 13:35:00|296.8|295.8|297|296|297|296|296.6|295.6|3
1760103600000|2025-10-10 13:40:00|297.1|296.1|297.5|296.5|297.5|296.5|297.1|296.1|3
1760103900000|2025-10-10 13:45:00|297.6|296.6|298.9|297.9|300.4|298.1|297.6|295.3|32
1760104200000|2025-10-10 13:50:00|298.8|297.8|299.1|298.1|299.1|298.1|298.8|297.8|8
1760104500000|2025-10-10 13:55:00|298.9|297.9|299.3|298.3|299.4|298.4|298.9|297.9|8
1760104800000|2025-10-10 14:00:00|299.4|298.4|299.4|298.4|300.6|299.6|299.1|298.1|31
1760105100000|2025-10-10 14:05:00|299.3|298.3|298.5|297.5|299.3|298.3|298.1|297.1|10
1760105400000|2025-10-10 14:10:00|298.4|297.4|298.8|297.8|300.4|297.8|297.9|295.4|5
1760105700000|2025-10-10 14:15:00|300.9|295.9|299.6|298.6|300.9|298.9|298.9|295.9|21
1760106000000|2025-10-10 14:20:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|1
1760106300000|2025-10-10 14:25:00|299.3|298.3|299.3|298.3|299.3|298.3|299.3|298.3|0
1760106600000|2025-10-10 14:30:00|299.1|298.1|298.9|297.9|299.1|298.1|298.9|297.9|3
1760106900000|2025-10-10 14:35:00|299|298|298.5|297.5|299.3|298.3|298.5|297.5|2
1760107200000|2025-10-10 14:40:00|300.6|295.6|298.9|297.9|300.6|297.9|298.8|295.6|1
1760107500000|2025-10-10 14:45:00|||||||||1
1760107800000|2025-10-10 14:50:00|298.8|297.8|299.4|298.4|299.4|298.4|298.8|297.8|1
1760108100000|2025-10-10 14:55:00|299.8|298.8|298.6|297.6|301.1|298.8|298.6|296.1|5
1760108400000|2025-10-10 15:00:00|298.8|297.8|298.3|297.3|300.6|297.8|298.1|295.1|1
1760108700000|2025-10-10 15:05:00|299.3|294.3|296.9|295.9|299.6|296.5|296.3|293.5|9
1760109000000|2025-10-10 15:10:00|296.6|295.6|297.3|296.3|298.9|296.3|296.6|293.9|1
1760109300000|2025-10-10 15:15:00|297.4|296.4|297.5|296.5|297.5|296.5|297.3|296.3|0
1760109600000|2025-10-10 15:20:00|297.1|296.1|296.8|295.8|298.9|296.1|296|293.4|5
1760109900000|2025-10-10 15:25:00|296.9|295.9|298.6|293.6|299.1|296.4|296.5|293.4|5
1760110200000|2025-10-10 15:30:00|296.5|295.5|296.5|295.5|296.5|295.5|296.5|295.5|0
1760110500000|2025-10-10 15:35:00|296.8|295.8|297.1|296.1|297.1|296.1|296.8|295.8|3
1760110800000|2025-10-10 15:40:00|297.3|296.3|297.3|296.3|297.3|296.3|297.3|296.3|0
1760111100000|2025-10-10 15:45:00|297.4|296.4|298.3|297.3|300.9|297.9|297.3|295.1|12
1760112300000|2025-10-10 16:05:00|300.4|295.4|299|298|300.4|298|298.5|295.4|1
1760112900000|2025-10-10 16:15:00|298.9|297.9|298.8|297.8|298.9|297.9|298.6|297.6|2
1760113200000|2025-10-10 16:20:00|298.4|297.4|299.6|294.6|299.9|297.4|297.5|294.6|1
1760113500000|2025-10-10 16:25:00|297.5|296.5|299.4|294.4|299.4|296.5|297.5|294.4|0
1760113800000|2025-10-10 16:30:00|297.1|296.1|297.1|296.1|297.1|296.1|297.1|296.1|0
1760114700000|2025-10-10 16:45:00|297.3|296.3|297.1|296.1|297.9|296.9|297.1|296.1|7
1760115000000|2025-10-10 16:50:00|297|296|299.1|294.1|299.1|296.1|296.5|293.6|4
1760115600000|2025-10-10 17:00:00|297.3|296.3|297.3|296.3|299.1|296.3|297.3|294.1|1
1760115900000|2025-10-10 17:05:00|297.4|296.4|297.8|296.8|299.6|296.8|297.4|294.6|1
1760116200000|2025-10-10 17:10:00|297.9|296.9|297.9|296.9|297.9|296.9|297.9|296.9|0
1760116500000|2025-10-10 17:15:00|297.4|296.4|297.8|296.8|299.4|296.8|297|293.8|9
1760116800000|2025-10-10 17:20:00|297.9|296.9|297.9|296.9|297.9|296.9|297.9|296.9|1
1760117100000|2025-10-10 17:25:00|298|297|297.9|296.9|298|297|297.9|296.9|5
1760117700000|2025-10-10 17:35:00|297.8|296.8|297.9|296.9|297.9|296.9|297.8|296.8|0
1760118300000|2025-10-10 17:45:00|297.8|296.8|297.1|296.1|297.8|296.8|297.1|296.1|11
1760118600000|2025-10-10 17:50:00|297|296|297.3|296.3|297.3|296.3|297|296|1
1760118900000|2025-10-10 17:55:00|297.1|296.1|297.1|296.1|297.3|296.3|296.9|295.9|1
1760119200000|2025-10-10 18:00:00|297.3|296.3|297.1|296.1|297.4|296.4|296.9|295.9|1
1760119500000|2025-10-10 18:05:00|297|296|296.9|295.9|297.1|296.1|296.8|295.8|9
1760119800000|2025-10-10 18:10:00|297.1|296.1|299.6|294.6|299.6|296.9|297.1|294.6|5
1760120100000|2025-10-10 18:15:00|297.9|296.9|297.3|296.3|298.1|297.1|297.1|296.1|2
1760313600000|2025-10-13 00:00:00|300.5|295.5|298.5|297.5|300.5|297.5|298.5|295.1|0
1760313900000|2025-10-13 00:05:00|298.6|297.6|298.4|297.4|298.6|297.6|298.4|297.4|1
1760314200000|2025-10-13 00:10:00|298.3|297.3|299.9|294.9|300.4|297.4|297.1|294.9|4
1760314500000|2025-10-13 00:15:00|298|297|300.1|295.1|300.1|297|298|295.1|0
1760314800000|2025-10-13 00:20:00|298|297|300.1|295.1|300.1|297|298|295.1|0
1760315700000|2025-10-13 00:35:00|298|297|299.9|294.9|300.8|297.3|297.8|294.6|0
1760316000000|2025-10-13 00:40:00|299.6|294.6|299.6|294.6|300.5|296.8|297.8|294.6|1
1760317200000|2025-10-13 01:00:00|297.8|296.8|297.5|296.5|300.5|296.8|297.1|294.9|2
1760317800000|2025-10-13 01:10:00|297.6|296.6|296.6|295.6|300.5|296.6|296.6|295.4|1
1760318100000|2025-10-13 01:15:00|296.8|295.8|296.8|295.8|296.8|295.8|296.8|295.8|0
1760319600000|2025-10-13 01:40:00|300|295|299.6|294.6|300.5|296.9|297.3|294.1|6
1760320800000|2025-10-13 02:00:00|297.5|296.5|297.5|296.5|299.6|296.5|297.5|294.6|0
1760324100000|2025-10-13 02:55:00|297.4|296.4|297.4|296.4|297.4|296.4|297.4|296.4|0
1760325000000|2025-10-13 03:10:00|297.5|296.5|297.3|296.3|297.5|296.5|297.3|296.3|0
1760326800000|2025-10-13 03:40:00|297.1|296.1|297|296|297.3|296.3|297|296|0
1760327100000|2025-10-13 03:45:00|299.1|294.1|299.1|294.1|299.1|294.1|299.1|294.1|0
1760328000000|2025-10-13 04:00:00|297|296|297|296|297|296|297|296|0
1760328300000|2025-10-13 04:05:00|299.1|294.1|297.3|296.3|299.1|296.4|296.9|294.1|3
1760336100000|2025-10-13 06:15:00|297.4|296.4|297.4|296.4|297.4|296.4|297.4|296.4|0
1760337000000|2025-10-13 06:30:00|297.3|296.3|297.3|296.3|297.3|296.3|297.3|296.3|0
1760338800000|2025-10-13 07:00:00|297|296|299.1|294.1|299.1|296|297|294.1|1
1760339100000|2025-10-13 07:05:00|297.4|296.4|297.4|296.4|297.4|296.4|297.4|296.4|0
1760342400000|2025-10-13 08:00:00|297.5|296.5|297.4|296.4|297.5|296.5|297.4|296.4|0
1760343900000|2025-10-13 08:25:00|297.6|296.6|297.6|296.6|297.6|296.6|297.6|296.6|0
1760350200000|2025-10-13 10:10:00|297.8|296.8|298|297|298|297|297.8|296.8|3
1760350500000|2025-10-13 10:15:00|297.9|296.9|297.9|296.9|297.9|296.9|297.9|296.9|0
1760351100000|2025-10-13 10:25:00|298|297|298|297|298|297|298|297|0
1760351400000|2025-10-13 10:30:00|297.9|296.9|298|297|298|297|297.9|296.9|0
1760351700000|2025-10-13 10:35:00|300.8|295.8|300.5|295.5|300.8|295.8|300.5|295.5|2
1760352000000|2025-10-13 10:40:00|300.6|295.6|300.9|295.9|300.9|295.9|300.6|295.6|0
1760362200000|2025-10-13 13:30:00|301|296|301.1|296.1|301.1|298|298.8|295.9|1
1760362500000|2025-10-13 13:35:00|299.3|298.3|299.5|298.5|301.1|298.5|299.3|296.1|1
1760362800000|2025-10-13 13:40:00|299.6|298.6|300.3|299.3|300.3|299.3|299.6|298.6|12
1760363100000|2025-10-13 13:45:00|300.4|299.4|301|300|301.9|300.9|300.4|299.4|7
1760363400000|2025-10-13 13:50:00|301.3|300.3|301.4|300.4|303.4|300.9|301.3|298.4|4
1760363700000|2025-10-13 13:55:00|301.3|300.3|301.4|300.4|301.6|300.6|301.3|300.3|2
1760364000000|2025-10-13 14:00:00|303.5|298.5|299.3|298.3|303.5|300.8|299.3|296.8|9
1760364300000|2025-10-13 14:05:00|301.9|296.9|300.5|299.5|302.5|299.6|300|296.9|6
1760364900000|2025-10-13 14:15:00|302.1|297.1|302.6|297.6|302.9|299.4|299.8|296.9|4
1760365200000|2025-10-13 14:20:00|303|298|300.1|299.1|303|299.9|300.1|297.6|2
1760365500000|2025-10-13 14:25:00|300.3|299.3|300.1|299.1|300.4|299.4|300|299|1
1760365800000|2025-10-13 14:30:00|299.9|298.9|299.4|298.4|299.9|298.9|299.3|298.3|3
1760366100000|2025-10-13 14:35:00|299.5|298.5|299.4|298.4|301.9|298.9|299.3|296.6|5
1760366700000|2025-10-13 14:45:00|299.3|298.3|299.5|298.5|301.8|298.5|299.1|296.6|0
1760367000000|2025-10-13 14:50:00|299.6|298.6|299.3|298.3|301.9|298.6|299.3|296.8|1
1760367300000|2025-10-13 14:55:00|299.4|298.4|299.1|298.1|301.6|298.4|298.5|295.6|2
1760367600000|2025-10-13 15:00:00|299|298|298.9|297.9|301.4|298.3|298.9|296.4|1
1760367900000|2025-10-13 15:05:00|299.4|298.4|299.9|298.9|301.9|298.9|299.4|296.6|2
1760368200000|2025-10-13 15:10:00|299.8|298.8|299.8|298.8|299.9|298.9|299.8|298.8|0
1760369100000|2025-10-13 15:25:00|299.5|298.5|301.4|296.4|301.4|298.5|299.3|296.4|1
1760369400000|2025-10-13 15:30:00|299.5|298.5|299.1|298.1|301.4|298.5|298.9|296.4|0
1760369700000|2025-10-13 15:35:00|299|298|299.1|298.1|299.1|298.1|298.9|297.9|1
1760370000000|2025-10-13 15:40:00|299.3|298.3|299.4|298.4|299.6|298.6|299.3|298.3|2
1760370300000|2025-10-13 15:45:00|299.6|298.6|299.8|298.8|299.8|298.8|299.5|298.5|1
1760370600000|2025-10-13 15:50:00|299.4|298.4|299.4|298.4|299.4|298.4|299.4|298.4|1
1760370900000|2025-10-13 15:55:00|299.3|298.3|299.3|298.3|299.3|298.3|299.1|298.1|1
1760371200000|2025-10-13 16:00:00|299|298|299|298|299|298|299|298|3
1760371500000|2025-10-13 16:05:00|298.9|297.9|298.9|297.9|298.9|297.9|298.9|297.9|0
1760371800000|2025-10-13 16:10:00|298.8|297.8|299.4|298.4|299.4|298.4|298.4|297.4|7
1760372100000|2025-10-13 16:15:00|299.6|298.6|299.8|298.8|299.8|298.8|299.5|298.5|1
1760372700000|2025-10-13 16:25:00|||||||||1
1760373300000|2025-10-13 16:35:00|299.5|298.5|299.6|298.6|299.6|298.6|299.5|298.5|1
1760374200000|2025-10-13 16:50:00|299.5|298.5|299.6|298.6|299.6|298.6|299.5|298.5|1
1760374500000|2025-10-13 16:55:00|299.8|298.8|300.3|299.3|300.3|299.3|299.8|298.8|3
1760376300000|2025-10-13 17:25:00|300.4|299.4|300.4|299.4|300.4|299.4|300.4|299.4|0
1760377800000|2025-10-13 17:50:00|300.1|299.1|299.9|298.9|300.1|299.1|299.9|298.9|1
1760378400000|2025-10-13 18:00:00|300|299|300.1|299.1|300.1|299.1|300|299|0
1760378700000|2025-10-13 18:05:00|299.9|298.9|297.9|296.9|301.3|298.9|297.9|296.1|12
1760379000000|2025-10-13 18:10:00|297.8|296.8|299.1|294.1|300.1|297.5|296|293.1|36
1760379300000|2025-10-13 18:15:00|297|296|298.8|293.8|299.1|296.4|296.5|293.5|2
1760400000000|2025-10-14 00:00:00|298.9|293.9|299.8|294.8|302.8|298.5|297.5|293.5|10
1760400600000|2025-10-14 00:10:00|299.9|294.9|299.8|294.8|302.5|298|298.5|294.8|1
1760400900000|2025-10-14 00:15:00|299.9|294.9|299.9|294.9|299.9|297.6|298.6|294.6|0
1760401200000|2025-10-14 00:20:00|300|295|300|295|300.1|298|298.8|294.9|0
1760401500000|2025-10-14 00:25:00|298.5|297.5|299.1|294.1|301.8|297.6|298.1|294.1|0
1760401800000|2025-10-14 00:30:00|299.3|294.3|299.3|294.3|299.8|294.8|298.6|293.6|0
1760402100000|2025-10-14 00:35:00|299.4|294.4|298.8|293.8|301.8|296.8|297.1|293.5|1
1760402400000|2025-10-14 00:40:00|298.6|293.6|298.8|293.8|298.8|296.6|297.6|293.5|1
1760402700000|2025-10-14 00:45:00|298.6|293.6|299.1|294.1|301.9|297.1|297.6|293.6|6
1760403000000|2025-10-14 00:50:00|299.3|294.3|299.3|294.3|299.3|294.3|299.3|294.3|0
1760403300000|2025-10-14 00:55:00|297.8|296.8|299.4|294.4|299.4|296.8|297.8|294.3|0
1760403600000|2025-10-14 01:00:00|297.9|296.9|299.4|294.4|302.1|297.1|297.5|294.4|1
1760404200000|2025-10-14 01:10:00|297.9|296.9|299.6|294.6|299.6|296.9|297.9|294.4|0
1760404500000|2025-10-14 01:15:00|299.8|294.8|299.5|294.5|299.8|297.3|298.1|294.5|0
1760404800000|2025-10-14 01:20:00|298.1|297.1|300|295|300.1|297.6|298|294.1|3
1760405400000|2025-10-14 01:30:00|298.4|297.4|300.3|295.3|300.3|297.4|298.4|295|0
1760405700000|2025-10-14 01:35:00|300.4|295.4|300.8|295.8|302.3|298.1|299|295.4|1
1760406300000|2025-10-14 01:45:00|299.3|298.3|300.8|295.8|300.8|298.3|299.3|295.8|0
1760406600000|2025-10-14 01:50:00|299.3|298.3|300.6|295.6|300.8|298.3|299.3|295.6|0
1760407500000|2025-10-14 02:05:00|298.8|297.8|300.9|295.9|300.9|298.3|298.8|295.9|0
1760408700000|2025-10-14 02:25:00|299|298|299|298|299|298|299|298|0
1760409000000|2025-10-14 02:30:00|299.1|298.1|300.6|295.6|302.1|298.4|299|295.5|0
1760409300000|2025-10-14 02:35:00|300.8|295.8|300.8|295.8|300.8|295.8|300.5|295.5|0
1760409900000|2025-10-14 02:45:00|300.6|295.6|300.6|295.6|300.6|295.6|300.6|295.6|0
1760410200000|2025-10-14 02:50:00|300.8|295.8|300.8|295.8|300.8|295.8|300.8|295.8|0
1760412000000|2025-10-14 03:20:00|300.9|295.9|301.1|296.1|301.1|298|299|295.9|0
1760412300000|2025-10-14 03:25:00|301|296|301.1|296.1|301.3|296.3|301|296|0
1760412900000|2025-10-14 03:35:00|301.3|296.3|298.8|293.8|301.5|296.5|297.5|293.8|8
1760413200000|2025-10-14 03:40:00|300.3|295.3|298.6|293.6|300.4|295.4|298.6|293.6|0
1760413500000|2025-10-14 03:45:00|300.3|295.3|298.4|293.4|300.3|295.3|298.4|293.4|0
1760413800000|2025-10-14 03:50:00|296.5|295.5|298.4|293.4|299.6|295.5|296.5|293.3|0
1760414400000|2025-10-14 04:00:00|296.3|295.3|296.3|295.3|296.3|295.3|296.3|295.3|0
1760415300000|2025-10-14 04:15:00|296.1|295.1|295.6|290.6|296.9|295.1|293.6|289.6|6
1760415600000|2025-10-14 04:20:00|296.8|291.8|295.4|290.4|296.8|291.8|295.4|290.4|0
1760416200000|2025-10-14 04:30:00|295.3|290.3|295.4|290.4|296.9|291.9|295.3|290.3|0
1760416500000|2025-10-14 04:35:00|295.5|290.5|295.6|290.6|295.6|290.6|295.5|290.5|0
1760416800000|2025-10-14 04:40:00|295.8|290.8|295.8|290.8|295.8|290.8|295.8|290.8|0
1760418600000|2025-10-14 05:10:00|295.6|290.6|298.4|293.4|299.4|294.4|295.6|290.6|0
1760418900000|2025-10-14 05:15:00|295.5|290.5|295.5|290.5|295.5|290.5|295.4|290.4|0
1760419200000|2025-10-14 05:20:00|295.6|290.6|295.9|290.9|298.6|293.6|295.6|290.6|0
1760419500000|2025-10-14 05:25:00|296.4|291.4|295.9|290.9|298.6|293.6|295.9|290.9|0
1760419800000|2025-10-14 05:30:00|296|291|296|291|296|291|296|291|0
1760420100000|2025-10-14 05:35:00|296.1|291.1|295.9|290.9|298.8|293.8|295.9|290.9|0
1760421000000|2025-10-14 05:50:00|296|291|296|291|299.4|294.4|294.3|291|0
1760421300000|2025-10-14 05:55:00|295.9|290.9|295.9|290.9|298.8|293.8|295.9|290.9|0
1760421600000|2025-10-14 06:00:00|294.5|293.5|295.8|290.8|298.8|293.8|294.5|290.6|0
1760421900000|2025-10-14 06:05:00|295.6|290.6|295.6|290.6|295.6|290.6|295.6|290.6|0
1760422200000|2025-10-14 06:10:00|296.1|291.1|296.3|291.3|299.5|294.5|294.4|290.6|4
1760422500000|2025-10-14 06:15:00|295.9|290.9|295.8|290.8|295.9|290.9|295.8|290.8|0
1760422800000|2025-10-14 06:20:00|294.6|293.6|296.3|291.3|296.3|293.8|294.4|290.5|3
1760423100000|2025-10-14 06:25:00|296.4|291.4|296.4|291.4|296.4|291.4|296.4|291.4|0
1760427900000|2025-10-14 07:45:00|294.9|293.9|299.6|294.6|299.8|294.9|294.9|293.6|2
1760428200000|2025-10-14 07:50:00|296|295|297.8|292.8|299.9|295.4|295.1|292.5|4
1760428500000|2025-10-14 07:55:00|297.6|292.6|297.8|292.8|297.8|292.8|297.6|292.6|0
1760431800000|2025-10-14 08:50:00|297.5|292.5|297.5|292.5|297.5|292.5|297.5|292.5|1
1760433300000|2025-10-14 09:15:00|296|295|297.5|292.5|297.5|295|296|292.5|0
1760433600000|2025-10-14 09:20:00|296.1|295.1|297.6|292.6|297.6|295.1|296.1|292.6|1
1760436000000|2025-10-14 10:00:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|0
1760437500000|2025-10-14 10:25:00|294.9|293.9|297|292|297|294.3|294.9|292|3
1760437800000|2025-10-14 10:30:00|294.5|293.5|295.3|290.3|295.5|293.5|294.3|290.3|2
1760438100000|2025-10-14 10:35:00|295.1|290.1|295.1|290.1|295.1|290.1|295.1|290.1|0
1760438400000|2025-10-14 10:40:00|295|290|295|290|295|290|295|290|0
1760438700000|2025-10-14 10:45:00|292.6|291.6|295.1|290.1|295.1|291.6|292.6|290|0
1760439000000|2025-10-14 10:50:00|295|290|295|290|295|290|295|290|0
1760439300000|2025-10-14 10:55:00|294.3|289.3|294.4|289.4|294.4|290.9|291.9|289.1|3
1760439600000|2025-10-14 11:00:00|291.9|290.9|291.4|290.4|294.4|291.3|291.4|289|2
1760439900000|2025-10-14 11:05:00|291.6|290.6|291.4|290.4|291.6|290.6|291.4|290.4|0
1760440200000|2025-10-14 11:10:00|291.6|290.6|291.4|290.4|291.8|290.8|291.4|290.4|7
1760440500000|2025-10-14 11:15:00|291.5|290.5|291.9|290.9|293.3|290.9|291.1|288.1|4
1760440800000|2025-10-14 11:20:00|292.3|291.3|294.4|289.4|294.4|291.3|292.3|289.4|2
1760442300000|2025-10-14 11:45:00|292.8|291.8|293|292|293|292|292.8|291.8|2
1760442600000|2025-10-14 11:50:00|293.1|292.1|293.1|292.1|293.1|292.1|293.1|292.1|0
1760448600000|2025-10-14 13:30:00|293.3|292.3|292.5|291.5|294.6|292.4|292.3|289.6|10
1760448900000|2025-10-14 13:35:00|292.8|291.8|292.4|291.4|292.8|291.8|291.9|290.9|6
1760449200000|2025-10-14 13:40:00|292.1|291.1|292.1|291.1|294.3|291.6|291.6|289.1|21
1760449500000|2025-10-14 13:45:00|291.8|290.8|290|289|292.3|290.8|288.9|287.1|38
1760449800000|2025-10-14 13:50:00|289.9|288.9|289.4|288.4|293.8|290.3|288.9|286.9|27
1760450100000|2025-10-14 13:55:00|289.5|288.5|289.3|288.3|291.8|288.8|289.3|286.4|5
1760450400000|2025-10-14 14:00:00|289.1|288.1|292|287|292.4|289.5|288.9|286.8|8
1760450700000|2025-10-14 14:05:00|292.1|287.1|292.4|287.4|292.4|287.4|292.1|287.1|0
1760451000000|2025-10-14 14:10:00|290.5|289.5|290.5|289.5|292.6|289.5|290.5|287.4|0
1760451300000|2025-10-14 14:15:00|292.4|287.4|292.4|287.4|292.4|287.4|292.4|287.4|0
1760451600000|2025-10-14 14:20:00|290.5|289.5|294|289|294.1|291.5|290.5|287.4|12
1760451900000|2025-10-14 14:25:00|293.9|288.9|293.9|288.9|293.9|288.9|293.9|288.9|0
1760452200000|2025-10-14 14:30:00|292.3|291.3|292.3|291.3|294.4|291.5|292.1|289.4|0
1760453100000|2025-10-14 14:45:00|292.1|291.1|293.6|288.6|293.6|291.1|291.5|288|1
1760453400000|2025-10-14 14:50:00|291.8|290.8|291.8|290.8|291.9|290.9|291.8|290.8|0
1760453700000|2025-10-14 14:55:00|291.9|290.9|291.8|290.8|293.6|290.9|291.1|288.5|2
1760454000000|2025-10-14 15:00:00|293.6|288.6|293.6|288.6|293.6|288.6|293.6|288.6|0
1760455200000|2025-10-14 15:20:00|291.9|290.9|294.4|289.4|294.4|291.5|291.9|289.4|2
1760455500000|2025-10-14 15:25:00|292.3|291.3|292.1|291.1|292.3|291.3|292.1|291.1|1
1760455800000|2025-10-14 15:30:00|292|291|293.6|288.6|293.6|291|291.3|288.6|3
1760456100000|2025-10-14 15:35:00|291.8|290.8|291.8|290.8|293.6|290.9|291.8|288.6|0
1760456400000|2025-10-14 15:40:00|291.9|290.9|291|290|293.1|290.9|290.1|287.4|7
1760456700000|2025-10-14 15:45:00|290.9|289.9|291|290|291.1|290.1|290.9|289.9|0
1760457000000|2025-10-14 15:50:00|291.1|290.1|291.1|290.1|292.9|290.1|290.6|287.9|3
1760457300000|2025-10-14 15:55:00|291.3|290.3|294.1|289.1|294.1|291.6|291.3|288.1|6
1760457600000|2025-10-14 16:00:00|294|289|294|289|294|289|294|289|0
1760458200000|2025-10-14 16:10:00|293.9|288.9|291.8|290.8|293.9|291.3|291.8|288.5|0
1760458500000|2025-10-14 16:15:00|291.9|290.9|291.9|290.9|291.9|290.9|291.8|290.8|0
1760458800000|2025-10-14 16:20:00|294.4|289.4|294.4|289.4|294.4|289.4|294.3|289.3|2
1760459100000|2025-10-14 16:25:00|294.1|289.1|293.9|288.9|294.1|291|292|288.9|1
1760459400000|2025-10-14 16:30:00|291.8|290.8|293.9|288.9|293.9|290.8|290.9|288.5|5
1760459700000|2025-10-14 16:35:00|292|291|292.1|291.1|294.4|291.5|291|288.8|4
1760460000000|2025-10-14 16:40:00|292|291|292.1|291.1|292.1|291.1|291.9|290.9|0
1760460300000|2025-10-14 16:45:00|294.6|289.6|292.6|291.6|294.6|292|292.4|289.6|9
1760460600000|2025-10-14 16:50:00|292.5|291.5|292.8|291.8|292.9|291.9|292.5|291.5|0
1760460900000|2025-10-14 16:55:00|292.5|291.5|292.8|291.8|292.8|291.8|292.5|291.5|1
1760461200000|2025-10-14 17:00:00|293|292|293.1|292.1|293.1|292.1|293|292|2
1760461500000|2025-10-14 17:05:00|295.6|290.6|295.6|290.6|295.6|290.6|295.6|290.6|3
1760461800000|2025-10-14 17:10:00|293.8|292.8|294.5|293.5|296.6|293.5|293.5|290.4|3
1760462400000|2025-10-14 17:20:00|294.6|293.6|298.5|293.5|298.5|294|294.6|291.6|4
1760462700000|2025-10-14 17:25:00|298.6|293.6|296.8|295.8|298.6|295.8|296.8|293.5|1
1760463000000|2025-10-14 17:30:00|297.1|296.1|300.1|295.1|300.3|296.1|296.8|293.5|5
1760463300000|2025-10-14 17:35:00|298.3|297.3|299.9|294.9|300.3|297.3|298.3|294.9|5
1760463900000|2025-10-14 17:45:00|300|295|299.6|294.6|300.8|297.4|297.3|294.6|1
1760464500000|2025-10-14 17:55:00|299.8|294.8|299.8|294.8|299.8|297|298|294.8|0
1760464800000|2025-10-14 18:00:00|300.3|295.3|300.6|295.6|300.6|297.9|298.9|295.3|2
1760465100000|2025-10-14 18:05:00|298.5|297.5|300.1|295.1|300.1|297.5|298.3|295|0
1760465400000|2025-10-14 18:10:00|298|297|297|296|300.1|297.4|296.6|294.4|37
1760465700000|2025-10-14 18:15:00|299.1|294.1|298.4|293.4|299.8|296.1|295.8|293.1|23
1760486400000|2025-10-15 00:00:00|296.5|295.5|298.4|293.4|300|295.6|295.8|291.6|10
1760486700000|2025-10-15 00:05:00|297.5|292.5|298.1|293.1|298.5|294.5|295.5|291.6|0
1760487000000|2025-10-15 00:10:00|298|293|298|293|298|293|298|293|1
1760487300000|2025-10-15 00:15:00|297.9|292.9|298.3|293.3|298.3|294.5|295|291.1|1
1760487600000|2025-10-15 00:20:00|297.9|292.9|298.4|293.4|298.4|294.8|295.6|292.9|0
1760487900000|2025-10-15 00:25:00|298.3|293.3|298.1|293.1|298.4|294.8|295|290.9|1
1760488200000|2025-10-15 00:30:00|298|293|298.3|293.3|298.3|294.4|295.3|292.9|0
1760488800000|2025-10-15 00:40:00|298.1|293.1|298.1|293.1|298.3|294.5|295.5|292.9|0
1760489100000|2025-10-15 00:45:00|298|293|298.8|293.8|298.8|295.3|295.4|292.9|0
1760489400000|2025-10-15 00:50:00|298.9|293.9|297.5|292.5|298.9|295|295.5|292.4|5
1760489700000|2025-10-15 00:55:00|295.1|294.1|297.5|292.5|297.5|294.3|295|292.5|0
1760490000000|2025-10-15 01:00:00|297.4|292.4|295.3|294.3|297.4|294.6|295|292.4|0
1760490600000|2025-10-15 01:10:00|297.4|292.4|298.3|293.3|298.4|295|295.1|290.8|9
1760490900000|2025-10-15 01:15:00|296|295|298.1|293.1|298.1|295|296|293.1|0
1760491200000|2025-10-15 01:20:00|296.3|295.3|296|295|298.1|295.3|295.8|291.4|0
1760491500000|2025-10-15 01:25:00|296.5|291.5|297.8|292.8|297.8|294.5|295.5|291.1|1
1760491800000|2025-10-15 01:30:00|295.3|294.3|297.9|292.9|298|294.8|295.3|291.3|0
1760492100000|2025-10-15 01:35:00|295.5|294.5|297.8|292.8|298|294.6|295.4|292.8|0
1760493000000|2025-10-15 01:50:00|297.6|292.6|297.6|292.6|298.1|295|295.8|292.6|0
1760493900000|2025-10-15 02:05:00|295.5|294.5|295.5|294.5|297.8|294.5|295.5|292.6|0
1760494200000|2025-10-15 02:10:00|297.6|292.6|297.6|292.6|297.6|292.6|297.6|292.6|0
1760494800000|2025-10-15 02:20:00|295.5|294.5|294.8|293.8|297.3|294.5|294.5|291.1|0
1760495100000|2025-10-15 02:25:00|294.6|293.6|296|291|296.1|293.6|292.5|289.8|4
1760495400000|2025-10-15 02:30:00|296.1|291.1|296.1|291.1|297.3|293.6|294|291|0
1760495700000|2025-10-15 02:35:00|294.3|293.3|294.3|293.3|297.3|293.5|294.3|291|0
1760497200000|2025-10-15 03:00:00|294|293|296.3|291.3|297.1|293.3|293.9|289.9|2
1760497800000|2025-10-15 03:10:00|296.4|291.4|296.4|291.4|296.5|291.5|296.4|291.4|0
1760498700000|2025-10-15 03:25:00|296.5|291.5|296.5|291.5|296.5|291.5|296.4|291.4|0
1760499300000|2025-10-15 03:35:00|296.6|291.6|296.3|291.3|297.6|293.8|294.5|291.3|0
1760499900000|2025-10-15 03:45:00|296.1|291.1|296.1|291.1|296.1|291.1|296.1|291.1|0
1760500500000|2025-10-15 03:55:00|296.3|291.3|296.4|291.4|296.4|291.4|296.3|291.3|0
1760500800000|2025-10-15 04:00:00|296.3|291.3|296.4|291.4|296.4|291.4|296.3|291.3|0
1760501100000|2025-10-15 04:05:00|296.5|291.5|296.5|291.5|296.5|291.5|296.5|291.5|0
1760502000000|2025-10-15 04:20:00|294.1|293.1|296.5|291.5|296.6|293.1|294|291.4|0
1760502300000|2025-10-15 04:25:00|296.4|291.4|296.5|291.5|296.5|291.5|296.4|291.4|0
1760502600000|2025-10-15 04:30:00|296.6|291.6|294.3|293.3|296.6|293.5|294.3|291|0
1760503200000|2025-10-15 04:40:00|294.1|293.1|294.3|293.3|294.3|293.3|294.1|293.1|0
1760503800000|2025-10-15 04:50:00|294.1|293.1|294.1|293.1|294.1|293.1|294.1|293.1|0
1760504100000|2025-10-15 04:55:00|294|293|295.9|290.9|297.6|293.8|293.6|290.9|5
1760504400000|2025-10-15 05:00:00|296.3|291.3|296.4|291.4|297|293.3|294|290.9|0
1760509200000|2025-10-15 06:20:00|294.5|293.5|294.5|293.5|294.5|293.5|294.5|293.5|0
1760509500000|2025-10-15 06:25:00|294.4|293.4|294.4|293.4|294.4|293.4|294.4|293.4|0
1760510400000|2025-10-15 06:40:00|294.5|293.5|294.5|293.5|294.5|293.5|294.5|293.5|0
1760511900000|2025-10-15 07:05:00|294.4|293.4|294.1|293.1|294.4|293.4|294.1|293.1|0
1760512500000|2025-10-15 07:15:00|294.3|293.3|294.3|293.3|294.3|293.3|294.3|293.3|0
1760514000000|2025-10-15 07:40:00|294.5|293.5|294.8|293.8|297.8|294.1|294.3|291.6|3
1760514600000|2025-10-15 07:50:00|293.8|292.8|293.6|292.6|293.8|292.8|293.6|292.6|2
1760515200000|2025-10-15 08:00:00|293.8|292.8|293.8|292.8|293.9|292.9|293.8|292.8|1
1760518200000|2025-10-15 08:50:00|294|293|296.3|291.3|296.9|293|294|291.3|0
1760518800000|2025-10-15 09:00:00|296.1|291.1|296.1|291.1|296.1|291.1|296.1|291.1|0
1760519100000|2025-10-15 09:05:00|294|293|295.9|290.9|295.9|293|294|290.9|1
1760521800000|2025-10-15 09:50:00|293.3|292.3|293.3|292.3|293.3|292.3|293.3|292.3|0
1760523300000|2025-10-15 10:15:00|294|289|293.1|292.1|294.9|292.1|293.1|289|3
1760523900000|2025-10-15 10:25:00|293.4|292.4|295.9|290.9|295.9|292.4|293.4|290.8|2
1760528700000|2025-10-15 11:45:00|295.8|290.8|295.5|290.5|295.8|290.8|295.5|290.5|1
1760530200000|2025-10-15 12:10:00|295.6|290.6|295.6|290.6|295.6|292.8|293.8|290.6|0
1760535000000|2025-10-15 13:30:00|295.9|290.9|293|292|295.9|292.3|292.9|290.1|4
1760535300000|2025-10-15 13:35:00|293.1|292.1|293|292|293.1|292.1|293|292|0
1760535600000|2025-10-15 13:40:00|292.9|291.9|292|291|293.9|291.9|291.5|288.6|7
1760535900000|2025-10-15 13:45:00|294.4|289.4|291.8|290.8|295.5|292|291.6|289.4|8
1760536200000|2025-10-15 13:50:00|291.9|290.9|293.9|288.9|294.3|291.3|291.8|288.6|2
1760536500000|2025-10-15 13:55:00|294|289|292.5|291.5|294.6|291.5|292|288.9|4
1760536800000|2025-10-15 14:00:00|292.4|291.4|292.8|291.8|294.6|291.9|292.3|289.6|4
1760537100000|2025-10-15 14:05:00|292.6|291.6|292.5|291.5|292.6|291.6|292.5|291.5|0
1760537400000|2025-10-15 14:10:00|292.6|291.6|292.9|291.9|292.9|291.9|292.6|291.6|1
1760537700000|2025-10-15 14:15:00|295.4|290.4|295.6|290.6|295.6|292.5|293.5|290.4|3
1760538000000|2025-10-15 14:20:00|295.9|290.9|294.1|293.1|295.9|293.1|294|290.8|2
1760538300000|2025-10-15 14:25:00|294|293|293.5|292.5|295.6|293|293.1|290.4|1
1760539200000|2025-10-15 14:40:00|293.4|292.4|295.9|290.9|295.9|292.4|293.4|290.9|7
1760539500000|2025-10-15 14:45:00|295.6|290.6|295.8|290.8|295.8|292.5|293.1|290.6|2
1760539800000|2025-10-15 14:50:00|295.6|290.6|295.6|290.6|295.6|290.6|295.6|290.6|0
1760540400000|2025-10-15 15:00:00|295.1|290.1|295|290|295.1|290.1|294.9|289.9|3
1760540700000|2025-10-15 15:05:00|294.9|289.9|294.9|289.9|294.9|289.9|294.9|289.9|0
1760541000000|2025-10-15 15:10:00|294.8|289.8|294.6|289.6|294.8|289.8|294.6|289.6|0
1760541600000|2025-10-15 15:20:00|294.4|289.4|292.3|291.3|294.4|291.3|292.3|289.4|1
1760542200000|2025-10-15 15:30:00|292.6|291.6|292.3|291.3|292.6|291.6|292.3|291.3|1
1760543400000|2025-10-15 15:50:00|292.5|291.5|292.5|291.5|292.5|291.5|292.5|291.5|3
1760543700000|2025-10-15 15:55:00|292.4|291.4|292.1|291.1|292.4|291.4|292.1|291.1|1
1760544300000|2025-10-15 16:05:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1760544900000|2025-10-15 16:15:00|292.5|291.5|293.1|292.1|294.9|292.1|292.5|289.9|4
1760545200000|2025-10-15 16:20:00|295.4|290.4|295.6|290.6|295.6|290.6|295.3|290.3|2
1760545500000|2025-10-15 16:25:00|295.5|290.5|295.3|290.3|295.5|290.5|295.3|290.3|0
1760545800000|2025-10-15 16:30:00|295.5|290.5|295.5|290.5|295.5|290.5|295.5|290.5|0
1760546100000|2025-10-15 16:35:00|295.4|290.4|294.3|293.3|295.8|293.3|294.3|290.4|3
1760546400000|2025-10-15 16:40:00|294.6|293.6|297.1|292.1|297.3|293.6|294.6|292.1|4
1760546700000|2025-10-15 16:45:00|297.4|292.4|297|292|297.9|295|296|292|1
1760547000000|2025-10-15 16:50:00|297.1|292.1|297|292|297.1|292.1|297|292|0
1760547300000|2025-10-15 16:55:00|295.3|294.3|297|292|297.1|294.3|295.3|292|1
1760547600000|2025-10-15 17:00:00|296.9|291.9|296.9|291.9|296.9|291.9|296.9|291.9|0
1760548800000|2025-10-15 17:20:00|295|294|295|294|295|294|295|294|0
1760549100000|2025-10-15 17:25:00|294.8|293.8|294.8|293.8|294.8|293.8|294.8|293.8|1
1760549700000|2025-10-15 17:35:00|296.6|291.6|296.4|291.4|296.6|293.9|294.5|291.4|3
1760550000000|2025-10-15 17:40:00|296.6|291.6|294.8|293.8|296.6|293.8|294.8|291.5|2
1760550300000|2025-10-15 17:45:00|296.1|291.1|293.6|292.6|296.1|293.3|293.3|290.4|7
1760550600000|2025-10-15 17:50:00|293.8|292.8|294|293|295.9|293|293.8|290.8|0
1760550900000|2025-10-15 17:55:00|294.1|293.1|293.5|292.5|294.1|293.1|293.5|292.5|3
1760551200000|2025-10-15 18:00:00|293.6|292.6|293.6|292.6|295.9|292.8|292.9|290.6|6
1760551500000|2025-10-15 18:05:00|295.9|290.9|293.8|292.8|295.9|293|293.8|290.6|0
1760551800000|2025-10-15 18:10:00|293.6|292.6|294|293|297.4|293.3|293.6|290.6|0
1760552100000|2025-10-15 18:15:00|293.8|292.8|293.8|292.8|295.6|293|293.4|290.5|0
1760572800000|2025-10-16 00:00:00|296.5|291.5|294.5|293.5|297.6|293.5|293.8|290|1
1760573100000|2025-10-16 00:05:00|297.9|292.9|295.3|294.3|298.1|294.3|295|291.9|1
1760573400000|2025-10-16 00:10:00|297.1|292.1|297.1|292.1|297.1|292.1|297.1|292.1|0
1760574000000|2025-10-16 00:20:00|295.3|294.3|295.3|294.3|297.1|294.3|295|292.1|0
1760574300000|2025-10-16 00:25:00|297.1|292.1|297.5|292.5|298.6|295.3|295.1|292.1|6
1760574900000|2025-10-16 00:35:00|295.1|294.1|297.4|292.4|297.4|294.1|295|291.9|0
1760575200000|2025-10-16 00:40:00|297.5|292.5|297.5|292.5|297.5|292.5|297.5|292.5|0
1760575800000|2025-10-16 00:50:00|297.4|292.4|297.4|292.4|297.6|294.5|295.5|292.4|0
1760576100000|2025-10-16 00:55:00|297.3|292.3|297.4|292.4|298|293|297.3|292.3|2
1760576400000|2025-10-16 01:00:00|297|292|297.1|292.1|298.3|294.5|294.6|291.9|6
1760577300000|2025-10-16 01:15:00|295.3|294.3|295|294|298|294.3|294.6|291.9|1
1760577900000|2025-10-16 01:25:00|294.9|293.9|296.4|291.4|296.4|293.9|294.3|291.1|2
1760578800000|2025-10-16 01:40:00|294.3|293.3|294.3|293.3|296.1|293.3|294.3|291.1|0
1760579400000|2025-10-16 01:50:00|294.1|293.1|294.3|293.3|294.3|293.3|294.1|293.1|0
1760604000000|2025-10-16 08:40:00|296.1|291.1|293.4|292.4|296.1|292.6|293.4|291.1|2
1760613900000|2025-10-16 11:25:00|293.3|292.3|293.3|292.3|293.3|292.3|293.3|292.3|0
1760614500000|2025-10-16 11:35:00|296|291|296.1|291.1|296.1|291.1|296|291|3
1760614800000|2025-10-16 11:40:00|296|291|296|291|296|291|296|291|0
1760616600000|2025-10-16 12:10:00|293.6|292.6|293.6|292.6|293.6|292.6|293.6|292.6|0
1760621400000|2025-10-16 13:30:00|293.8|292.8|296.1|291.1|296.6|293.8|293.6|290.9|7
1760622000000|2025-10-16 13:40:00|293.6|292.6|293.8|292.8|296.4|293.5|293.4|291.1|4
1760622300000|2025-10-16 13:45:00|293.9|292.9|294|293|294.1|293.1|293.5|292.5|0
1760622600000|2025-10-16 13:50:00|295.9|290.9|294|293|295.9|293|294|290.9|0
1760622900000|2025-10-16 13:55:00|||||||||1
1760623200000|2025-10-16 14:00:00|293.8|292.8|293.6|292.6|294|293|293.1|292.1|3
1760623500000|2025-10-16 14:05:00|293.4|292.4|293.3|292.3|293.6|292.6|293.3|292.3|1
1760623800000|2025-10-16 14:10:00|294.5|289.5|292.5|291.5|294.5|291.5|292.1|289.4|3
1760624100000|2025-10-16 14:15:00|292.6|291.6|292.5|291.5|292.6|291.6|292.5|291.5|1
1760624400000|2025-10-16 14:20:00|292.4|291.4|292.3|291.3|292.4|291.4|292.3|291.3|0
1760624700000|2025-10-16 14:25:00|292.6|291.6|292.6|291.6|292.6|291.6|292.6|291.6|0
1760625000000|2025-10-16 14:30:00|292.4|291.4|292.3|291.3|292.4|291.4|292.1|291.1|1
1760625600000|2025-10-16 14:40:00|292.6|291.6|292.5|291.5|292.6|291.6|292.3|291.3|5
1760625900000|2025-10-16 14:45:00|292.4|291.4|292.1|291.1|292.4|291.4|292.1|291.1|1
1760626200000|2025-10-16 14:50:00|292.4|291.4|292.5|291.5|292.5|291.5|292.4|291.4|1
1760626500000|2025-10-16 14:55:00|292.6|291.6|292.4|291.4|292.6|291.6|292.4|291.4|3
1760626800000|2025-10-16 15:00:00|292.6|291.6|292.4|291.4|292.6|291.6|292.4|291.4|3
1760627100000|2025-10-16 15:05:00|292.5|291.5|292.5|291.5|292.5|291.5|291.9|290.9|4
1760627400000|2025-10-16 15:10:00|292.1|291.1|292.4|291.4|292.6|291.6|292|291|5
1760627700000|2025-10-16 15:15:00|292.3|291.3|292.1|291.1|292.4|291.4|292.1|291.1|1
1760628000000|2025-10-16 15:20:00|292.3|291.3|292.5|291.5|292.5|291.5|292.3|291.3|0
1760628300000|2025-10-16 15:25:00|292.4|291.4|292.4|291.4|292.4|291.4|292.3|291.3|0
1760628600000|2025-10-16 15:30:00|292.3|291.3|291.9|290.9|292.3|291.3|291.9|290.9|4
1760628900000|2025-10-16 15:35:00|292|291|292.1|291.1|292.1|291.1|291.9|290.9|4
1760629800000|2025-10-16 15:50:00|292|291|292|291|292|291|291.9|290.9|2
1760630100000|2025-10-16 15:55:00|||||||||1
1760630400000|2025-10-16 16:00:00|291.9|290.9|292|291|292|291|291.6|290.6|3
1760630700000|2025-10-16 16:05:00|291.9|290.9|291.8|290.8|291.9|290.9|291.6|290.6|1
1760631000000|2025-10-16 16:10:00|291.6|290.6|291.9|290.9|291.9|290.9|291.6|290.6|2
1760631300000|2025-10-16 16:15:00|292|291|292|291|292|291|292|291|2
1760631900000|2025-10-16 16:25:00|292.4|291.4|292.4|291.4|292.4|291.4|292.4|291.4|4
1760632800000|2025-10-16 16:40:00|292.3|291.3|292.4|291.4|292.4|291.4|292.1|291.1|5
1760633100000|2025-10-16 16:45:00|292.5|291.5|292.9|291.9|296|292.3|292.5|290.5|8
1760633400000|2025-10-16 16:50:00|293|292|292.9|291.9|293|292|292.9|291.9|0
1760634000000|2025-10-16 17:00:00|292.8|291.8|292.9|291.9|292.9|291.9|292.3|291.3|2
1760634300000|2025-10-16 17:05:00|293|292|293|292|296|292.3|293|290.5|0
1760634900000|2025-10-16 17:15:00|294.9|289.9|294.9|289.9|294.9|289.9|294.9|289.9|0
1760635800000|2025-10-16 17:30:00|292.8|291.8|294.6|289.6|294.6|291.8|292.8|289.6|0
1760636100000|2025-10-16 17:35:00|292.8|291.8|292.8|291.8|292.8|291.8|292.8|291.8|0
1760637600000|2025-10-16 18:00:00|293|292|292.6|291.6|293|292|292.6|291.6|1
1760637900000|2025-10-16 18:05:00|292.8|291.8|292.6|291.6|292.9|291.9|292.6|291.6|1
1760638200000|2025-10-16 18:10:00|292.5|291.5|292.1|291.1|292.5|291.5|292.1|291.1|2
1760638500000|2025-10-16 18:15:00|292|291|292.1|291.1|292.3|291.3|292|291|2
1760659200000|2025-10-17 00:00:00|295.3|290.3|294.9|289.9|295.8|292.5|292|289.4|6
1760659500000|2025-10-17 00:05:00|294.5|289.5|294.6|289.6|295.5|291.8|292.3|289.5|2
1760659800000|2025-10-17 00:10:00|292.5|291.5|294.4|289.4|294.4|291.5|291.9|289.4|2
1760660700000|2025-10-17 00:25:00|292.5|291.5|294.4|289.4|295.6|291.5|292.5|289.4|1
1760661000000|2025-10-17 00:30:00|294.5|289.5|294.4|289.4|294.5|289.5|294.4|289.4|0
1760662200000|2025-10-17 00:50:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1760663100000|2025-10-17 01:05:00|294.4|289.4|294.4|289.4|294.4|289.4|294.4|289.4|0
1760663700000|2025-10-17 01:15:00|292.3|291.3|292.3|291.3|294.4|291.3|292.3|289.4|0
1760664600000|2025-10-17 01:30:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1760665500000|2025-10-17 01:45:00|292.3|291.3|292.1|291.1|292.3|291.3|292.1|291.1|0
1760665800000|2025-10-17 01:50:00|292.3|291.3|292.3|291.3|292.3|291.3|292|291|1
1760672400000|2025-10-17 03:40:00|292.5|291.5|292.3|291.3|292.8|291.8|292.1|291.1|1
1760672700000|2025-10-17 03:45:00|291.9|290.9|292.3|291.3|292.3|291.3|291.9|290.9|0
1760673000000|2025-10-17 03:50:00|292|291|292.1|291.1|294.5|291.1|291.9|289.4|3
1760675100000|2025-10-17 04:25:00|292.4|291.4|292.3|291.3|292.8|291.8|292|291|1
1760676000000|2025-10-17 04:40:00|292.1|291.1|292|291|292.1|291.1|292|291|0
1760678400000|2025-10-17 05:20:00|291.8|290.8|292|291|292|291|291.6|290.6|1
1760681700000|2025-10-17 06:15:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1760685900000|2025-10-17 07:25:00|291.9|290.9|291.9|290.9|291.9|290.9|291.9|290.9|0
1760686500000|2025-10-17 07:35:00|291.6|290.6|291.6|290.6|291.6|290.6|291.6|290.6|2
1760686800000|2025-10-17 07:40:00|291.8|290.8|291.8|290.8|291.8|290.8|291.8|290.8|0
1760687700000|2025-10-17 07:55:00|291.9|290.9|292.1|291.1|294.4|291.5|291.9|289.4|5
1760689800000|2025-10-17 08:30:00|291.6|290.6|291.9|290.9|291.9|290.9|291.6|290.6|6
1760690100000|2025-10-17 08:35:00|294.3|289.3|291.9|290.9|294.3|290.9|291.9|289.3|0
1760693400000|2025-10-17 09:30:00|291.8|290.8|291.6|290.6|291.8|290.8|291.6|290.6|1
1760697600000|2025-10-17 10:40:00|291.9|290.9|291.9|290.9|291.9|290.9|291.9|290.9|1
1760700300000|2025-10-17 11:25:00|292.3|291.3|294.3|289.3|294.3|291.3|292.3|289.1|1
1760700900000|2025-10-17 11:35:00|294.5|289.5|294.4|289.4|294.5|289.5|294.4|289.4|1
1760701200000|2025-10-17 11:40:00|294.3|289.3|294.4|289.4|294.4|289.4|294.3|289.3|0
1760702400000|2025-10-17 12:00:00|294.3|289.3|294.3|289.3|294.3|289.3|294.3|289.3|0
1760702700000|2025-10-17 12:05:00|294.4|289.4|294.5|289.5|294.5|289.5|294.4|289.4|0
1760703300000|2025-10-17 12:15:00|294.4|289.4|294.4|289.4|294.5|289.5|294.4|289.4|0
1760703600000|2025-10-17 12:20:00|294.5|289.5|294.4|289.4|294.5|289.5|294.4|289.4|0
1760707800000|2025-10-17 13:30:00|292.3|291.3|291.9|290.9|292.3|291.3|291.4|290.4|12
1760708700000|2025-10-17 13:45:00|292|291|292|291|292|291|292|291|2
1760709000000|2025-10-17 13:50:00|292.1|291.1|292.8|291.8|292.8|291.8|292.1|291.1|8
1760709300000|2025-10-17 13:55:00|292.9|291.9|294.4|289.4|294.4|291.9|292.5|289.4|16
1760709600000|2025-10-17 14:00:00|294|289|294|289|294|289|294|289|1
1760709900000|2025-10-17 14:05:00|294.4|289.4|294|289|294.4|289.4|294|289|1
1760710200000|2025-10-17 14:10:00|294.4|289.4|294.4|289.4|294.4|289.4|294.4|289.4|5
1760710500000|2025-10-17 14:15:00|292.8|291.8|294.6|289.6|294.6|291.8|292.8|289.6|1
1760710800000|2025-10-17 14:20:00|292.8|291.8|292.8|291.8|292.8|291.8|292.8|291.8|0
1760711400000|2025-10-17 14:30:00|292.5|291.5|291.9|290.9|294.6|291.5|291.9|289.6|2
1760711700000|2025-10-17 14:35:00|292.5|291.5|292.5|291.5|294.6|291.5|292.5|289.6|3
1760712000000|2025-10-17 14:40:00|294.4|289.4|294.6|289.6|294.6|289.6|294.4|289.4|0
1760713200000|2025-10-17 15:00:00|292.5|291.5|294.9|289.9|294.9|292.1|292.5|289.9|3
1760713500000|2025-10-17 15:05:00|293.3|292.3|294.9|289.9|294.9|292.4|293|289.9|3
1760713800000|2025-10-17 15:10:00|295.4|290.4|295|290|295.4|292.3|293.3|290|1
1760714100000|2025-10-17 15:15:00|294.9|289.9|294.9|289.9|294.9|289.9|294.9|289.9|0
1760714400000|2025-10-17 15:20:00|295|290|295|290|295.1|290.1|295|290|0
1760714700000|2025-10-17 15:25:00|295.1|290.1|293|292|295.1|292|292.5|289.9|5
1760715300000|2025-10-17 15:35:00|295.4|290.4|293.4|292.4|295.4|292.5|293.4|290.4|3
1760715600000|2025-10-17 15:40:00|293.6|292.6|293.3|292.3|293.6|292.6|293.3|292.3|4
1760716200000|2025-10-17 15:50:00|293.6|292.6|293.5|292.5|293.9|292.9|293.4|292.4|2
1760716800000|2025-10-17 16:00:00|293.8|292.8|293.8|292.8|293.9|292.9|293.8|292.8|1
1760717700000|2025-10-17 16:15:00|293.9|292.9|293.8|292.8|294|293|293.6|292.6|4
1760718000000|2025-10-17 16:20:00|294|293|294|293|294|293|293.9|292.9|1
1760718300000|2025-10-17 16:25:00|293.9|292.9|293.9|292.9|293.9|292.9|293.9|292.9|0
1760718900000|2025-10-17 16:35:00|293.8|292.8|293.8|292.8|293.8|292.8|293.8|292.8|0
1760719200000|2025-10-17 16:40:00|293.9|292.9|293.9|292.9|293.9|292.9|293.9|292.9|0
1760719500000|2025-10-17 16:45:00|293.8|292.8|294.1|293.1|294.1|293.1|293.8|292.8|1
1760720400000|2025-10-17 17:00:00|297.5|292.5|295.8|294.8|299.3|295.4|295.6|292.4|18
1760720700000|2025-10-17 17:05:00|295.6|294.6|295.5|294.5|297.6|294.9|295.4|292.6|0
1760721900000|2025-10-17 17:25:00|295.4|294.4|295.4|294.4|295.4|294.4|295.4|294.4|0
1760722200000|2025-10-17 17:30:00|295.6|294.6|295.8|294.8|295.8|294.8|295.4|294.4|2
1760722500000|2025-10-17 17:35:00|295.5|294.5|295.8|294.8|295.8|294.8|295.5|294.5|0
1760722800000|2025-10-17 17:40:00|296.1|295.1|296.1|295.1|296.3|295.3|295.9|294.9|3
1760723100000|2025-10-17 17:45:00|296.3|295.3|296.3|295.3|296.3|295.3|296.3|295.3|0
1760723700000|2025-10-17 17:55:00|295.6|294.6|295.8|294.8|295.8|294.8|295.5|294.5|4
1760724000000|2025-10-17 18:00:00|295.9|294.9|296.3|295.3|296.4|295.4|295.4|294.4|8
1760724300000|2025-10-17 18:05:00|295.8|294.8|295.9|294.9|296.1|295.1|295.6|294.6|3
1760724600000|2025-10-17 18:10:00|295.8|294.8|295.6|294.6|296|295|295.1|294.1|5
1760724900000|2025-10-17 18:15:00|295.4|294.4|295.6|294.6|295.9|294.9|295.1|294.1|3
1760918400000|2025-10-20 00:00:00|296.1|295.1|295|294|297.5|295.1|294.3|291.4|11
1760918700000|2025-10-20 00:05:00|295.1|294.1|295.1|294.1|295.3|294.3|294.8|293.8|2
1760919000000|2025-10-20 00:10:00|295|294|295|294|296.9|294.1|294.5|291.4|1
1760919300000|2025-10-20 00:15:00|295.3|294.3|295.3|294.3|295.3|294.3|295.3|294.3|1
1760919900000|2025-10-20 00:25:00|295.4|294.4|295.9|294.9|296|295|295.3|294.3|0
1760920200000|2025-10-20 00:30:00|296|295|296.1|295.1|296.3|295.3|296|295|1
1760920500000|2025-10-20 00:35:00|296.3|295.3|296.3|295.3|296.3|295.3|296.1|295.1|0
1760921100000|2025-10-20 00:45:00|298.8|293.8|296.5|295.5|298.9|295.8|296.4|293.6|2
1760921400000|2025-10-20 00:50:00|296.4|295.4|296.8|295.8|298.9|296|296.3|293.6|0
1760921700000|2025-10-20 00:55:00|298.6|293.6|298.6|293.6|298.6|293.6|298.6|293.6|0
1760922000000|2025-10-20 01:00:00|296.5|295.5|296.1|295.1|299|295.9|296.1|293.4|0
1760922300000|2025-10-20 01:05:00|296|295|298.4|293.4|298.8|295.3|295.6|293.3|1
1760922600000|2025-10-20 01:10:00|296.5|295.5|298.4|293.4|298.4|295.5|296.5|293.4|0
1760923200000|2025-10-20 01:20:00|296.8|295.8|298.4|293.4|298.4|295.8|296.8|293.4|0
1760923800000|2025-10-20 01:30:00|296.5|295.5|298.4|293.4|298.4|295.5|296.5|293.4|0
1760925300000|2025-10-20 01:55:00|296.5|295.5|296.3|295.3|299|295.6|296.3|294|0
1760925600000|2025-10-20 02:00:00|297.9|292.9|296.3|295.3|297.9|295.3|296|292.9|2
1760925900000|2025-10-20 02:05:00|296.4|295.4|296.3|295.3|296.4|295.4|296.3|295.3|0
1760926200000|2025-10-20 02:10:00|296.4|295.4|296.4|295.4|296.4|295.4|296.4|295.4|0
1760926500000|2025-10-20 02:15:00|296.3|295.3|296.6|295.6|296.6|295.6|296.3|295.3|0
1760927100000|2025-10-20 02:25:00|296.5|295.5|296.6|295.6|296.6|295.6|296.5|295.5|0
1760927400000|2025-10-20 02:30:00|296.5|295.5|296.6|295.6|296.6|295.6|296.3|295.3|0
1760927700000|2025-10-20 02:35:00|296.5|295.5|296.5|295.5|296.5|295.5|296.5|295.5|0
1760930400000|2025-10-20 03:20:00|296.6|295.6|296.5|295.5|296.6|295.6|296.5|295.5|0
1760934300000|2025-10-20 04:25:00|296.6|295.6|296.6|295.6|296.8|295.8|296.6|295.6|0
1760936100000|2025-10-20 04:55:00|296.5|295.5|296.6|295.6|299|295.6|296.4|294|0
1760936700000|2025-10-20 05:05:00|296.8|295.8|296.9|295.9|299.1|295.9|296.8|294.1|0
1760942400000|2025-10-20 06:40:00|297|296|297.5|296.5|297.5|296.5|297|296|0
1760942700000|2025-10-20 06:45:00|299.4|294.4|299.4|294.4|299.4|296.5|297.5|294.4|0
1760943000000|2025-10-20 06:50:00|297.5|296.5|299.4|294.4|299.4|296.5|297.5|294.4|0
1760944500000|2025-10-20 07:15:00|297.5|296.5|297.5|296.5|297.5|296.5|297.5|296.5|0
1760945400000|2025-10-20 07:30:00|297.3|296.3|297.1|296.1|297.3|296.3|297.1|296.1|0
1760946300000|2025-10-20 07:45:00|297|296|297|296|297.1|296.1|297|296|0
1760948700000|2025-10-20 08:25:00|297.1|296.1|297|296|297.1|296.1|297|296|0
1760949900000|2025-10-20 08:45:00|296.9|295.9|296.9|295.9|296.9|295.9|296.9|295.9|0
1760952000000|2025-10-20 09:20:00|297|296|297.1|296.1|297.3|296.3|297|296|1
1760952900000|2025-10-20 09:35:00|297.3|296.3|297.1|296.1|297.3|296.3|297.1|296.1|0
1760953500000|2025-10-20 09:45:00|297.3|296.3|297.3|296.3|297.3|296.3|297.3|296.3|1
1760954700000|2025-10-20 10:05:00|297.5|296.5|297.6|296.6|297.6|296.6|297.5|296.5|3
1760955000000|2025-10-20 10:10:00|297.8|296.8|300.5|295.5|300.6|298.1|297.8|295.5|11
1760955600000|2025-10-20 10:20:00|300.8|295.8|298.9|297.9|300.8|297.9|298.9|295.6|2
1760956200000|2025-10-20 10:30:00|299|298|299|298|299|298|299|298|1
1760957400000|2025-10-20 10:50:00|298.8|297.8|298.8|297.8|298.8|297.8|298.8|297.8|0
1760958600000|2025-10-20 11:10:00|298.9|297.9|298.8|297.8|298.9|297.9|298.8|297.8|3
1760958900000|2025-10-20 11:15:00|298.6|297.6|298.5|297.5|298.6|297.6|298.5|297.5|1
1760959200000|2025-10-20 11:20:00|300.4|295.4|300.4|295.4|300.4|295.4|300.4|295.4|0
1760959500000|2025-10-20 11:25:00|298.1|297.1|300.4|295.4|300.4|297.1|298.1|295.4|0
1760960700000|2025-10-20 11:45:00|298.5|297.5|298.5|297.5|298.5|297.5|298.5|297.5|0
1760961000000|2025-10-20 11:50:00|298.6|297.6|298.8|297.8|298.8|297.8|298.6|297.6|0
1760961300000|2025-10-20 11:55:00|||||||||1
1760962200000|2025-10-20 12:10:00|298.4|297.4|298.6|297.6|298.6|297.6|298.4|297.4|1
1760962500000|2025-10-20 12:15:00|298.8|297.8|298.4|297.4|298.8|297.8|298.4|297.4|1
1760962800000|2025-10-20 12:20:00|298.6|297.6|298.6|297.6|298.8|297.8|298.5|297.5|3
1760963400000|2025-10-20 12:30:00|298.4|297.4|297.8|296.8|300.1|297.4|297.8|295.1|3
1760964000000|2025-10-20 12:40:00|300.1|295.1|300.3|295.3|300.3|295.3|300.1|295.1|0
1760967000000|2025-10-20 13:30:00|298|297|298|297|298.4|297.4|297.9|296.9|7
1760967600000|2025-10-20 13:40:00|297.9|296.9|297.8|296.8|297.9|296.9|297.8|296.8|2
1760967900000|2025-10-20 13:45:00|297.6|296.6|298.1|297.1|298.1|297.1|297.6|296.6|3
1760968200000|2025-10-20 13:50:00|||||||||2
1760968500000|2025-10-20 13:55:00|298|297|297.5|296.5|298.4|297.4|297.4|296.4|3
1760968800000|2025-10-20 14:00:00|297.4|296.4|297.1|296.1|297.4|296.4|297.1|296.1|0
1760969100000|2025-10-20 14:05:00|297|296|297.5|296.5|297.5|296.5|296.9|295.9|3
1760969400000|2025-10-20 14:10:00|297.6|296.6|300|295|300.1|296.8|297.6|295|0
1760970300000|2025-10-20 14:25:00|300.1|295.1|300.1|295.1|300.1|295.1|300.1|295.1|1
1760970600000|2025-10-20 14:30:00|300.3|295.3|300.9|295.9|300.9|297.8|298.8|295.3|6
1760970900000|2025-10-20 14:35:00|301.1|296.1|299.6|298.6|301.4|298.9|299|295.4|18
1760971200000|2025-10-20 14:40:00|300|299|301.9|296.9|301.9|299|299.3|296.8|12
1760971500000|2025-10-20 14:45:00|299.6|298.6|299.4|298.4|301.9|298.6|299.4|296.8|1
1760971800000|2025-10-20 14:50:00|299.5|298.5|299.4|298.4|299.5|298.5|299.3|298.3|1
1760972100000|2025-10-20 14:55:00|299|298|301|296|301.1|298|299|296|1
1760972400000|2025-10-20 15:00:00|301.1|296.1|299.3|298.3|301.1|298.3|298.9|296.1|1
1760973300000|2025-10-20 15:15:00|299.1|298.1|299.1|298.1|299.1|298.1|299.1|298.1|0
1760974800000|2025-10-20 15:40:00|298.6|297.6|298.6|297.6|298.6|297.6|298.6|297.6|2
1760975400000|2025-10-20 15:50:00|298.8|297.8|298.8|297.8|299|298|298.8|297.8|1
1760976000000|2025-10-20 16:00:00|300.9|295.9|300.9|295.9|300.9|295.9|300.9|295.9|0
1760976600000|2025-10-20 16:10:00|299.3|298.3|300.9|295.9|300.9|298.3|299.3|295.9|0
1760977500000|2025-10-20 16:25:00|298.5|297.5|298.5|297.5|298.5|297.5|298.5|297.5|0
1760979600000|2025-10-20 17:00:00|298.9|297.9|299.1|298.1|299.1|298.1|298.9|297.9|3
1760980800000|2025-10-20 17:20:00|298.6|297.6|298.4|297.4|298.9|297.9|298.4|297.4|15
1760981400000|2025-10-20 17:30:00|298.6|297.6|298.8|297.8|298.8|297.8|298.6|297.6|1
1760981700000|2025-10-20 17:35:00|298.6|297.6|298.5|297.5|298.6|297.6|298.5|297.5|1
1760982000000|2025-10-20 17:40:00|298.4|297.4|298.6|297.6|298.6|297.6|298.4|297.4|1
1760982300000|2025-10-20 17:45:00|||||||||1
1760982600000|2025-10-20 17:50:00|298.8|297.8|298.8|297.8|298.8|297.8|298.8|297.8|0
1760983200000|2025-10-20 18:00:00|298.9|297.9|298.9|297.9|298.9|297.9|298.9|297.9|0
1760983500000|2025-10-20 18:05:00|298.8|297.8|298.8|297.8|298.8|297.8|298.8|297.8|1
1760983800000|2025-10-20 18:10:00|298.6|297.6|300.5|299.5|300.8|299.8|298.5|297.5|23
1760984100000|2025-10-20 18:15:00|300.4|299.4|300.9|299.9|302.4|299.9|300|297.3|14
1761004800000|2025-10-21 00:00:00|301.1|296.1|300.6|299.6|302.6|300|299.6|296.1|9
1761005100000|2025-10-21 00:05:00|300.9|299.9|300.9|299.9|300.9|299.9|300.8|299.8|2
1761005400000|2025-10-21 00:10:00|301|300|301.5|300.5|301.8|300.8|300.9|299.9|13
1761005700000|2025-10-21 00:15:00|301.4|300.4|301.1|300.1|301.4|300.4|300.9|299.9|1
1761006300000|2025-10-21 00:25:00|301.3|300.3|301.1|300.1|301.3|300.3|301.1|300.1|1
1761006900000|2025-10-21 00:35:00|||||||||3
1761009300000|2025-10-21 01:15:00|301.3|300.3|300.8|299.8|301.5|300.5|300.8|299.8|0
1761009600000|2025-10-21 01:20:00|300.6|299.6|302.9|297.9|302.9|299.8|300.4|297.9|0
1761010500000|2025-10-21 01:35:00|301|300|301.1|300.1|301.1|300.1|300.9|299.9|1
1761010800000|2025-10-21 01:40:00|301.3|300.3|301.1|300.1|301.3|300.3|301.1|300.1|0
1761011100000|2025-10-21 01:45:00|301.3|300.3|301.1|300.1|301.3|300.3|301.1|300.1|0
1761011400000|2025-10-21 01:50:00|301|300|300.8|299.8|301|300|300.8|299.8|0
1761011700000|2025-10-21 01:55:00|301.1|300.1|301|300|301.1|300.1|300.9|299.9|2
1761012000000|2025-10-21 02:00:00|301.1|300.1|301.1|300.1|301.1|300.1|301.1|300.1|0
1761012300000|2025-10-21 02:05:00|301|300|301.1|300.1|301.1|300.1|301|300|0
1761013500000|2025-10-21 02:25:00|301.3|300.3|301.1|300.1|301.3|300.3|301.1|300.1|0
1761014400000|2025-10-21 02:40:00|301.3|300.3|301.3|300.3|301.3|300.3|301.3|300.3|1
1761014700000|2025-10-21 02:45:00|301|300|301|300|301|300|300.9|299.9|0
1761019200000|2025-10-21 04:00:00|301.1|300.1|300.8|299.8|301.3|300.3|300.8|299.8|0
1761019500000|2025-10-21 04:05:00|300.9|299.9|300.9|299.9|300.9|299.9|300.9|299.9|0
1761023400000|2025-10-21 05:10:00|301|300|300.8|299.8|301|300|300.8|299.8|1
1761024900000|2025-10-21 05:35:00|302.5|297.5|302.6|297.6|302.6|299.8|300.1|297.4|4
1761026700000|2025-10-21 06:05:00|300.9|299.9|300.9|299.9|302.9|300.1|300.6|297.9|1
1761028200000|2025-10-21 06:30:00|300.8|299.8|300.8|299.8|300.8|299.8|300.8|299.8|4
1761028500000|2025-10-21 06:35:00|300.9|299.9|300.9|299.9|300.9|299.9|300.9|299.9|0
1761030600000|2025-10-21 07:10:00|300.8|299.8|300.5|299.5|300.8|299.8|300.5|299.5|3
1761031500000|2025-10-21 07:25:00|300.6|299.6|300.6|299.6|300.6|299.6|300.6|299.6|0
1761034500000|2025-10-21 08:15:00|300.8|299.8|300.8|299.8|300.9|299.9|300.8|299.8|1
1761035100000|2025-10-21 08:25:00|300.9|299.9|300.9|299.9|300.9|299.9|300.9|299.9|0
1761036600000|2025-10-21 08:50:00|301|300|301.5|300.5|301.5|300.5|301|300|2
1761037200000|2025-10-21 09:00:00|||||||||1
1761038100000|2025-10-21 09:15:00|301.4|300.4|301.8|300.8|301.9|300.9|301.4|300.4|7
1761038400000|2025-10-21 09:20:00|301.6|300.6|301.8|300.8|301.8|300.8|301.6|300.6|0
1761040200000|2025-10-21 09:50:00|302.9|301.9|303.1|302.1|303.1|302.1|302.9|301.9|22
1761040500000|2025-10-21 09:55:00|||||||||1
1761040800000|2025-10-21 10:00:00|302.6|301.6|302.6|301.6|302.6|301.6|302.6|301.6|2
1761041100000|2025-10-21 10:05:00|302.8|301.8|302.8|301.8|302.8|301.8|302.8|301.8|0
1761041400000|2025-10-21 10:10:00|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|1
1761041700000|2025-10-21 10:15:00|303|302|303|302|303|302|303|302|0
1761042000000|2025-10-21 10:20:00|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|0
1761042900000|2025-10-21 10:35:00|303|302|303|302|303|302|303|302|1
1761044700000|2025-10-21 11:05:00|303.1|302.1|303.1|302.1|303.1|302.1|303.1|302.1|1
1761045000000|2025-10-21 11:10:00|303|302|303|302|303|302|303|302|2
1761045900000|2025-10-21 11:25:00|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|2
1761046500000|2025-10-21 11:35:00|302.8|301.8|302.8|301.8|302.8|301.8|302.8|301.8|0
1761048000000|2025-10-21 12:00:00|302.6|301.6|302.4|301.4|302.6|301.6|302.4|301.4|2
1761048300000|2025-10-21 12:05:00|302.3|301.3|302.1|301.1|302.4|301.4|302.1|301.1|0
1761048600000|2025-10-21 12:10:00|302.4|301.4|302.1|301.1|302.6|301.6|302.1|301.1|3
1761049200000|2025-10-21 12:20:00|302.4|301.4|302.6|301.6|302.6|301.6|302.4|301.4|1
1761049500000|2025-10-21 12:25:00|302.8|301.8|304.4|299.4|304.4|301.8|302.1|299.4|3
1761049800000|2025-10-21 12:30:00|302|301|302|301|302|301|302|301|0
1761050100000|2025-10-21 12:35:00|||||||||2
1761050400000|2025-10-21 12:40:00|301.9|300.9|302|301|302|301|301.9|300.9|1
1761053400000|2025-10-21 13:30:00|302.1|301.1|301.1|300.1|302.9|301.1|301.1|297.8|22
1761053700000|2025-10-21 13:35:00|301|300|301.5|300.5|301.5|300.5|301|300|2
1761054000000|2025-10-21 13:40:00|301.4|300.4|301.1|300.1|303.4|300.4|300.4|297.6|13
1761054600000|2025-10-21 13:50:00|301|300|300.9|299.9|303.4|300.3|300.8|298.4|12
1761054900000|2025-10-21 13:55:00|300.8|299.8|302.3|301.3|304.4|301.8|300.3|298.4|39
1761055200000|2025-10-21 14:00:00|302.1|301.1|301.5|300.5|302.1|301.1|301.5|300.5|3
1761055500000|2025-10-21 14:05:00|302.1|301.1|302.3|301.3|304.1|301.5|302.1|299.1|6
1761055800000|2025-10-21 14:10:00|302.5|301.5|302.4|301.4|302.5|301.5|302.4|301.4|0
1761056100000|2025-10-21 14:15:00|302.5|301.5|302.5|301.5|302.5|301.5|302.5|301.5|2
1761056400000|2025-10-21 14:20:00|302.4|301.4|302.3|301.3|302.4|301.4|302.1|301.1|3
1761056700000|2025-10-21 14:25:00|302.1|301.1|302.3|301.3|302.3|301.3|302.1|301.1|1
1761057000000|2025-10-21 14:30:00|302.6|301.6|303|302|303|302|302.6|301.6|7
1761057900000|2025-10-21 14:45:00|302.6|301.6|302.4|301.4|302.6|301.6|302.1|301.1|6
1761058200000|2025-10-21 14:50:00|302.3|301.3|302.3|301.3|302.3|301.3|302.3|301.3|4
1761058500000|2025-10-21 14:55:00|302.1|301.1|302.3|301.3|302.4|301.4|302.1|301.1|5
1761058800000|2025-10-21 15:00:00|302.4|301.4|302.4|301.4|302.4|301.4|302.4|301.4|1
1761059100000|2025-10-21 15:05:00|305.1|300.1|303.6|302.6|305.4|302.8|303|300.1|9
1761059700000|2025-10-21 15:15:00|303.5|302.5|303.5|302.5|303.5|302.5|303.5|302.5|0
1761060000000|2025-10-21 15:20:00|||||||||3
1761060300000|2025-10-21 15:25:00|303.4|302.4|303.4|302.4|303.6|302.6|303.4|302.4|7
1761060600000|2025-10-21 15:30:00|303.5|302.5|302.9|301.9|303.5|302.5|302.9|301.9|0
1761060900000|2025-10-21 15:35:00|302.6|301.6|301.8|300.8|302.6|301.6|301.8|300.8|9
1761061200000|2025-10-21 15:40:00|301.6|300.6|300.1|299.1|303.1|300.6|300.1|297.6|26
1761061500000|2025-10-21 15:45:00|300.5|299.5|301.4|300.4|303.1|300.5|300.5|297.6|9
1761061800000|2025-10-21 15:50:00|301.3|300.3|301|300|301.3|300.3|301|300|0
1761062100000|2025-10-21 15:55:00|301.3|300.3|301.3|300.3|303.1|300.3|300.8|297.6|1
1761062400000|2025-10-21 16:00:00|301.1|300.1|301.3|300.3|301.4|300.4|301.1|300.1|0
1761063000000|2025-10-21 16:10:00|301.4|300.4|301.5|300.5|301.5|300.5|301.4|300.4|0
1761063300000|2025-10-21 16:15:00|||||||||1
1761063600000|2025-10-21 16:20:00|||||||||1
1761063900000|2025-10-21 16:25:00|301.8|300.8|302.1|301.1|302.1|301.1|301.8|300.8|1
1761064200000|2025-10-21 16:30:00|301.9|300.9|301.8|300.8|301.9|300.9|301.1|300.1|4
1761064500000|2025-10-21 16:35:00|303.6|298.6|303.6|298.6|303.6|301|302|298.6|0
1761065100000|2025-10-21 16:45:00|301.8|300.8|301.8|300.8|301.8|300.8|301.8|300.8|0
1761065400000|2025-10-21 16:50:00|301.6|300.6|301.8|300.8|302.1|301.1|301.6|300.6|3
1761065700000|2025-10-21 16:55:00|301.6|300.6|301.8|300.8|303.6|300.9|301.4|298.4|3
1761066000000|2025-10-21 17:00:00|301.5|300.5|301.5|300.5|303.6|300.5|301.5|298.4|4
1761066300000|2025-10-21 17:05:00|||||||||1
1761066600000|2025-10-21 17:10:00|301.3|300.3|301.3|300.3|303.4|300.3|301.3|298.4|1
1761066900000|2025-10-21 17:15:00|300.9|299.9|301.5|300.5|301.5|300.5|300.9|299.9|5
1761067200000|2025-10-21 17:20:00|301.3|300.3|301.3|300.3|301.3|300.3|301.1|300.1|0
1761067500000|2025-10-21 17:25:00|301.1|300.1|301.3|300.3|301.3|300.3|301.1|300.1|1
1761067800000|2025-10-21 17:30:00|301.1|300.1|301.3|300.3|301.3|300.3|301|300|1
1761068400000|2025-10-21 17:40:00|301.1|300.1|301.3|300.3|301.3|300.3|300.9|299.9|1
1761068700000|2025-10-21 17:45:00|301.1|300.1|301.1|300.1|301.1|300.1|301|300|0
1761069000000|2025-10-21 17:50:00|301.3|300.3|301.1|300.1|301.3|300.3|301|300|1
1761069300000|2025-10-21 17:55:00|301.3|300.3|301.4|300.4|301.4|300.4|301.1|300.1|3
1761069900000|2025-10-21 18:05:00|301.6|300.6|301.1|300.1|301.8|300.8|301|300|15
1761070200000|2025-10-21 18:10:00|301.3|300.3|302|301|303.1|301|300.3|297.9|12
1761070500000|2025-10-21 18:15:00|301.9|300.9|301.6|300.6|303.6|300.9|301.5|298.6|0
1761091200000|2025-10-22 00:00:00|302|301|302|301|302|301|302|301|0
1761094200000|2025-10-22 00:50:00|301.9|300.9|301.3|300.3|303.4|300.9|301.3|298.4|12
1761095700000|2025-10-22 01:15:00|301.1|300.1|301|300|301.1|300.1|301|300|0
1761096000000|2025-10-22 01:20:00|300.9|299.9|300.5|295.5|301.6|299.9|300.4|295.4|16
1761096300000|2025-10-22 01:25:00|300.4|295.4|301.3|296.3|301.3|298.4|299|295.3|4
1761097200000|2025-10-22 01:40:00|301.1|296.1|301.1|296.1|301.1|296.1|301.1|296.1|0
1761097500000|2025-10-22 01:45:00|299.3|298.3|299.5|298.5|301.4|298.8|299|296.4|1
1761097800000|2025-10-22 01:50:00|299.9|298.9|302.1|297.1|302.9|299.1|299.8|295.8|2
1761099000000|2025-10-22 02:10:00|300.3|299.3|302.4|297.4|302.4|299.3|300.3|297.4|0
1761099300000|2025-10-22 02:15:00|300.5|299.5|302.6|297.6|302.6|299.5|300.5|297.6|0
1761110700000|2025-10-22 05:25:00|300.1|299.1|300.1|299.1|300.1|299.1|300.1|299.1|0
1761111000000|2025-10-22 05:30:00|302.6|297.6|302.3|297.3|302.6|299.5|300.5|297.3|1
1761112800000|2025-10-22 06:00:00|302.4|297.4|302.4|297.4|302.4|297.4|302.4|297.4|0
1761113700000|2025-10-22 06:15:00|300.5|299.5|300.5|299.5|300.5|299.5|300.5|299.5|0
1761124200000|2025-10-22 09:10:00|303|298|303.3|298.3|303.3|298.3|303|298|5
1761124500000|2025-10-22 09:15:00|303.1|298.1|303|298|303.1|298.1|303|298|0
1761124800000|2025-10-22 09:20:00|302.9|297.9|302.8|297.8|302.9|297.9|302.8|297.8|0
1761139800000|2025-10-22 13:30:00|303|298|302.3|301.3|303.4|301.3|301.6|297.9|3
1761140100000|2025-10-22 13:35:00|302.4|301.4|302.4|301.4|302.4|301.4|302.4|301.4|1
1761140700000|2025-10-22 13:45:00|302.5|301.5|302.5|301.5|302.6|301.6|302.5|301.5|4
1761141000000|2025-10-22 13:50:00|302.8|301.8|301.8|300.8|303.9|301.8|301.4|298.5|34
1761141300000|2025-10-22 13:55:00|301.9|300.9|302.4|301.4|302.4|301.4|301.9|300.9|1
1761141600000|2025-10-22 14:00:00|302.3|301.3|302|301|302.3|301.3|301.9|300.9|3
1761141900000|2025-10-22 14:05:00|301.9|300.9|300.8|299.8|303.4|300.9|300.8|298.1|2
1761142200000|2025-10-22 14:10:00|300.6|299.6|300.4|299.4|300.9|299.9|300.1|299.1|5
1761142500000|2025-10-22 14:15:00|300|299|300.3|299.3|300.3|299.3|300|299|3
1761142800000|2025-10-22 14:20:00|300.1|299.1|300.1|299.1|300.1|299.1|300.1|299.1|0
1761143100000|2025-10-22 14:25:00|299.9|298.9|300.1|299.1|300.1|299.1|299.6|298.6|3
1761143400000|2025-10-22 14:30:00|300|299|299.8|298.8|303.3|299.5|299.4|296.9|3
1761143700000|2025-10-22 14:35:00|299.9|298.9|299.9|298.9|299.9|298.9|299.9|298.9|1
1761144000000|2025-10-22 14:40:00|300.1|299.1|300.1|299.1|300.4|299.4|300.1|299.1|4
1761144300000|2025-10-22 14:45:00|300.3|299.3|300.8|299.8|303.4|299.8|300.3|297.9|8
1761144900000|2025-10-22 14:55:00|300.9|299.9|300.9|299.9|300.9|299.9|300.9|299.9|0
1761145200000|2025-10-22 15:00:00|301.5|300.5|300.9|299.9|303.4|300.6|300.5|298.3|5
1761145500000|2025-10-22 15:05:00|300.6|299.6|302.1|301.1|303.8|301.1|300.6|298.1|10
1761146700000|2025-10-22 15:25:00|302.3|301.3|302.5|301.5|302.5|301.5|302.3|301.3|0
1761147000000|2025-10-22 15:30:00|302.4|301.4|302.4|301.4|302.4|301.4|302.4|301.4|0
1761147600000|2025-10-22 15:40:00|302.5|301.5|302.8|301.8|302.8|301.8|302.5|301.5|2
1761147900000|2025-10-22 15:45:00|302.6|301.6|302.3|301.3|302.6|301.6|302.3|301.3|1
1761148500000|2025-10-22 15:55:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|1
1761148800000|2025-10-22 16:00:00|302|301|302.3|301.3|302.3|301.3|302|301|1
1761149100000|2025-10-22 16:05:00|302.4|301.4|301.6|300.6|303.6|301.4|301|298.6|10
1761149700000|2025-10-22 16:15:00|301.9|300.9|301.9|300.9|301.9|300.9|301.9|300.9|0
1761150300000|2025-10-22 16:25:00|302|301|302|301|302|301|302|301|2
1761150600000|2025-10-22 16:30:00|301.6|300.6|301.3|300.3|303.4|300.6|301|298.4|1
1761151500000|2025-10-22 16:45:00|300.9|299.9|301.3|300.3|301.4|300.4|300.9|299.9|5
1761152100000|2025-10-22 16:55:00|301|300|300.4|299.4|303|300|299.5|296.6|25
1761152400000|2025-10-22 17:00:00|300.3|299.3|302.1|297.1|302.1|299.3|299.8|296.6|0
1761153000000|2025-10-22 17:10:00|300.3|299.3|302.4|297.4|302.4|299.3|300.3|297.4|0
1761153300000|2025-10-22 17:15:00|300.5|299.5|300.8|299.8|300.8|299.8|300.5|299.5|0
1761153900000|2025-10-22 17:25:00|300.6|299.6|300.8|299.8|303.3|300|300.6|297.9|1
1761154200000|2025-10-22 17:30:00|302.9|297.9|300.8|299.8|302.9|299.8|300.8|297.9|0
1761155100000|2025-10-22 17:45:00|303.3|298.3|301.3|300.3|303.6|300.3|300.9|298.3|2
1761156000000|2025-10-22 18:00:00|301.4|300.4|301.8|300.8|301.8|300.8|301.4|300.4|2
1761156300000|2025-10-22 18:05:00|301.9|300.9|302|301|302.1|301.1|301.9|300.9|3
1761156600000|2025-10-22 18:10:00|302.1|301.1|302.4|301.4|302.9|301.9|301.6|300.6|17
1761156900000|2025-10-22 18:15:00|302.5|301.5|301.6|300.6|302.5|301.5|301.6|300.6|2
1761177600000|2025-10-23 00:00:00|302|301|302.3|301.3|302.4|301.4|301.9|300.9|2
1761177900000|2025-10-23 00:05:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1761178800000|2025-10-23 00:20:00|301.6|300.6|301.4|300.4|302.9|300.6|300.3|297.9|11
1761179100000|2025-10-23 00:25:00|301.5|300.5|301.5|300.5|301.5|300.5|301.5|300.5|0
1761179400000|2025-10-23 00:30:00|303.6|298.6|303.6|298.6|303.9|300.8|301.8|298.6|0
1761180300000|2025-10-23 00:45:00|301.3|300.3|301.4|300.4|301.4|300.4|301.3|300.3|0
1761180600000|2025-10-23 00:50:00|301.6|300.6|301.6|300.6|303.4|300.8|301.5|298.1|2
1761188100000|2025-10-23 02:55:00|301.5|300.5|301.5|300.5|301.5|300.5|301.5|300.5|0
1761189300000|2025-10-23 03:15:00|301.6|300.6|301.8|300.8|301.8|300.8|301.6|300.6|0
1761194100000|2025-10-23 04:35:00|301.6|300.6|301.6|300.6|301.6|300.6|301.6|300.6|0
1761197400000|2025-10-23 05:30:00|301.5|300.5|301.5|300.5|301.5|300.5|301.5|300.5|0
1761199500000|2025-10-23 06:05:00|301.6|300.6|301.8|300.8|301.8|300.8|301.6|300.6|1
1761200400000|2025-10-23 06:20:00|301.6|300.6|301.6|300.6|301.6|300.6|301.6|300.6|0
1761205800000|2025-10-23 07:50:00|301.8|300.8|302.3|301.3|302.3|301.3|301.8|300.8|2
1761206400000|2025-10-23 08:00:00|302.5|301.5|302.5|301.5|302.5|301.5|302.5|301.5|2
1761207900000|2025-10-23 08:25:00|304.9|299.9|302.8|301.8|304.9|301.8|302.8|299.9|5
1761208500000|2025-10-23 08:35:00|304.9|299.9|304.9|299.9|304.9|299.9|304.9|299.9|0
1761209100000|2025-10-23 08:45:00|303|302|303|302|303|302|303|302|0
1761211500000|2025-10-23 09:25:00|302.9|301.9|303|302|303|302|302.9|301.9|1
1761211800000|2025-10-23 09:30:00|303.1|302.1|303.1|302.1|303.1|302.1|303.1|302.1|0
1761213900000|2025-10-23 10:05:00|303.4|302.4|303.4|302.4|303.4|302.4|303.4|302.4|0
1761216900000|2025-10-23 10:55:00|303.1|302.1|303.3|302.3|303.3|302.3|303.1|302.1|1
1761218100000|2025-10-23 11:15:00|||||||||1
1761218700000|2025-10-23 11:25:00|303.4|302.4|303.4|302.4|303.4|302.4|303.3|302.3|4
1761219300000|2025-10-23 11:35:00|303.3|302.3|303.4|302.4|303.4|302.4|303.3|302.3|0
1761219600000|2025-10-23 11:40:00|303.3|302.3|303.3|302.3|303.3|302.3|303.3|302.3|0
1761220500000|2025-10-23 11:55:00|303.4|302.4|303.4|302.4|303.4|302.4|303.4|302.4|2
1761221100000|2025-10-23 12:05:00|303.3|302.3|303.6|302.6|305.9|303|303.3|300.9|18
1761221400000|2025-10-23 12:10:00|303.9|302.9|303.9|302.9|303.9|302.9|303.9|302.9|0
1761221700000|2025-10-23 12:15:00|304|303|304|303|304|303|304|303|1
1761222000000|2025-10-23 12:20:00|303.9|302.9|303.9|302.9|303.9|302.9|303.9|302.9|0
1761222300000|2025-10-23 12:25:00|304.1|303.1|304.1|303.1|304.1|303.1|304.1|303.1|3
1761222900000|2025-10-23 12:35:00|304.4|303.4|304.1|303.1|304.4|303.4|304.1|303.1|1
1761226200000|2025-10-23 13:30:00|304.3|303.3|305.1|304.1|307.3|304.3|304.1|302.1|7
1761226500000|2025-10-23 13:35:00|305.3|304.3|305.3|304.3|307.9|305|305.1|302.6|15
1761226800000|2025-10-23 13:40:00|305.6|304.6|305.3|304.3|305.8|304.8|305.3|304.3|10
1761227100000|2025-10-23 13:45:00|305.4|304.4|304.1|303.1|306.9|304.4|304.1|301.4|7
1761227400000|2025-10-23 13:50:00|303.9|302.9|303.3|302.3|306.8|303.9|303|300.1|47
1761227700000|2025-10-23 13:55:00|305.1|300.1|303.9|302.9|306.5|303.8|303|300.1|5
1761228000000|2025-10-23 14:00:00|303.5|302.5|303.6|302.6|305.6|302.8|303.3|300.6|2
1761228300000|2025-10-23 14:05:00|303.8|302.8|304|303|304|303|303.8|302.8|1
1761228600000|2025-10-23 14:10:00|304.3|303.3|305|304|305|304|304.3|303.3|4
1761228900000|2025-10-23 14:15:00|305.1|304.1|303.8|302.8|306.9|304.1|303.8|301.6|8
1761229200000|2025-10-23 14:20:00|303.9|302.9|303.8|302.8|306.6|303.5|303.8|301.4|4
1761229500000|2025-10-23 14:25:00|303.6|302.6|303.5|302.5|305.6|302.6|303.5|300.6|1
1761230100000|2025-10-23 14:35:00|303.8|302.8|304|303|304|303|303.8|302.8|3
1761231000000|2025-10-23 14:50:00|304.3|303.3|304.3|303.3|304.3|303.3|304.1|303.1|5
1761231900000|2025-10-23 15:05:00|304.4|303.4|304.4|303.4|304.4|303.4|304.4|303.4|1
1761232200000|2025-10-23 15:10:00|304.6|303.6|305.4|304.4|305.6|304.6|304.6|303.6|16
1761232500000|2025-10-23 15:15:00|305.3|304.3|305.1|304.1|305.3|304.3|304.6|303.6|5
1761232800000|2025-10-23 15:20:00|305.3|304.3|305.3|304.3|307.1|304.4|305.3|302.1|3
1761233700000|2025-10-23 15:35:00|305.4|304.4|305.4|304.4|307.1|304.6|305|302.1|5
1761234000000|2025-10-23 15:40:00|305.5|304.5|305.6|304.6|305.8|304.8|305.5|304.5|5
1761234300000|2025-10-23 15:45:00|305.5|304.5|305.5|304.5|305.8|304.8|305.3|304.3|4
1761234600000|2025-10-23 15:50:00|305.4|304.4|305.1|304.1|305.4|304.4|305.1|304.1|2
1761234900000|2025-10-23 15:55:00|305.3|304.3|305.5|304.5|305.5|304.5|305.3|304.3|1
1761235200000|2025-10-23 16:00:00|305.6|304.6|305.5|304.5|305.9|304.9|305.5|304.5|2
1761235500000|2025-10-23 16:05:00|305.4|304.4|305.4|304.4|305.4|304.4|305.4|304.4|0
1761236100000|2025-10-23 16:15:00|305.6|304.6|306|305|306.1|305.1|305.6|304.6|7
1761236400000|2025-10-23 16:20:00|306.4|305.4|306.4|305.4|306.4|305.4|306.3|305.3|7
1761236700000|2025-10-23 16:25:00|308.9|303.9|306.8|305.8|308.9|306.1|306.5|303.9|12
1761237000000|2025-10-23 16:30:00|306.6|305.6|306.1|305.1|308.4|305.9|306|303.1|4
1761238500000|2025-10-23 16:55:00|306.4|305.4|306.5|305.5|308.4|305.9|306.3|303.4|3
1761238800000|2025-10-23 17:00:00|308.4|303.4|308.4|303.4|308.4|303.4|308.4|303.4|0
1761239100000|2025-10-23 17:05:00|306.3|305.3|306.4|305.4|306.6|305.6|306.3|305.3|1
1761239400000|2025-10-23 17:10:00|306.5|305.5|306.4|305.4|306.5|305.5|306.3|305.3|0
1761240000000|2025-10-23 17:20:00|306.6|305.6|306.4|305.4|308.1|305.6|306|303.1|6
1761240600000|2025-10-23 17:30:00|||||||||1
1761240900000|2025-10-23 17:35:00|306.5|305.5|306.9|305.9|308.9|306|306.4|303.9|5
1761241200000|2025-10-23 17:40:00|308.6|303.6|306.9|305.9|308.6|306|306.8|303.6|7
1761241500000|2025-10-23 17:45:00|307|306|307.1|306.1|307.3|306.3|307|306|0
1761241800000|2025-10-23 17:50:00|307.3|306.3|306.9|305.9|307.3|306.3|306.9|305.9|2
1761242100000|2025-10-23 17:55:00|306.8|305.8|306.8|305.8|308.9|305.9|306.4|303.9|1
1761242400000|2025-10-23 18:00:00|306.9|305.9|308.1|307.1|308.5|307.5|306.9|305.9|13
1761242700000|2025-10-23 18:05:00|308.3|307.3|308.5|307.5|308.6|307.6|308.3|307.3|4
1761243000000|2025-10-23 18:10:00|308.6|307.6|307.6|306.6|309.9|307.6|307.5|304.8|12
1761243300000|2025-10-23 18:15:00|307.9|306.9|308.5|307.5|310.1|307.6|307.9|305.1|14
1761264000000|2025-10-24 00:00:00|309.6|304.6|307.9|306.9|309.9|307.1|307.4|304.6|7
1761264300000|2025-10-24 00:05:00|307.8|306.8|307.8|306.8|307.8|306.8|307.8|306.8|0
1761264600000|2025-10-24 00:10:00|307.9|306.9|307.9|306.9|308.1|307.1|307.9|306.9|0
1761264900000|2025-10-24 00:15:00|307.8|306.8|307.8|306.8|309.9|307|307.8|304.9|0
1761265200000|2025-10-24 00:20:00|307.6|306.6|307.4|306.4|307.8|306.8|307.4|306.4|0
1761265500000|2025-10-24 00:25:00|307.5|306.5|307.6|306.6|307.6|306.6|307.5|306.5|0
1761266700000|2025-10-24 00:45:00|307.8|306.8|307.9|306.9|308.4|307.4|307.8|306.8|6
1761267600000|2025-10-24 01:00:00|307.8|306.8|307.5|306.5|307.8|306.8|307.5|306.5|1
1761269700000|2025-10-24 01:35:00|307.6|306.6|307.6|306.6|309|306.6|307.3|303.9|0
1761271500000|2025-10-24 02:05:00|307.5|306.5|307.5|306.5|307.5|306.5|307.5|306.5|0
1761272400000|2025-10-24 02:20:00|309.1|304.1|309.1|304.1|309.1|304.1|309.1|304.1|4
1761273600000|2025-10-24 02:40:00|307|306|307.3|306.3|308.9|306.4|307|303.8|0
1761275100000|2025-10-24 03:05:00|307.4|306.4|307.4|306.4|307.4|306.4|307.4|306.4|0
1761281400000|2025-10-24 04:50:00|307.3|306.3|307.1|306.1|307.3|306.3|307.1|306.1|0
1761281700000|2025-10-24 04:55:00|307|306|307|306|307|306|307|306|1
1761288900000|2025-10-24 06:55:00|308.6|303.6|307|306|308.9|306|306.8|303.6|0
1761289500000|2025-10-24 07:05:00|307.1|306.1|307.1|306.1|307.1|306.1|307.1|306.1|0
1761290100000|2025-10-24 07:15:00|307.3|306.3|307.3|306.3|307.3|306.3|307.3|306.3|0
1761291300000|2025-10-24 07:35:00|307.4|306.4|307.3|306.3|307.4|306.4|307.3|306.3|0
1761292500000|2025-10-24 07:55:00|307.8|306.8|308|307|309.9|307|307.8|304.9|13
1761292800000|2025-10-24 08:00:00|309.8|304.8|308.1|307.1|309.9|307.4|308|304.8|4
1761297000000|2025-10-24 09:10:00|308.4|307.4|308.4|307.4|308.4|307.4|308.4|307.4|0
1761298500000|2025-10-24 09:35:00|||||||||10
1761299100000|2025-10-24 09:45:00|||||||||1
1761299700000|2025-10-24 09:55:00|||||||||1
1761303900000|2025-10-24 11:05:00|||||||||1
1761304200000|2025-10-24 11:10:00|308.1|307.1|308.4|307.4|308.4|307.4|308.1|307.1|1
1761307200000|2025-10-24 12:00:00|308.9|307.9|308.8|307.8|308.9|307.9|308.8|307.8|10
1761307500000|2025-10-24 12:05:00|309|308|308.8|307.8|309|308|308.8|307.8|3
1761307800000|2025-10-24 12:10:00|308.9|307.9|308.8|307.8|308.9|307.9|308.8|307.8|1
1761308400000|2025-10-24 12:20:00|308.6|307.6|308.6|307.6|308.6|307.6|308.6|307.6|0
1761308700000|2025-10-24 12:25:00|308.8|307.8|308.9|307.9|308.9|307.9|308.8|307.8|1
1761309300000|2025-10-24 12:35:00|309.1|308.1|309.5|308.5|309.8|308.8|309.1|308.1|14
1761312600000|2025-10-24 13:30:00|309.8|308.8|310.4|309.4|311.3|310.3|309.8|308.8|53
1761312900000|2025-10-24 13:35:00|310.5|309.5|309.8|308.8|311.1|310.1|309.8|308.8|17
1761313200000|2025-10-24 13:40:00|310|309|310.4|309.4|310.6|309.6|310|309|17
1761313500000|2025-10-24 13:45:00|310|309|309|308|311.5|309|308.5|305.4|42
1761313800000|2025-10-24 13:50:00|309.1|308.1|307.4|306.4|310.9|308.1|306.6|303.9|47
1761314100000|2025-10-24 13:55:00|307.3|306.3|311|306|311.1|307.8|307.1|304.4|7
1761314400000|2025-10-24 14:00:00|311.4|306.4|310.6|305.6|311.8|308.3|309|305.6|9
1761314700000|2025-10-24 14:05:00|308.8|307.8|309|308|309|308|308.5|307.5|1
1761315000000|2025-10-24 14:10:00|311.5|306.5|309.8|308.8|311.9|309|309.5|306.5|7
1761315300000|2025-10-24 14:15:00|311.1|306.1|308.9|307.9|311.1|308.3|308.6|306.1|3
1761315600000|2025-10-24 14:20:00|309|308|309.3|308.3|309.5|308.5|308.8|307.8|8
1761315900000|2025-10-24 14:25:00|309.6|308.6|310.1|309.1|310.1|309.1|309.6|308.6|9
1761316200000|2025-10-24 14:30:00|310.3|309.3|310.4|309.4|310.5|309.5|310.3|309.3|2
1761316500000|2025-10-24 14:35:00|310|309|310.3|309.3|310.3|309.3|310|309|5
1761316800000|2025-10-24 14:40:00|310.4|309.4|309.6|308.6|310.4|309.4|309.6|308.6|5
1761317100000|2025-10-24 14:45:00|309.8|308.8|309.5|308.5|309.8|308.8|309.5|308.5|0
1761318000000|2025-10-24 15:00:00|308.5|307.5|309.5|308.5|309.6|308.6|308.5|307.5|12
1761318300000|2025-10-24 15:05:00|309.6|308.6|308.9|307.9|310.4|308.6|308.6|304.8|4
1761318600000|2025-10-24 15:10:00|308.8|307.8|308.4|307.4|310.1|307.8|308|304.5|4
1761318900000|2025-10-24 15:15:00|308.5|307.5|308.6|307.6|308.6|307.6|308.4|307.4|1
1761319200000|2025-10-24 15:20:00|308.5|307.5|308.5|307.5|308.5|307.5|308.5|307.5|4
1761319800000|2025-10-24 15:30:00|308.8|307.8|309.3|308.3|309.3|308.3|308.8|307.8|5
1761320100000|2025-10-24 15:35:00|309.1|308.1|309.3|308.3|309.3|308.3|309.1|308.1|1
1761320700000|2025-10-24 15:45:00|309.1|308.1|309.3|308.3|309.3|308.3|309.1|308.1|1
1761321000000|2025-10-24 15:50:00|309.1|308.1|309.1|308.1|309.1|308.1|309.1|308.1|1
1761321300000|2025-10-24 15:55:00|309|308|309.1|308.1|309.1|308.1|308.8|307.8|0
1761321900000|2025-10-24 16:05:00|309.3|308.3|309.6|308.6|310.1|309.1|309.3|308.3|11
1761322200000|2025-10-24 16:10:00|309.8|308.8|309.1|308.1|311.1|308.8|308.9|306.1|0
1761322500000|2025-10-24 16:15:00|309.4|308.4|310.1|309.1|310.3|309.3|309|308|9
1761322800000|2025-10-24 16:20:00|310|309|310.1|309.1|310.1|309.1|310|309|0
1761323100000|2025-10-24 16:25:00|310|309|310.1|309.1|310.3|309.3|309.8|308.8|6
1761323400000|2025-10-24 16:30:00|310.3|309.3|310.1|309.1|310.4|309.4|310.1|309.1|0
1761323700000|2025-10-24 16:35:00|309.6|308.6|309.6|308.6|311|308.9|309.3|305.9|3
1761324000000|2025-10-24 16:40:00|309.5|308.5|309.5|308.5|309.5|308.5|309.5|308.5|0
1761324300000|2025-10-24 16:45:00|309.4|308.4|308.9|307.9|310.9|308.4|308.9|304.8|4
1761324600000|2025-10-24 16:50:00|310.3|305.3|308.9|307.9|310.5|307.9|308.5|304.9|7
1761324900000|2025-10-24 16:55:00|309|308|309.4|308.4|309.4|308.4|309|308|0
1761325200000|2025-10-24 17:00:00|309.1|308.1|309.3|308.3|310.9|308.3|308.8|305.6|7
1761325500000|2025-10-24 17:05:00|309.1|308.1|310.6|305.6|310.6|308.1|308.8|305.6|1
1761326100000|2025-10-24 17:15:00|308.4|307.4|310.6|305.6|310.6|307.4|308.4|305.6|0
1761326400000|2025-10-24 17:20:00|308.8|307.8|308.4|307.4|310.6|308|308.3|305.6|3
1761326700000|2025-10-24 17:25:00|310|305|308.8|307.8|310.1|308.1|308.3|305|3
1761327000000|2025-10-24 17:30:00|308.9|307.9|308.4|307.4|308.9|307.9|308.4|307.4|0
1761327300000|2025-10-24 17:35:00|308.8|307.8|308.5|307.5|310.4|307.9|308.5|305.4|2
1761327600000|2025-10-24 17:40:00|310.4|305.4|310.4|305.4|310.4|305.4|310.4|305.4|0
1761327900000|2025-10-24 17:45:00|307.5|306.5|310.1|305.1|310.5|307.8|307.5|304.5|11
1761328200000|2025-10-24 17:50:00|308.3|307.3|308.3|307.3|308.3|307.3|308.3|307.3|0
1761328500000|2025-10-24 17:55:00|308.4|307.4|308.5|307.5|308.5|307.5|308.4|307.4|0
1761328800000|2025-10-24 18:00:00|308.6|307.6|308.8|307.8|310.6|308.1|308.6|305.5|5
1761329100000|2025-10-24 18:05:00|308.9|307.9|309.1|308.1|309.4|308.4|308.9|307.9|8
1761329400000|2025-10-24 18:10:00|309.3|308.3|309.3|308.3|309.4|308.4|308.5|307.5|26
1761329700000|2025-10-24 18:15:00|309.1|308.1|308.6|307.6|309.5|308.5|308.6|307.6|9
1761523200000|2025-10-27 00:00:00|310.1|309.1|310|309|311.4|309.1|309.4|306.4|6
1761523500000|2025-10-27 00:05:00|310.1|309.1|309.9|308.9|310.1|309.1|309.9|308.9|3
1761523800000|2025-10-27 00:10:00|309.8|308.8|309.4|308.4|311.4|308.9|308.9|306.3|5
1761524100000|2025-10-27 00:15:00|309.3|308.3|309|308|309.3|308.3|309|308|0
1761524400000|2025-10-27 00:20:00|309.3|308.3|309.8|308.8|311.6|308.8|309.3|306.6|2
1761524700000|2025-10-27 00:25:00|311.6|306.6|311.5|306.5|311.6|306.6|311.5|306.5|0
1761525000000|2025-10-27 00:30:00|311.6|306.6|311.6|306.6|311.6|308.9|309.5|306.4|3
1761525300000|2025-10-27 00:35:00|309.8|308.8|311.6|306.6|311.6|308.8|309.5|306.6|1
1761525600000|2025-10-27 00:40:00|309.8|308.8|309.9|308.9|311.6|308.9|309.8|306.6|0
1761526500000|2025-10-27 00:55:00|309.6|308.6|309.5|308.5|309.8|308.8|309.5|308.5|0
1761526800000|2025-10-27 01:00:00|309.4|308.4|309.4|308.4|309.4|308.4|309.4|308.4|0
1761529200000|2025-10-27 01:40:00|309.5|308.5|309.9|308.9|309.9|308.9|309.4|308.4|1
1761529500000|2025-10-27 01:45:00|310|309|310|309|310|309|310|309|0
1761530700000|2025-10-27 02:05:00|309.9|308.9|309.4|308.4|309.9|308.9|309.3|308.3|1
1761531000000|2025-10-27 02:10:00|309.5|308.5|309.4|308.4|309.5|308.5|309.4|308.4|3
1761531300000|2025-10-27 02:15:00|309.1|308.1|309|308|311.4|308.4|308.4|305.9|10
1761531900000|2025-10-27 02:25:00|309.1|308.1|309|308|309.1|308.1|309|308|0
1761534000000|2025-10-27 03:00:00|309.3|308.3|309.3|308.3|309.3|308.3|309.3|308.3|0
1761535200000|2025-10-27 03:20:00|309.6|308.6|309.6|308.6|309.6|308.6|309.5|308.5|6
1761535500000|2025-10-27 03:25:00|309.5|308.5|309.5|308.5|311.4|308.5|309.5|306.4|0
1761535800000|2025-10-27 03:30:00|309.6|308.6|309.5|308.5|309.6|308.6|309.5|308.5|1
1761536100000|2025-10-27 03:35:00|309.8|308.8|309.8|308.8|309.8|308.8|309.5|308.5|1
1761539100000|2025-10-27 04:25:00|309.6|308.6|309.8|308.8|309.8|308.8|309.6|308.6|0
1761539400000|2025-10-27 04:30:00|309.5|308.5|309.5|308.5|309.8|308.8|309.5|308.5|1
1761540600000|2025-10-27 04:50:00|311.6|306.6|309.5|308.5|311.6|308.5|309.5|306.6|0
1761541500000|2025-10-27 05:05:00|311.4|306.4|311.4|306.4|311.4|308.6|309|306.4|0
1761542100000|2025-10-27 05:15:00|311.3|306.3|311.4|306.4|311.4|306.4|311.3|306.3|0
1761548700000|2025-10-27 07:05:00|309.3|308.3|311.4|306.4|311.4|308.8|309.3|306.4|0
1761549900000|2025-10-27 07:25:00|309.3|308.3|311.1|306.1|311.1|308.6|309.3|306.1|0
1761550800000|2025-10-27 07:40:00|311|306|310.9|305.9|311.1|308|309|305.9|0
1761551100000|2025-10-27 07:45:00|309.4|308.4|310.9|305.9|310.9|308.4|309.4|305.9|1
1761551700000|2025-10-27 07:55:00|311|306|311|306|311|306|311|306|0
1761552600000|2025-10-27 08:10:00|310.9|305.9|310.9|305.9|310.9|305.9|310.9|305.9|0
1761555600000|2025-10-27 09:00:00|309|308|309|308|309|308|309|308|0
1761556500000|2025-10-27 09:15:00|309.1|308.1|309.3|308.3|309.3|308.3|309.1|308.1|0
1761557100000|2025-10-27 09:25:00|309.5|308.5|309.5|308.5|309.5|308.5|309.5|308.5|0
1761558300000|2025-10-27 09:45:00|||||||||2
1761559200000|2025-10-27 10:00:00|||||||||1
1761559500000|2025-10-27 10:05:00|309.3|308.3|309.4|308.4|309.4|308.4|309.3|308.3|0
1761561600000|2025-10-27 10:40:00|309.5|308.5|309.6|308.6|309.6|308.6|309.5|308.5|1
1761562200000|2025-10-27 10:50:00|309.5|308.5|309.3|308.3|309.5|308.5|309.3|308.3|1
1761562500000|2025-10-27 10:55:00|309.4|308.4|309.3|308.3|309.4|308.4|309.3|308.3|0
1761562800000|2025-10-27 11:00:00|309.4|308.4|309.4|308.4|309.4|308.4|309.4|308.4|0
1761564000000|2025-10-27 11:20:00|309.3|308.3|309.5|308.5|309.5|308.5|309.3|308.3|0
1761564300000|2025-10-27 11:25:00|309.4|308.4|309.4|308.4|309.4|308.4|309.4|308.4|0
1761564600000|2025-10-27 11:30:00|309.5|308.5|309.6|308.6|309.6|308.6|309.5|308.5|3
1761564900000|2025-10-27 11:35:00|309.8|308.8|309.6|308.6|311.4|308.8|309.5|306.4|3
1761565200000|2025-10-27 11:40:00|309.5|308.5|309.8|308.8|309.8|308.8|309.5|308.5|3
1761565500000|2025-10-27 11:45:00|309.9|308.9|310.1|309.1|310.1|309.1|309.9|308.9|4
1761566400000|2025-10-27 12:00:00|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|2
1761566700000|2025-10-27 12:05:00|310.4|309.4|310.4|309.4|310.4|309.4|310.4|309.4|1
1761567300000|2025-10-27 12:15:00|310.1|309.1|310.1|309.1|310.1|309.1|310.1|309.1|1
1761568200000|2025-10-27 12:30:00|310.6|309.6|310.1|309.1|310.9|309.9|310.1|309.1|10
1761568500000|2025-10-27 12:35:00|310.3|309.3|309.6|308.6|310.3|309.3|309.6|308.6|2
1761571800000|2025-10-27 13:30:00|309.8|308.8|310.1|309.1|310.4|309.4|309.8|308.8|11
1761572100000|2025-10-27 13:35:00|310|309|310|309|310|309|310|309|0
1761572400000|2025-10-27 13:40:00|310.1|309.1|310|309|310.1|309.1|309.9|308.9|2
1761572700000|2025-10-27 13:45:00|310.1|309.1|309.8|308.8|310.1|309.1|309.8|308.8|1
1761573000000|2025-10-27 13:50:00|309.6|308.6|309|308|309.6|308.6|308.8|307.8|15
1761573300000|2025-10-27 13:55:00|309.1|308.1|309.1|308.1|309.1|308.1|309.1|308.1|10
1761573600000|2025-10-27 14:00:00|309|308|309.1|308.1|311.5|308.5|308.6|306.4|7
1761574200000|2025-10-27 14:10:00|309|308|309|308|309|308|309|308|0
1761574500000|2025-10-27 14:15:00|309.4|308.4|309.5|308.5|309.5|308.5|309.1|308.1|3
1761574800000|2025-10-27 14:20:00|309.3|308.3|309.1|308.1|309.4|308.4|309.1|308.1|1
1761575100000|2025-10-27 14:25:00|309|308|309|308|309|308|309|308|0
1761576000000|2025-10-27 14:40:00|309.1|308.1|308.5|307.5|310.6|308.3|308.4|305.6|6
1761576300000|2025-10-27 14:45:00|308.4|307.4|308.3|307.3|308.4|307.4|307.9|306.9|4
1761576600000|2025-10-27 14:50:00|307.9|306.9|308.1|307.1|308.3|307.3|307.9|306.9|4
1761576900000|2025-10-27 14:55:00|308|307|310.8|305.8|310.8|308.1|308|305.4|26
1761577200000|2025-10-27 15:00:00|310.6|305.6|308.6|307.6|310.6|308.1|308.1|305.5|3
1761577500000|2025-10-27 15:05:00|308.8|307.8|308.5|307.5|309|308|308.3|307.3|4
1761577800000|2025-10-27 15:10:00|308.4|307.4|308.5|307.5|308.8|307.8|308.4|307.4|0
1761578100000|2025-10-27 15:15:00|308.4|307.4|307.5|306.5|310.1|307.6|307.5|304.6|12
1761578400000|2025-10-27 15:20:00|306.6|305.6|308.9|303.9|309.1|305.8|306.3|302.9|8
1761578700000|2025-10-27 15:25:00|309.3|304.3|307.1|302.1|309.4|306.6|305.3|302|8
1761579000000|2025-10-27 15:30:00|304.8|303.8|305.4|304.4|307.9|304.5|304.4|301.4|11
1761579300000|2025-10-27 15:35:00|305.5|304.5|306.1|305.1|308.1|305.3|305.5|303.1|1
1761579600000|2025-10-27 15:40:00|308.9|303.9|306.8|305.8|308.9|306.1|306.5|303.6|4
1761579900000|2025-10-27 15:45:00|308.9|303.9|306.8|305.8|308.9|305.8|306|303.1|1
1761580200000|2025-10-27 15:50:00|307.1|306.1|307.5|306.5|307.6|306.6|307.1|306.1|15
1761580800000|2025-10-27 16:00:00|307.4|306.4|307.3|306.3|307.4|306.4|307.3|306.3|0
1761581700000|2025-10-27 16:15:00|307.4|306.4|307.8|306.8|307.8|306.8|307.4|306.4|10
1761582000000|2025-10-27 16:20:00|307.9|306.9|308.5|307.5|310.6|307.5|307.8|305.4|2
1761582300000|2025-10-27 16:25:00|308.6|307.6|308.5|307.5|310.4|307.8|308.1|305.4|3
1761582600000|2025-10-27 16:30:00|308.4|307.4|309|308|309|308|308.4|307.4|4
1761582900000|2025-10-27 16:35:00|308.9|307.9|308.8|307.8|310.6|308|308.4|305.6|2
1761583200000|2025-10-27 16:40:00|308.9|307.9|308.9|307.9|309|308|308.6|307.6|0
1761583500000|2025-10-27 16:45:00|309|308|308.1|307.1|309|308|308.1|307.1|2
1761583800000|2025-10-27 16:50:00|308.3|307.3|310.1|305.1|310.1|307.3|308|305.1|0
1761584100000|2025-10-27 16:55:00|310|305|309.9|304.9|310|305|309.9|304.9|0
1761584400000|2025-10-27 17:00:00|307.6|306.6|307.8|306.8|307.8|306.8|307.5|306.5|0
1761584700000|2025-10-27 17:05:00|307.9|306.9|307.8|306.8|308|307|307.8|306.8|1
1761585000000|2025-10-27 17:10:00|307.6|306.6|305.3|304.3|309.4|306.6|305.3|302.1|40
1761585300000|2025-10-27 17:15:00|306.9|301.9|305.1|300.1|308.1|303.1|304.8|299.8|32
1761585600000|2025-10-27 17:20:00|305.3|300.3|302.8|301.8|307.3|303.6|302.8|300.1|6
1761585900000|2025-10-27 17:25:00|302.6|301.6|302.9|301.9|302.9|301.9|302.4|301.4|6
1761586200000|2025-10-27 17:30:00|302.8|301.8|302.8|301.8|302.9|301.9|302.8|301.8|14
1761586500000|2025-10-27 17:35:00|305.5|300.5|304.6|299.6|307.5|302.5|301.6|298.9|52
1761586800000|2025-10-27 17:40:00|304.5|299.5|304.5|299.5|306.4|301.4|304.5|299.5|4
1761587100000|2025-10-27 17:45:00|304.3|299.3|303.6|298.6|304.4|301.3|301.1|298.4|50
1761587400000|2025-10-27 17:50:00|301.5|300.5|301.6|300.6|304.1|301.1|301.1|298.4|10
1761587700000|2025-10-27 17:55:00|301.5|300.5|301|300|303.8|300.5|300.3|297.6|27
1761588000000|2025-10-27 18:00:00|301.3|300.3|300.8|299.8|303.6|300.4|300.4|297.6|15
1761588300000|2025-10-27 18:05:00|300.9|299.9|299.9|298.9|302.6|299.9|299.9|297.6|6
1761588600000|2025-10-27 18:10:00|299.8|298.8|298.4|293.4|301.4|298.8|296.5|292.3|34
1761588900000|2025-10-27 18:15:00|298.1|293.1|299.8|294.8|300.1|295.1|295.5|292.4|14
1761609600000|2025-10-28 00:00:00|300.3|295.3|292.4|291.4|300.3|295.5|292.4|289.9|37
1761609900000|2025-10-28 00:05:00|292.6|291.6|295.6|290.6|295.6|292.6|292.5|290.1|3
1761610200000|2025-10-28 00:10:00|295.8|290.8|294.6|289.6|296.6|291.6|292.6|289.6|14
1761610500000|2025-10-28 00:15:00|295.9|290.9|295|290|296.5|291.5|295|290|2
1761610800000|2025-10-28 00:20:00|294.9|289.9|293.3|292.3|295.5|292.3|292.8|289.9|1
1761611100000|2025-10-28 00:25:00|293.4|292.4|293.4|292.4|293.4|292.4|293.4|292.4|2
1761611400000|2025-10-28 00:30:00|293.3|292.3|293.6|292.6|293.6|292.6|293.3|292.3|0
1761611700000|2025-10-28 00:35:00|295.1|290.1|293.5|292.5|296.9|292.6|293|290.1|2
1761612000000|2025-10-28 00:40:00|293.6|292.6|295.6|290.6|297|292.9|293.6|290.6|3
1761612300000|2025-10-28 00:45:00|295.5|290.5|295.8|290.8|296.6|291.6|295.5|290.5|0
1761612600000|2025-10-28 00:50:00|295.6|290.6|296.1|291.1|296.6|291.6|295.5|290.5|0
1761612900000|2025-10-28 00:55:00|294|293|296.1|291.1|297.3|293.5|293.9|290.9|3
1761613200000|2025-10-28 01:00:00|294.3|293.3|293.6|292.6|296.4|293.8|293.6|291.4|8
1761613500000|2025-10-28 01:05:00|293.5|292.5|295.4|290.4|296.8|292.6|292.6|290.1|3
1761613800000|2025-10-28 01:10:00|295.5|290.5|295.9|290.9|295.9|292.1|293.1|290.4|0
1761614700000|2025-10-28 01:25:00|295.5|290.5|293|292|296.5|292|293|290.1|4
1761615300000|2025-10-28 01:35:00|292.3|291.3|294.4|289.4|296.5|291.5|292.3|289.4|4
1761615600000|2025-10-28 01:40:00|294.1|289.1|292|291|296.4|291.4|291.6|289.1|4
1761615900000|2025-10-28 01:45:00|294.4|289.4|291.5|290.5|296.3|291.3|291.4|288.9|17
1761616200000|2025-10-28 01:50:00|291.4|290.4|293.6|288.6|294.3|290.5|291.4|288.6|0
1761616500000|2025-10-28 01:55:00|294|289|294.1|289.1|294.4|291|291.8|288.9|0
1761617100000|2025-10-28 02:05:00|292|291|292|291|294.4|291|292|289.1|0
1761617400000|2025-10-28 02:10:00|294.1|289.1|292.3|291.3|294.6|291.3|292|289.1|0
1761617700000|2025-10-28 02:15:00|292.4|291.4|292.5|291.5|294.6|291.5|292.4|289.6|0
1761618000000|2025-10-28 02:20:00|294.1|289.1|292|291|294.5|291|291.8|289.1|3
1761618300000|2025-10-28 02:25:00|294.1|289.1|294.1|289.1|294.1|289.1|294.1|289.1|0
1761618900000|2025-10-28 02:35:00|292|291|292.5|291.5|294.5|292|291.9|289.1|3
1761619200000|2025-10-28 02:40:00|294|289|294|289|294.3|289.3|294|289|6
1761619500000|2025-10-28 02:45:00|293.9|288.9|293.8|288.8|294.3|289.3|293.8|288.8|0
1761619800000|2025-10-28 02:50:00|293.9|288.9|293.6|288.6|294.3|289.3|293.6|288.6|0
1761620100000|2025-10-28 02:55:00|291.8|290.8|291.8|290.8|291.8|290.8|291.8|290.8|0
1761620400000|2025-10-28 03:00:00|294.1|289.1|293.9|288.9|294.3|289.3|293.9|288.9|0
1761621600000|2025-10-28 03:20:00|293.6|288.6|293.6|288.6|294.3|290.8|291.8|288.6|4
1761621900000|2025-10-28 03:25:00|291.9|290.9|291.9|290.9|294.4|291|291.9|289.3|0
1761624000000|2025-10-28 04:00:00|291.6|290.6|294|289|294.1|290.8|291.6|289|1
1761625200000|2025-10-28 04:20:00|292.4|291.4|292.8|291.8|292.8|291.8|292.4|291.4|1
1761625500000|2025-10-28 04:25:00|292.9|291.9|292.9|291.9|292.9|291.9|292.9|291.9|2
1761627000000|2025-10-28 04:50:00|293|292|292.8|291.8|293|292|292.8|291.8|0
1761627600000|2025-10-28 05:00:00|292.6|291.6|294.4|289.4|294.9|291.8|292|289.1|1
1761630000000|2025-10-28 05:40:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1761631200000|2025-10-28 06:00:00|294.4|289.4|294.4|289.4|294.4|289.4|294.4|289.4|0
1761631500000|2025-10-28 06:05:00|292.6|291.6|292.6|291.6|292.6|291.6|292.6|291.6|0
1761631800000|2025-10-28 06:10:00|292.8|291.8|292.6|291.6|293|292|292.5|291.5|4
1761632100000|2025-10-28 06:15:00|292.5|291.5|292.5|291.5|294.9|291.8|291.9|289.4|2
1761634800000|2025-10-28 07:00:00|294.8|289.8|292.8|291.8|294.9|292|292.4|289.8|0
1761635400000|2025-10-28 07:10:00|292.6|291.6|292.6|291.6|294.9|291.8|292.4|289.9|0
1761636000000|2025-10-28 07:20:00|292.5|291.5|292.6|291.6|294.9|291.8|292.5|289.9|0
1761636300000|2025-10-28 07:25:00|292.5|291.5|292.6|291.6|294.9|291.8|292.4|289.9|0
1761636600000|2025-10-28 07:30:00|292.5|291.5|292.6|291.6|292.8|291.8|292.5|291.5|0
1761636900000|2025-10-28 07:35:00|292.5|291.5|292.5|291.5|294.9|291.8|292.5|289.9|0
1761637200000|2025-10-28 07:40:00|292.3|291.3|291.8|290.8|294.6|291.3|291.5|288.6|4
1761640800000|2025-10-28 08:40:00|291.9|290.9|293.8|292.8|296.3|292.8|291.9|290.9|7
1761641100000|2025-10-28 08:45:00|293.6|292.6|293.9|292.9|296|292.9|293.5|291|1
1761641400000|2025-10-28 08:50:00|294|293|294|293|294|293|294|293|0
1761641700000|2025-10-28 08:55:00|293.9|292.9|293.9|292.9|293.9|292.9|293.9|292.9|0
1761642000000|2025-10-28 09:00:00|293.8|292.8|293.3|292.3|295.4|293.4|291.9|289.1|4
1761642300000|2025-10-28 09:05:00|295.1|290.1|294.9|289.9|295.1|290.1|294.8|289.8|0
1761642900000|2025-10-28 09:15:00|294.8|289.8|294.8|289.8|294.8|289.8|294.8|289.8|1
1761643200000|2025-10-28 09:20:00|294.6|289.6|294.4|289.4|294.6|289.6|294.4|289.4|0
1761643500000|2025-10-28 09:25:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1761643800000|2025-10-28 09:30:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1761645300000|2025-10-28 09:55:00|292|291|292|291|292|291|292|291|0
1761645600000|2025-10-28 10:00:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|2
1761645900000|2025-10-28 10:05:00|291.9|290.9|291.9|290.9|291.9|290.9|291.9|290.9|2
1761646200000|2025-10-28 10:10:00|292|291|292|291|292|291|292|291|0
1761646500000|2025-10-28 10:15:00|292.1|291.1|292.1|291.1|292.4|291.4|292.1|291.1|2
1761646800000|2025-10-28 10:20:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1761647700000|2025-10-28 10:35:00|292.4|291.4|292.4|291.4|292.4|291.4|292.3|291.3|0
1761648300000|2025-10-28 10:45:00|||||||||1
1761648600000|2025-10-28 10:50:00|292.5|291.5|292.5|291.5|292.6|291.6|292.5|291.5|1
1761648900000|2025-10-28 10:55:00|292.4|291.4|291.8|290.8|292.4|291.4|291.8|290.8|3
1761649500000|2025-10-28 11:05:00|292.1|291.1|292.4|291.4|292.4|291.4|292.1|291.1|2
1761649800000|2025-10-28 11:10:00|292.3|291.3|291.6|290.6|292.3|291.3|291.6|290.6|6
1761650400000|2025-10-28 11:20:00|291.8|290.8|291.6|290.6|291.8|290.8|291.6|290.6|1
1761650700000|2025-10-28 11:25:00|291.5|290.5|291.5|290.5|291.5|290.5|291.5|290.5|0
1761651000000|2025-10-28 11:30:00|291.4|290.4|291.4|290.4|291.4|290.4|291.4|290.4|0
1761651600000|2025-10-28 11:40:00|||||||||1
1761652800000|2025-10-28 12:00:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|7
1761654900000|2025-10-28 12:35:00|291|290|291|290|291|290|291|290|7
1761655200000|2025-10-28 12:40:00|290.9|289.9|289.6|288.6|292.1|289.9|289.6|287.1|15
1761658200000|2025-10-28 13:30:00|290.1|289.1|288.9|287.9|292.5|289.3|288.9|287.4|41
1761658500000|2025-10-28 13:35:00|288.6|287.6|281.6|276.6|288.6|287.6|270.3|265.3|110
1761658800000|2025-10-28 13:40:00|280.8|275.8|284.4|283.4|287.3|283.8|279.4|275.8|88
1761659100000|2025-10-28 13:45:00|284.1|283.1|286.8|285.8|288.9|285.9|284|281.6|24
1761659400000|2025-10-28 13:50:00|289.5|284.5|291|290|293.1|290|288.5|284.5|42
1761659700000|2025-10-28 13:55:00|293.1|288.1|292|287|293.6|290.5|290.5|286.8|12
1761660000000|2025-10-28 14:00:00|289.8|288.8|290.3|289.3|292.6|289.8|289.1|285.3|9
1761660300000|2025-10-28 14:05:00|290.9|289.9|291.3|290.3|293.4|290.3|290.3|287.4|6
1761660600000|2025-10-28 14:10:00|291.1|290.1|291.5|290.5|291.6|290.6|291.1|290.1|4
1761660900000|2025-10-28 14:15:00|291.6|290.6|291.1|290.1|293|291.1|290.5|287.4|13
1761661200000|2025-10-28 14:20:00|291.3|290.3|291.5|290.5|293.4|290.5|291.1|288.4|2
1761661500000|2025-10-28 14:25:00|291.8|290.8|291.8|290.8|293.6|290.8|291.4|288.6|2
1761661800000|2025-10-28 14:30:00|291.9|290.9|291.9|290.9|292.1|291.1|291.8|290.8|3
1761662100000|2025-10-28 14:35:00|291.8|290.8|291.9|290.9|291.9|290.9|291.6|290.6|5
1761662400000|2025-10-28 14:40:00|291.8|290.8|291.6|290.6|293.3|290.9|290.9|288.3|17
1761662700000|2025-10-28 14:45:00|291.9|290.9|292|291|292|291|291.8|290.8|3
1761663000000|2025-10-28 14:50:00|294.8|289.8|293.5|292.5|295.8|292.5|293|289.8|16
1761663300000|2025-10-28 14:55:00|293.3|292.3|295.1|290.1|295.9|292.5|292.3|289.9|7
1761663900000|2025-10-28 15:05:00|295.5|290.5|297|292|297|292.9|293.4|290.3|14
1761664200000|2025-10-28 15:10:00|296.9|291.9|295.1|294.1|297.1|294.4|295|291.9|5
1761664500000|2025-10-28 15:15:00|294.9|293.9|296.6|291.6|296.6|294|294.1|291.6|5
1761664800000|2025-10-28 15:20:00|294.9|293.9|295.5|294.5|295.5|294.5|294.9|293.9|7
1761665100000|2025-10-28 15:25:00|296|295|296.1|295.1|298.1|295.4|295.3|292.3|10
1761665400000|2025-10-28 15:30:00|295.8|294.8|296.1|295.1|297.6|295.4|294.1|290.4|11
1761665700000|2025-10-28 15:35:00|295.9|294.9|296.5|295.5|298.4|295.8|295.9|293.4|4
1761666000000|2025-10-28 15:40:00|296.8|295.8|296.8|295.8|296.9|295.9|296.4|295.4|5
1761666300000|2025-10-28 15:45:00|296.9|295.9|299.3|294.3|299.5|295.9|296.8|294.3|2
1761666600000|2025-10-28 15:50:00|299.4|294.4|298.9|293.9|299.6|296.9|297.5|293.9|6
1761666900000|2025-10-28 15:55:00|296.8|295.8|299.6|294.6|299.9|297|296.6|293.6|3
1761667200000|2025-10-28 16:00:00|297.5|296.5|299.6|294.6|299.6|296.9|297|293|6
1761667500000|2025-10-28 16:05:00|297.5|296.5|297.4|296.4|297.5|296.5|297.4|296.4|2
1761667800000|2025-10-28 16:10:00|298.9|293.9|298.9|293.9|299.1|296.5|296.5|293.1|7
1761668100000|2025-10-28 16:15:00|296.8|295.8|296.1|295.1|298.6|295.8|296|293.3|0
1761668400000|2025-10-28 16:20:00|296|295|295.8|294.8|297.6|295|294.9|290.9|8
1761668700000|2025-10-28 16:25:00|297.6|292.6|295.6|294.6|297.6|294.9|295.3|292.6|4
1761669000000|2025-10-28 16:30:00|295.8|294.8|295.6|294.6|295.8|294.8|295.6|294.6|0
1761669300000|2025-10-28 16:35:00|295.5|294.5|297.4|292.4|297.4|294.5|295.5|292.4|1
1761669600000|2025-10-28 16:40:00|296.1|291.1|294.6|293.6|296.9|294|294.3|291.1|4
1761669900000|2025-10-28 16:45:00|295.1|290.1|294.3|293.3|296.4|293.5|293.5|290|4
1761670500000|2025-10-28 16:55:00|294|293|295.8|290.8|296.9|293.3|293.1|290.4|7
1761670800000|2025-10-28 17:00:00|295.6|290.6|295.6|290.6|295.6|292.5|292.1|289.6|7
1761671100000|2025-10-28 17:05:00|293.8|292.8|292.6|291.6|295.6|292.8|292.3|290.6|1
1761671400000|2025-10-28 17:10:00|292.8|291.8|292.6|291.6|292.8|291.8|292.6|291.6|0
1761671700000|2025-10-28 17:15:00|292.8|291.8|293.1|292.1|293.1|292.1|292.8|291.8|3
1761672000000|2025-10-28 17:20:00|293|292|293|292|293|292|293|292|0
1761672300000|2025-10-28 17:25:00|292.8|291.8|291.6|290.6|292.8|291.8|291.6|290.6|5
1761672600000|2025-10-28 17:30:00|291.9|290.9|291.4|286.4|292.9|290.9|289.3|285.8|16
1761672900000|2025-10-28 17:35:00|291|286|292.5|287.5|293|289|288.4|285.6|4
1761673200000|2025-10-28 17:40:00|292|287|292.4|287.4|292.9|289.3|290.3|287|5
1761673500000|2025-10-28 17:45:00|290.3|289.3|290.3|289.3|292.4|289.3|290.3|287.1|0
1761673800000|2025-10-28 17:50:00|292.1|287.1|293.3|288.3|293.4|289.3|290.3|287.1|5
1761674100000|2025-10-28 17:55:00|293.1|288.1|293.3|288.3|293.3|288.3|293|288|1
1761674400000|2025-10-28 18:00:00|291.9|290.9|295.6|290.6|295.6|292.1|291.5|288.3|20
1761674700000|2025-10-28 18:05:00|295.8|290.8|292.9|291.9|296.1|292.9|292.1|289.6|21
1761675000000|2025-10-28 18:10:00|292.8|291.8|292|291|294.6|291.8|291.3|287.9|15
1761675300000|2025-10-28 18:15:00|291.9|290.9|292|291|295|291.1|291.1|288.4|11
1761696000000|2025-10-29 00:00:00|293.5|288.5|291.9|290.9|294|290.9|291|288.4|2
1761696300000|2025-10-29 00:05:00|291.5|290.5|291.5|290.5|294.1|290.6|291.4|289|3
1761696900000|2025-10-29 00:15:00|293.1|288.1|291.4|290.4|294|290.4|291|288.1|3
1761697500000|2025-10-29 00:25:00|291.5|290.5|291.5|290.5|291.6|290.6|291.5|290.5|1
1761700500000|2025-10-29 01:15:00|291.3|290.3|291.5|290.5|293.9|290.5|290.8|288.8|4
1761701400000|2025-10-29 01:30:00|291.6|290.6|291.6|290.6|291.6|290.6|291.6|290.6|0
1761711900000|2025-10-29 04:25:00|291.8|290.8|291.8|290.8|294.1|290.8|291.6|289.1|0
1761713100000|2025-10-29 04:45:00|291.9|290.9|291.9|290.9|291.9|290.9|291.9|290.9|0
1761719400000|2025-10-29 06:30:00|291.6|290.6|291.8|290.8|294.1|290.8|291.6|289.1|1
1761726900000|2025-10-29 08:35:00|291.6|290.6|291.6|290.6|291.6|290.6|291.6|290.6|1
1761729300000|2025-10-29 09:15:00|291.8|290.8|291.9|290.9|291.9|290.9|291.8|290.8|0
1761730200000|2025-10-29 09:30:00|291.8|290.8|291.5|290.5|291.8|290.8|291.5|290.5|2
1761740400000|2025-10-29 12:20:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1761741300000|2025-10-29 12:35:00|||||||||1
1761741600000|2025-10-29 12:40:00|291.3|290.3|290.9|289.9|291.3|290.3|290.9|289.9|2
1761744600000|2025-10-29 13:30:00|293.5|288.5|293.4|288.4|293.8|291.5|291.3|288.3|6
1761744900000|2025-10-29 13:35:00|291.3|290.3|291.6|290.6|291.6|290.6|291.3|290.3|3
1761745200000|2025-10-29 13:40:00|291.8|290.8|291.1|290.1|291.8|290.8|291.1|290.1|1
1761745800000|2025-10-29 13:50:00|291.4|290.4|295.8|290.8|295.8|292.3|291.4|288.6|22
1761746100000|2025-10-29 13:55:00|295.6|290.6|292.5|291.5|295.8|292.3|292.5|290.1|4
1761746400000|2025-10-29 14:00:00|292.4|291.4|291.5|290.5|293.6|291.4|291.5|288.6|1
1761746700000|2025-10-29 14:05:00|291.4|290.4|293.1|288.1|294|290.4|291|288.1|5
1761747000000|2025-10-29 14:10:00|293.4|288.4|291.5|290.5|293.4|290.6|291.3|288.4|1
1761747300000|2025-10-29 14:15:00|294.3|289.3|292.8|291.8|294.4|291.9|292.5|289.1|2
1761747600000|2025-10-29 14:20:00|292.9|291.9|294.9|289.9|295.8|292.4|292.9|289.8|9
1761747900000|2025-10-29 14:25:00|292.8|291.8|292.6|291.6|293.1|292.1|292.5|291.5|5
1761748200000|2025-10-29 14:30:00|292.5|291.5|292.4|291.4|294.6|292.1|292.4|289.6|3
1761748500000|2025-10-29 14:35:00|292.5|291.5|290.9|289.9|294.9|292|290.8|288.1|12
1761748800000|2025-10-29 14:40:00|291|290|294.1|289.1|294.4|291.3|291|288.1|3
1761749700000|2025-10-29 14:55:00|294.4|289.4|291.9|290.9|294.4|291.8|291.9|289.4|3
1761750000000|2025-10-29 15:00:00|292|291|292.1|291.1|292.1|291.1|291.9|290.9|0
1761750300000|2025-10-29 15:05:00|291.9|290.9|291.9|290.9|291.9|290.9|291.9|290.9|1
1761750900000|2025-10-29 15:15:00|291.8|290.8|293.6|288.6|293.6|290.8|290.9|288.6|2
1761751200000|2025-10-29 15:20:00|291.8|290.8|291.8|290.8|293.6|290.8|291.5|288.3|1
1761751500000|2025-10-29 15:25:00|293.4|288.4|291.8|290.8|293.9|290.8|291.5|288.4|2
1761751800000|2025-10-29 15:30:00|291.6|290.6|291.3|290.3|291.6|290.6|291.3|290.3|0
1761752100000|2025-10-29 15:35:00|291.1|290.1|291.1|290.1|291.1|290.1|291.1|290.1|0
1761752700000|2025-10-29 15:45:00|291|290|291.5|290.5|293.8|290.8|290.9|288.6|5
1761753000000|2025-10-29 15:50:00|291.6|290.6|291.6|290.6|291.8|290.8|291.6|290.6|2
1761754200000|2025-10-29 16:10:00|||||||||1
1761754500000|2025-10-29 16:15:00|291.5|290.5|291|290|293.1|290.5|291|288.1|2
1761754800000|2025-10-29 16:20:00|292.9|287.9|292.9|287.9|292.9|290|290.9|287.5|1
1761755100000|2025-10-29 16:25:00|291|290|292.5|287.5|292.9|290|291|287.5|1
1761755400000|2025-10-29 16:30:00|292.4|287.4|290.5|289.5|293|289.8|290.5|287.3|1
1761756000000|2025-10-29 16:40:00|290.6|289.6|290.5|289.5|290.6|289.6|290.5|289.5|0
1761756300000|2025-10-29 16:45:00|290.8|289.8|291|290|291|290|290.8|289.8|1
1761756600000|2025-10-29 16:50:00|290.9|289.9|290.5|289.5|292.4|289.9|290.3|287.3|2
1761757500000|2025-10-29 17:05:00|290.4|289.4|290.4|289.4|290.4|289.4|290.4|289.4|0
1761757800000|2025-10-29 17:10:00|290.5|289.5|290.4|289.4|292.1|289.5|290.3|287.1|0
1761758100000|2025-10-29 17:15:00|291|290|290.8|289.8|292.6|290|290.8|287.5|2
1761758700000|2025-10-29 17:25:00|292.4|287.4|290.5|289.5|292.6|289.5|290.5|287.4|2
1761759000000|2025-10-29 17:30:00|292.3|287.3|289.8|288.8|292.4|289.5|289.8|287.3|1
1761759300000|2025-10-29 17:35:00|289.9|288.9|290|289|290|289|289.8|288.8|0
1761759600000|2025-10-29 17:40:00|289.4|288.4|291.4|286.4|291.8|288.5|289.1|286.4|5
1761759900000|2025-10-29 17:45:00|291.6|286.6|292.1|287.1|292.3|289.3|290|286.6|2
1761760200000|2025-10-29 17:50:00|289.8|288.8|289.6|288.6|289.8|288.8|289.6|288.6|0
1761760500000|2025-10-29 17:55:00|289.5|288.5|289.3|288.3|289.6|288.6|289.3|288.3|4
1761760800000|2025-10-29 18:00:00|291.9|286.9|290.8|289.8|292.1|289.9|289.8|286.6|4
1761761100000|2025-10-29 18:05:00|291|290|291|290|292.8|290.5|290.3|287.4|7
1761761400000|2025-10-29 18:10:00|291.1|290.1|290.3|289.3|292.6|290.1|290.1|287.6|16
1761761700000|2025-10-29 18:15:00|290.4|289.4|290.3|289.3|292.4|289.6|290.1|287.4|2
1761782400000|2025-10-30 00:00:00|293.9|288.9|292.8|287.8|294.8|291|291.9|287.8|0
1761782700000|2025-10-30 00:05:00|292.6|287.6|292.8|287.8|292.9|287.9|292|287|0
1761783000000|2025-10-30 00:10:00|292.6|287.6|292.5|287.5|292.6|287.6|292.5|287.5|0
1761783300000|2025-10-30 00:15:00|292.6|287.6|290.8|289.8|292.6|289.8|290.8|287.5|0
1761783600000|2025-10-30 00:20:00|293.1|288.1|290.8|289.8|293.3|289.8|290.8|287.6|0
1761783900000|2025-10-30 00:25:00|290.5|289.5|290.5|289.5|293.1|289.5|290.5|288|1
1761785100000|2025-10-30 00:45:00|290.4|289.4|292.1|287.1|292.6|289.4|290.3|286.6|1
1761785400000|2025-10-30 00:50:00|290|289|292.1|287.1|292.9|289.3|290|287.1|1
1761785700000|2025-10-30 00:55:00|290|289|291.9|286.9|293|289.3|290|286.6|4
1761786000000|2025-10-30 01:00:00|291.8|286.8|291.5|286.5|293|288|291.5|286.5|1
1761786300000|2025-10-30 01:05:00|293|288|291.4|286.4|293.1|288.6|289.5|286.3|0
1761786600000|2025-10-30 01:10:00|289.5|288.5|291.4|286.4|293.1|288.5|289.5|286.3|0
1761787200000|2025-10-30 01:20:00|293|288|291.4|286.4|293.1|288.5|289.5|286.4|0
1761787500000|2025-10-30 01:25:00|293|288|291.4|286.4|293.1|288.1|291.4|286.4|0
1761787800000|2025-10-30 01:30:00|289.6|288.6|291.4|286.4|293.4|288.6|289.3|286.1|2
1761788400000|2025-10-30 01:40:00|289.5|288.5|291.4|286.4|293.1|288.5|289.3|286.4|0
1761789000000|2025-10-30 01:50:00|289.6|288.6|289.5|288.5|293.1|288.6|288.8|286.1|4
1761789300000|2025-10-30 01:55:00|289.6|288.6|291.9|286.9|293.4|288.9|289.6|286.9|9
1761790200000|2025-10-30 02:10:00|290.1|289.1|291.9|286.9|293.5|289.1|289.9|286.9|0
1761791100000|2025-10-30 02:25:00|290|289|292|287|293.4|289|290|287|0
1761791400000|2025-10-30 02:30:00|292.1|287.1|292|287|293.4|288.4|292|287|0
1761791700000|2025-10-30 02:35:00|292.1|287.1|292|287|293.4|288.4|292|287|0
1761792000000|2025-10-30 02:40:00|293.3|288.3|291.9|286.9|293.3|288.3|291.9|286.9|0
1761792600000|2025-10-30 02:50:00|290|289|289.8|288.8|293.5|289|289.6|286.6|4
1761792900000|2025-10-30 02:55:00|289.9|288.9|290.4|289.4|293.5|289.4|289.8|287.3|3
1761793200000|2025-10-30 03:00:00|290.5|289.5|290.6|289.6|293.8|289.6|290.4|287.9|1
1761793800000|2025-10-30 03:10:00|293.5|288.5|291.1|290.1|294|290.3|290.9|288.5|1
1761794100000|2025-10-30 03:15:00|291.3|290.3|291.3|290.3|294.1|290.4|290.6|287.9|1
1761794400000|2025-10-30 03:20:00|293.1|288.1|291.1|290.1|294|290.3|291|287.9|1
1761794700000|2025-10-30 03:25:00|291.3|290.3|291.1|290.1|294.1|290.3|291|288.1|0
1761795000000|2025-10-30 03:30:00|291.3|290.3|291.3|290.3|294.1|290.4|291.3|288.8|0
1761795300000|2025-10-30 03:35:00|291.4|290.4|291.3|290.3|294.1|290.5|291.3|289.1|0
1761795900000|2025-10-30 03:45:00|291.4|290.4|291.4|290.4|294.3|290.5|291.3|288.9|0
1761796200000|2025-10-30 03:50:00|291.5|290.5|291.5|290.5|291.5|290.5|291.5|290.5|0
1761796500000|2025-10-30 03:55:00|291.4|290.4|290.9|289.9|294.3|290.5|290.9|289|1
1761796800000|2025-10-30 04:00:00|291|290|291.1|290.1|291.1|290.1|291|290|0
1761797100000|2025-10-30 04:05:00|291|290|290.9|289.9|294|290.1|290.9|289|0
1761797400000|2025-10-30 04:10:00|290.8|289.8|290.9|289.9|290.9|289.9|290.8|289.8|0
1761797700000|2025-10-30 04:15:00|290.6|289.6|290.3|289.3|293.8|289.8|290.3|288.5|5
1761798000000|2025-10-30 04:20:00|290.1|289.1|290.1|289.1|293.6|289.4|290.1|288.5|0
1761798600000|2025-10-30 04:30:00|290|289|290.1|289.1|293.5|289.3|290|288.5|0
1761798900000|2025-10-30 04:35:00|290.3|289.3|290.5|289.5|293.6|289.5|290.3|288.6|0
1761799200000|2025-10-30 04:40:00|290.3|289.3|289.4|288.4|291.5|289.3|289.3|286.4|4
1761799500000|2025-10-30 04:45:00|289.6|288.6|289.8|288.8|291.9|289.1|289.6|286.9|4
1761799800000|2025-10-30 04:50:00|289.9|288.9|289.8|288.8|290|289|289.8|288.8|0
1761800100000|2025-10-30 04:55:00|289.9|288.9|289.8|288.8|290|289|289.6|288.6|0
1761800400000|2025-10-30 05:00:00|289.9|288.9|289.8|288.8|289.9|288.9|289.8|288.8|0
1761801000000|2025-10-30 05:10:00|289.6|288.6|289.8|288.8|289.8|288.8|289.6|288.6|0
1761801300000|2025-10-30 05:15:00|289.6|288.6|289.5|288.5|289.8|288.8|289.5|288.5|0
1761802800000|2025-10-30 05:40:00|290|289|290.1|289.1|290.1|289.1|290|289|1
1761803400000|2025-10-30 05:50:00|290|289|289.8|288.8|291.9|289|289.8|286.9|0
1761803700000|2025-10-30 05:55:00|291.9|286.9|289.8|288.8|291.9|288.8|289.8|286.9|0
1761806400000|2025-10-30 06:40:00|289.9|288.9|289.9|288.9|289.9|288.9|289.9|288.9|0
1761806700000|2025-10-30 06:45:00|289.8|288.8|289.5|288.5|291.6|288.8|289.5|286.6|1
1761807300000|2025-10-30 06:55:00|291.6|286.6|289.6|288.6|291.6|288.8|289.6|286.6|0
1761807600000|2025-10-30 07:00:00|289.5|288.5|289.5|288.5|289.5|288.5|289.5|288.5|0
1761808200000|2025-10-30 07:10:00|291.6|286.6|289.8|288.8|291.6|289|289.6|286.6|0
1761808500000|2025-10-30 07:15:00|291.6|286.6|291.6|286.6|291.6|286.6|291.6|286.6|0
1761808800000|2025-10-30 07:20:00|289.5|288.5|289.5|288.5|291.9|288.8|289.5|286.6|0
1761811800000|2025-10-30 08:10:00|289.6|288.6|289.6|288.6|289.6|288.6|289.6|288.6|0
1761812100000|2025-10-30 08:15:00|289.5|288.5|289.5|288.5|289.5|288.5|289.5|288.5|0
1761812400000|2025-10-30 08:20:00|289.4|288.4|289.5|288.5|289.5|288.5|289.4|288.4|0
1761812700000|2025-10-30 08:25:00|289.4|288.4|289.4|288.4|289.8|288.8|289.4|288.4|1
1761813000000|2025-10-30 08:30:00|289.3|288.3|289.4|288.4|289.4|288.4|289.3|288.3|0
1761813300000|2025-10-30 08:35:00|289.3|288.3|289.4|288.4|289.4|288.4|289.3|288.3|0
1761813600000|2025-10-30 08:40:00|289.3|288.3|289.4|288.4|291.1|288.6|288.8|286.1|8
1761816000000|2025-10-30 09:20:00|289.3|288.3|289.3|288.3|289.3|288.3|289.3|288.3|1
1761816300000|2025-10-30 09:25:00|291.1|286.1|291.1|286.1|291.1|288.3|288.8|286|0
1761816600000|2025-10-30 09:30:00|288.6|287.6|291.1|286.1|291.1|287.6|288.6|286.1|0
1761817200000|2025-10-30 09:40:00|288.6|287.6|291.1|286.1|291.1|287.6|288.6|286.1|1
1761817800000|2025-10-30 09:50:00|289|288|289|288|289|288|289|288|0
1761818100000|2025-10-30 09:55:00|289.1|288.1|289.1|288.1|289.1|288.1|289.1|288.1|0
1761818400000|2025-10-30 10:00:00|289|288|289|288|289|288|289|288|0
1761818700000|2025-10-30 10:05:00|290.9|285.9|290.5|285.5|290.9|285.9|290.5|285.5|4
1761821100000|2025-10-30 10:45:00|290.6|285.6|290.4|285.4|290.6|287.8|288.5|285.4|0
1761822300000|2025-10-30 11:05:00|288.3|287.3|288.3|287.3|288.3|287.3|288.3|287.3|0
1761823200000|2025-10-30 11:20:00|288.4|287.4|288.1|287.1|288.5|287.5|288.1|287.1|1
1761823500000|2025-10-30 11:25:00|288.3|287.3|288.3|287.3|288.3|287.3|288.1|287.1|0
1761823800000|2025-10-30 11:30:00|288.1|287.1|288.3|287.3|288.3|287.3|288.1|287.1|0
1761824100000|2025-10-30 11:35:00|288.1|287.1|288.5|287.5|288.5|287.5|288.1|287.1|2
1761824400000|2025-10-30 11:40:00|288.1|287.1|288.4|287.4|290.4|287.5|288|285.4|0
1761824700000|2025-10-30 11:45:00|288.5|287.5|288.3|287.3|288.6|287.6|288.1|287.1|3
1761825000000|2025-10-30 11:50:00|288.1|287.1|288.1|287.1|288.1|287.1|287.9|286.9|1
1761825300000|2025-10-30 11:55:00|288.3|287.3|289.3|284.3|289.6|287.3|287.3|284.1|4
1761825900000|2025-10-30 12:05:00|289.4|284.4|289.1|284.1|289.4|284.4|289.1|284.1|1
1761826200000|2025-10-30 12:10:00|287.3|286.3|287.6|286.6|287.6|286.6|287.3|286.3|0
1761826500000|2025-10-30 12:15:00|287.5|286.5|287.5|286.5|287.6|286.6|287.5|286.5|0
1761826800000|2025-10-30 12:20:00|287.6|286.6|287.5|286.5|287.6|286.6|287.5|286.5|0
1761827100000|2025-10-30 12:25:00|287.6|286.6|287.6|286.6|287.6|286.6|287.6|286.6|0
1761827400000|2025-10-30 12:30:00|287.8|286.8|287.8|286.8|287.8|286.8|287.8|286.8|1
1761828000000|2025-10-30 12:40:00|289.4|284.4|289.5|284.5|289.5|284.5|289.4|284.4|0
1761831000000|2025-10-30 13:30:00|289.4|284.4|287|286|289.5|286.3|287|284.4|4
1761831300000|2025-10-30 13:35:00|286.4|285.4|283.1|282.1|286.4|285.4|283.1|282.1|32
1761831600000|2025-10-30 13:40:00|283|282|284.5|283.5|286.3|283.6|282.9|280.4|8
1761831900000|2025-10-30 13:45:00|284.8|283.8|287|286|289.8|286.1|284.6|283.1|39
1761832200000|2025-10-30 13:50:00|286.9|285.9|290|285|290.3|287|286.4|283|7
1761832500000|2025-10-30 13:55:00|289.8|284.8|288.8|283.8|289.8|286.5|287.3|283.8|3
1761832800000|2025-10-30 14:00:00|288.6|283.6|287|286|289.3|286.4|286.6|283.6|4
1761833100000|2025-10-30 14:05:00|289.1|284.1|287.4|286.4|289.1|286.4|287.4|284.1|2
1761833400000|2025-10-30 14:10:00|287.5|286.5|287|286|289.3|286.6|286.8|283.9|7
1761833700000|2025-10-30 14:15:00|286.9|285.9|287.9|282.9|288.3|285.9|285.6|282.9|15
1761834000000|2025-10-30 14:20:00|288|283|285.4|284.4|288.4|284.8|285.3|283|3
1761834300000|2025-10-30 14:25:00|285.3|284.3|286.4|281.4|287.1|284.3|284.5|281.4|9
1761834600000|2025-10-30 14:30:00|284.3|283.3|286.1|281.1|286.4|283.4|284|281|7
1761834900000|2025-10-30 14:35:00|284.3|283.3|286.1|281.1|286.1|283.3|284.3|281.1|3
1761835200000|2025-10-30 14:40:00|283.4|282.4|283.6|282.6|286|282.8|283.1|280.8|11
1761835500000|2025-10-30 14:45:00|283.4|282.4|283.4|282.4|285.4|282.4|283|280.4|52
1761835800000|2025-10-30 14:50:00|283.3|282.3|285.6|280.6|285.6|282.6|283.1|280.6|4
1761836100000|2025-10-30 14:55:00|285.5|280.5|285.6|280.6|286|283.1|284.1|280.4|8
1761836400000|2025-10-30 15:00:00|285.5|280.5|285.6|280.6|285.8|282.8|283.8|280.5|3
1761836700000|2025-10-30 15:05:00|283.4|282.4|283.4|282.4|283.4|282.4|283.3|282.3|2
1761837000000|2025-10-30 15:10:00|||||||||2
1761837300000|2025-10-30 15:15:00|285.4|280.4|283.8|282.8|285.9|282.8|283.3|280.4|11
1761837600000|2025-10-30 15:20:00|285.9|280.9|283.9|282.9|285.9|283.1|283.9|280.9|5
1761837900000|2025-10-30 15:25:00|283.6|282.6|284|283|286.1|283|283.6|281.1|3
1761838200000|2025-10-30 15:30:00|286.6|281.6|286.3|281.3|287.5|283.4|284|281.1|4
1761838500000|2025-10-30 15:35:00|286.1|281.1|284.3|283.3|287.4|283.3|283.5|281.1|10
1761838800000|2025-10-30 15:40:00|284.1|283.1|286.3|281.3|287.5|283.5|283.6|281.1|15
1761839100000|2025-10-30 15:45:00|283.6|282.6|286.3|281.3|287.4|282.6|283.5|281.1|4
1761839400000|2025-10-30 15:50:00|284.5|283.5|284.6|283.6|284.6|283.6|284.5|283.5|3
1761839700000|2025-10-30 15:55:00|284.5|283.5|287.1|282.1|287.8|284|284.5|281.9|3
1761840000000|2025-10-30 16:00:00|285|284|284.5|283.5|286.6|284|284.4|281.6|2
1761840300000|2025-10-30 16:05:00|||||||||2
1761840600000|2025-10-30 16:10:00|285|284|285.4|284.4|288|284.5|285|283|7
1761840900000|2025-10-30 16:15:00|285.3|284.3|286.4|281.4|287.9|284.3|283.5|280.4|7
1761841200000|2025-10-30 16:20:00|284.5|283.5|286.6|281.6|286.6|283.5|284.5|281.6|2
1761841500000|2025-10-30 16:25:00|287.5|282.5|285.3|284.3|288.1|284.3|284.8|282.1|4
1761841800000|2025-10-30 16:30:00|285|284|284.9|283.9|288|284.4|284.6|283|5
1761842100000|2025-10-30 16:35:00|284.6|283.6|284.6|283.6|284.6|283.6|284.6|283.6|2
1761842400000|2025-10-30 16:40:00|||||||||2
1761842700000|2025-10-30 16:45:00|284.4|283.4|284.6|283.6|284.6|283.6|284.4|283.4|2
1761843000000|2025-10-30 16:50:00|284.4|283.4|287|282|287|284.4|284.4|282|4
1761843300000|2025-10-30 16:55:00|||||||||2
1761843600000|2025-10-30 17:00:00|||||||||1
1761843900000|2025-10-30 17:05:00|287.1|282.1|287.5|282.5|287.9|284.3|285.3|282.1|2
1761844200000|2025-10-30 17:10:00|287.4|282.4|287.1|282.1|287.4|284.3|285.3|282.1|0
1761844500000|2025-10-30 17:15:00|285.4|284.4|284.9|283.9|287.1|284.9|284.6|281.9|9
1761844800000|2025-10-30 17:20:00|284.8|283.8|287.1|282.1|287.4|284.4|284.8|281.9|9
1761845100000|2025-10-30 17:25:00|285|284|285|284|285|284|285|284|40
1761845400000|2025-10-30 17:30:00|284.9|283.9|284.1|283.1|284.9|283.9|284.1|283.1|47
1761845700000|2025-10-30 17:35:00|284.3|283.3|284.8|283.8|284.8|283.8|284.3|283.3|4
1761846000000|2025-10-30 17:40:00|284.6|283.6|284.6|283.6|284.6|283.6|284.6|283.6|2
1761846300000|2025-10-30 17:45:00|284.5|283.5|284.5|283.5|284.5|283.5|284.5|283.5|3
1761846600000|2025-10-30 17:50:00|284.6|283.6|284|283|286.1|283.6|284|280.9|7
1761846900000|2025-10-30 17:55:00|284.4|283.4|284|283|286.3|283.6|283.6|280.8|5
1761847200000|2025-10-30 18:00:00|286.3|281.3|286.5|281.5|286.5|281.5|286.1|281.1|4
1761847500000|2025-10-30 18:05:00|||||||||3
1761847800000|2025-10-30 18:10:00|286.3|281.3|283.6|282.6|286.5|284|283.4|280.8|136
1761848100000|2025-10-30 18:15:00|283.5|282.5|286.4|281.4|286.4|282.9|283.5|280.9|5
1761868800000|2025-10-31 00:00:00|287.6|282.6|287.4|282.4|290.4|285.4|284.8|281.1|8
1761869400000|2025-10-31 00:10:00|285.5|284.5|285.8|280.8|289.6|284.6|282.9|280.8|22
1761869700000|2025-10-31 00:15:00|285.9|280.9|286.1|281.1|288.9|284.1|284|280.9|3
1761870000000|2025-10-31 00:20:00|287|282|286.4|281.4|288.9|283.9|286.3|281.3|1
1761870300000|2025-10-31 00:25:00|286.1|281.1|286|281|288.1|283.1|286|281|2
1761870600000|2025-10-31 00:30:00|285.9|280.9|285.9|280.9|285.9|280.9|285.9|280.9|0
1761870900000|2025-10-31 00:35:00|285.8|280.8|285.8|280.8|285.9|280.9|285.8|280.8|0
1761871200000|2025-10-31 00:40:00|285.6|280.6|285.8|280.8|285.8|280.8|285.6|280.6|0
1761871500000|2025-10-31 00:45:00|286.1|281.1|286.5|281.5|288.1|283.1|286.1|281.1|4
1761871800000|2025-10-31 00:50:00|287|282|286.5|281.5|288.5|284|285|281.5|0
1761872100000|2025-10-31 00:55:00|286.4|281.4|286.1|281.1|286.4|282.6|283.5|280.4|1
1761873000000|2025-10-31 01:10:00|286.3|281.3|286.5|281.5|286.5|281.5|286.3|281.3|0
1761874800000|2025-10-31 01:40:00|286.6|281.6|286.9|281.9|288|283.9|284.5|281.4|4
1761876000000|2025-10-31 02:00:00|287|282|287.3|282.3|288.8|283.8|287|282|0
1761876300000|2025-10-31 02:05:00|287.4|282.4|287.4|282.4|287.4|282.4|287.4|282.4|0
1761877500000|2025-10-31 02:25:00|287.3|282.3|287.5|282.5|288.6|283.6|287.3|282.3|0
1761879300000|2025-10-31 02:55:00|287.6|282.6|285.8|284.8|288.8|284.8|285.8|282.6|0
1761879600000|2025-10-31 03:00:00|285.9|284.9|286|285|288.8|285|285.6|283.8|0
1761880200000|2025-10-31 03:10:00|286.3|285.3|286|285|287.9|285.3|285.8|282.9|1
1761880500000|2025-10-31 03:15:00|286.1|285.1|286|285|286.1|285.1|286|285|0
1761880800000|2025-10-31 03:20:00|285.9|284.9|286|285|288.8|285|285.9|283.8|0
1761881400000|2025-10-31 03:30:00|287.9|282.9|286|285|287.9|285|286|282.9|0
1761882000000|2025-10-31 03:40:00|285.8|284.8|285.5|284.5|288.6|284.8|285.1|282.4|3
1761882600000|2025-10-31 03:50:00|287.4|282.4|285.5|284.5|287.4|284.5|285.5|282.4|0
1761887400000|2025-10-31 05:10:00|287.4|282.4|287.1|282.1|288.4|284.4|285.3|282.1|0
1761888300000|2025-10-31 05:25:00|287|282|287.1|282.1|288.3|283.3|287|282|0
1761889200000|2025-10-31 05:40:00|287|282|287|282|287|282|287|282|0
1761889800000|2025-10-31 05:50:00|287.1|282.1|287.1|282.1|287.1|282.1|287.1|282.1|0
1761897900000|2025-10-31 08:05:00|287|282|287|282|287|282|287|282|0
1761900000000|2025-10-31 08:40:00|285.3|284.3|287.4|282.4|287.4|284.3|285.3|282.4|0
1761902400000|2025-10-31 09:20:00|285.3|284.3|285.3|284.3|285.3|284.3|285.3|284.3|0
1761905700000|2025-10-31 10:15:00|||||||||1
1761906900000|2025-10-31 10:35:00|286.8|281.8|286.8|281.8|286.8|281.8|286.8|281.8|2
1761907200000|2025-10-31 10:40:00|284.3|283.3|284.3|283.3|284.3|283.3|284.3|283.3|0
1761909600000|2025-10-31 11:20:00|284.1|283.1|283.4|282.4|284.1|283.1|283.4|282.4|2
1761909900000|2025-10-31 11:25:00|283.1|282.1|282.9|281.9|283.1|282.1|282.9|281.9|3
1761910500000|2025-10-31 11:35:00|283|282|283|282|283|282|283|282|2
1761911100000|2025-10-31 11:45:00|283.1|282.1|282.9|281.9|283.3|282.3|282.9|281.9|1
1761911400000|2025-10-31 11:50:00|283.3|282.3|282.9|281.9|283.3|282.3|282.9|281.9|1
1761911700000|2025-10-31 11:55:00|283.3|282.3|285.4|280.4|285.4|282.3|283.3|280.4|1
1761913500000|2025-10-31 12:25:00|283.5|282.5|283.5|282.5|283.5|282.5|283.5|282.5|0
1761914400000|2025-10-31 12:40:00|282.9|281.9|282.9|281.9|285.4|282.3|282.8|280.4|6
1761917400000|2025-10-31 13:30:00|285.1|280.1|283.3|282.3|285.1|282.3|282.9|280.1|3
1761917700000|2025-10-31 13:35:00|283.4|282.4|283.1|282.1|283.4|282.4|283|282|1
1761918000000|2025-10-31 13:40:00|283.3|282.3|283.3|282.3|283.8|282.8|282.9|281.9|10
1761918300000|2025-10-31 13:45:00|283.1|282.1|283.6|282.6|283.6|282.6|283|282|4
1761918600000|2025-10-31 13:50:00|283.9|282.9|285.3|284.3|286.9|284.4|283.9|281.8|16
1761918900000|2025-10-31 13:55:00|285.4|284.4|284.4|283.4|286.9|284.6|283.8|280.5|11
1761919200000|2025-10-31 14:00:00|284.5|283.5|283.9|282.9|284.5|283.5|283.4|282.4|3
1761919500000|2025-10-31 14:05:00|284|283|283.9|282.9|285.9|283.3|283.5|280.8|2
1761920100000|2025-10-31 14:15:00|284.3|283.3|283.9|282.9|285.9|283.4|283.6|280.9|2
1761920400000|2025-10-31 14:20:00|285.3|284.3|285.3|284.3|286.5|284.3|283.9|281.1|14
1761920700000|2025-10-31 14:25:00|285.1|284.1|284.6|283.6|286.4|284.1|284.5|281.3|3
1761921000000|2025-10-31 14:30:00|284.8|283.8|285.5|284.5|286.9|284.5|284.8|281.8|8
1761921300000|2025-10-31 14:35:00|286.8|281.8|285.5|284.5|287.4|284.5|285|281.8|4
1761921600000|2025-10-31 14:40:00|285.4|284.4|285.4|284.4|285.4|284.4|285.4|284.4|0
1761921900000|2025-10-31 14:45:00|285.6|284.6|285.8|284.8|285.8|284.8|285.5|284.5|3
1761922200000|2025-10-31 14:50:00|285.9|284.9|285.9|284.9|285.9|284.9|285.9|284.9|0
1761922500000|2025-10-31 14:55:00|286|285|286|285|287.6|285.1|285.5|282.3|2
1761922800000|2025-10-31 15:00:00|285.9|284.9|286|285|286.1|285.1|285.6|284.6|3
1761923100000|2025-10-31 15:05:00|286.1|285.1|286.3|285.3|286.3|285.3|286.1|285.1|0
1761923400000|2025-10-31 15:10:00|286.5|285.5|286.6|285.6|286.6|285.6|286.4|285.4|1
1761924000000|2025-10-31 15:20:00|286.8|285.8|286.8|285.8|286.8|285.8|286.8|285.8|0
1761924600000|2025-10-31 15:30:00|286.5|285.5|287|286|287|286|286.5|285.5|32
1761924900000|2025-10-31 15:35:00|||||||||21
1761925800000|2025-10-31 15:50:00|287.8|286.8|287.6|286.6|289.1|286.8|287|284.1|9
1761926100000|2025-10-31 15:55:00|287.5|286.5|287.3|286.3|289.4|286.5|286.9|284|7
1761926400000|2025-10-31 16:00:00|289.1|284.1|288.5|287.5|289.8|287.5|287.3|284.1|35
1761926700000|2025-10-31 16:05:00|288.6|287.6|291.4|286.4|291.6|289.3|288.6|286.1|10
1761927000000|2025-10-31 16:10:00|289.8|288.8|291|290|295.3|292.5|289.8|287.8|20
1761927300000|2025-10-31 16:15:00|290.9|289.9|290.5|289.5|292.4|289.9|290.1|287.1|1
1761927600000|2025-10-31 16:20:00|290.9|289.9|291|290|292.6|290.1|290.8|287.5|1
1761927900000|2025-10-31 16:25:00|290.4|289.4|293|288|293|290.5|290.4|287.9|5
1761928200000|2025-10-31 16:30:00|292.9|287.9|292.9|287.9|292.9|290|290.6|287.5|1
1761928500000|2025-10-31 16:35:00|290.6|289.6|292.6|287.6|292.9|289.6|290.1|287.6|1
1761928800000|2025-10-31 16:40:00|290.5|289.5|290.3|289.3|292.4|289.5|289.9|287.1|1
1761929100000|2025-10-31 16:45:00|290.1|289.1|292.1|287.1|292.4|289.6|289|285.4|7
1761929400000|2025-10-31 16:50:00|290|289|291.6|286.6|291.6|289|289.1|285.4|4
1761929700000|2025-10-31 16:55:00|289.8|288.8|290.8|289.8|292.6|289.8|289.8|286.9|4
1761930000000|2025-10-31 17:00:00|292.8|287.8|291.1|290.1|293.1|290.6|291|287.6|7
1761930300000|2025-10-31 17:05:00|291|290|291.1|290.1|292.9|290.3|290.4|286.3|2
1761930600000|2025-10-31 17:10:00|290.6|289.6|290.5|289.5|292.6|289.8|290.4|286|3
1761930900000|2025-10-31 17:15:00|290.6|289.6|292.6|287.6|292.9|290.4|290.4|286.1|9
1761931200000|2025-10-31 17:20:00|290.8|289.8|292.6|287.6|292.9|290.3|290.8|287.6|6
1761931500000|2025-10-31 17:25:00|290.8|289.8|291|290|291|290|290.5|289.5|2
1761931800000|2025-10-31 17:30:00|290.9|289.9|291|290|291.1|290.1|290.5|289.5|6
1761932100000|2025-10-31 17:35:00|291.1|290.1|291.3|290.3|292|291|291|290|7
1761932400000|2025-10-31 17:40:00|291.5|290.5|291.4|290.4|293.6|290.9|291.3|288.6|103
1761932700000|2025-10-31 17:45:00|291.5|290.5|292|291|294.1|291.3|291.5|288.9|18
1761933000000|2025-10-31 17:50:00|293.9|288.9|293.9|288.9|294|291.1|291.8|288.5|6
1761933300000|2025-10-31 17:55:00|292|291|291.9|290.9|293.9|291.1|291.6|288.6|2
1761933600000|2025-10-31 18:00:00|293.6|288.6|292.4|287.4|293.9|290.9|289.9|285.6|14
1761933900000|2025-10-31 18:05:00|293|288|290.1|289.1|293.1|289.8|290.1|287.4|62
1761934200000|2025-10-31 18:10:00|290.3|289.3|290.9|289.9|290.9|289.9|290.1|289.1|228
1761934500000|2025-10-31 18:15:00|291|290|290.5|289.5|293.4|290.3|290.3|287.6|15
1762131600000|2025-11-03 01:00:00|292.1|287.1|297.1|292.1|298.3|296|292.1|287.1|36
1762131900000|2025-11-03 01:05:00|297.3|292.3|294.5|293.5|297.4|294.5|294.3|290.9|2
1762132200000|2025-11-03 01:10:00|296.4|291.4|294.5|293.5|296.6|293.9|294.4|291.1|0
1762132500000|2025-11-03 01:15:00|294.8|293.8|295|294|295|294|294.8|293.8|1
1762132800000|2025-11-03 01:20:00|297.6|292.6|295.8|294.8|297.6|294.8|295.8|292.6|2
1762133100000|2025-11-03 01:25:00|297.6|292.6|295.3|294.3|297.6|294.3|295.3|292.6|0
1762133700000|2025-11-03 01:35:00|295.1|294.1|294.9|293.9|295.3|294.3|294.9|293.9|2
1762134000000|2025-11-03 01:40:00|295|294|295.1|294.1|295.1|294.1|295|294|0
1762135200000|2025-11-03 02:00:00|295.3|294.3|295.8|294.8|295.9|294.9|295.3|294.3|2
1762135800000|2025-11-03 02:10:00|295.9|294.9|295.8|294.8|296|295|295.6|294.6|1
1762136100000|2025-11-03 02:15:00|295.9|294.9|295.9|294.9|296|295|295.9|294.9|0
1762136400000|2025-11-03 02:20:00|296|295|295.8|294.8|296|295|295.8|294.8|0
1762136700000|2025-11-03 02:25:00|296|295|296|295|296.3|295.3|296|295|1
1762137600000|2025-11-03 02:40:00|295.9|294.9|295.9|294.9|297.9|295|295.4|292.9|2
1762137900000|2025-11-03 02:45:00|295.8|294.8|295.9|294.9|295.9|294.9|295.6|294.6|0
1762138500000|2025-11-03 02:55:00|295.8|294.8|295.6|294.6|295.9|294.9|295.6|294.6|0
1762138800000|2025-11-03 03:00:00|295.5|294.5|295.5|294.5|295.8|294.8|295.5|294.5|1
1762139100000|2025-11-03 03:05:00|295.4|294.4|295.4|294.4|295.4|294.4|295.4|294.4|0
1762139400000|2025-11-03 03:10:00|295.9|294.9|295.9|294.9|296|295|295.9|294.9|1
1762139700000|2025-11-03 03:15:00|295.8|294.8|295.8|294.8|295.8|294.8|295.8|294.8|0
1762140000000|2025-11-03 03:20:00|295.6|294.6|295.6|294.6|295.6|294.6|295.6|294.6|1
1762140900000|2025-11-03 03:35:00|295.8|294.8|295.8|294.8|295.8|294.8|295.8|294.8|0
1762141200000|2025-11-03 03:40:00|295.6|294.6|295.8|294.8|295.8|294.8|295.6|294.6|1
1762141500000|2025-11-03 03:45:00|295.6|294.6|295.6|294.6|295.6|294.6|295.6|294.6|0
1762142400000|2025-11-03 04:00:00|295.8|294.8|296.4|295.4|296.4|295.4|295.6|294.6|8
1762142700000|2025-11-03 04:05:00|296|295|296.1|295.1|298.1|295.3|295.6|293.1|4
1762143000000|2025-11-03 04:10:00|296.3|295.3|296.1|295.1|296.3|295.3|296.1|295.1|0
1762143600000|2025-11-03 04:20:00|295.9|294.9|295.9|294.9|296.1|295.1|295.9|294.9|2
1762144500000|2025-11-03 04:35:00|295.6|294.6|295.8|294.8|296|295|295.6|294.6|1
1762145400000|2025-11-03 04:50:00|295.9|294.9|295.9|294.9|296|295|295.9|294.9|0
1762148100000|2025-11-03 05:35:00|295.8|294.8|295.6|294.6|295.8|294.8|295.6|294.6|0
1762149600000|2025-11-03 06:00:00|295.8|294.8|295.6|294.6|295.8|294.8|295.6|294.6|0
1762151400000|2025-11-03 06:30:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|2
1762152000000|2025-11-03 06:40:00|295.6|294.6|295.5|294.5|295.6|294.6|295.5|294.5|1
1762153200000|2025-11-03 07:00:00|295.4|294.4|295.3|294.3|295.4|294.4|294.9|293.9|2
1762153500000|2025-11-03 07:05:00|295.1|294.1|295.3|294.3|295.3|294.3|295|294|0
1762153800000|2025-11-03 07:10:00|295.5|294.5|295.4|294.4|295.5|294.5|295.4|294.4|1
1762154400000|2025-11-03 07:20:00|295.5|294.5|295.4|294.4|295.5|294.5|295.4|294.4|1
1762154700000|2025-11-03 07:25:00|295.5|294.5|295.8|294.8|297.9|294.8|295.5|292.9|0
1762156200000|2025-11-03 07:50:00|295.5|294.5|295.4|294.4|295.5|294.5|295.4|294.4|0
1762158000000|2025-11-03 08:20:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|0
1762158600000|2025-11-03 08:30:00|295.4|294.4|295.5|294.5|295.5|294.5|295.4|294.4|0
1762158900000|2025-11-03 08:35:00|295.4|294.4|295.4|294.4|295.4|294.4|295.4|294.4|0
1762161300000|2025-11-03 09:15:00|295.5|294.5|295.4|294.4|295.5|294.5|295.4|294.4|0
1762161600000|2025-11-03 09:20:00|297.6|292.6|295.8|294.8|297.6|294.8|295.8|292.6|0
1762161900000|2025-11-03 09:25:00|297.6|292.6|297.6|292.6|297.6|292.6|297.6|292.6|0
1762162200000|2025-11-03 09:30:00|295.5|294.5|295.4|294.4|297.6|294.5|295.4|292.6|0
1762162800000|2025-11-03 09:40:00|295.3|294.3|295.3|294.3|295.3|294.3|295.3|294.3|0
1762163700000|2025-11-03 09:55:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|2
1762169700000|2025-11-03 11:35:00|295.4|294.4|295.4|294.4|295.4|294.4|295.4|294.4|1
1762171200000|2025-11-03 12:00:00|295.3|294.3|295.1|294.1|295.3|294.3|295.1|294.1|0
1762173000000|2025-11-03 12:30:00|295.3|294.3|295.4|294.4|295.4|294.4|295.3|294.3|0
1762173300000|2025-11-03 12:35:00|295.1|294.1|295.3|294.3|295.6|294.6|295.1|294.1|3
1762174500000|2025-11-03 12:55:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|0
1762175100000|2025-11-03 13:05:00|295.6|294.6|295.6|294.6|295.6|294.6|295.6|294.6|0
1762175400000|2025-11-03 13:10:00|295.1|294.1|295|294|295.1|294.1|294.6|293.6|10
1762175700000|2025-11-03 13:15:00|297.5|292.5|297.5|292.5|297.6|294.8|295.8|292.5|8
1762176300000|2025-11-03 13:25:00|297.4|292.4|297.4|292.4|297.4|292.4|297.4|292.4|0
1762176600000|2025-11-03 13:30:00|295.5|294.5|295.8|294.8|297.6|294.8|295.5|292.6|0
1762180200000|2025-11-03 14:30:00|295.6|294.6|295.4|294.4|295.6|294.6|294.8|293.8|9
1762180500000|2025-11-03 14:35:00|294.9|293.9|296.1|295.1|296.1|295.1|294.6|293.6|11
1762180800000|2025-11-03 14:40:00|296|295|295.8|294.8|297.4|295.1|295.5|292.4|11
1762181100000|2025-11-03 14:45:00|295.9|294.9|297.9|296.9|297.9|296.9|295.5|294.5|16
1762181400000|2025-11-03 14:50:00|298|297|298.3|297.3|300.6|297.9|297.9|293.6|17
1762181700000|2025-11-03 14:55:00|298.4|297.4|298.3|297.3|298.6|297.6|297.8|296.8|7
1762182000000|2025-11-03 15:00:00|298.4|297.4|298.3|297.3|299.6|297.5|297.8|294|7
1762182300000|2025-11-03 15:05:00|298.1|297.1|298|297|299.6|297.1|297.4|294.6|4
1762182600000|2025-11-03 15:10:00|297.9|296.9|298|297|298|297|297.9|296.9|0
1762182900000|2025-11-03 15:15:00|297.9|296.9|297.6|296.6|297.9|296.9|297.4|296.4|3
1762183200000|2025-11-03 15:20:00|297.8|296.8|297.8|296.8|297.9|296.9|297.8|296.8|0
1762183500000|2025-11-03 15:25:00|297.3|296.3|296.9|295.9|297.4|296.4|296.9|295.9|7
1762183800000|2025-11-03 15:30:00|297|296|295.8|294.8|297.6|296.1|295.8|292.6|9
1762184400000|2025-11-03 15:40:00|293.9|292.9|295.1|294.1|297.1|294.4|293.9|291.3|15
1762184700000|2025-11-03 15:45:00|294.3|293.3|294|293|296.6|293.9|294|291|3
1762185000000|2025-11-03 15:50:00|294.1|293.1|294.1|293.1|294.1|293.1|294.1|293.1|1
1762185300000|2025-11-03 15:55:00|294.3|293.3|295|294|297.8|294|294.3|292.1|7
1762185600000|2025-11-03 16:00:00|295.1|294.1|295|294|295.1|294.1|294.9|293.9|3
1762185900000|2025-11-03 16:05:00|295.1|294.1|295|294|297.4|294.3|295|292.4|0
1762186200000|2025-11-03 16:10:00|294.9|293.9|294.3|293.3|297.9|294.5|294.3|291.9|4
1762186500000|2025-11-03 16:15:00|294.6|293.6|294.8|293.8|296.6|293.8|294.3|291.6|8
1762186800000|2025-11-03 16:20:00|294.6|293.6|294.4|293.4|294.8|293.8|294.3|293.3|4
1762187400000|2025-11-03 16:30:00|294.3|293.3|294.1|293.1|294.3|293.3|294.1|293.1|1
1762187700000|2025-11-03 16:35:00|294|293|294.6|293.6|294.8|293.8|294|293|3
1762188000000|2025-11-03 16:40:00|294.5|293.5|293.3|292.3|295.9|293.8|293|290.1|6
1762188300000|2025-11-03 16:45:00|295.5|290.5|295.1|290.1|295.6|292.5|293|290.1|3
1762188600000|2025-11-03 16:50:00|294.9|289.9|293|292|295.4|292|293|289.9|2
1762188900000|2025-11-03 16:55:00|295.1|290.1|293.3|292.3|295.1|292.3|293.3|290.1|0
1762189200000|2025-11-03 17:00:00|295.4|290.4|295.8|290.8|295.8|292.5|293.5|290.4|0
1762189500000|2025-11-03 17:05:00|295.9|290.9|294.3|293.3|296.4|293.3|294|290.9|1
1762189800000|2025-11-03 17:10:00|294.5|293.5|294.3|293.3|298.3|294.6|294.1|292.8|8
1762190100000|2025-11-03 17:15:00|294.4|293.4|294.6|293.6|296.4|293.8|294.1|291.4|5
1762190700000|2025-11-03 17:25:00|||||||||1
1762191000000|2025-11-03 17:30:00|294.4|293.4|294.3|293.3|294.6|293.6|294.3|293.3|2
1762191300000|2025-11-03 17:35:00|294.4|293.4|294.3|293.3|294.4|293.4|294.3|293.3|0
1762191600000|2025-11-03 17:40:00|||||||||1
1762191900000|2025-11-03 17:45:00|294.5|293.5|294.8|293.8|294.8|293.8|294.4|293.4|2
1762192500000|2025-11-03 17:55:00|294.4|293.4|294.5|293.5|294.9|293.9|294.3|293.3|8
1762193400000|2025-11-03 18:10:00|293|292|293.3|292.3|295.9|292.5|293|290.6|19
1762193700000|2025-11-03 18:15:00|293.4|292.4|293.5|292.5|296|292.8|293.4|291|1
1762194000000|2025-11-03 18:20:00|293.6|292.6|293.8|292.8|296.1|292.9|293.6|291|2
1762194300000|2025-11-03 18:25:00|293.6|292.6|293.6|292.6|293.8|292.8|293.5|292.5|1
1762194600000|2025-11-03 18:30:00|||||||||1
1762194900000|2025-11-03 18:35:00|293.5|292.5|293.4|292.4|293.5|292.5|293.4|292.4|1
1762195200000|2025-11-03 18:40:00|293.1|292.1|293.8|292.8|296.1|292.9|293.1|291|4
1762195800000|2025-11-03 18:50:00|||||||||11
1762196100000|2025-11-03 18:55:00|294.1|293.1|294.3|293.3|294.3|293.3|294.1|293.1|3
1762196400000|2025-11-03 19:00:00|294.5|293.5|294.5|293.5|294.5|293.5|294.5|293.5|144
1762196700000|2025-11-03 19:05:00|294.9|293.9|295.8|294.8|295.8|294.8|294.9|293.9|14
1762197000000|2025-11-03 19:10:00|295.6|294.6|299.3|294.3|299.3|296.1|294.6|290.8|174
1762197300000|2025-11-03 19:15:00|299.4|294.4|299.1|294.1|299.4|296|296.3|291.6|2
1762218000000|2025-11-04 01:00:00|297.1|292.1|297.8|296.8|299.6|297.1|296.6|292|10
1762218300000|2025-11-04 01:05:00|297.9|296.9|298.4|297.4|300.1|297.4|297.9|295.1|0
1762218900000|2025-11-04 01:15:00|298.3|297.3|298.3|297.3|298.3|297.3|298.3|297.3|0
1762219200000|2025-11-04 01:20:00|298.4|297.4|298.4|297.4|298.4|297.4|298.4|297.4|1
1762220100000|2025-11-04 01:35:00|298.9|297.9|302.5|301.5|304.4|301.5|298.9|297.3|28
1762220400000|2025-11-04 01:40:00|302.6|301.6|303.4|302.4|304.4|302.4|302.5|298.1|54
1762220700000|2025-11-04 01:45:00|303.3|302.3|304.8|299.8|304.9|302.3|302.8|298.4|5
1762221000000|2025-11-04 01:50:00|304.6|299.6|302.8|301.8|304.6|301.9|302.8|299.6|0
1762221300000|2025-11-04 01:55:00|302.9|301.9|304.9|299.9|304.9|302.4|302.8|299.4|2
1762221600000|2025-11-04 02:00:00|302.6|301.6|302.8|301.8|304.9|302.4|302.3|299.1|3
1762221900000|2025-11-04 02:05:00|302.6|301.6|302.8|301.8|302.8|301.8|302.4|301.4|1
1762222200000|2025-11-04 02:10:00|302.6|301.6|302.3|301.3|304|301.6|302.3|298.9|0
1762222500000|2025-11-04 02:15:00|304.1|299.1|301.8|300.8|304.1|301.3|301.5|298.9|3
1762222800000|2025-11-04 02:20:00|303.9|298.9|303.9|298.9|303.9|298.9|303.9|298.9|0
1762223400000|2025-11-04 02:30:00|301.9|300.9|301.9|300.9|302.1|301.1|301.8|300.8|1
1762223700000|2025-11-04 02:35:00|301.8|300.8|302|301|302|301|301.8|300.8|0
1762224900000|2025-11-04 02:55:00|301.9|300.9|301.9|300.9|302|301|301.6|300.6|1
1762225200000|2025-11-04 03:00:00|302|301|302|301|302|301|302|301|0
1762226400000|2025-11-04 03:20:00|302.4|301.4|302|301|302.4|301.4|302|301|1
1762227600000|2025-11-04 03:40:00|301.9|300.9|301.9|300.9|301.9|300.9|301.9|300.9|2
1762228200000|2025-11-04 03:50:00|302|301|302|301|302|301|302|301|0
1762229100000|2025-11-04 04:05:00|301.6|300.6|301.4|300.4|301.6|300.6|301.4|300.4|1
1762229700000|2025-11-04 04:15:00|301.3|300.3|301.3|300.3|301.3|300.3|301.3|300.3|4
1762230300000|2025-11-04 04:25:00|301.4|300.4|301.6|300.6|301.6|300.6|301.4|300.4|1
1762230900000|2025-11-04 04:35:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|2
1762233600000|2025-11-04 05:20:00|302.9|301.9|302.8|301.8|302.9|301.9|302.8|301.8|1
1762233900000|2025-11-04 05:25:00|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|0
1762234200000|2025-11-04 05:30:00|302.8|301.8|302.8|301.8|302.8|301.8|302.8|301.8|0
1762234500000|2025-11-04 05:35:00|302.9|301.9|302.5|301.5|302.9|301.9|302.4|301.4|3
1762235100000|2025-11-04 05:45:00|302.9|301.9|302.6|301.6|302.9|301.9|302.4|301.4|1
1762235400000|2025-11-04 05:50:00|302.5|301.5|302.3|301.3|302.5|301.5|302.3|301.3|0
1762235700000|2025-11-04 05:55:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1762239600000|2025-11-04 07:00:00|302|301|302|301|302|301|302|301|0
1762241400000|2025-11-04 07:30:00|302.1|301.1|302|301|302.1|301.1|302|301|1
1762244700000|2025-11-04 08:25:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1762248900000|2025-11-04 09:35:00|302.3|301.3|302.3|301.3|302.3|301.3|302.1|301.1|0
1762249800000|2025-11-04 09:50:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1762250400000|2025-11-04 10:00:00|302.3|301.3|302.3|301.3|302.3|301.3|302.3|301.3|0
1762251000000|2025-11-04 10:10:00|302.1|301.1|302.4|301.4|302.4|301.4|302.1|301.1|1
1762253700000|2025-11-04 10:55:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|2
1762254000000|2025-11-04 11:00:00|302.4|301.4|302.1|301.1|302.4|301.4|302.1|301.1|0
1762255200000|2025-11-04 11:20:00|302|301|302|301|302|301|302|301|0
1762258500000|2025-11-04 12:15:00|302.3|301.3|302.1|301.1|302.3|301.3|302.1|301.1|1
1762260900000|2025-11-04 12:55:00|302.3|301.3|302.3|301.3|302.3|301.3|302.3|301.3|1
1762261800000|2025-11-04 13:10:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1762262100000|2025-11-04 13:15:00|302.3|301.3|302.1|301.1|302.3|301.3|302.1|301.1|0
1762263600000|2025-11-04 13:40:00|302|301|301.8|300.8|302|301|301.6|300.6|4
1762266600000|2025-11-04 14:30:00|302|301.1|301.9|300.9|302.4|301.4|301.9|300.9|16
1762266900000|2025-11-04 14:35:00|302|301|302.3|301.3|302.4|301.4|302|301|2
1762267200000|2025-11-04 14:40:00|302.6|301.6|302.4|301.4|302.6|301.6|302.4|301.4|6
1762267500000|2025-11-04 14:45:00|302.5|301.5|302.5|301.5|302.6|301.6|302.5|301.5|2
1762267800000|2025-11-04 14:50:00|302.1|301.1|302.5|301.5|302.5|301.5|302.1|301.1|4
1762268100000|2025-11-04 14:55:00|302.4|301.4|302.5|301.5|304.6|301.9|301.8|299.1|30
1762268400000|2025-11-04 15:00:00|304.6|299.6|302.6|301.6|304.6|302.1|302.5|299.6|3
1762268700000|2025-11-04 15:05:00|302.5|301.5|302.3|301.3|302.5|301.5|302.3|301.3|10
1762269000000|2025-11-04 15:10:00|304.1|299.1|302.3|301.3|304.1|301.4|301.6|299.1|27
1762269300000|2025-11-04 15:15:00|302|301|302|301|304.1|301|301.9|299.1|4
1762269600000|2025-11-04 15:20:00|304.1|299.1|302.5|301.5|304.4|301.5|302.3|299.1|1
1762269900000|2025-11-04 15:25:00|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|3
1762270500000|2025-11-04 15:35:00|302.8|301.8|302.8|301.8|302.8|301.8|302.8|301.8|0
1762271100000|2025-11-04 15:45:00|||||||||1
1762271400000|2025-11-04 15:50:00|||||||||1
1762271700000|2025-11-04 15:55:00|301.8|300.8|300.8|299.8|302.6|300.8|300.8|297.6|12
1762272000000|2025-11-04 16:00:00|300.9|299.9|300.5|299.5|302.1|299.9|299.6|297.1|14
1762272300000|2025-11-04 16:05:00|303|298|303|298|303|298|303|298|0
1762272600000|2025-11-04 16:10:00|303.1|298.1|303.5|298.5|303.5|299.9|299.8|297.4|8
1762273500000|2025-11-04 16:25:00|303.6|298.6|302.1|301.1|303.6|301.3|302.1|298.6|7
1762273800000|2025-11-04 16:30:00|302.3|301.3|302.1|301.1|302.3|301.3|302|301|0
1762274100000|2025-11-04 16:35:00|301.9|300.9|302.3|301.3|302.3|301.3|301.9|300.9|1
1762274400000|2025-11-04 16:40:00|302.1|301.1|302.1|301.1|302.1|301.1|302|301|1
1762274700000|2025-11-04 16:45:00|302.3|301.3|302.1|301.1|302.3|301.3|302.1|301.1|1
1762275000000|2025-11-04 16:50:00|302|301|302.1|301.1|302.1|301.1|302|301|0
1762275900000|2025-11-04 17:05:00|301.5|300.5|301.4|300.4|303.9|300.8|301.4|298.9|4
1762276200000|2025-11-04 17:10:00|||||||||1
1762276500000|2025-11-04 17:15:00|||||||||2
1762276800000|2025-11-04 17:20:00|||||||||1
1762278300000|2025-11-04 17:45:00|301.1|300.1|301|300|301.1|300.1|300.9|299.9|7
1762278600000|2025-11-04 17:50:00|300.6|299.6|300.6|299.6|300.6|299.6|300.6|299.6|5
1762278900000|2025-11-04 17:55:00|||||||||3
1762279200000|2025-11-04 18:00:00|||||||||2
1762279500000|2025-11-04 18:05:00|300.4|299.4|300.4|299.4|300.4|299.4|300.4|299.4|5
1762279800000|2025-11-04 18:10:00|||||||||1
1762280700000|2025-11-04 18:25:00|300.5|299.5|300.5|299.5|300.5|299.5|300.5|299.5|2
1762281000000|2025-11-04 18:30:00|300.4|299.4|300.3|299.3|300.5|299.5|300.1|299.1|2
1762281300000|2025-11-04 18:35:00|301.5|296.5|301.9|296.9|301.9|298.8|299.5|296.1|5
1762281600000|2025-11-04 18:40:00|302.1|297.1|300.4|299.4|302.1|299.4|300.3|297.1|4
1762281900000|2025-11-04 18:45:00|302.9|297.9|300.9|299.9|303.1|300|300.9|297.9|2
1762282200000|2025-11-04 18:50:00|301|300|300.9|299.9|301|300|300.9|299.9|2
1762282500000|2025-11-04 18:55:00|301|300|301.3|300.3|303.4|300.5|301|298.4|10
1762282800000|2025-11-04 19:00:00|301.5|300.5|301.8|300.8|301.8|300.8|301.5|300.5|10
1762283100000|2025-11-04 19:05:00|301.9|300.9|301.8|300.8|301.9|300.9|301.8|300.8|3
1762283400000|2025-11-04 19:10:00|301.9|300.9|302|301|302.4|301.4|301.8|300.8|18
1762283700000|2025-11-04 19:15:00|301.9|300.9|301|300|303.9|300.9|301|298.6|6
1762304400000|2025-11-05 01:00:00|302.5|297.5|303.4|298.4|303.4|300.3|300.5|296.6|0
1762304700000|2025-11-05 01:05:00|301.5|300.5|302|301|303.9|301|301.5|298.8|0
1762305000000|2025-11-05 01:10:00|301.8|300.8|301.6|300.6|301.9|300.9|301.6|300.6|3
1762305300000|2025-11-05 01:15:00|301.8|300.8|301.3|300.3|303.8|300.8|300.8|298.1|5
1762305900000|2025-11-05 01:25:00|300.5|299.5|300.1|299.1|302|299.5|300.1|296.5|3
1762306200000|2025-11-05 01:30:00|302|297|302.1|297.1|303.3|299.3|300.3|296.9|4
1762306500000|2025-11-05 01:35:00|300.3|299.3|300.3|299.3|302.1|299.3|300.3|297|0
1762306800000|2025-11-05 01:40:00|300.4|299.4|300.4|299.4|300.4|299.4|300.4|299.4|0
1762307100000|2025-11-05 01:45:00|300.3|299.3|300.5|299.5|300.5|299.5|300.3|299.3|0
1762307400000|2025-11-05 01:50:00|300.6|299.6|300.8|299.8|300.8|299.8|300.6|299.6|0
1762307700000|2025-11-05 01:55:00|300.9|299.9|302.6|297.6|303.4|299.9|300.8|297.6|0
1762308300000|2025-11-05 02:05:00|300.9|299.9|300.5|299.5|303.3|299.9|300.3|297.1|2
1762308600000|2025-11-05 02:10:00|300.6|299.6|300.8|299.8|300.8|299.8|300.5|299.5|0
1762308900000|2025-11-05 02:15:00|300.9|299.9|300.3|299.3|303.1|299.9|300.3|297.1|3
1762309200000|2025-11-05 02:20:00|302.8|297.8|302.4|297.4|303.1|299.5|300.3|297.4|0
1762310400000|2025-11-05 02:40:00|300.5|299.5|300.5|299.5|300.5|299.5|300.5|299.5|0
1762311000000|2025-11-05 02:50:00|300.6|299.6|300.8|299.8|303.6|300.3|300.5|297.4|1
1762311300000|2025-11-05 02:55:00|300.6|299.6|300.6|299.6|300.6|299.6|300.6|299.6|1
1762311600000|2025-11-05 03:00:00|300.8|299.8|300.6|299.6|303.4|300|300.5|297.4|0
1762312200000|2025-11-05 03:10:00|300.5|299.5|300.5|299.5|300.5|299.5|300.5|299.5|0
1762312500000|2025-11-05 03:15:00|300.6|299.6|300.6|299.6|300.6|299.6|300.6|299.6|0
1762314300000|2025-11-05 03:45:00|300.5|299.5|300.8|299.8|303.3|299.8|300.5|298.3|0
1762314900000|2025-11-05 03:55:00|300.9|299.9|300.8|299.8|303.4|299.9|300.8|298.4|0
1762315200000|2025-11-05 04:00:00|300.9|299.9|302.9|297.9|303.1|299.9|300.8|297.9|1
1762315500000|2025-11-05 04:05:00|301|300|301|300|301|300|301|300|0
1762316100000|2025-11-05 04:15:00|302.9|297.9|302.9|297.9|302.9|297.9|302.9|297.9|0
1762316400000|2025-11-05 04:20:00|301|300|301|300|301|300|301|300|0
1762317000000|2025-11-05 04:30:00|303.1|298.1|301|300|303.4|300|301|298.1|0
1762317300000|2025-11-05 04:35:00|303.4|298.4|300.9|299.9|303.4|300.1|300.8|298.4|0
1762317900000|2025-11-05 04:45:00|303.4|298.4|300.5|299.5|303.4|299.9|300.5|297.4|0
1762321800000|2025-11-05 05:50:00|300.3|299.3|300.9|299.9|303.6|300|300.3|298.5|6
1762323000000|2025-11-05 06:10:00|301.3|300.3|301.1|300.1|303.9|300.8|301.1|298.6|1
1762323300000|2025-11-05 06:15:00|301.4|300.4|301|300|303.9|300.8|300.8|297.9|2
1762324200000|2025-11-05 06:30:00|302.9|297.9|300.8|299.8|303.4|299.9|300.8|297.9|0
1762324500000|2025-11-05 06:35:00|300.9|299.9|301|300|301|300|300.9|299.9|0
1762327200000|2025-11-05 07:20:00|303.4|298.4|301.3|300.3|303.6|300.5|301.3|298.1|1
1762332900000|2025-11-05 08:55:00|300.9|299.9|301.1|300.1|301.3|300.3|300.9|299.9|1
1762333500000|2025-11-05 09:05:00|301|300|301|300|301|300|301|300|0
1762336800000|2025-11-05 10:00:00|300.6|299.6|300.5|299.5|300.6|299.6|300.5|299.5|2
1762337100000|2025-11-05 10:05:00|301.5|296.5|299.8|298.8|301.6|298.8|299.8|296.5|1
1762338900000|2025-11-05 10:35:00|299.5|298.5|301.4|296.4|301.4|298.5|299.5|296.4|2
1762339200000|2025-11-05 10:40:00|301.3|296.3|301.3|296.3|301.3|296.3|301.3|296.3|0
1762339800000|2025-11-05 10:50:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|0
1762340100000|2025-11-05 10:55:00|299.8|298.8|299.8|298.8|299.9|298.9|299.8|298.8|1
1762340400000|2025-11-05 11:00:00|299.9|298.9|300.1|299.1|300.1|299.1|299.5|298.5|3
1762340700000|2025-11-05 11:05:00|300|299|300.4|299.4|300.4|299.4|300|299|3
1762341000000|2025-11-05 11:10:00|300.5|299.5|300.5|299.5|300.5|299.5|300.5|299.5|0
1762345500000|2025-11-05 12:25:00|300.6|299.6|300.6|299.6|300.6|299.6|300.6|299.6|0
1762345800000|2025-11-05 12:30:00|300.5|299.5|300.5|299.5|300.5|299.5|300.5|299.5|0
1762347300000|2025-11-05 12:55:00|301|300|301.6|300.6|303.1|300.6|301|298.1|3
1762349400000|2025-11-05 13:30:00|302.1|301.1|302|301|302.1|301.1|302|301|1
1762350000000|2025-11-05 13:40:00|301.9|300.9|301.9|300.9|301.9|300.9|301.9|300.9|2
1762353000000|2025-11-05 14:30:00|302|301|302|301|302.3|301.3|301.9|300.9|4
1762353300000|2025-11-05 14:35:00|302.1|301.1|302.5|301.5|302.6|301.6|302|301|6
1762353600000|2025-11-05 14:40:00|302.6|301.6|302.4|301.4|302.6|301.6|302.3|301.3|1
1762353900000|2025-11-05 14:45:00|302.5|301.5|302.6|301.6|302.6|301.6|302.5|301.5|2
1762354200000|2025-11-05 14:50:00|302.5|301.5|302.4|301.4|302.6|301.6|302.4|301.4|3
1762354500000|2025-11-05 14:55:00|302.3|301.3|302|301|302.3|301.3|301.9|300.9|3
1762354800000|2025-11-05 15:00:00|302.1|301.1|302.3|301.3|302.3|301.3|302.1|301.1|1
1762355100000|2025-11-05 15:05:00|302.1|301.1|302.1|301.1|302.3|301.3|302.1|301.1|0
1762355400000|2025-11-05 15:10:00|302.3|301.3|302.1|301.1|302.3|301.3|302.1|301.1|0
1762355700000|2025-11-05 15:15:00|302.4|301.4|302.1|301.1|302.6|301.6|302.1|301.1|4
1762356000000|2025-11-05 15:20:00|301.9|300.9|302|301|302|301|301.9|300.9|1
1762356300000|2025-11-05 15:25:00|302.1|301.1|302.3|301.3|302.4|301.4|302.1|301.1|5
1762356600000|2025-11-05 15:30:00|302.4|301.4|302.4|301.4|302.4|301.4|302.4|301.4|1
1762356900000|2025-11-05 15:35:00|302.5|301.5|302.1|301.1|302.6|301.6|302|301|1
1762358400000|2025-11-05 16:00:00|302|301|302|301|302|301|302|301|0
1762359000000|2025-11-05 16:10:00|301.9|300.9|302|301|302.1|301.1|301.9|300.9|0
1762359900000|2025-11-05 16:25:00|301.9|300.9|302|301|302|301|301.9|300.9|2
1762360800000|2025-11-05 16:40:00|301.9|300.9|302|301|302|301|301.9|300.9|1
1762361400000|2025-11-05 16:50:00|301.8|300.8|301.8|300.8|301.8|300.8|301.8|300.8|1
1762362000000|2025-11-05 17:00:00|301.9|300.9|301.8|300.8|301.9|300.9|301.8|300.8|0
1762362300000|2025-11-05 17:05:00|302|301|301.9|300.9|302|301|301.9|300.9|0
1762363200000|2025-11-05 17:20:00|||||||||1
1762363800000|2025-11-05 17:30:00|301.8|300.8|301.8|300.8|301.8|300.8|301.8|300.8|0
1762364400000|2025-11-05 17:40:00|301.9|300.9|301.9|300.9|301.9|300.9|301.9|300.9|0
1762364700000|2025-11-05 17:45:00|301.8|300.8|301.8|300.8|301.8|300.8|301.8|300.8|0
1762365000000|2025-11-05 17:50:00|301.6|300.6|301.9|300.9|301.9|300.9|301.6|300.6|0
1762365600000|2025-11-05 18:00:00|301.8|300.8|301.8|300.8|301.9|300.9|301.8|300.8|0
1762366200000|2025-11-05 18:10:00|301.9|300.9|301.9|300.9|301.9|300.9|301.9|300.9|0
1762366800000|2025-11-05 18:20:00|301.5|300.5|301.9|300.9|301.9|300.9|301.5|300.5|2
1762367400000|2025-11-05 18:30:00|301.8|300.8|301.8|300.8|301.9|300.9|301.8|300.8|1
1762367700000|2025-11-05 18:35:00|301.9|300.9|302|301|302|301|301.8|300.8|1
1762368000000|2025-11-05 18:40:00|301.9|300.9|302.1|301.1|302.1|301.1|301.9|300.9|1
1762368300000|2025-11-05 18:45:00|301.9|300.9|302|301|302|301|301.9|300.9|1
1762368600000|2025-11-05 18:50:00|||||||||1
1762369200000|2025-11-05 19:00:00|302.1|301.1|302.1|301.1|302.4|301.4|302|301|5
1762369800000|2025-11-05 19:10:00|301.9|300.9|301.6|300.6|301.9|300.9|301.4|300.4|17
1762370100000|2025-11-05 19:15:00|301.5|300.5|301.4|300.4|301.5|300.5|301.4|300.4|0
1762390800000|2025-11-06 01:00:00|301.8|296.8|300.1|299.1|301.9|299.1|300|296.8|0
1762391400000|2025-11-06 01:10:00|300.3|299.3|300.3|299.3|300.3|299.3|300.3|299.3|0
1762391700000|2025-11-06 01:15:00|300.4|299.4|300.8|299.8|301.9|300.4|300.4|296.6|14
1762392000000|2025-11-06 01:20:00|300.9|299.9|301.1|300.1|301.1|300.1|300.8|299.8|0
1762392900000|2025-11-06 01:35:00|301.4|300.4|301.4|300.4|301.4|300.4|301.4|300.4|1
1762394100000|2025-11-06 01:55:00|301.8|300.8|302|301|302.3|301.3|301.8|300.8|2
1762395000000|2025-11-06 02:10:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1762395300000|2025-11-06 02:15:00|302.3|301.3|302.4|301.4|302.4|301.4|302.3|301.3|2
1762395900000|2025-11-06 02:25:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|1
1762398300000|2025-11-06 03:05:00|302|301|302|301|302|301|302|301|0
1762398600000|2025-11-06 03:10:00|301.9|300.9|301.9|300.9|301.9|300.9|301.9|300.9|1
1762398900000|2025-11-06 03:15:00|302|301|301.9|300.9|302|301|301.9|300.9|0
1762399500000|2025-11-06 03:25:00|302.1|301.1|302|301|302.1|301.1|302|301|1
1762401300000|2025-11-06 03:55:00|301.8|300.8|301.8|300.8|301.8|300.8|301.8|300.8|1
1762401900000|2025-11-06 04:05:00|301.9|300.9|301.9|300.9|301.9|300.9|301.9|300.9|0
1762402200000|2025-11-06 04:10:00|303.5|298.5|301.8|300.8|303.6|301|301.5|298.5|0
1762402500000|2025-11-06 04:15:00|301.9|300.9|301.9|300.9|303.6|301.1|301.5|298.6|0
1762405800000|2025-11-06 05:10:00|301.8|300.8|302|301|303.6|301.4|301.8|298.6|6
1762406100000|2025-11-06 05:15:00|||||||||1
1762407900000|2025-11-06 05:45:00|301.8|300.8|301.9|300.9|301.9|300.9|301.8|300.8|1
1762413600000|2025-11-06 07:20:00|301.8|300.8|301.6|300.6|301.9|300.9|301.4|300.4|1
1762413900000|2025-11-06 07:25:00|301.8|300.8|303.6|298.6|303.6|300.8|301.8|298.6|0
1762414200000|2025-11-06 07:30:00|301.5|300.5|301.5|300.5|301.5|300.5|301.5|300.5|0
1762415700000|2025-11-06 07:55:00|301.6|300.6|301.6|300.6|301.6|300.6|301.6|300.6|0
1762416600000|2025-11-06 08:10:00|301.5|300.5|301.5|300.5|301.5|300.5|301.5|300.5|0
1762417200000|2025-11-06 08:20:00|301.6|300.6|303.6|298.6|303.6|300.8|301.4|298.6|0
1762418700000|2025-11-06 08:45:00|301.8|300.8|301.8|300.8|301.8|300.8|301.8|300.8|0
1762419900000|2025-11-06 09:05:00|301.6|300.6|301.6|300.6|301.6|300.6|301.6|300.6|0
1762420500000|2025-11-06 09:15:00|301.8|300.8|301.9|300.9|301.9|300.9|301.8|300.8|0
1762421700000|2025-11-06 09:35:00|301.8|300.8|301.5|300.5|303.4|300.9|301.3|298.4|3
1762422000000|2025-11-06 09:40:00|301.9|300.9|302|301|302|301|301.9|300.9|0
1762422300000|2025-11-06 09:45:00|303.6|298.6|301.8|300.8|303.6|300.8|301.4|298.6|1
1762423200000|2025-11-06 10:00:00|303.6|298.6|303.6|298.6|303.6|300.5|301.5|298.6|0
1762423500000|2025-11-06 10:05:00|301.5|300.5|301.5|300.5|301.5|300.5|301.5|300.5|0
1762423800000|2025-11-06 10:10:00|303.4|298.4|301.3|300.3|303.4|300.3|301.3|298.4|3
1762426800000|2025-11-06 11:00:00|301.4|300.4|301.4|300.4|301.4|300.4|301.4|300.4|0
1762427100000|2025-11-06 11:05:00|301.3|300.3|301.3|300.3|301.3|300.3|301.3|300.3|0
1762429200000|2025-11-06 11:40:00|301.4|300.4|301|300|301.4|300.4|301|300|1
1762429800000|2025-11-06 11:50:00|301.3|300.3|300.6|299.6|301.5|300.5|300|299|9
1762430100000|2025-11-06 11:55:00|300.8|299.8|300.8|299.8|300.8|299.8|300.8|299.8|0
1762432500000|2025-11-06 12:35:00|302.1|297.1|302.1|297.1|302.1|297.1|302.1|297.1|2
1762432800000|2025-11-06 12:40:00|299.9|298.9|299.5|298.5|302.1|298.9|299.3|296.5|1
1762433100000|2025-11-06 12:45:00|301.6|296.6|299.8|298.8|301.6|298.8|299.6|296.6|0
1762433700000|2025-11-06 12:55:00|299.6|298.6|299.6|298.6|299.6|298.6|299.6|298.6|0
1762434000000|2025-11-06 13:00:00|299.5|298.5|299.5|298.5|299.5|298.5|299.4|298.4|0
1762434300000|2025-11-06 13:05:00|299.4|298.4|299.5|298.5|301.1|298.5|299.3|296.1|0
1762434900000|2025-11-06 13:15:00|299.4|298.4|299.4|298.4|299.5|298.5|299.1|298.1|1
1762435200000|2025-11-06 13:20:00|299.5|298.5|299.4|298.4|299.5|298.5|299.4|298.4|0
1762435800000|2025-11-06 13:30:00|300.8|295.8|299.3|298.3|300.9|298.3|299|295.8|5
1762436100000|2025-11-06 13:35:00|299.1|298.1|297|296|300.6|298.1|296.5|294.1|4
1762436400000|2025-11-06 13:40:00|299.6|294.6|299.5|294.5|300.5|296.5|297|294.1|4
1762439400000|2025-11-06 14:30:00|297.4|296.4|298.3|297.3|301.1|297.6|294.8|291.6|42
1762439700000|2025-11-06 14:35:00|298.1|297.1|296.8|295.8|300.6|297.1|296.6|295.4|3
1762440000000|2025-11-06 14:40:00|296.6|295.6|296.5|295.5|296.6|295.6|296.5|295.5|1
1762440300000|2025-11-06 14:45:00|299.3|294.3|296.3|295.3|299.3|295.4|295.4|292.6|26
1762440900000|2025-11-06 14:55:00|296|295|295.6|294.6|296|295|295.6|294.6|0
1762441200000|2025-11-06 15:00:00|295.9|294.9|295.5|294.5|296|295|295.1|294.1|13
1762441500000|2025-11-06 15:05:00|297.6|292.6|295.6|294.6|297.6|294.8|295.3|292.6|3
1762441800000|2025-11-06 15:10:00|295.5|294.5|294.9|293.9|297.3|294.5|294.5|291.9|5
1762442100000|2025-11-06 15:15:00|295|294|294.6|293.6|297.4|294|294.4|292.3|1
1762442400000|2025-11-06 15:20:00|294.8|293.8|295|294|296.9|294.1|294.6|291.9|1
1762442700000|2025-11-06 15:25:00|294.8|293.8|295|294|295|294|294.6|293.6|3
1762443000000|2025-11-06 15:30:00|297.4|292.4|297.4|292.4|297.4|292.4|297.4|292.4|3
1762443300000|2025-11-06 15:35:00|295.8|294.8|296.1|295.1|296.1|295.1|295.8|294.8|1
1762443600000|2025-11-06 15:40:00|296.3|295.3|296.1|295.1|296.3|295.3|296.1|295.1|1
1762443900000|2025-11-06 15:45:00|296.4|295.4|296.5|295.5|296.5|295.5|296.4|295.4|1
1762444200000|2025-11-06 15:50:00|296.6|295.6|296.6|295.6|296.6|295.6|296.6|295.6|0
1762444800000|2025-11-06 16:00:00|296.1|295.1|296|295|297.9|295.1|293.9|291.4|23
1762445100000|2025-11-06 16:05:00|295.9|294.9|296.1|295.1|296.1|295.1|295.9|294.9|0
1762445400000|2025-11-06 16:10:00|296|295|296|295|296|295|296|295|1
1762445700000|2025-11-06 16:15:00|295.8|294.8|295.8|294.8|295.8|294.8|295.8|294.8|1
1762446000000|2025-11-06 16:20:00|297.3|292.3|297.6|292.6|297.6|292.6|296.9|291.9|3
1762446900000|2025-11-06 16:35:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|2
1762447200000|2025-11-06 16:40:00|295.4|294.4|295.4|294.4|295.4|294.4|295.3|294.3|0
1762447500000|2025-11-06 16:45:00|295.3|294.3|295.3|294.3|295.3|294.3|295.3|294.3|1
1762447800000|2025-11-06 16:50:00|295.4|294.4|295.4|294.4|295.4|294.4|295.4|294.4|0
1762448100000|2025-11-06 16:55:00|295.8|294.8|295.6|294.6|295.8|294.8|295.6|294.6|2
1762448400000|2025-11-06 17:00:00|||||||||2
1762448700000|2025-11-06 17:05:00|295.5|294.5|295.5|294.5|295.5|294.5|295.5|294.5|0
1762449000000|2025-11-06 17:10:00|295.6|294.6|295.6|294.6|295.6|294.6|295.6|294.6|0
1762449300000|2025-11-06 17:15:00|295.4|294.4|295.3|294.3|295.8|294.8|295.3|294.3|1
1762450200000|2025-11-06 17:30:00|||||||||1
1762450800000|2025-11-06 17:40:00|||||||||1
1762451400000|2025-11-06 17:50:00|297.6|292.6|297.6|292.6|297.6|292.6|297.6|292.6|2
1762451700000|2025-11-06 17:55:00|295.9|294.9|296.3|295.3|296.3|295.3|295.9|294.9|3
1762452000000|2025-11-06 18:00:00|296.1|295.1|298.9|293.9|298.9|295.1|296.1|293.9|4
1762452300000|2025-11-06 18:05:00|||||||||2
1762452600000|2025-11-06 18:10:00|296.8|295.8|296.8|295.8|298.9|295.8|296.8|293.9|0
1762452900000|2025-11-06 18:15:00|296.4|295.4|297.8|292.8|297.9|295.4|295.3|292.1|6
1762453200000|2025-11-06 18:20:00|297.4|292.4|297.6|292.6|297.9|295.4|295.3|292.4|2
1762453500000|2025-11-06 18:25:00|297.5|292.5|297.5|292.5|297.6|292.6|297.5|292.5|1
1762453800000|2025-11-06 18:30:00|297.6|292.6|297.6|292.6|297.6|292.6|297.6|292.6|0
1762454100000|2025-11-06 18:35:00|295.3|294.3|297.4|292.4|297.6|294.3|295.3|292.4|2
1762454400000|2025-11-06 18:40:00|297.6|292.6|297.5|292.5|297.6|292.6|297.5|292.5|1
1762454700000|2025-11-06 18:45:00|297.6|292.6|297.4|292.4|297.6|292.6|297.4|292.4|0
1762455000000|2025-11-06 18:50:00|297.6|292.6|295.9|294.9|297.6|295|295.1|292.6|3
1762455300000|2025-11-06 18:55:00|296|295|295.9|294.9|296|295|295.9|294.9|1
1762455600000|2025-11-06 19:00:00|295.8|294.8|295.1|294.1|297.9|294.9|295.1|292.4|3
1762455900000|2025-11-06 19:05:00|295.3|294.3|295.1|294.1|295.3|294.3|295|294|0
1762456200000|2025-11-06 19:10:00|295|294|295|294|297.4|294.1|294.9|292.4|9
1762456500000|2025-11-06 19:15:00|297.9|292.9|295.5|294.5|297.9|294.5|294.6|292.9|5
1762477200000|2025-11-07 01:00:00|297.5|292.5|294.3|289.3|297.5|293.8|291.8|289.1|14
1762477500000|2025-11-07 01:05:00|294.1|289.1|294.4|289.4|294.4|291.9|292.3|289.1|1
1762477800000|2025-11-07 01:10:00|294.1|289.1|292|291|294.4|291.1|291.4|289.1|6
1762478100000|2025-11-07 01:15:00|291.9|290.9|291.9|290.9|294.4|291|291.6|289.1|8
1762478400000|2025-11-07 01:20:00|291.8|290.8|293.4|288.4|293.9|290.8|290.6|288.1|6
1762478700000|2025-11-07 01:25:00|291.3|290.3|293.4|288.4|293.9|290.3|290.9|288.4|4
1762479000000|2025-11-07 01:30:00|291.3|290.3|293.4|288.4|293.9|290.3|291|288.4|0
1762479300000|2025-11-07 01:35:00|291.3|290.3|291|290|293.8|290.3|290.6|288.8|6
1762479600000|2025-11-07 01:40:00|291.1|290.1|292|287|293|290.1|288.9|286.6|20
1762479900000|2025-11-07 01:45:00|291.9|286.9|289.1|288.1|291.9|288.1|288.6|286.8|10
1762480200000|2025-11-07 01:50:00|291.5|286.5|289.8|288.8|292.1|289.1|289.5|286.4|5
1762480500000|2025-11-07 01:55:00|289.9|288.9|290.1|289.1|292.4|289.3|289.9|287.4|0
1762480800000|2025-11-07 02:00:00|290|289|290.4|289.4|292.4|289.4|289.9|287.4|2
1762481700000|2025-11-07 02:15:00|290.3|289.3|290.4|289.4|290.5|289.5|289.9|288.9|0
1762482000000|2025-11-07 02:20:00|290.3|289.3|290.4|289.4|290.4|289.4|289.9|288.9|0
1762482900000|2025-11-07 02:35:00|290.3|289.3|290.3|289.3|290.3|289.3|290.3|289.3|0
1762483200000|2025-11-07 02:40:00|290.1|289.1|290.4|289.4|290.4|289.4|289.9|288.9|2
1762483500000|2025-11-07 02:45:00|290.3|289.3|290.3|289.3|290.3|289.3|290.3|289.3|0
1762484400000|2025-11-07 03:00:00|290.4|289.4|290.4|289.4|290.4|289.4|290.4|289.4|0
1762486200000|2025-11-07 03:30:00|290.5|289.5|290.5|289.5|290.6|289.6|290.4|289.4|0
1762487400000|2025-11-07 03:50:00|290.4|289.4|290.4|289.4|290.4|289.4|290.4|289.4|0
1762488600000|2025-11-07 04:10:00|290.5|289.5|290.5|289.5|290.5|289.5|290.5|289.5|0
1762490700000|2025-11-07 04:45:00|290.6|289.6|293.4|288.4|295|290.5|290.6|287.9|4
1762491600000|2025-11-07 05:00:00|291.5|290.5|293.4|288.4|294.1|290.5|291.5|288.4|0
1762493400000|2025-11-07 05:30:00|291.3|290.3|293.4|288.4|293.4|290.3|291.3|288.4|0
1762496100000|2025-11-07 06:15:00|291.8|290.8|291.8|290.8|293.4|290.9|291.5|288.4|0
1762496700000|2025-11-07 06:25:00|291.5|290.5|293.4|288.4|293.4|290.5|291.5|288.4|0
1762497300000|2025-11-07 06:35:00|291.5|290.5|291.5|290.5|291.5|290.5|291.5|290.5|0
1762500900000|2025-11-07 07:35:00|291.8|290.8|291.8|290.8|291.8|290.8|291.8|290.8|0
1762501800000|2025-11-07 07:50:00|291.5|290.5|291.5|290.5|291.9|290.9|291.5|290.5|1
1762502400000|2025-11-07 08:00:00|291.4|290.4|290.9|289.9|291.4|290.4|290.9|289.9|1
1762503000000|2025-11-07 08:10:00|291|290|291|290|291|290|291|290|1
1762504200000|2025-11-07 08:30:00|291.1|290.1|291.1|290.1|291.1|290.1|291.1|290.1|0
1762504500000|2025-11-07 08:35:00|291|290|293.4|288.4|293.4|290.5|291|288.4|1
1762505400000|2025-11-07 08:50:00|291.3|290.3|293.4|288.4|293.4|290.3|291.3|288.4|0
1762506900000|2025-11-07 09:15:00|291.5|290.5|291.3|290.3|291.6|290.6|291.3|290.3|0
1762507200000|2025-11-07 09:20:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1762507500000|2025-11-07 09:25:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762507800000|2025-11-07 09:30:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1762508400000|2025-11-07 09:40:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762509000000|2025-11-07 09:50:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1762509300000|2025-11-07 09:55:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762509600000|2025-11-07 10:00:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1762509900000|2025-11-07 10:05:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762511100000|2025-11-07 10:25:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1762511400000|2025-11-07 10:30:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762511700000|2025-11-07 10:35:00|293.4|288.4|291.3|290.3|293.4|290.3|291.3|288.4|0
1762513800000|2025-11-07 11:10:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1762514100000|2025-11-07 11:15:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762514400000|2025-11-07 11:20:00|293.4|288.4|293.4|288.4|293.4|288.4|293.4|288.4|0
1762515000000|2025-11-07 11:30:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762516200000|2025-11-07 11:50:00|291.4|290.4|291.4|290.4|291.4|290.4|291.4|290.4|0
1762516500000|2025-11-07 11:55:00|291.3|290.3|291.3|290.3|291.3|290.3|291.3|290.3|0
1762516800000|2025-11-07 12:00:00|291.4|290.4|291.3|290.3|291.4|290.4|291.3|290.3|0
1762517100000|2025-11-07 12:05:00|291.6|290.6|291.3|290.3|291.6|290.6|291.3|290.3|4
1762517400000|2025-11-07 12:10:00|291.1|290.1|291.1|290.1|291.1|290.1|291.1|290.1|0
1762518000000|2025-11-07 12:20:00|291.3|290.3|290.9|289.9|291.3|290.3|290.9|289.9|0
1762518600000|2025-11-07 12:30:00|290.6|289.6|289.4|288.4|290.8|289.8|289.4|288.4|9
1762518900000|2025-11-07 12:35:00|289.5|288.5|289.5|288.5|289.6|288.6|289.4|288.4|0
1762519200000|2025-11-07 12:40:00|289.4|288.4|289.8|288.8|289.8|288.8|289.4|288.4|0
1762519500000|2025-11-07 12:45:00|289.6|288.6|291.5|286.5|291.8|288.6|288.6|286.3|5
1762520100000|2025-11-07 12:55:00|291.4|286.4|291.3|286.3|291.9|288.3|288.9|286.1|0
1762520400000|2025-11-07 13:00:00|291.1|286.1|289.5|288.5|291.9|288.5|288.8|286.1|1
1762520700000|2025-11-07 13:05:00|289.6|288.6|289.1|288.1|291.4|288.6|289.1|286.4|1
1762521000000|2025-11-07 13:10:00|291.4|286.4|289|288|292|288.5|289|286.4|1
1762521900000|2025-11-07 13:25:00|289.1|288.1|289.1|288.1|289.1|288.1|289.1|288.1|0
1762522500000|2025-11-07 13:35:00|291.8|286.8|289.6|288.6|292.1|288.8|289.3|286.8|1
1762522800000|2025-11-07 13:40:00|291.9|286.9|289.8|288.8|292|288.8|289.5|286.9|0
1762525800000|2025-11-07 14:30:00|292|287|295.6|290.6|295.6|292.8|290.3|287|71
1762526100000|2025-11-07 14:35:00|293.4|292.4|293.4|292.4|293.4|292.4|293.4|292.4|0
1762526400000|2025-11-07 14:40:00|293.3|292.3|293.4|292.4|293.4|292.4|293.3|292.3|0
1762526700000|2025-11-07 14:45:00|293.1|292.1|293.1|292.1|293.4|292.4|293|292|6
1762527000000|2025-11-07 14:50:00|292.9|291.9|293.3|292.3|294.9|292.3|291.9|288|28
1762527300000|2025-11-07 14:55:00|293.1|292.1|295.5|290.5|295.6|293.3|293.1|289.8|4
1762527600000|2025-11-07 15:00:00|295.6|290.6|297.8|292.8|298.6|295.9|293.8|290.5|22
1762527900000|2025-11-07 15:05:00|295.5|294.5|295|294|297.4|294.5|294.1|291.3|7
1762528200000|2025-11-07 15:10:00|295.1|294.1|297.6|292.6|297.8|295.1|295.1|292.6|8
1762528500000|2025-11-07 15:15:00|295.5|294.5|297.1|292.1|297.9|294.8|294.5|290.8|4
1762528800000|2025-11-07 15:20:00|297|292|295|294|297.4|294.8|295|291.8|1
1762529100000|2025-11-07 15:25:00|294.9|293.9|296.6|291.6|297.1|294.1|294.5|290.8|1
1762529400000|2025-11-07 15:30:00|296.9|291.9|294.3|293.3|296.9|294.4|294.3|291.4|0
1762529700000|2025-11-07 15:35:00|296.4|291.4|296.4|291.4|296.4|291.4|296.4|291.4|0
1762530000000|2025-11-07 15:40:00|294.8|293.8|294.5|293.5|296.4|293.8|294.5|291.4|1
1762530300000|2025-11-07 15:45:00|296.3|291.3|294.5|293.5|296.4|293.8|294.5|291.3|1
1762530600000|2025-11-07 15:50:00|294.8|293.8|294.5|293.5|294.8|293.8|294.5|293.5|0
1762530900000|2025-11-07 15:55:00|294.8|293.8|294.5|293.5|294.9|293.9|294.5|293.5|0
1762531500000|2025-11-07 16:05:00|294.8|293.8|295.5|294.5|297.6|295|294.3|292.6|6
1762532100000|2025-11-07 16:15:00|295.4|294.4|295|294|296.4|294.4|294.5|290.8|4
1762532700000|2025-11-07 16:25:00|294.9|293.9|296.6|291.6|297|293.9|293.9|291.3|1
1762533000000|2025-11-07 16:30:00|294.5|293.5|297|292|297|293.5|294.5|291.6|0
1762533300000|2025-11-07 16:35:00|294.4|293.4|296.8|291.8|297.3|294.5|294.4|291.8|2
1762534200000|2025-11-07 16:50:00|296.6|291.6|296.9|291.9|296.9|294.1|294.5|291.6|0
1762534800000|2025-11-07 17:00:00|295|294|297.1|292.1|297.1|294.1|294.8|291.6|1
1762535100000|2025-11-07 17:05:00|295.5|294.5|297.1|292.1|297.1|294.5|295.5|292.1|0
1762535700000|2025-11-07 17:15:00|295|294|296.5|291.5|296.9|294|294.5|291.5|4
1762536000000|2025-11-07 17:20:00|296.4|291.4|296.1|291.1|296.8|293.3|293.6|291.1|1
1762536300000|2025-11-07 17:25:00|294|293|295.8|290.8|295.8|293.3|293.8|290.6|0
1762536900000|2025-11-07 17:35:00|295.6|290.6|295.5|290.5|295.6|290.6|295.5|290.5|0
1762537200000|2025-11-07 17:40:00|295.8|290.8|295|290|295.8|290.8|295|290|1
1762537500000|2025-11-07 17:45:00|294.9|289.9|296.1|291.1|296.1|293|293|289.9|4
1762538100000|2025-11-07 17:55:00|294|293|294.1|289.1|296.1|293|291.8|288.9|2
1762538400000|2025-11-07 18:00:00|294.3|289.3|294.1|289.1|294.4|291.6|291.8|288.9|0
1762538700000|2025-11-07 18:05:00|294|289|294.4|289.4|295.6|291.6|292.3|288.9|0
1762539000000|2025-11-07 18:10:00|294.6|289.6|294.4|289.4|294.8|290.8|291.8|288.9|0
1762539300000|2025-11-07 18:15:00|294.8|289.8|294.3|289.3|294.8|292|291.8|288.9|0
1762539600000|2025-11-07 18:20:00|294.1|289.1|294.3|289.3|294.8|290.8|291.6|288.9|1
1762539900000|2025-11-07 18:25:00|294.1|289.1|293.9|288.9|294.9|291.8|292|288.9|0
1762540500000|2025-11-07 18:35:00|294.3|289.3|294.6|289.6|296.1|291.8|292.6|289.1|1
1762540800000|2025-11-07 18:40:00|295.6|290.6|294.4|289.4|295.9|290.9|294.4|289.4|0
1762541100000|2025-11-07 18:45:00|294.3|289.3|294.1|289.1|295.5|290.5|294|289|4
1762541400000|2025-11-07 18:50:00|291.4|290.4|294|289|295.6|290.8|291.3|288.9|3
1762541700000|2025-11-07 18:55:00|294.6|289.6|294|289|295.5|290.5|294|289|0
1762542000000|2025-11-07 19:00:00|294.4|289.4|293.9|288.9|295.6|291|292|288.9|0
1762542300000|2025-11-07 19:05:00|294.4|289.4|294.4|289.4|295.6|290.6|293.9|288.9|0
1762542600000|2025-11-07 19:10:00|294.8|289.8|292.5|291.5|296|292.3|292|289.4|15
1762542900000|2025-11-07 19:15:00|292.6|291.6|294.3|289.3|295.9|291.6|292.6|289.3|0
1762736400000|2025-11-10 01:00:00|295.6|290.6|295.3|290.3|295.9|290.9|295.1|290.1|0
1762736700000|2025-11-10 01:05:00|295.5|290.5|295.1|290.1|295.6|290.6|294.9|289.9|0
1762737000000|2025-11-10 01:10:00|295.3|290.3|295.1|290.1|295.8|291.8|292.8|290|0
1762737300000|2025-11-10 01:15:00|295.5|290.5|295|290|295.8|290.8|294.9|289.9|0
1762737600000|2025-11-10 01:20:00|295.4|290.4|295|290|295.6|290.6|294.9|289.9|0
1762737900000|2025-11-10 01:25:00|295.6|290.6|294.8|289.8|295.6|290.6|294.6|289.6|0
1762738200000|2025-11-10 01:30:00|294.6|289.6|294.8|289.8|295.4|290.4|294.6|289.6|0
1762738500000|2025-11-10 01:35:00|294.6|289.6|294.8|289.8|295.5|290.5|294.6|289.6|0
1762738800000|2025-11-10 01:40:00|295.5|290.5|294.6|289.6|295.5|290.5|294.6|289.6|0
1762739100000|2025-11-10 01:45:00|294.5|289.5|294.5|289.5|294.6|289.6|294.5|289.5|0
1762739400000|2025-11-10 01:50:00|294.4|289.4|294.5|289.5|295.5|290.5|294.4|289.4|0
1762740000000|2025-11-10 02:00:00|294.4|289.4|294.8|289.8|295.9|291.6|292|289.1|4
1762740300000|2025-11-10 02:05:00|294.6|289.6|294.6|289.6|295.4|290.4|294.6|289.6|0
1762740600000|2025-11-10 02:10:00|294.5|289.5|294.5|289.5|294.5|291.3|292|289.1|1
1762740900000|2025-11-10 02:15:00|292.9|291.9|294.6|289.6|295.4|292|292.9|289.6|0
1762741200000|2025-11-10 02:20:00|295|290|294.5|289.5|295.3|290.3|294.5|289.5|0
1762741800000|2025-11-10 02:30:00|295.1|290.1|294.9|289.9|295.5|292.3|293.3|289.3|4
1762742400000|2025-11-10 02:40:00|294.8|289.8|295.1|290.1|295.4|291.9|292.9|289.5|0
1762742700000|2025-11-10 02:45:00|295.3|290.3|295.3|290.3|295.4|291.9|292.8|290.1|0
1762745400000|2025-11-10 03:30:00|295.1|290.1|295.1|290.1|295.1|290.1|295.1|290.1|0
1762745700000|2025-11-10 03:35:00|295.3|290.3|295.1|290.1|295.4|292.5|293.3|290|0
1762746000000|2025-11-10 03:40:00|295|290|295|290|295|290|295|290|0
1762746900000|2025-11-10 03:55:00|294.9|289.9|292.3|291.3|294.9|291.8|292|289.4|0
1762747500000|2025-11-10 04:05:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1762747800000|2025-11-10 04:10:00|292|291|292|291|295.3|291.8|291.6|289.4|4
1762748100000|2025-11-10 04:15:00|294.9|289.9|294.4|289.4|295|291.3|292.3|289.4|1
1762748700000|2025-11-10 04:25:00|292.5|291.5|292.5|291.5|292.5|291.5|292.5|291.5|0
1762749000000|2025-11-10 04:30:00|292.6|291.6|292.4|291.4|292.6|291.6|292.4|291.4|0
1762749600000|2025-11-10 04:40:00|292.3|291.3|292.4|291.4|295.3|291.4|292.3|289.9|0
1762750200000|2025-11-10 04:50:00|292.5|291.5|292.5|291.5|295.3|291.6|292.4|290.1|0
1762750500000|2025-11-10 04:55:00|292.4|291.4|292.4|291.4|292.4|291.4|292.4|291.4|0
1762750800000|2025-11-10 05:00:00|294.9|289.9|292.8|291.8|295.4|291.8|292.6|289.9|1
1762751100000|2025-11-10 05:05:00|295.3|290.3|292.6|291.6|295.3|291.6|292.6|290.3|0
1762751400000|2025-11-10 05:10:00|295.3|290.3|292.3|291.3|295.3|291.5|292.3|290.3|0
1762752000000|2025-11-10 05:20:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1762752600000|2025-11-10 05:30:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1762756800000|2025-11-10 06:40:00|292.1|291.1|292.3|291.3|292.3|291.3|292.1|291.1|0
1762757100000|2025-11-10 06:45:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1762757400000|2025-11-10 06:50:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1762758600000|2025-11-10 07:10:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1762758900000|2025-11-10 07:15:00|292.3|291.3|292.3|291.3|292.3|291.3|292.3|291.3|0
1762760100000|2025-11-10 07:35:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1762760700000|2025-11-10 07:45:00|292|291|292|291|292.1|291.1|292|291|0
1762763700000|2025-11-10 08:35:00|292.1|291.1|292.3|291.3|292.3|291.3|292.1|291.1|0
1762764600000|2025-11-10 08:50:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|0
1762764900000|2025-11-10 08:55:00|||||||||1
1762765200000|2025-11-10 09:00:00|291.9|290.9|291.9|290.9|291.9|290.9|291.9|290.9|0
1762768500000|2025-11-10 09:55:00|292.1|291.1|292.1|291.1|292.1|291.1|292.1|291.1|1
1762769700000|2025-11-10 10:15:00|292.3|291.3|292.1|291.1|292.3|291.3|292.1|291.1|0
1762772400000|2025-11-10 11:00:00|292.3|291.3|292.4|291.4|292.4|291.4|292.3|291.3|0
1762777500000|2025-11-10 12:25:00|292.8|291.8|292.8|291.8|292.8|291.8|292.8|291.8|0
1762779900000|2025-11-10 13:05:00|291.9|290.9|292|291|294.5|291|291.9|289.4|1
1762780500000|2025-11-10 13:15:00|294.5|289.5|294.5|289.5|294.5|289.5|294.5|289.5|1
1762785000000|2025-11-10 14:30:00|294.6|289.6|294.4|289.4|294.6|289.6|294.4|289.4|2
1762785300000|2025-11-10 14:35:00|294.5|289.5|292.3|291.3|294.5|291.3|292.3|289.4|2
1762785600000|2025-11-10 14:40:00|294.1|289.1|292|291|294.8|291|291.1|288.9|23
1762785900000|2025-11-10 14:45:00|293.9|288.9|292|291|293.9|291|292|288.9|0
1762786200000|2025-11-10 14:50:00|292.1|291.1|292|291|292.3|291.3|292|291|0
1762786500000|2025-11-10 14:55:00|292.1|291.1|291.9|290.9|292.1|291.1|291.8|290.8|1
1762786800000|2025-11-10 15:00:00|292.1|291.1|292|291|292.1|291.1|291.6|290.6|4
1762787100000|2025-11-10 15:05:00|292.1|291.1|292|291|292.1|291.1|291.9|290.9|2
1762787400000|2025-11-10 15:10:00|||||||||3
1762787700000|2025-11-10 15:15:00|292.4|291.4|293.8|292.8|295.8|293|292.1|290|16
1762788000000|2025-11-10 15:20:00|295.6|290.6|293.8|292.8|295.6|292.8|293.8|290.6|0
1762788300000|2025-11-10 15:25:00|293.9|292.9|294.5|293.5|297|293.5|293.9|291.5|5
1762788600000|2025-11-10 15:30:00|294.4|293.4|294.8|293.8|296.4|293.9|294.3|291|6
1762788900000|2025-11-10 15:35:00|294.9|293.9|295|294|295|294|294.9|293.9|8
1762789200000|2025-11-10 15:40:00|294.9|293.9|295|294|295|294|294.9|293.9|0
1762789500000|2025-11-10 15:45:00|295.6|294.6|295.3|294.3|297.1|295.1|295.3|291.8|13
1762789800000|2025-11-10 15:50:00|295.6|294.6|295.6|294.6|295.6|294.6|295.6|294.6|0
1762790100000|2025-11-10 15:55:00|295.9|294.9|295.9|294.9|297.4|295|295.8|292.4|2
1762790400000|2025-11-10 16:00:00|297.5|292.5|295.8|294.8|297.5|295|295.6|292.3|21
1762790700000|2025-11-10 16:05:00|295.9|294.9|296|295|296|295|295.8|294.8|4
1762791000000|2025-11-10 16:10:00|295.9|294.9|296|295|296|295|295.9|294.9|3
1762791300000|2025-11-10 16:15:00|296.1|295.1|296.1|295.1|296.1|295.1|296.1|295.1|0
1762791600000|2025-11-10 16:20:00|296.3|295.3|296.3|295.3|296.3|295.3|296.3|295.3|2
1762791900000|2025-11-10 16:25:00|296.1|295.1|296.1|295.1|296.1|295.1|296.1|295.1|0
1762792200000|2025-11-10 16:30:00|296.4|295.4|296.5|295.5|296.5|295.5|296.4|295.4|0
1762792500000|2025-11-10 16:35:00|296.6|295.6|296.6|295.6|297.1|296.1|296.6|295.6|15
1762792800000|2025-11-10 16:40:00|296.5|295.5|296.5|295.5|296.5|295.5|296.5|295.5|0
1762793100000|2025-11-10 16:45:00|296.4|295.4|296.5|295.5|296.5|295.5|296.1|295.1|3
1762794000000|2025-11-10 17:00:00|296.6|295.6|297.1|296.1|297.1|296.1|296.6|295.6|2
1762794600000|2025-11-10 17:10:00|296.8|295.8|298.6|293.6|298.6|295.9|296.5|293.4|1
1762794900000|2025-11-10 17:15:00|296.5|295.5|298.4|293.4|298.6|295.5|296.5|293.4|0
1762795500000|2025-11-10 17:25:00|296.3|295.3|296.1|295.1|298.4|295.3|296.1|293.4|0
1762795800000|2025-11-10 17:30:00|296|295|296.5|295.5|296.5|295.5|296|295|3
1762796400000|2025-11-10 17:40:00|298.4|293.4|298.3|297.3|300.4|297.8|297.3|293.4|12
1762796700000|2025-11-10 17:45:00|298.6|297.6|298.9|297.9|300.6|297.9|298.5|295.1|1
1762797000000|2025-11-10 17:50:00|300.3|295.3|300.6|295.6|300.6|298|298|294.4|4
1762797300000|2025-11-10 17:55:00|300.8|295.8|300|295|300.8|297.5|298.1|294.4|19
1762797600000|2025-11-10 18:00:00|300.1|295.1|297.9|296.9|300.4|297.1|297.8|294.6|1
1762797900000|2025-11-10 18:05:00|297.8|296.8|297.8|296.8|297.8|296.8|297.8|296.8|0
1762798200000|2025-11-10 18:10:00|299.6|294.6|297.3|296.3|299.6|296.5|297.3|294.4|1
1762798500000|2025-11-10 18:15:00|297.5|296.5|297.6|296.6|297.6|296.6|297.5|296.5|1
1762798800000|2025-11-10 18:20:00|297.3|296.3|297.1|296.1|299.4|296.3|297|294.4|10
1762799100000|2025-11-10 18:25:00|297|296|297|296|297|296|296.8|295.8|1
1762799400000|2025-11-10 18:30:00|296.9|295.9|296.9|295.9|296.9|295.9|296.9|295.9|2
1762800000000|2025-11-10 18:40:00|296.8|295.8|296.8|295.8|296.9|295.9|296.8|295.8|2
1762801500000|2025-11-10 19:05:00|296.6|295.6|297|296|297.4|296.4|296.6|295.6|6
1762801800000|2025-11-10 19:10:00|296.9|295.9|300.1|295.1|300.1|297.4|296.8|295|15
1762802100000|2025-11-10 19:15:00|298.3|297.3|299.9|294.9|300.4|297.6|297.6|294.9|4
1762822800000|2025-11-11 01:00:00|300.6|295.6|299.4|298.4|300.6|298.4|298.4|295.6|7
1762823100000|2025-11-11 01:05:00|299.5|298.5|299.3|298.3|299.6|298.6|299|298|6
1762823400000|2025-11-11 01:10:00|299.1|298.1|298.8|297.8|300.9|298.1|298.8|295.9|0
1762823700000|2025-11-11 01:15:00|298.6|297.6|298.6|297.6|298.6|297.6|298.6|297.6|0
1762824000000|2025-11-11 01:20:00|300.4|295.4|298.3|297.3|300.4|297.3|298.3|295.4|1
1762824900000|2025-11-11 01:35:00|298.1|297.1|298.3|297.3|298.3|297.3|297.9|296.9|0
1762826700000|2025-11-11 02:05:00|||||||||1
1762827300000|2025-11-11 02:15:00|298.4|297.4|298.4|297.4|298.6|297.6|298.4|297.4|0
1762830300000|2025-11-11 03:05:00|298.5|297.5|298.4|297.4|298.5|297.5|298.4|297.4|0
1762839000000|2025-11-11 05:30:00|298.5|297.5|298.5|297.5|298.6|297.6|298.4|297.4|0
1762844100000|2025-11-11 06:55:00|298.6|297.6|300.9|295.9|301.1|298|298.6|295.9|1
1762844400000|2025-11-11 07:00:00|299|298|298.8|297.8|299.3|298.3|298.8|297.8|0
1762845900000|2025-11-11 07:25:00|298.9|297.9|298.9|297.9|298.9|297.9|298.8|297.8|0
1762848600000|2025-11-11 08:10:00|299|298|299.4|298.4|299.6|298.6|299|298|1
1762848900000|2025-11-11 08:15:00|299.3|298.3|299.4|298.4|299.4|298.4|299.3|298.3|0
1762850400000|2025-11-11 08:40:00|299.3|298.3|299.3|298.3|299.3|298.3|299.3|298.3|0
1762851000000|2025-11-11 08:50:00|299.4|298.4|299.4|298.4|299.4|298.4|299.4|298.4|0
1762851300000|2025-11-11 08:55:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|0
1762855200000|2025-11-11 10:00:00|299.6|298.6|299.6|298.6|299.8|298.8|299.6|298.6|0
1762855500000|2025-11-11 10:05:00|299.4|298.4|299.5|298.5|299.5|298.5|299.4|298.4|4
1762855800000|2025-11-11 10:10:00|299.4|298.4|298.9|297.9|299.4|298.4|298.9|297.9|3
1762856100000|2025-11-11 10:15:00|299|298|299.1|298.1|299.1|298.1|299|298|0
1762857300000|2025-11-11 10:35:00|299|298|299.1|298.1|299.1|298.1|299|298|0
1762864500000|2025-11-11 12:35:00|299.3|298.3|299.4|298.4|299.4|298.4|299.3|298.3|1
1762865100000|2025-11-11 12:45:00|299.5|298.5|299.5|298.5|299.6|298.6|299.4|298.4|0
1762865400000|2025-11-11 12:50:00|299.6|298.6|299.6|298.6|299.6|298.6|299.4|298.4|0
1762866000000|2025-11-11 13:00:00|299.8|298.8|299.8|298.8|299.8|298.8|299.8|298.8|2
1762866300000|2025-11-11 13:05:00|299.5|298.5|299.5|298.5|299.5|298.5|299.5|298.5|1
1762866900000|2025-11-11 13:15:00|299.6|298.6|299.9|298.9|299.9|298.9|299.6|298.6|0
1762867200000|2025-11-11 13:20:00|299.4|298.4|299.5|298.5|299.9|298.9|299.4|298.4|3
1762867500000|2025-11-11 13:25:00|299.6|298.6|300|299|300|299|299.6|298.6|1
1762868400000|2025-11-11 13:40:00|299.8|298.8|301.9|296.9|301.9|298.8|299.8|296.9|1
1762871400000|2025-11-11 14:30:00|300|297.4|301.4|300.4|302.4|300.4|300|297.4|9
1762871700000|2025-11-11 14:35:00|301.5|300.5|301.5|300.5|301.5|300.5|301.4|300.4|2
1762872300000|2025-11-11 14:45:00|302.4|301.4|303.8|302.8|304.6|302.8|302.4|299.6|44
1762872600000|2025-11-11 14:50:00|303.6|302.6|302.5|301.5|304.4|302.6|302.5|299.3|10
1762872900000|2025-11-11 14:55:00|302.4|301.4|302.4|301.4|302.4|301.4|302.4|301.4|0
1762873200000|2025-11-11 15:00:00|302.5|301.5|302.5|301.5|302.8|301.8|302.4|301.4|1
1762873500000|2025-11-11 15:05:00|302.4|301.4|303|302|305.3|302.5|302.4|300.1|12
1762873800000|2025-11-11 15:10:00|302.9|301.9|302.9|301.9|303|302|302.9|301.9|5
1762874100000|2025-11-11 15:15:00|304.6|299.6|303.1|302.1|304.6|302.1|302.8|299.5|7
1762874400000|2025-11-11 15:20:00|302.9|301.9|305.4|300.4|305.4|302.1|302.9|300.4|2
1762874700000|2025-11-11 15:25:00|303.5|302.5|303.5|302.5|303.5|302.5|303.5|302.5|0
1762875000000|2025-11-11 15:30:00|303.3|302.3|303.8|302.8|305.6|302.9|303.3|300.5|19
1762875300000|2025-11-11 15:35:00|305.6|300.6|305.6|300.6|305.6|302.8|303.8|300.6|0
1762875900000|2025-11-11 15:45:00|303.8|302.8|305.4|300.4|305.4|302.9|303.5|300.4|1
1762876200000|2025-11-11 15:50:00|303.5|302.5|303.5|302.5|303.5|302.5|303.5|302.5|15
1762876500000|2025-11-11 15:55:00|||||||||18
1762876800000|2025-11-11 16:00:00|303.4|302.4|303.6|302.6|303.6|302.6|303.4|302.4|36
1762877400000|2025-11-11 16:10:00|303.4|302.4|303.6|302.6|303.6|302.6|303.4|302.4|8
1762877700000|2025-11-11 16:15:00|303.9|302.9|304.5|303.5|304.5|303.5|303.9|302.9|9
1762878000000|2025-11-11 16:20:00|304.6|303.6|304.8|303.8|304.8|303.8|304.6|303.6|3
1762878300000|2025-11-11 16:25:00|304.6|303.6|304.6|303.6|304.6|303.6|304.6|303.6|1
1762878600000|2025-11-11 16:30:00|305.6|300.6|305.8|300.8|305.8|300.8|305.6|300.6|4
1762879500000|2025-11-11 16:45:00|305.6|300.6|305.6|300.6|305.6|300.6|305.6|300.6|0
1762880100000|2025-11-11 16:55:00|304.3|303.3|304.3|303.3|304.3|303.3|304.3|303.3|1
1762880700000|2025-11-11 17:05:00|304.4|303.4|304.4|303.4|304.4|303.4|304.3|303.3|0
1762881000000|2025-11-11 17:10:00|304.3|303.3|304.8|303.8|304.8|303.8|304.1|303.1|7
1762881300000|2025-11-11 17:15:00|304.6|303.6|304.8|303.8|304.8|303.8|304.6|303.6|0
1762881600000|2025-11-11 17:20:00|304.6|303.6|304.4|303.4|304.6|303.6|304.4|303.4|7
1762881900000|2025-11-11 17:25:00|||||||||1
1762882500000|2025-11-11 17:35:00|304.5|303.5|304.6|303.6|304.6|303.6|304.5|303.5|1
1762882800000|2025-11-11 17:40:00|304.8|303.8|304.8|303.8|304.8|303.8|304.8|303.8|0
1762883100000|2025-11-11 17:45:00|||||||||4
1762883400000|2025-11-11 17:50:00|304.6|303.6|304.9|303.9|306.4|303.9|304.6|301.1|4
1762884000000|2025-11-11 18:00:00|306.5|301.5|304.8|303.8|306.6|303.8|304.8|301.1|5
1762884300000|2025-11-11 18:05:00|304.9|303.9|305.1|304.1|306.6|304.1|304.9|301.1|0
1762884600000|2025-11-11 18:10:00|306.6|301.6|305|304|306.6|304.1|304.8|301.6|5
1762884900000|2025-11-11 18:15:00|||||||||1
1762885200000|2025-11-11 18:20:00|308|303|306.6|305.6|308.1|305.6|306.3|303|27
1762885500000|2025-11-11 18:25:00|306.3|305.3|306|305|308.9|306.1|305.6|303.1|15
1762885800000|2025-11-11 18:30:00|305.3|304.3|305.8|304.8|308.5|305.3|305.3|302.9|10
1762886100000|2025-11-11 18:35:00|308.1|303.1|305.8|304.8|308.1|304.8|305.8|303.1|0
1762886400000|2025-11-11 18:40:00|308|303|305.4|304.4|308.1|304.8|305.4|303|1
1762886700000|2025-11-11 18:45:00|305.5|304.5|305.4|304.4|308.1|304.8|305.3|302.6|3
1762887000000|2025-11-11 18:50:00|307.8|302.8|305.4|304.4|308|304.5|305.4|302.8|1
1762887300000|2025-11-11 18:55:00|305.3|304.3|305.3|304.3|305.3|304.3|305.1|304.1|2
1762887600000|2025-11-11 19:00:00|305.1|304.1|306.9|301.9|306.9|304.3|304.4|301.6|10
1762887900000|2025-11-11 19:05:00|304.8|303.8|304.8|303.8|304.8|303.8|304.8|303.8|1
1762888200000|2025-11-11 19:10:00|304.9|303.9|305.3|304.3|307.6|304.4|304.8|302.6|11
1762888500000|2025-11-11 19:15:00|307.6|302.6|306.9|301.9|308.3|305.1|305.1|301.9|8
1762909200000|2025-11-12 01:00:00|305|304|308|303|308.4|305.5|305|302.9|9
1762909500000|2025-11-12 01:05:00|306.4|305.4|306.3|305.3|306.4|305.4|306.3|305.3|0
1762910400000|2025-11-12 01:20:00|305.8|304.8|307.9|302.9|308.5|304.9|305.8|302.9|2
1762910700000|2025-11-12 01:25:00|308.4|303.4|306.3|305.3|308.6|305.3|306.3|302.9|1
1762911300000|2025-11-12 01:35:00|308.6|303.6|306.1|305.1|308.6|305.1|306.1|303.6|0
1762911600000|2025-11-12 01:40:00|308.4|303.4|307|306|308.4|306.1|306.5|303.4|3
1762911900000|2025-11-12 01:45:00|308.4|303.4|306|305|308.8|305.3|306|302.9|2
1762912200000|2025-11-12 01:50:00|305.9|304.9|305.8|304.8|305.9|304.9|305.8|304.8|0
1762912800000|2025-11-12 02:00:00|305.6|304.6|305.5|304.5|305.6|304.6|305.5|304.5|0
1762913100000|2025-11-12 02:05:00|305.4|304.4|307.4|302.4|307.4|304.5|305.3|302.1|1
1762913400000|2025-11-12 02:10:00|305.5|304.5|306.3|305.3|308.9|305.5|305.3|302.4|3
1762913700000|2025-11-12 02:15:00|307.8|302.8|306.4|305.4|307.8|305.4|306.4|302.8|1
1762914000000|2025-11-12 02:20:00|308.9|303.9|306.5|305.5|308.9|305.5|306.5|303.9|0
1762914300000|2025-11-12 02:25:00|306.4|305.4|307.6|302.6|309|306|306|302.6|8
1762914900000|2025-11-12 02:35:00|307.5|302.5|307.5|302.5|307.5|302.5|307.5|302.5|0
1762915200000|2025-11-12 02:40:00|307.4|302.4|307.8|302.8|308.9|305.8|306.3|302.4|1
1762915800000|2025-11-12 02:50:00|307.9|302.9|306.6|305.6|308.9|305.8|305.8|302.9|1
1762916100000|2025-11-12 02:55:00|306.8|305.8|306.6|305.6|308.9|305.9|306.6|303.9|2
1762916400000|2025-11-12 03:00:00|308.3|303.3|307.9|302.9|308.4|305.3|305.4|302.3|5
1762916700000|2025-11-12 03:05:00|305.8|304.8|306|305|307.6|305|305.8|302.5|0
1762917300000|2025-11-12 03:15:00|306.1|305.1|306.8|305.8|309|306.4|306.1|303.9|2
1762917600000|2025-11-12 03:20:00|306.5|305.5|306.5|305.5|306.5|305.5|306.4|305.4|0
1762917900000|2025-11-12 03:25:00|306.6|305.6|306.9|305.9|307|306|306.6|305.6|0
1762918200000|2025-11-12 03:30:00|306.8|305.8|308.6|303.6|308.9|305.8|306.8|303.6|1
1762918500000|2025-11-12 03:35:00|306.8|305.8|306.3|305.3|308.9|305.8|306.3|302.8|0
1762918800000|2025-11-12 03:40:00|306.9|305.9|307.3|306.3|307.4|306.4|306.9|305.9|2
1762919100000|2025-11-12 03:45:00|307.4|306.4|307.4|306.4|308.6|306.6|307.1|303|12
1762919400000|2025-11-12 03:50:00|308.1|303.1|307.1|306.1|308.1|306.3|307.1|302.9|1
1762919700000|2025-11-12 03:55:00|306.9|305.9|307.3|306.3|309.1|306.4|306.9|303.4|1
1762920000000|2025-11-12 04:00:00|307.1|306.1|306.8|305.8|307.1|306.1|306.8|305.8|0
1762920300000|2025-11-12 04:05:00|308|303|308.1|303.1|308.1|305|304.8|301.9|8
1762920600000|2025-11-12 04:10:00|306.3|305.3|308.4|303.4|308.4|305.3|306.3|303.1|0
1762920900000|2025-11-12 04:15:00|306.5|305.5|306.3|305.3|308.4|305.5|306|302.6|1
1762921200000|2025-11-12 04:20:00|305.9|304.9|305.3|304.3|307.1|304.9|305.1|302.1|2
1762921500000|2025-11-12 04:25:00|305.5|304.5|305|304|307.9|305|304.9|302.9|3
1762921800000|2025-11-12 04:30:00|307.5|302.5|308|303|308|304.8|304.6|302.3|8
1762922400000|2025-11-12 04:40:00|308.1|303.1|308.1|303.1|308.1|305|305.1|302.9|1
1762924200000|2025-11-12 05:10:00|306|305|306.3|305.3|308.1|305.3|306|303.1|0
1762925400000|2025-11-12 05:30:00|308.1|303.1|308.1|303.1|308.1|303.1|308.1|303.1|0
1762926900000|2025-11-12 05:55:00|306.3|305.3|308.1|303.1|308.1|305.3|306.3|303.1|0
1762929000000|2025-11-12 06:30:00|305.8|304.8|305.5|304.5|307.4|304.8|305.5|302.4|0
1762929300000|2025-11-12 06:35:00|307.4|302.4|307.4|302.4|307.4|302.4|307.3|302.3|0
1762929900000|2025-11-12 06:45:00|305.3|304.3|307.4|302.4|307.4|304.3|305.3|302.1|0
1762930200000|2025-11-12 06:50:00|305.3|304.3|305.3|304.3|305.3|304.3|305.3|304.3|0
1762930500000|2025-11-12 06:55:00|305.1|304.1|305.3|304.3|307.4|304.5|305.1|302.4|0
1762932000000|2025-11-12 07:20:00|305.5|304.5|305.6|304.6|305.6|304.6|305.3|304.3|1
1762932600000|2025-11-12 07:30:00|305.5|304.5|305.6|304.6|305.6|304.6|305.5|304.5|0
1762936800000|2025-11-12 08:40:00|305.8|304.8|305.8|304.8|305.8|304.8|305.8|304.8|0
1762942200000|2025-11-12 10:10:00|305.9|304.9|305.9|304.9|305.9|304.9|305.9|304.9|0
1762943100000|2025-11-12 10:25:00|306.3|305.3|306.3|305.3|306.3|305.3|306.3|305.3|1
1762947300000|2025-11-12 11:35:00|306.1|305.1|306.1|305.1|306.4|305.4|306.1|305.1|0
1762950600000|2025-11-12 12:30:00|305.9|304.9|305.8|304.8|305.9|304.9|305.8|304.8|2
1762951800000|2025-11-12 12:50:00|305.5|304.5|305.1|304.1|307.4|304.5|305|302.4|1
1762952400000|2025-11-12 13:00:00|304.9|303.9|304.9|303.9|305|304|304.9|303.9|1
1762952700000|2025-11-12 13:05:00|305|304|305|304|305.1|304.1|304.8|303.8|1
1762953000000|2025-11-12 13:10:00|305.1|304.1|305.1|304.1|305.1|304.1|305.1|304.1|0
1762953300000|2025-11-12 13:15:00|305|304|304.8|303.8|306.6|304|304.1|301.6|3
1762953600000|2025-11-12 13:20:00|304.9|303.9|304.9|303.9|305.1|304.1|304.8|303.8|0
1762953900000|2025-11-12 13:25:00|304.6|303.6|304.6|303.6|304.8|303.8|304.5|303.5|3
1762954200000|2025-11-12 13:30:00|304.5|303.5|304.4|303.4|304.5|303.5|304.3|303.3|1
1762954500000|2025-11-12 13:35:00|304.5|303.5|304.6|303.6|304.6|303.6|304.4|303.4|0
1762954800000|2025-11-12 13:40:00|304.5|303.5|304.4|303.4|304.6|303.6|304.4|303.4|0
1762957800000|2025-11-12 14:30:00|306.9|301.9|306|305|308|305.3|305|301.9|50
1762958100000|2025-11-12 14:35:00|307.9|302.9|307.6|302.6|307.9|304.9|304.4|301.9|14
1762958400000|2025-11-12 14:40:00|305.8|304.8|306.3|305.3|306.5|305.5|305.8|304.8|5
1762958700000|2025-11-12 14:45:00|306|305|306.3|305.3|306.3|305.3|306|305|8
1762959000000|2025-11-12 14:50:00|306.1|305.1|305.8|304.8|308|305.1|304.9|301.6|23
1762959300000|2025-11-12 14:55:00|305.9|304.9|305.6|304.6|306.3|305.3|305.3|304.3|17
1762959600000|2025-11-12 15:00:00|305.8|304.8|306|305|306|305|305.8|304.8|8
1762959900000|2025-11-12 15:05:00|305.9|304.9|305|304|307.6|305|304.4|301.9|27
1762960200000|2025-11-12 15:10:00|305.1|304.1|304.9|303.9|307.5|304.5|304.9|301.9|9
1762960500000|2025-11-12 15:15:00|305|304|304.9|303.9|305.3|304.3|304.9|303.9|2
1762960800000|2025-11-12 15:20:00|305|304|304.9|303.9|305.3|304.3|304.8|303.8|25
1762961100000|2025-11-12 15:25:00|304.8|303.8|304.9|303.9|304.9|303.9|304.8|303.8|3
1762961400000|2025-11-12 15:30:00|305|304|305|304|305|304|305|304|1
1762962000000|2025-11-12 15:40:00|304.9|303.9|305|304|305|304|304.8|303.8|10
1762962300000|2025-11-12 15:45:00|304.9|303.9|305|304|305|304|304.9|303.9|2
1762963200000|2025-11-12 16:00:00|305.1|304.1|305.1|304.1|305.1|304.1|305.1|304.1|1
1762963500000|2025-11-12 16:05:00|305|304|305.1|304.1|305.1|304.1|305|304|4
1762964100000|2025-11-12 16:15:00|304.9|303.9|304.9|303.9|305.1|304.1|304.9|303.9|10
1762964400000|2025-11-12 16:20:00|||||||||1
1762965000000|2025-11-12 16:30:00|305|304|304.9|303.9|305|304|304.9|303.9|8
1762965300000|2025-11-12 16:35:00|305|304|304.6|303.6|305.1|304.1|304.3|303.3|38
1762965600000|2025-11-12 16:40:00|||||||||1
1762966200000|2025-11-12 16:50:00|304.8|303.8|305|304|305.1|304.1|304.8|303.8|3
1762966500000|2025-11-12 16:55:00|305.1|304.1|304.8|303.8|305.1|304.1|304.6|303.6|4
1762966800000|2025-11-12 17:00:00|304.9|303.9|306.1|305.1|306.3|305.3|304.9|303.9|26
1762967100000|2025-11-12 17:05:00|305.9|304.9|305.9|304.9|305.9|304.9|305.9|304.9|1
1762967700000|2025-11-12 17:15:00|305.8|304.8|305.6|304.6|305.9|304.9|305.5|304.5|2
1762968300000|2025-11-12 17:25:00|||||||||2
1762968600000|2025-11-12 17:30:00|305.8|304.8|305.9|304.9|305.9|304.9|305.6|304.6|3
1762969200000|2025-11-12 17:40:00|305.8|304.8|305.8|304.8|305.8|304.8|305.8|304.8|0
1762969500000|2025-11-12 17:45:00|305.9|304.9|305.1|304.1|306.1|305.1|304.9|303.9|24
1762969800000|2025-11-12 17:50:00|305|304|305.1|304.1|305.6|304.6|305|304|18
1762970100000|2025-11-12 17:55:00|305.3|304.3|305.3|304.3|307.4|304.3|305.1|302.4|0
1762970400000|2025-11-12 18:00:00|305.4|304.4|305.4|304.4|305.4|304.4|305.4|304.4|0
1762970700000|2025-11-12 18:05:00|305.5|304.5|306|305|307.6|305|305.5|302.6|0
1762971000000|2025-11-12 18:10:00|305.9|304.9|305.9|304.9|305.9|304.9|305.9|304.9|2
1762971300000|2025-11-12 18:15:00|306|305|306|305|306|305|306|305|1
1762971600000|2025-11-12 18:20:00|305.6|304.6|305.8|304.8|306|305|305.4|304.4|20
1762971900000|2025-11-12 18:25:00|305.9|304.9|305.9|304.9|305.9|304.9|305.9|304.9|1
1762972200000|2025-11-12 18:30:00|305.4|304.4|306|305|306|305|305.4|304.4|8
1762972500000|2025-11-12 18:35:00|305.9|304.9|307.6|302.6|307.6|305|305.8|302.6|2
1762973100000|2025-11-12 18:45:00|305.9|304.9|305.6|304.6|307.6|305|305.6|302.6|19
1762973400000|2025-11-12 18:50:00|305.8|304.8|305.8|304.8|305.9|304.9|305.3|304.3|10
1762973700000|2025-11-12 18:55:00|305.9|304.9|305.8|304.8|305.9|304.9|305.3|304.3|34
1762974000000|2025-11-12 19:00:00|305.6|304.6|305.9|304.9|306|305|305.6|304.6|26
1762974300000|2025-11-12 19:05:00|305.8|304.8|306.3|305.3|306.3|305.3|305.8|304.8|13
1762974600000|2025-11-12 19:10:00|306|305|306.5|305.5|308.1|305.6|305.8|303.1|11
1762974900000|2025-11-12 19:15:00|306.4|305.4|306.9|305.9|308.6|306|306.1|303.4|14
1762995600000|2025-11-13 01:00:00|307.4|302.4|305.5|304.5|307.6|304.5|305.4|302.4|0
1762996200000|2025-11-13 01:10:00|||||||||1
1762996500000|2025-11-13 01:15:00|305.4|304.4|305.6|304.6|305.6|304.6|305.3|304.3|1
1762997100000|2025-11-13 01:25:00|305.8|304.8|305.8|304.8|306|305|305.6|304.6|2
1762998600000|2025-11-13 01:50:00|305.9|304.9|305.9|304.9|305.9|304.9|305.9|304.9|1
1762998900000|2025-11-13 01:55:00|306|305|306|305|306|305|306|305|0
1763000400000|2025-11-13 02:20:00|306.1|305.1|306.3|305.3|306.4|305.4|306.1|305.1|1
1763004000000|2025-11-13 03:20:00|306.4|305.4|306.4|305.4|306.4|305.4|306.4|305.4|1
1763012700000|2025-11-13 05:45:00|308.6|303.6|308.8|303.8|308.8|303.8|308.6|303.6|0
1763013600000|2025-11-13 06:00:00|308.6|303.6|308.6|303.6|308.6|303.6|308.6|303.6|0
1763017500000|2025-11-13 07:05:00|306.8|305.8|306.6|305.6|306.8|305.8|306.6|305.6|0
1763023200000|2025-11-13 08:40:00|306.5|305.5|306.6|305.6|306.6|305.6|306.5|305.5|0
1763023500000|2025-11-13 08:45:00|306.4|305.4|308.3|303.3|308.3|305.4|306.4|303.1|1
1763024100000|2025-11-13 08:55:00|308.1|303.1|308.1|303.1|308.1|303.1|308.1|303.1|0
1763025300000|2025-11-13 09:15:00|308.3|303.3|308.3|303.3|308.3|303.3|308.3|303.3|1
1763027400000|2025-11-13 09:50:00|308.1|303.1|308.1|303.1|308.1|303.1|308.1|303.1|0
1763027700000|2025-11-13 09:55:00|308.3|303.3|308.3|303.3|308.3|303.3|308.3|303.3|0
1763028900000|2025-11-13 10:15:00|308.4|303.4|308.4|303.4|308.4|303.4|308.4|303.4|0
1763030700000|2025-11-13 10:45:00|308.3|303.3|308.3|303.3|308.3|303.3|308.3|303.3|0
1763040000000|2025-11-13 13:20:00|308.1|303.1|308.3|303.3|308.3|303.3|308.1|303.1|0
1763040600000|2025-11-13 13:30:00|308.1|303.1|308.1|303.1|308.1|303.1|308.1|303.1|1
1763040900000|2025-11-13 13:35:00|306.6|305.6|308.3|303.3|308.3|305.6|306.6|303.3|1
1763041200000|2025-11-13 13:40:00|306.5|305.5|306.5|305.5|308.3|305.5|306.5|303.3|2
1763044200000|2025-11-13 14:30:00|308|303|306.5|305.5|308.4|305.5|306.5|303|1
1763044500000|2025-11-13 14:35:00|306.4|305.4|306|305|308.1|305.4|306|303|4
1763044800000|2025-11-13 14:40:00|305.9|304.9|306.3|305.3|308.1|305.3|305.8|302.6|6
1763045100000|2025-11-13 14:45:00|306.4|305.4|307.1|306.1|307.1|306.1|306.4|305.4|0
1763045400000|2025-11-13 14:50:00|307|306|307.3|306.3|307.4|306.4|307|306|4
1763045700000|2025-11-13 14:55:00|307.8|306.8|307.6|306.6|308.1|307.1|307.6|306.6|12
1763046000000|2025-11-13 15:00:00|307.5|306.5|306.5|305.5|309.4|307.1|306.4|303.9|61
1763046300000|2025-11-13 15:05:00|306.4|305.4|306|305|306.4|305.4|306|305|11
1763046600000|2025-11-13 15:10:00|306.1|305.1|306|305|306.1|305.1|306|305|3
1763046900000|2025-11-13 15:15:00|306.1|305.1|306.4|305.4|306.6|305.6|306.1|305.1|8
1763047200000|2025-11-13 15:20:00|306.5|305.5|306.6|305.6|306.6|305.6|306.4|305.4|3
1763047500000|2025-11-13 15:25:00|309.1|304.1|306.4|305.4|309.1|306|306.4|303.6|9
1763047800000|2025-11-13 15:30:00|306.3|305.3|310.1|305.1|310.1|308|306.3|305.1|31
1763048100000|2025-11-13 15:35:00|307.1|306.1|308.4|307.4|309.9|307.4|307.1|304.6|16
1763048700000|2025-11-13 15:45:00|309.6|308.6|309.6|308.6|312|309.6|309.5|306.4|40
1763049000000|2025-11-13 15:50:00|309.4|308.4|309.1|308.1|309.4|308.4|309|308|2
1763049300000|2025-11-13 15:55:00|309|308|308.4|307.4|310.5|308.1|308.3|305.4|10
1763049600000|2025-11-13 16:00:00|308.5|307.5|307.9|306.9|309|308|307.9|306.9|26
1763049900000|2025-11-13 16:05:00|307.8|306.8|311.9|306.9|311.9|309.1|307.6|306.6|158
1763050200000|2025-11-13 16:10:00|310.3|309.3|310.1|309.1|311.9|309.4|309.8|306.9|16
1763050500000|2025-11-13 16:15:00|310|309|310.1|309.1|310.4|309.4|310|309|4
1763050800000|2025-11-13 16:20:00|310.3|309.3|310.1|309.1|310.4|309.4|310.1|309.1|5
1763051100000|2025-11-13 16:25:00|||||||||2
1763051400000|2025-11-13 16:30:00|310.3|309.3|310.1|309.1|310.4|309.4|310.1|309.1|6
1763051700000|2025-11-13 16:35:00|310|309|308.9|307.9|310|309|308.9|307.9|9
1763052000000|2025-11-13 16:40:00|309|308|310.1|309.1|311.6|309.1|309|306.6|34
1763052300000|2025-11-13 16:45:00|310.3|309.3|310.4|309.4|312.4|309.9|310.3|306.9|61
1763052600000|2025-11-13 16:50:00|310.3|309.3|310.1|309.1|310.3|309.3|309.8|308.8|4
1763052900000|2025-11-13 16:55:00|310.4|309.4|310.4|309.4|310.4|309.4|310.4|309.4|22
1763053200000|2025-11-13 17:00:00|310|309|310.1|309.1|311.9|309.4|309.6|306.9|15
1763053500000|2025-11-13 17:05:00|310.3|309.3|310|309|311.9|309.3|309.4|306.9|23
1763053800000|2025-11-13 17:10:00|309.9|308.9|310|309|310.1|309.1|309.8|308.8|2
1763054100000|2025-11-13 17:15:00|||||||||1
1763054400000|2025-11-13 17:20:00|309.9|308.9|310|309|311.6|309.3|309.4|306.6|9
1763054700000|2025-11-13 17:25:00|311.6|306.6|310.1|309.1|311.6|309.4|309.9|306.6|5
1763055000000|2025-11-13 17:30:00|309.9|308.9|310|309|310|309|309.9|308.9|1
1763055300000|2025-11-13 17:35:00|310.1|309.1|312.5|311.5|313|312|310|307.6|65
1763055600000|2025-11-13 17:40:00|312.4|311.4|314.1|313.1|315.9|313.1|312.4|310.9|24
1763055900000|2025-11-13 17:45:00|313.9|312.9|313.6|312.6|313.9|312.9|313.6|312.6|9
1763056200000|2025-11-13 17:50:00|313.5|312.5|313.6|312.6|313.6|312.6|313.5|312.5|1
1763056500000|2025-11-13 17:55:00|313.5|312.5|313.5|312.5|313.5|312.5|313.5|312.5|1
1763057100000|2025-11-13 18:05:00|313.4|312.4|313.4|312.4|313.8|312.8|313.4|312.4|4
1763057400000|2025-11-13 18:10:00|313.1|312.1|313|312|313.1|312.1|313|312|6
1763057700000|2025-11-13 18:15:00|312.8|311.8|312.4|311.4|312.8|311.8|312.4|311.4|7
1763058000000|2025-11-13 18:20:00|312.3|311.3|311.9|310.9|312.3|311.3|311.9|310.9|14
1763058300000|2025-11-13 18:25:00|311.6|310.6|311.5|310.5|311.8|310.8|311.1|310.1|23
1763058600000|2025-11-13 18:30:00|313.6|308.6|311.4|310.4|313.6|310.5|311.4|308.6|5
1763058900000|2025-11-13 18:35:00|311.5|310.5|311.6|310.6|311.6|310.6|311.5|310.5|0
1763059500000|2025-11-13 18:45:00|311.5|310.5|311.5|310.5|311.8|310.8|311.5|310.5|4
1763060100000|2025-11-13 18:55:00|311.6|310.6|312.9|307.9|313.1|310.6|311.4|307.8|5
1763060400000|2025-11-13 19:00:00|311.1|310.1|311.5|310.5|312.9|310.5|311.1|307.9|0
1763060700000|2025-11-13 19:05:00|311.6|310.6|312.4|311.4|312.4|311.4|311.6|310.6|18
1763061000000|2025-11-13 19:10:00|312.6|311.6|312|311|314.4|311.9|311.8|308.6|24
1763061300000|2025-11-13 19:15:00|311.9|310.9|312.1|311.1|314.1|311.4|311.6|308.9|27
1763082000000|2025-11-14 01:00:00|311.5|310.5|311.5|310.5|311.5|310.5|311.5|310.5|0
1763082300000|2025-11-14 01:05:00|311.6|310.6|312.6|307.6|312.9|310.6|310.8|307.6|1
1763082600000|2025-11-14 01:10:00|310.8|309.8|310.9|309.9|312.6|309.9|310.8|307.6|1
1763082900000|2025-11-14 01:15:00|311|310|310.9|309.9|311|310|310.9|309.9|0
1763084400000|2025-11-14 01:40:00|311|310|311|310|311|310|311|310|0
1763084700000|2025-11-14 01:45:00|310.9|309.9|310.9|309.9|310.9|309.9|310.9|309.9|0
1763085600000|2025-11-14 02:00:00|311|310|310.9|309.9|311|310|310.9|309.9|0
1763093400000|2025-11-14 04:10:00|311.1|310.1|311.1|310.1|311.1|310.1|311|310|2
1763093700000|2025-11-14 04:15:00|311|310|311|310|311|310|311|310|0
1763094000000|2025-11-14 04:20:00|311.1|310.1|311.1|310.1|311.1|310.1|311.1|310.1|0
1763094300000|2025-11-14 04:25:00|311.4|310.4|311.6|310.6|311.6|310.6|311.4|310.4|1
1763094600000|2025-11-14 04:30:00|312|311|312.3|311.3|314.4|311.3|312|309.4|4
1763095200000|2025-11-14 04:40:00|312.1|311.1|311.8|310.8|312.1|311.1|311.8|310.8|0
1763097300000|2025-11-14 05:15:00|311.6|310.6|313.1|308.1|313.1|310.6|311.3|308|1
1763097600000|2025-11-14 05:20:00|313.3|308.3|313.3|308.3|313.3|308.3|313.3|308.3|0
1763098500000|2025-11-14 05:35:00|313.1|308.1|313|308|313.1|308.1|313|308|0
1763099700000|2025-11-14 05:55:00|311.9|310.9|313.5|308.5|314.1|310.9|311.9|308.5|2
1763102100000|2025-11-14 06:35:00|311.1|310.1|313.4|308.4|313.4|310.1|311.1|308.4|1
1763104800000|2025-11-14 07:20:00|313.3|308.3|313.3|308.3|313.3|308.3|313.3|308.3|2
1763105700000|2025-11-14 07:35:00|313.4|308.4|313.4|308.4|313.4|308.4|313.4|308.4|0
1763107200000|2025-11-14 08:00:00|313.1|308.1|312.1|307.1|313.1|309.5|309.5|306.1|4
1763107500000|2025-11-14 08:05:00|310|309|310|309|310|309|310|309|0
1763108700000|2025-11-14 08:25:00|310.3|309.3|312.6|307.6|312.6|310.3|310.3|307.6|5
1763109000000|2025-11-14 08:30:00|312.5|307.5|312.5|307.5|312.5|307.5|312.5|307.5|0
1763112000000|2025-11-14 09:20:00|312.6|307.6|312.6|307.6|312.6|307.6|312.6|307.6|0
1763115000000|2025-11-14 10:10:00|312.5|307.5|312.5|307.5|312.6|307.6|312.5|307.5|0
1763116200000|2025-11-14 10:30:00|312.6|307.6|312.6|307.6|312.6|307.6|312.6|307.6|0
1763116800000|2025-11-14 10:40:00|310.5|309.5|310.6|309.6|310.6|309.6|310.5|309.5|0
1763118000000|2025-11-14 11:00:00|310.8|309.8|310.6|309.6|310.8|309.8|310.6|309.6|1
1763118900000|2025-11-14 11:15:00|310.5|309.5|310.5|309.5|310.6|309.6|310.5|309.5|0
1763119200000|2025-11-14 11:20:00|310.6|309.6|310.6|309.6|310.6|309.6|310.6|309.6|0
1763119500000|2025-11-14 11:25:00|310.5|309.5|310.6|309.6|310.6|309.6|310.5|309.5|0
1763121300000|2025-11-14 11:55:00|310.5|309.5|310.5|309.5|310.6|309.6|310.5|309.5|0
1763121600000|2025-11-14 12:00:00|310.6|309.6|310.6|309.6|310.6|309.6|310.6|309.6|0
1763121900000|2025-11-14 12:05:00|313|308|313|308|313|308|313|308|1
1763122500000|2025-11-14 12:15:00|313.3|308.3|310.8|309.8|313.3|309.8|310.8|307.9|0
1763124000000|2025-11-14 12:40:00|312.9|307.9|310.8|309.8|313.3|309.8|310.8|307.9|0
1763124300000|2025-11-14 12:45:00|311.6|310.6|312|311|314|311.1|311.6|308.9|3
1763124900000|2025-11-14 12:55:00|314.1|309.1|312|311|314.1|311|312|309.1|0
1763125500000|2025-11-14 13:05:00|312.1|311.1|312|311|312.3|311.3|312|311|0
1763126100000|2025-11-14 13:15:00|311.4|310.4|311.9|310.9|313.9|311|311.4|308.9|8
1763126400000|2025-11-14 13:20:00|312|311|312|311|312.3|311.3|311.9|310.9|1
1763126700000|2025-11-14 13:25:00|312.1|311.1|312.3|311.3|314.1|311.5|312.1|309.1|0
1763127000000|2025-11-14 13:30:00|312|311|312|311|314.1|311.3|311.6|309.1|5
1763127300000|2025-11-14 13:35:00|311.9|310.9|311.9|310.9|312.1|311.1|311.8|310.8|1
1763127600000|2025-11-14 13:40:00|311.8|310.8|311.6|310.6|311.8|310.8|311.6|310.6|0
1763130600000|2025-11-14 14:30:00|311.9|310.9|310.6|309.6|312|311|310.6|309.6|12
1763130900000|2025-11-14 14:35:00|310.4|309.4|311.6|310.6|313.6|310.6|310|308|10
1763131200000|2025-11-14 14:40:00|311.8|310.8|311.5|310.5|313.4|310.8|310.8|308.1|5
1763131500000|2025-11-14 14:45:00|311.6|310.6|312|311|313.9|311.3|311.6|308.8|2
1763131800000|2025-11-14 14:50:00|312.1|311.1|310.6|305.6|313.5|311.1|308.8|305.6|17
1763132100000|2025-11-14 14:55:00|308.8|307.8|311.1|306.1|311.3|308.6|308.3|305.8|36
1763132400000|2025-11-14 15:00:00|311.3|306.3|311.6|306.6|313.1|309.6|309.6|306.1|15
1763132700000|2025-11-14 15:05:00|309.8|308.8|309.4|308.4|312.1|309.1|309.4|306.6|1
1763133000000|2025-11-14 15:10:00|309.3|308.3|309.5|308.5|312.3|309.4|309.3|306.6|21
1763133300000|2025-11-14 15:15:00|311.6|306.6|309.3|308.3|311.6|308.5|309.1|306.6|2
1763133600000|2025-11-14 15:20:00|311.6|306.6|311|310|312.1|310|309.8|306.6|5
1763133900000|2025-11-14 15:25:00|310.9|309.9|311|310|311|310|310.8|309.8|7
1763134200000|2025-11-14 15:30:00|311.1|310.1|312.4|307.4|312.5|310.1|310.1|307.4|15
1763134500000|2025-11-14 15:35:00|310.5|309.5|311.3|310.3|312.6|310.4|310.5|307.6|1
1763134800000|2025-11-14 15:40:00|311.4|310.4|310.9|309.9|311.8|310.8|310.9|309.9|4
1763135100000|2025-11-14 15:45:00|310.8|309.8|309.9|308.9|311.9|309.8|309.8|306.9|5
1763135400000|2025-11-14 15:50:00|310|309|310|309|310|309|310|309|0