1752436800000|2025-07-13 20:00:00|11668.2|11663|11669.1|11663.9|11669.1|11664|11668.2|11663|8
1752437100000|2025-07-13 20:05:00|11669|11664|11668.1|11658.9|11671.7|11664|11668.1|11658.9|4
1752437400000|2025-07-13 20:10:00|11668.2|11658.8|11668|11659|11668.2|11659|11668|11658.8|2
1752437700000|2025-07-13 20:15:00|11667.5|11659.5|11674.3|11664.3|11674.5|11664.3|11666.4|11659|19
1752438000000|2025-07-13 20:20:00|11674.5|11662.5|11674.2|11662.2|11674.5|11662.5|11673.5|11662|7
1752438300000|2025-07-13 20:25:00|11671.7|11661.3|11674.5|11662.5|11674.5|11662.5|11671.2|11661.3|10
1752438900000|2025-07-13 20:35:00|11673.2|11661.2|11673.7|11661.7|11674|11662|11673.2|11661.2|5
1752439200000|2025-07-13 20:40:00|11674.2|11662.2|11678.7|11666.7|11678.7|11666.7|11674.2|11662.2|5
1752439500000|2025-07-13 20:45:00|11677.5|11665.5|11677|11665|11677.5|11665.5|11674|11662|6
1752439800000|2025-07-13 20:50:00|11677.5|11665.5|11676.5|11664.5|11677.5|11665.5|11676|11664|3
1752440100000|2025-07-13 20:55:00|11676.8|11664.2|11677.3|11664.7|11677.8|11665.2|11676.8|11664.2|5
1752440400000|2025-07-13 21:00:00|11677|11664.4|11675.8|11663.2|11677|11664.4|11675.8|11663.2|4
1752440700000|2025-07-13 21:05:00|11676.3|11663.7|11675.5|11662.9|11677.8|11665.2|11674.6|11662|17
1752441000000|2025-07-13 21:10:00|11675.6|11663|11673.1|11664.1|11675.6|11664.1|11672.4|11662.6|60
1752441300000|2025-07-13 21:15:00|11673|11664.2|11669.3|11663.6|11673|11664.6|11668.5|11661.8|49
1752441600000|2025-07-13 21:20:00|11669.4|11663.4|11671.8|11662.5|11671.8|11663.7|11667.9|11660.3|61
1752441900000|2025-07-13 21:25:00|11671.7|11662.6|11670|11662.1|11672.4|11662.8|11670|11661.5|49
1752442200000|2025-07-13 21:30:00|11669.9|11662.2|11666.6|11659.5|11669.9|11662.8|11664.7|11658.7|66
1752442500000|2025-07-13 21:35:00|11666.4|11659.4|11666.1|11661|11666.6|11662.7|11663.7|11659.4|44
1752442800000|2025-07-13 21:40:00|11666|11660.9|11674.6|11668.4|11677.3|11670.7|11664|11660.3|54
1752443100000|2025-07-13 21:45:00|11674.1|11667.9|11672.5|11665.9|11674.1|11668.5|11672|11665.4|5
1752443400000|2025-07-13 21:50:00|11673.9|11667.3|11673|11666.4|11677.9|11671.3|11673|11666.4|30
1752443700000|2025-07-13 21:55:00|11672.5|11665.9|11671.9|11665.3|11676.8|11670.2|11670.6|11664|43
1752444000000|2025-07-13 22:00:00|11672.8|11668.6|11681.3|11679.5|11681.8|11679.6|11671.4|11665.5|372
1752444300000|2025-07-13 22:05:00|11680.9|11679.7|11678.7|11675.8|11685.9|11684.2|11678.2|11675.7|315
1752444600000|2025-07-13 22:10:00|11679.3|11676.3|11672.1|11670.3|11679.8|11676.8|11664.5|11662.5|331
1752444900000|2025-07-13 22:15:00|11671.8|11669.9|11673.8|11672.1|11674.4|11672.7|11669.5|11667.7|340
1752445200000|2025-07-13 22:20:00|11674.3|11672|11671.3|11669.6|11674.4|11672.7|11666.6|11664.5|227
1752445500000|2025-07-13 22:25:00|11671.2|11669.4|11668.7|11667|11671.8|11670.1|11665.6|11664.1|158
1752445800000|2025-07-13 22:30:00|11668.4|11666.7|11669.5|11668.6|11670.2|11668.7|11665.5|11664.6|266
1752446100000|2025-07-13 22:35:00|11669.6|11668.7|11671|11669.5|11671.5|11669.9|11668.8|11667.3|244
1752446400000|2025-07-13 22:40:00|11670.8|11669.4|11669.4|11668.5|11672.2|11671.3|11669|11667.4|186
1752446700000|2025-07-13 22:45:00|11669.3|11668.4|11672.2|11670.5|11672.9|11670.9|11669.3|11668.4|157
1752447000000|2025-07-13 22:50:00|11672.3|11670.4|11670|11668.4|11672.3|11670.4|11668.4|11666.7|323
1752447300000|2025-07-13 22:55:00|11670.1|11668.5|11665.5|11663.8|11670.7|11668.9|11665.5|11663.7|239
1752447600000|2025-07-13 23:00:00|11665.7|11664|11667.2|11665.7|11667.5|11665.9|11664.3|11663.3|196
1752447900000|2025-07-13 23:05:00|11667.4|11666|11669.3|11667.5|11669.4|11667.6|11665.1|11663.9|169
1752448200000|2025-07-13 23:10:00|11668.9|11667.6|11669.8|11668.1|11670.6|11669|11667.5|11665.7|170
1752448500000|2025-07-13 23:15:00|11669.6|11667.8|11673.7|11672|11674|11672.3|11669.6|11667.8|177
1752448800000|2025-07-13 23:20:00|11672.8|11671.1|11674.9|11673.1|11676.3|11674.4|11672.8|11671.1|180
1752449100000|2025-07-13 23:25:00|11675|11673.5|11677.9|11676.4|11679.6|11678.1|11673.9|11672.4|139
1752449400000|2025-07-13 23:30:00|11678.2|11676.7|11678|11677.1|11680.5|11679.2|11677.3|11676|178
1752449700000|2025-07-13 23:35:00|11678.2|11677|11677.4|11676.1|11678.8|11677.5|11675.1|11673.8|152
1752450000000|2025-07-13 23:40:00|11677.6|11676|11680|11678.8|11682.3|11681|11677.5|11676|175
1752450300000|2025-07-13 23:45:00|11680.1|11678.9|11679.4|11678.5|11681.8|11680.6|11679.4|11678.2|124
1752450600000|2025-07-13 23:50:00|11679.3|11678.4|11681.9|11681|11682.4|11681.4|11677.4|11676.5|85
1752450900000|2025-07-13 23:55:00|11682.2|11681.3|11683.4|11682.5|11683.9|11682.7|11681.6|11680.3|119
1752451200000|2025-07-14 00:00:00|11683.5|11682.6|11686.3|11685.1|11686.7|11685.5|11682.5|11681.6|416
1752451500000|2025-07-14 00:05:00|11686|11685|11689.8|11688.9|11690.9|11690|11685.1|11684|201
1752451800000|2025-07-14 00:10:00|11689.9|11689|11690|11688.7|11690.4|11689.3|11688.6|11687.6|169
1752452100000|2025-07-14 00:15:00|11690.3|11689|11690.5|11689.3|11691|11689.9|11689.2|11688.2|250
1752452400000|2025-07-14 00:20:00|11690.2|11689.2|11688.5|11687|11690.3|11689.2|11686.5|11685.1|224
1752452700000|2025-07-14 00:25:00|11688.3|11687.4|11687.9|11686.5|11688.8|11687.5|11687.3|11686.1|215
1752453000000|2025-07-14 00:30:00|11688|11686.6|11687.1|11685.9|11689.1|11687.7|11687.1|11685.9|223
1752453300000|2025-07-14 00:35:00|11687.2|11686|11688|11686.4|11689.5|11687.7|11687.2|11685.9|214
1752453600000|2025-07-14 00:40:00|11687.9|11686.3|11688.3|11687.1|11688.5|11687.5|11684.6|11683.1|238
1752453900000|2025-07-14 00:45:00|11688|11686.9|11690.1|11689|11691.1|11689.9|11688|11686.9|214
1752454200000|2025-07-14 00:50:00|11689.8|11688.9|11692.5|11691.3|11692.7|11691.5|11689.4|11688.3|213
1752454500000|2025-07-14 00:55:00|11692.4|11691.5|11694.3|11692.9|11694.8|11693.9|11692.4|11691.4|305
1752454800000|2025-07-14 01:00:00|11694.5|11693.3|11694.4|11693.5|11695.8|11694.7|11694|11692.6|344
1752455100000|2025-07-14 01:05:00|11694.8|11693.7|11694.4|11693|11695.6|11694.6|11693.5|11692.5|243
1752455400000|2025-07-14 01:10:00|11694.5|11693.1|11697.2|11695.9|11697.9|11696.7|11694.2|11692.9|219
1752455700000|2025-07-14 01:15:00|11696.9|11695.8|11697.8|11696.6|11697.9|11696.8|11696.5|11695.4|220
1752456000000|2025-07-14 01:20:00|11697.7|11696.8|11695.9|11695|11698.5|11697.4|11693.9|11692.9|295
1752456300000|2025-07-14 01:25:00|11696|11695.1|11694.7|11693.8|11697.2|11696.2|11694.2|11693.2|270
1752456600000|2025-07-14 01:30:00|11694.6|11693.5|11693.8|11692.6|11695.2|11694.1|11691.5|11690.4|302
1752456900000|2025-07-14 01:35:00|11693.9|11692.7|11692.6|11691.4|11695|11693.8|11691.6|11690.6|206
1752457200000|2025-07-14 01:40:00|11692.8|11691.6|11694.2|11693.1|11695.4|11694.5|11692.4|11691.4|187
1752457500000|2025-07-14 01:45:00|11694.3|11693.3|11691.2|11690.3|11694.4|11693.5|11690.7|11689.6|206
1752457800000|2025-07-14 01:50:00|11691.3|11690.4|11689.8|11689.2|11692.9|11692.3|11689.1|11688.5|121
1752458100000|2025-07-14 01:55:00|11689.6|11689|11685.3|11684.7|11689.6|11689|11685|11684|185
1752458400000|2025-07-14 02:00:00|11685.2|11684.6|11686.1|11685.2|11687.8|11687.2|11685|11684.4|144
1752458700000|2025-07-14 02:05:00|11686.3|11685.4|11687|11686.1|11687.7|11687.1|11685.1|11684.5|93
1752459000000|2025-07-14 02:10:00|11687.1|11686.2|11689.1|11688.5|11689.4|11688.5|11686.7|11685.9|102
1752459300000|2025-07-14 02:15:00|11689.2|11688.6|11686.8|11685.9|11690.3|11689.7|11686.3|11685.4|111
1752459600000|2025-07-14 02:20:00|11686.3|11685.7|11682.2|11681.3|11686.5|11685.8|11681.3|11680.2|102
1752459900000|2025-07-14 02:25:00|11682.3|11681.4|11682.1|11681.5|11684.5|11683.5|11681.4|11680.8|127
1752460200000|2025-07-14 02:30:00|11682.2|11681.6|11680.9|11680|11682.8|11682.2|11680|11679|123
1752460500000|2025-07-14 02:35:00|11681|11680.1|11676.4|11675.2|11681|11680.2|11676.4|11675.1|149
1752460800000|2025-07-14 02:40:00|11676.6|11675.5|11675.2|11674.3|11676.9|11676|11673.4|11672.8|170
1752461100000|2025-07-14 02:45:00|11675.3|11674.4|11674|11673.4|11676.5|11675.4|11673.8|11673.2|85
1752461400000|2025-07-14 02:50:00|11673.9|11673.3|11677.3|11676.7|11678|11677.1|11673.9|11673.3|73
1752461700000|2025-07-14 02:55:00|11677.5|11676.9|11675.1|11674.5|11678.9|11678|11674.1|11673.5|128
1752462000000|2025-07-14 03:00:00|11675.2|11674.6|11676.7|11675.8|11676.8|11675.9|11674|11673.4|78
1752462300000|2025-07-14 03:05:00|11676.8|11675.9|11679.5|11678.6|11679.8|11679.2|11676.6|11675.8|73
1752462600000|2025-07-14 03:10:00|11679.1|11678.5|11678.6|11678|11680.7|11680.1|11678.6|11678|79
1752462900000|2025-07-14 03:15:00|11678.7|11678.1|11678|11677.4|11680|11679.4|11676.8|11676.2|90
1752463200000|2025-07-14 03:20:00|11677.9|11677.3|11680|11679.4|11680.1|11679.5|11676.9|11676.3|76
1752463500000|2025-07-14 03:25:00|11680.1|11679.5|11679.6|11679|11681.4|11680.2|11679.6|11678.9|103
1752463800000|2025-07-14 03:30:00|11679.5|11678.9|11678.4|11677.8|11680.2|11679.4|11678.4|11677.8|65
1752464100000|2025-07-14 03:35:00|11677.5|11676.9|11677|11676.4|11678.8|11678.2|11676.7|11676.1|68
1752464400000|2025-07-14 03:40:00|11676.9|11676.3|11678|11677.4|11678.2|11677.6|11676.3|11675.4|83
1752464700000|2025-07-14 03:45:00|11677.9|11677.3|11678.7|11678.1|11680|11679.4|11677.9|11677.3|68
1752465000000|2025-07-14 03:50:00|11678.8|11678.2|11680.9|11680.3|11686|11684.7|11678.8|11678.2|305
1752465300000|2025-07-14 03:55:00|11680.6|11680|11681.3|11680.7|11683|11682.4|11680.6|11679.9|112
1752465600000|2025-07-14 04:00:00|11681.4|11680.1|11678|11677.4|11681.4|11680.1|11676.8|11675.9|125
1752465900000|2025-07-14 04:05:00|11678.1|11677.1|11679.2|11678.6|11679.2|11678.6|11677|11676.4|69
1752466200000|2025-07-14 04:10:00|11679.1|11678.5|11679.2|11678.6|11679.7|11679|11677.7|11677.1|76
1752466500000|2025-07-14 04:15:00|11678.9|11678.3|11677.7|11677.1|11679.6|11679|11676.9|11676.3|74
1752466800000|2025-07-14 04:20:00|11677.8|11677.2|11678|11677.1|11678.4|11677.5|11676.3|11675.6|91
1752467100000|2025-07-14 04:25:00|11677.6|11677|11678.8|11678.2|11679.6|11679|11676.7|11676.1|71
1752467400000|2025-07-14 04:30:00|11678.4|11677.8|11677.8|11677.2|11678.8|11678.2|11676.6|11675.9|80
1752467700000|2025-07-14 04:35:00|11677.9|11677.3|11681|11680.4|11681.8|11681.2|11677.9|11677.3|107
1752468000000|2025-07-14 04:40:00|11681.3|11680.7|11678.3|11677.7|11682.3|11681.4|11678.2|11677.6|83
1752468300000|2025-07-14 04:45:00|11678.6|11678|11680|11679.4|11680.8|11680.2|11678.6|11678|89
1752468600000|2025-07-14 04:50:00|11680.1|11679.5|11679.1|11678.5|11680.6|11680|11678.8|11678.2|80
1752468900000|2025-07-14 04:55:00|11679|11678.4|11675.2|11674.6|11679.1|11678.5|11675|11674.3|107
1752469200000|2025-07-14 05:00:00|11674.4|11673.8|11675.1|11674.2|11675.5|11674.6|11671.8|11671.2|154
1752469500000|2025-07-14 05:05:00|11675|11674.1|11675.7|11674.8|11676.6|11675.7|11674.5|11673.6|137
1752469800000|2025-07-14 05:10:00|11675.8|11674.9|11678.5|11677.3|11678.5|11677.9|11675.8|11674.9|115
1752470100000|2025-07-14 05:15:00|11678.7|11677.8|11676|11675.4|11679.5|11678.6|11676|11675.4|97
1752470400000|2025-07-14 05:20:00|11676.2|11675.6|11673.6|11673|11677.3|11676.7|11673.6|11673|113
1752470700000|2025-07-14 05:25:00|11673.7|11673.1|11673.4|11672.8|11674.5|11673.5|11673.2|11672.5|78
1752471000000|2025-07-14 05:30:00|11673.1|11672.5|11672.2|11671.6|11673.8|11673.2|11671.8|11671.2|100
1752471300000|2025-07-14 05:35:00|11672.1|11671.5|11669.7|11668.8|11672.2|11671.6|11667.6|11667|140
1752471600000|2025-07-14 05:40:00|11669.6|11668.7|11668.8|11668.2|11669.7|11668.9|11665.6|11665|131
1752471900000|2025-07-14 05:45:00|11668.4|11667.8|11666.7|11666.1|11668.7|11668.1|11666.4|11665.8|106
1752472200000|2025-07-14 05:50:00|11666.9|11666.3|11668.4|11667.8|11669|11668.4|11665.6|11665|113
1752472500000|2025-07-14 05:55:00|11668.5|11667.9|11670.2|11669|11672.4|11671.4|11668.4|11667.8|211
1752472800000|2025-07-14 06:00:00|11670.3|11669.1|11666.8|11666.2|11670.9|11670|11666.2|11665.6|228
1752473100000|2025-07-14 06:05:00|11667|11666.4|11665.9|11665.3|11667.7|11666.8|11665.1|11664.2|153
1752473400000|2025-07-14 06:10:00|11665.7|11665.1|11662.2|11661.3|11666.1|11665.5|11661|11660.2|213
1752473700000|2025-07-14 06:15:00|11662.1|11661.2|11659.6|11659|11662.5|11661.9|11658.1|11657.5|160
1752474000000|2025-07-14 06:20:00|11659.7|11659.1|11657|11656.1|11660.2|11659.3|11654.6|11653.5|288
1752474300000|2025-07-14 06:25:00|11657.1|11656.2|11658.5|11657.9|11660|11659.1|11656.7|11655.8|168
1752474600000|2025-07-14 06:30:00|11658.4|11657.8|11659.1|11658.5|11661.2|11660.3|11657.3|11656.7|133
1752474900000|2025-07-14 06:35:00|11659|11658.4|11663.1|11662.2|11664|11663.1|11659|11658.4|135
1752475200000|2025-07-14 06:40:00|11662.9|11662|11664.6|11664|11666.6|11666|11660.5|11659.6|213
1752475500000|2025-07-14 06:45:00|11664.4|11663.8|11663.9|11663.3|11664.9|11664.3|11663.3|11662.7|108
1752475800000|2025-07-14 06:50:00|11664.1|11663.5|11665.9|11665|11666.7|11665.4|11662.6|11662|188
1752476100000|2025-07-14 06:55:00|11666.1|11665.2|11663.9|11663.3|11666.8|11666.2|11663.6|11663|157
1752476400000|2025-07-14 07:00:00|11663.8|11663.2|11664.5|11663.9|11667.2|11666.6|11663|11662.4|266
1752476700000|2025-07-14 07:05:00|11664.2|11663.6|11669.5|11668.9|11669.7|11669.1|11663.6|11662.7|179
1752477000000|2025-07-14 07:10:00|11669.6|11669|11672.6|11672|11674|11673.2|11668|11667.4|295
1752477300000|2025-07-14 07:15:00|11672.7|11672.1|11674.6|11674|11674.9|11674.3|11670.6|11670|207
1752477600000|2025-07-14 07:20:00|11674.5|11673.9|11676|11675.4|11676.1|11675.5|11673.9|11673.3|119
1752477900000|2025-07-14 07:25:00|11675.9|11675.3|11678.8|11678.2|11679.1|11678.5|11675.5|11674.9|165
1752478200000|2025-07-14 07:30:00|11678.7|11678.1|11679.2|11678.6|11680|11679.4|11675.4|11674.8|269
1752478500000|2025-07-14 07:35:00|11679.5|11678.9|11681.3|11680.7|11682.5|11681.9|11678.9|11678.3|199
1752478800000|2025-07-14 07:40:00|11681.2|11680.6|11684.9|11684|11685.7|11684.8|11681|11680.4|215
1752479100000|2025-07-14 07:45:00|11684.8|11683.9|11684.4|11683.8|11686.4|11685.5|11683.4|11682.5|239
1752479400000|2025-07-14 07:50:00|11684.3|11683.7|11684.1|11683.5|11685.9|11685.3|11681.9|11681.3|224
1752479700000|2025-07-14 07:55:00|11684|11683.4|11685.8|11685.2|11687.9|11687.3|11684|11683.4|257
1752480000000|2025-07-14 08:00:00|11685.6|11685|11686.8|11686.2|11688.3|11687.7|11685.2|11684.6|224
1752480300000|2025-07-14 08:05:00|11686.6|11686|11688.1|11687.5|11688.9|11688.2|11684.8|11684.2|177
1752480600000|2025-07-14 08:10:00|11688|11687.4|11683.6|11683|11688|11687.4|11683.2|11682.3|178
1752480900000|2025-07-14 08:15:00|11684|11683.4|11683.4|11682.5|11685.2|11684.2|11682.9|11682|145
1752481200000|2025-07-14 08:20:00|11683.3|11682.4|11682.8|11681.9|11683.4|11682.8|11680.7|11680.1|157
1752481500000|2025-07-14 08:25:00|11682.7|11681.8|11684|11683.4|11685.1|11684.5|11682.3|11681.4|144
1752481800000|2025-07-14 08:30:00|11683.8|11683.2|11687.7|11687.1|11688|11687.4|11683.8|11683.2|177
1752482100000|2025-07-14 08:35:00|11687.8|11687.2|11685.5|11684.6|11687.8|11687.2|11683.3|11682.7|148
1752482400000|2025-07-14 08:40:00|11685.4|11684.5|11685.8|11685.2|11685.9|11685.3|11683.4|11682.8|103
1752482700000|2025-07-14 08:45:00|11685.9|11685.3|11685.8|11685.2|11687.2|11686.6|11685.2|11684.6|124
1752483000000|2025-07-14 08:50:00|11686|11685.4|11683.1|11682.5|11686.8|11686.2|11681|11680.4|126
1752483300000|2025-07-14 08:55:00|11683|11682.4|11682.6|11682|11683.2|11682.6|11680.5|11679.8|220
1752483600000|2025-07-14 09:00:00|11682.5|11681.9|11680.1|11679.2|11683|11682.2|11679.6|11678.7|164
1752483900000|2025-07-14 09:05:00|11680|11679.1|11680.4|11679.8|11682.4|11681.8|11680|11679.1|73
1752484200000|2025-07-14 09:10:00|11681|11680.4|11685.2|11684.3|11686.3|11685.4|11681|11680.4|215
1752484500000|2025-07-14 09:15:00|11685|11684.1|11683.4|11682.5|11686|11685.4|11681.8|11681.2|138
1752484800000|2025-07-14 09:20:00|11683.6|11682.7|11685.6|11685|11686.5|11685.9|11682.8|11682.2|123
1752485100000|2025-07-14 09:25:00|11685.5|11684.9|11685.3|11684.2|11686.8|11686.2|11684.2|11683.5|141
1752485400000|2025-07-14 09:30:00|11685.2|11684.4|11690|11689.4|11691.1|11689.6|11684.5|11683.6|250
1752485700000|2025-07-14 09:35:00|11690.2|11689.6|11688.1|11687.5|11690.5|11689.8|11687.9|11687.3|119
1752486000000|2025-07-14 09:40:00|11687.8|11687.2|11687.5|11686.6|11689.1|11688.4|11685.1|11684.5|151
1752486300000|2025-07-14 09:45:00|11687.4|11686.8|11686.5|11685.9|11688.4|11687.8|11686.5|11685.9|88
1752486600000|2025-07-14 09:50:00|11686.2|11685.6|11686.2|11685.6|11686.8|11686.2|11684|11683.4|140
1752486900000|2025-07-14 09:55:00|11686.5|11685.9|11691.1|11690.5|11692.2|11691.6|11686.2|11685.6|259
1752487200000|2025-07-14 10:00:00|11691.3|11690.7|11695|11693.8|11695.7|11694.7|11690.9|11690.3|272
1752487500000|2025-07-14 10:05:00|11694.9|11694|11692.7|11692.1|11695.6|11694.7|11692.6|11692|137
1752487800000|2025-07-14 10:10:00|11692.8|11692.2|11694|11693.4|11695.3|11694.4|11692.8|11691.8|148
1752488100000|2025-07-14 10:15:00|11694.1|11693.5|11694.5|11693.6|11694.6|11693.7|11692.1|11691.3|133
1752488400000|2025-07-14 10:20:00|11694.4|11693.5|11692.6|11691.7|11695.3|11694.6|11692.6|11691.7|112
1752488700000|2025-07-14 10:25:00|11692.5|11691.6|11693.6|11693|11694.7|11694.1|11691.9|11691.1|136
1752489000000|2025-07-14 10:30:00|11693.5|11692.9|11690.4|11689.8|11693.5|11692.9|11690.1|11689.5|96
1752489300000|2025-07-14 10:35:00|11690.1|11689.5|11691.1|11690.5|11692|11691.4|11689.6|11688.7|95
1752489600000|2025-07-14 10:40:00|11691|11690.4|11689.1|11688.5|11691|11690.4|11688.4|11687.8|107
1752489900000|2025-07-14 10:45:00|11689|11688.4|11689|11688.4|11691.6|11690.8|11688.9|11688|106
1752490200000|2025-07-14 10:50:00|11689.1|11688.5|11688.5|11687.9|11689.4|11688.8|11688.4|11687.8|67
1752490500000|2025-07-14 10:55:00|11689|11688.4|11695.1|11694.2|11695.2|11694.6|11688.6|11688|208
1752490800000|2025-07-14 11:00:00|11695.2|11694.3|11693.1|11692.2|11695.9|11695|11692.8|11692.1|178
1752491100000|2025-07-14 11:05:00|11693.2|11692.3|11695.3|11694.4|11696.1|11695.2|11692|11691.4|157
1752491400000|2025-07-14 11:10:00|11695.2|11694.3|11694.4|11693.8|11696.6|11695.6|11693.4|11692.8|126
1752491700000|2025-07-14 11:15:00|11694.3|11693.7|11694.8|11694.2|11696.7|11696.1|11694.2|11693.6|133
1752492000000|2025-07-14 11:20:00|11695|11694.4|11695.9|11695.3|11695.9|11695.3|11694.6|11694|109
1752492300000|2025-07-14 11:25:00|11695.8|11695.2|11695.3|11694.4|11697.2|11696.6|11695.2|11694.4|111
1752492600000|2025-07-14 11:30:00|11695.2|11694.3|11691.3|11690.4|11695.2|11694.3|11689.9|11689.2|172
1752492900000|2025-07-14 11:35:00|11691.2|11690.3|11692.3|11691.7|11694.2|11693.3|11690.5|11689.9|152
1752493200000|2025-07-14 11:40:00|11692.2|11691.6|11691.8|11691.2|11693.1|11692.4|11691.3|11690.7|112
1752493500000|2025-07-14 11:45:00|11691.7|11691.1|11690.1|11689.5|11693.4|11692.8|11690.1|11689.5|172
1752493800000|2025-07-14 11:50:00|11690|11689.4|11689.9|11689.3|11691.1|11690.5|11687.5|11686.9|161
1752494100000|2025-07-14 11:55:00|11689.6|11689|11689.4|11688.8|11690.2|11689.6|11686.8|11686.2|297
1752494400000|2025-07-14 12:00:00|11689.2|11688.6|11691|11690.4|11692.4|11691.8|11688.8|11688.2|204
1752494700000|2025-07-14 12:05:00|11690.5|11689.9|11690.2|11689.3|11691.6|11690.7|11688.4|11687.8|105
1752495000000|2025-07-14 12:10:00|11690.3|11689.4|11689|11688.4|11691.2|11690.6|11688.8|11688.2|103
1752495300000|2025-07-14 12:15:00|11689.1|11688.5|11691.9|11691.3|11692|11691.4|11688.2|11687.6|113
1752495600000|2025-07-14 12:20:00|11692|11691.4|11688.7|11688.1|11692.3|11691.7|11688.2|11687.6|154
1752495900000|2025-07-14 12:25:00|11688.9|11688.3|11685.9|11685.3|11688.9|11688.3|11685.7|11685.1|181
1752496200000|2025-07-14 12:30:00|11685.8|11685.2|11683.4|11682.8|11686.3|11685.7|11683.2|11682.5|237
1752496500000|2025-07-14 12:35:00|11683.1|11682.5|11684.1|11683.5|11686.4|11685.8|11683.1|11682.5|195
1752496800000|2025-07-14 12:40:00|11684.3|11683.7|11683.6|11683|11685.1|11684.5|11683.1|11682.5|133
1752497100000|2025-07-14 12:45:00|11683.5|11682.9|11682.6|11681.7|11685.9|11685.3|11680.4|11679.8|218
1752497400000|2025-07-14 12:50:00|11682.5|11682|11682.8|11682.2|11683.5|11682.9|11682|11681.1|83
1752497700000|2025-07-14 12:55:00|11683.4|11682.8|11685.8|11685.2|11687.2|11686.3|11683.2|11682.6|162
1752498000000|2025-07-14 13:00:00|11685.7|11685.1|11684.1|11683.5|11686.9|11686.3|11683.6|11683|187
1752498300000|2025-07-14 13:05:00|11684.2|11683.6|11679.1|11678.5|11684.8|11684.2|11678.5|11677.9|169
1752498600000|2025-07-14 13:10:00|11679.3|11678.7|11680.6|11680|11681.2|11680.6|11676.5|11675.6|200
1752498900000|2025-07-14 13:15:00|11680.5|11679.9|11680.5|11679.9|11682.1|11681.5|11677|11676.4|163
1752499200000|2025-07-14 13:20:00|11680.4|11679.8|11678.8|11678.2|11681.9|11681.3|11678.2|11677.6|138
1752499500000|2025-07-14 13:25:00|11678.4|11677.8|11677.6|11677|11679.8|11679.2|11677|11676.3|126
1752499800000|2025-07-14 13:30:00|11677.9|11677.3|11682.1|11681.5|11682.3|11681.7|11674.7|11674.1|266
1752500100000|2025-07-14 13:35:00|11682|11681.4|11681.8|11681.2|11684.1|11683.5|11680.2|11679.6|272
1752500400000|2025-07-14 13:40:00|11681.4|11680.8|11679.9|11679|11683|11682.4|11679.5|11678.9|218
1752500700000|2025-07-14 13:45:00|11679.7|11679.1|11682.1|11681.5|11683.8|11682.7|11679.4|11678.8|245
1752501000000|2025-07-14 13:50:00|11682|11681.4|11679.8|11679.2|11683.7|11683.1|11679.8|11679.2|174
1752501300000|2025-07-14 13:55:00|11680|11679.4|11682.7|11682.1|11683.9|11683.2|11679.8|11679.2|333
1752501600000|2025-07-14 14:00:00|11682.6|11682|11680.9|11680.3|11682.6|11682|11678.9|11678.3|291
1752501900000|2025-07-14 14:05:00|11681|11680.4|11682.2|11681.3|11682.4|11681.8|11679.9|11679.2|165
1752502200000|2025-07-14 14:10:00|11682.5|11681.6|11684.5|11683.9|11684.8|11684.2|11681.4|11680.8|167
1752502500000|2025-07-14 14:15:00|11684.6|11684|11686.8|11685.9|11689.3|11688.7|11683.8|11683.2|222
1752502800000|2025-07-14 14:20:00|11686.7|11685.8|11689.9|11689.3|11691.1|11690.5|11686.5|11685.6|151
1752503100000|2025-07-14 14:25:00|11689.8|11689.2|11688.6|11688|11689.9|11689.3|11686.3|11685.7|193
1752503400000|2025-07-14 14:30:00|11688.7|11688.1|11693|11692.4|11693.4|11692.8|11686.3|11685.7|329
1752503700000|2025-07-14 14:35:00|11692.9|11692.3|11689.9|11689.3|11694.3|11693.7|11688.2|11687.6|214
1752504000000|2025-07-14 14:40:00|11689.6|11689|11689.6|11689|11691.3|11690.7|11687.3|11686.7|221
1752504300000|2025-07-14 14:45:00|11689.9|11689.3|11690.2|11689.6|11692.5|11691.9|11688.6|11688|192
1752504600000|2025-07-14 14:50:00|11690.1|11689.5|11682.9|11682.3|11690.1|11689.5|11680.4|11679.8|312
1752504900000|2025-07-14 14:55:00|11682.8|11682.2|11683.6|11683|11685.5|11684.6|11681.1|11680.5|359
1752505200000|2025-07-14 15:00:00|11683.5|11682.9|11682.4|11681.8|11684.9|11684.3|11681.9|11681.1|393
1752505500000|2025-07-14 15:05:00|11682.3|11681.7|11682.7|11682.1|11683.7|11683.1|11679.1|11678.5|285
1752505800000|2025-07-14 15:10:00|11682.2|11681.6|11684.5|11683.6|11685.8|11685.2|11682.1|11681.2|217
1752506100000|2025-07-14 15:15:00|11684.9|11684|11685.3|11684.1|11686.2|11685.6|11682.9|11682.3|189
1752506400000|2025-07-14 15:20:00|11685.4|11684.2|11683.4|11682.8|11685.4|11684.3|11682.7|11682.1|179
1752506700000|2025-07-14 15:25:00|11683.5|11682.9|11686.9|11686|11687.7|11687.1|11682.4|11681.8|193
1752507000000|2025-07-14 15:30:00|11686.8|11686.3|11691|11690.1|11691.3|11690.4|11684.7|11684.1|248
1752507300000|2025-07-14 15:35:00|11691.1|11690.2|11694.3|11693.7|11695.8|11695.2|11688.3|11687.4|260
1752507600000|2025-07-14 15:40:00|11694.6|11694|11691.2|11690.6|11696|11695.4|11690.8|11690.2|191
1752507900000|2025-07-14 15:45:00|11691.6|11691|11681.6|11680.7|11691.7|11691.1|11680.1|11679.5|303
1752508200000|2025-07-14 15:50:00|11681.3|11680.6|11671.5|11670.9|11681.7|11681.1|11671.3|11670.7|228
1752508500000|2025-07-14 15:55:00|11670.9|11670.3|11671.6|11671|11673.4|11672.8|11667.8|11666.9|394
1752508800000|2025-07-14 16:00:00|11671.8|11671.2|11671.8|11671.2|11675.9|11675|11668.7|11668.1|358
1752509100000|2025-07-14 16:05:00|11671.7|11671.1|11667.4|11666.8|11673.2|11672.6|11667|11666.4|187
1752509400000|2025-07-14 16:10:00|11666.6|11666|11668.5|11667.1|11670.2|11669.1|11663.6|11663|378
1752509700000|2025-07-14 16:15:00|11668.4|11667|11663.8|11663.2|11668.4|11667|11660.6|11660|265
1752510000000|2025-07-14 16:20:00|11663.3|11662.7|11661.7|11661.1|11666.1|11665.5|11661.6|11661|231
1752510300000|2025-07-14 16:25:00|11661.6|11661|11663.8|11662.9|11665.7|11664.8|11661.6|11661|268
1752510600000|2025-07-14 16:30:00|11663.5|11662.6|11663.4|11662.5|11665.2|11664.5|11661.3|11660.7|173
1752510900000|2025-07-14 16:35:00|11663.3|11662.4|11663.1|11662.5|11664.9|11664|11661.8|11661.2|152
1752511200000|2025-07-14 16:40:00|11662.9|11662.3|11665.1|11663.9|11665.7|11665.1|11662.5|11661.9|183
1752511500000|2025-07-14 16:45:00|11665.2|11664|11664.4|11663.8|11665.4|11664.5|11663.1|11662.2|160
1752511800000|2025-07-14 16:50:00|11664.9|11664.3|11666.1|11665.5|11666.2|11665.6|11663.9|11663|136
1752512100000|2025-07-14 16:55:00|11666|11665.4|11663.1|11662.5|11666.2|11665.6|11662.6|11662|144
1752512400000|2025-07-14 17:00:00|11662.9|11662.3|11662.9|11662.3|11667.4|11666.8|11662.4|11661.8|141
1752512700000|2025-07-14 17:05:00|11662.8|11662.2|11661.4|11660.8|11662.9|11662.3|11661.1|11660.5|114
1752513000000|2025-07-14 17:10:00|11661.5|11660.9|11662.3|11661.7|11662.4|11661.8|11660.6|11660|75
1752513300000|2025-07-14 17:15:00|11661.6|11661|11660.8|11660.2|11662.6|11661.8|11660.7|11660.1|79
1752513600000|2025-07-14 17:20:00|11660.7|11660.1|11662.4|11661.8|11663.3|11662.7|11660.3|11659.7|80
1752513900000|2025-07-14 17:25:00|11662.5|11661.9|11664.5|11663.9|11664.8|11664.2|11661.4|11660.8|84
1752514200000|2025-07-14 17:30:00|11664.1|11663.5|11663.6|11663|11664.5|11663.9|11663.2|11662.4|87
1752514500000|2025-07-14 17:35:00|11662.9|11662|11662.1|11661.2|11663.5|11662.8|11661.3|11660.7|86
1752514800000|2025-07-14 17:40:00|11661.8|11660.9|11660.1|11659.5|11662.4|11661.8|11659.8|11659.2|66
1752515100000|2025-07-14 17:45:00|11660|11659.4|11663.9|11663.3|11664.2|11663.6|11659.8|11659.2|110
1752515400000|2025-07-14 17:50:00|11664|11663.4|11661.7|11661.1|11664|11663.4|11661.7|11661.1|64
1752515700000|2025-07-14 17:55:00|11662.2|11661.6|11663.1|11662.5|11663.7|11662.9|11661.3|11660.7|133
1752516000000|2025-07-14 18:00:00|11663.2|11662.6|11664.5|11663.9|11665.9|11665|11663.2|11662.6|184
1752516300000|2025-07-14 18:05:00|11664.7|11664.1|11664|11663.4|11665.1|11664.5|11663|11662.4|71
1752516600000|2025-07-14 18:10:00|11663.9|11663.3|11664.8|11664.2|11665.5|11664.9|11663.8|11663.2|81
1752516900000|2025-07-14 18:15:00|11664.5|11663.9|11665.7|11665.1|11666.2|11665.6|11664.4|11663.8|90
1752517200000|2025-07-14 18:20:00|11665.8|11665.2|11664.7|11664.1|11666.2|11665.6|11663.3|11662.7|92
1752517500000|2025-07-14 18:25:00|11664.2|11663.6|11666.2|11665.1|11666.4|11665.3|11664.2|11663.6|124
1752517800000|2025-07-14 18:30:00|11666.1|11665.2|11669.4|11668.5|11670.4|11669.6|11665.8|11664.9|148
1752518100000|2025-07-14 18:35:00|11669.5|11668.6|11670.2|11669.3|11670.8|11670.2|11669.5|11668.6|107
1752518400000|2025-07-14 18:40:00|11670.7|11669.8|11672.3|11671.7|11672.8|11672.2|11670.5|11669.8|108
1752518700000|2025-07-14 18:45:00|11672.4|11671.8|11669.4|11668.8|11673.1|11672.5|11669.3|11668.7|95
1752519000000|2025-07-14 18:50:00|11669.7|11669.1|11670.1|11669.5|11670.6|11669.7|11668.5|11667.9|118
1752519300000|2025-07-14 18:55:00|11670.5|11669.9|11670.7|11670.1|11671.7|11671.1|11669.7|11669.1|134
1752519600000|2025-07-14 19:00:00|11670.4|11669.8|11669.3|11668.7|11672.4|11671.8|11668.9|11668.3|111
1752519900000|2025-07-14 19:05:00|11669.2|11668.6|11670.1|11669.5|11670.8|11670.1|11668.7|11668.1|86
1752520200000|2025-07-14 19:10:00|11670|11669.4|11669.8|11669.2|11670.1|11669.5|11668.8|11668.2|69
1752520500000|2025-07-14 19:15:00|11669.4|11668.8|11668.3|11667.7|11669.4|11668.8|11668.2|11667.6|38
1752520800000|2025-07-14 19:20:00|11668.4|11667.8|11667.8|11667.2|11668.4|11667.8|11665.4|11664.8|111
1752521100000|2025-07-14 19:25:00|11667.7|11667.1|11668.5|11667.9|11668.7|11668.1|11667.7|11667.1|56
1752521400000|2025-07-14 19:30:00|11668.4|11667.8|11668.9|11668|11668.9|11668|11667|11666.2|90
1752521700000|2025-07-14 19:35:00|11669|11668.1|11667.7|11667.1|11669.2|11668.3|11667.7|11667.1|69
1752522000000|2025-07-14 19:40:00|11667.8|11667.2|11666.1|11665.5|11668.7|11667.8|11666|11665.4|73
1752522300000|2025-07-14 19:45:00|11666|11665.4|11666.6|11666|11666.8|11666.2|11665.1|11664.2|54
1752522600000|2025-07-14 19:50:00|11666.5|11665.9|11667.6|11667|11667.9|11667.3|11666.3|11665.7|73
1752522900000|2025-07-14 19:55:00|11667.7|11667.1|11668.2|11667.6|11668.6|11668|11666.4|11665.8|114
1752523200000|2025-07-14 20:00:00|11668.3|11667.7|11669|11668.1|11669.1|11668.4|11667.9|11667.3|100
1752523500000|2025-07-14 20:05:00|11669.1|11668.2|11668.2|11667.6|11669.3|11668.5|11668|11667.4|54
1752523800000|2025-07-14 20:10:00|11668.4|11667.5|11669.7|11668.8|11669.7|11668.8|11668.3|11667.4|53
1752524100000|2025-07-14 20:15:00|11669.6|11668.7|11668.1|11667.2|11669.6|11668.7|11668.1|11667.2|62
1752524400000|2025-07-14 20:20:00|11668.2|11667.3|11667.9|11667.3|11668.3|11667.5|11667.6|11667|43
1752524700000|2025-07-14 20:25:00|11668.2|11667.6|11668.5|11667.9|11668.9|11668.1|11668.1|11667.5|65
1752525000000|2025-07-14 20:30:00|11668.6|11668|11668|11667.4|11668.9|11668.3|11668|11667|41
1752525300000|2025-07-14 20:35:00|11668.2|11667.3|11666.8|11666.2|11668.2|11667.6|11666.5|11665.9|35
1752525600000|2025-07-14 20:40:00|11666.9|11666.3|11666.5|11665.9|11667.3|11666.7|11666.5|11665.9|33
1752525900000|2025-07-14 20:45:00|11666.6|11666|11665.7|11664.8|11666.9|11666.1|11665.7|11664.8|61
1752526200000|2025-07-14 20:50:00|11665.8|11664.9|11664.5|11663.6|11666.2|11665.3|11663.9|11663|241
1752526500000|2025-07-14 20:55:00|11664.8|11663.3|11666.2|11663.7|11667.7|11665.3|11664.5|11662|205
1752526800000|2025-07-14 21:00:00|11669.6|11663|11670.9|11664.3|11670.9|11664.3|11669.6|11663|3
1752527100000|2025-07-14 21:05:00|11670.1|11663.5|11669.2|11662.6|11670.1|11663.5|11668.7|11662.1|8
1752527400000|2025-07-14 21:10:00|11669|11662.4|11668.5|11661.9|11670.9|11664.3|11667.9|11661.3|14
1752527700000|2025-07-14 21:15:00|11668.8|11662.2|11669|11662.4|11669.9|11663.3|11668.7|11662.1|9
1752528000000|2025-07-14 21:20:00|11668.7|11662.1|11669.2|11662.6|11669.6|11663|11668.7|11662.1|7
1752528300000|2025-07-14 21:25:00|11669.5|11662.9|11669.7|11663.1|11670|11663.4|11669.5|11662.9|3
1752528600000|2025-07-14 21:30:00|11669.5|11662.9|11670.1|11663.5|11670.2|11663.6|11669.5|11662.9|8
1752528900000|2025-07-14 21:35:00|11670.2|11663.6|11669|11662.4|11670.2|11663.6|11669|11662.4|5
1752529200000|2025-07-14 21:40:00|11668.9|11662.3|11666|11662.5|11668.9|11662.6|11666|11661.2|28
1752529500000|2025-07-14 21:45:00|11666.1|11662.6|11666.2|11663.7|11666.7|11663.9|11665.7|11662.4|33
1752529800000|2025-07-14 21:50:00|11666.3|11663.6|11666.2|11663.6|11666.4|11663.6|11666.1|11663.5|10
1752530100000|2025-07-14 21:55:00|11665.8|11663.5|11665.8|11663.1|11665.8|11663.5|11665.8|11663.1|4
1752530400000|2025-07-14 22:00:00|11666.2|11663.2|11667.9|11665.8|11668.4|11666.1|11665.8|11663.1|73
1752530700000|2025-07-14 22:05:00|11667.6|11666.1|11667.1|11666.2|11668.2|11667.3|11666.6|11665.5|36
1752531000000|2025-07-14 22:10:00|11667|11666.1|11665.7|11664.8|11667|11666.1|11665.4|11664.5|19
1752531300000|2025-07-14 22:15:00|11665.9|11665|11667.8|11666.9|11668.3|11667.3|11665.7|11664.8|36
1752531600000|2025-07-14 22:20:00|11667.7|11666.8|11667.9|11667|11668.4|11667.1|11667.6|11666.4|22
1752531900000|2025-07-14 22:25:00|11667.8|11666.9|11666.7|11665.8|11668.5|11667.6|11666.6|11665.7|25
1752532200000|2025-07-14 22:30:00|11667|11666.1|11666.8|11665.9|11667.5|11666.6|11666.2|11665.3|30
1752532500000|2025-07-14 22:35:00|11667.2|11665.6|11667.1|11666.2|11668.2|11666.8|11666.5|11665.4|28
1752532800000|2025-07-14 22:40:00|11667|11666.1|11666.9|11666|11667.5|11666.6|11666.3|11665.4|29
1752533100000|2025-07-14 22:45:00|11666.8|11665.9|11667.1|11666.2|11667.8|11666.7|11666.3|11665.4|23
1752533400000|2025-07-14 22:50:00|11667.2|11666.3|11668.7|11667.8|11668.7|11667.8|11667|11666.1|30
1752533700000|2025-07-14 22:55:00|11668.5|11667.6|11667.4|11666.5|11668.6|11667.7|11667.1|11666.2|23
1752534000000|2025-07-14 23:00:00|11667.5|11666.6|11665.8|11664.9|11667.5|11666.6|11665.5|11664.9|30
1752534300000|2025-07-14 23:05:00|11665.6|11664.7|11665.7|11664.8|11665.9|11665.1|11664.3|11663.7|43
1752534600000|2025-07-14 23:10:00|11665.8|11664.9|11663.4|11662.8|11665.8|11665.2|11663.3|11662.6|52
1752534900000|2025-07-14 23:15:00|11663.5|11662.9|11663.5|11662.4|11663.8|11663|11663.2|11662.3|21
1752535200000|2025-07-14 23:20:00|11662.7|11661.8|11662.3|11661.4|11662.7|11661.8|11661.3|11660.6|31
1752535500000|2025-07-14 23:25:00|11662.4|11661.5|11663|11662.1|11663.5|11662.6|11662.4|11661.5|32
1752535800000|2025-07-14 23:30:00|11663.3|11662.4|11662.5|11661.6|11663.3|11662.4|11661.5|11660.6|25
1752536100000|2025-07-14 23:35:00|11662.6|11661.7|11664.3|11663.4|11664.8|11663.9|11662.6|11661.7|33
1752536400000|2025-07-14 23:40:00|11664.2|11663.3|11665.1|11664.2|11665.8|11664.9|11663.8|11662.9|53
1752536700000|2025-07-14 23:45:00|11665.3|11664.4|11665.8|11664.9|11666.9|11666|11665|11664.1|52
1752537000000|2025-07-14 23:50:00|11666.3|11665.4|11666.8|11665.9|11667.8|11666.9|11665.9|11665|53
1752537300000|2025-07-14 23:55:00|11666.7|11665.8|11666.2|11665.3|11667.2|11666.3|11665.8|11664.9|73
1752537600000|2025-07-15 00:00:00|11666.3|11665.4|11670.2|11669.3|11671.4|11670.5|11665.7|11664.7|221
1752537900000|2025-07-15 00:05:00|11670.3|11669.4|11672.4|11671.5|11672.6|11671.7|11670.2|11669.3|127
1752538200000|2025-07-15 00:10:00|11672.3|11671.4|11672.6|11671.7|11673.9|11673|11671.3|11670.4|79
1752538500000|2025-07-15 00:15:00|11672.7|11671.6|11672.7|11672.1|11675.1|11673.8|11672.2|11671.4|139
1752538800000|2025-07-15 00:20:00|11672.6|11672|11674.6|11673.7|11674.6|11673.8|11671.8|11670.5|79
1752539100000|2025-07-15 00:25:00|11674.5|11673.6|11676.6|11676|11677.4|11676.6|11673.9|11672.7|79
1752539400000|2025-07-15 00:30:00|11676.7|11676.1|11676.3|11675.7|11677.2|11676.6|11674.6|11673.8|70
1752539700000|2025-07-15 00:35:00|11676.2|11675.6|11675.3|11674.4|11676.3|11675.7|11672.9|11672.3|96
1752540000000|2025-07-15 00:40:00|11675.6|11674.7|11674.9|11674.3|11676.5|11675.5|11674.7|11674.1|67
1752540300000|2025-07-15 00:45:00|11675.4|11674.8|11673.7|11673.1|11675.4|11674.8|11673.6|11673|72
1752540600000|2025-07-15 00:50:00|11673.6|11673|11672.6|11672|11674.6|11673.7|11672|11671.4|108
1752540900000|2025-07-15 00:55:00|11672.1|11671.5|11673.5|11672.3|11675.3|11674.5|11671.7|11671|125
1752541200000|2025-07-15 01:00:00|11673.6|11672.5|11667.2|11666.6|11673.7|11672.5|11667.2|11666.6|115
1752541500000|2025-07-15 01:05:00|11667.3|11666.7|11668.6|11668|11669.4|11668.8|11666.6|11666|77
1752541800000|2025-07-15 01:10:00|11668.5|11667.9|11669.5|11668.9|11670.7|11670.1|11668.2|11667.6|72
1752542100000|2025-07-15 01:15:00|11669.8|11669.2|11670.9|11670.3|11671.9|11671.3|11669.5|11668.9|89
1752542400000|2025-07-15 01:20:00|11671|11670.4|11671.4|11670.8|11672.4|11671.7|11670.2|11669.3|74
1752542700000|2025-07-15 01:25:00|11671.3|11670.7|11669.7|11669.1|11671.3|11670.7|11669.2|11668.6|85
1752543000000|2025-07-15 01:30:00|11669.1|11668.5|11668.3|11667.4|11670.5|11669.7|11667.6|11667|93
1752543300000|2025-07-15 01:35:00|11668.2|11667.3|11669.9|11669|11669.9|11669.1|11667.2|11666.3|44
1752543600000|2025-07-15 01:40:00|11670.4|11669.5|11670.6|11669.7|11671.2|11670.3|11668.8|11667.9|79
1752543900000|2025-07-15 01:45:00|11670.8|11669.6|11673.3|11672.4|11674|11673.1|11670.8|11669.6|118
1752544200000|2025-07-15 01:50:00|11672.6|11671.7|11673.2|11672.3|11675.5|11674.6|11671.9|11670.7|148
1752544500000|2025-07-15 01:55:00|11673.3|11672.4|11669.8|11668.7|11673.7|11672.4|11668.4|11667.4|108
1752544800000|2025-07-15 02:00:00|11670.2|11669|11666.6|11665.7|11670.6|11669.5|11666.2|11665.3|125
1752545100000|2025-07-15 02:05:00|11666.5|11665.6|11669.2|11668.3|11669.5|11668.6|11666.5|11665.6|87
1752545400000|2025-07-15 02:10:00|11669.4|11668.5|11669.9|11669|11670.9|11669.7|11668|11667.1|90
1752545700000|2025-07-15 02:15:00|11670.2|11669.3|11670.8|11669.9|11671|11670.1|11668.2|11667.3|88
1752546000000|2025-07-15 02:20:00|11670.6|11669.7|11671.3|11670.4|11673.5|11672.4|11670.2|11669.3|95
1752546300000|2025-07-15 02:25:00|11671.4|11670.5|11672.3|11671.4|11672.9|11672|11670.7|11669.8|78
1752546600000|2025-07-15 02:30:00|11672.2|11671.3|11674|11673.1|11674|11673.1|11671.9|11671|103
1752546900000|2025-07-15 02:35:00|11673.6|11672.7|11673.6|11672.7|11674.7|11673.8|11673.1|11672.2|89
1752547200000|2025-07-15 02:40:00|11673.8|11672.9|11671.6|11670.7|11674|11673.1|11671.4|11670.5|61
1752547500000|2025-07-15 02:45:00|11671.5|11670.6|11674.7|11673.8|11674.7|11673.8|11671|11670.1|76
1752547800000|2025-07-15 02:50:00|11674.5|11673.6|11674.4|11673.5|11675.1|11674.2|11673.4|11672.5|83
1752548100000|2025-07-15 02:55:00|11674.6|11673.6|11675.1|11674.2|11675.6|11674.7|11673.9|11673.1|62
1752548400000|2025-07-15 03:00:00|11675|11674.1|11676.4|11675.5|11676.5|11675.6|11674.9|11674|93
1752548700000|2025-07-15 03:05:00|11676.5|11675.6|11674.4|11673.8|11677.3|11676.4|11674|11673.1|49
1752549000000|2025-07-15 03:10:00|11674.5|11673.6|11674|11673.1|11675.2|11674.3|11673.2|11672.6|87
1752549300000|2025-07-15 03:15:00|11673.6|11672.7|11676.5|11675.6|11676.5|11675.6|11673.4|11672.5|63
1752549600000|2025-07-15 03:20:00|11676.4|11675.5|11676.7|11676.1|11678.2|11677.6|11675.7|11674.8|60
1752549900000|2025-07-15 03:25:00|11677|11676.4|11676.9|11676.3|11677.1|11676.5|11676.1|11675.3|54
1752550200000|2025-07-15 03:30:00|11676.7|11676.1|11674.4|11673.8|11677|11676.4|11674.2|11673.3|66
1752550500000|2025-07-15 03:35:00|11674.3|11673.7|11675.6|11675|11675.6|11675|11674.3|11673.1|69
1752550800000|2025-07-15 03:40:00|11675.8|11675.2|11675.6|11675|11677.1|11676.5|11675.5|11674.9|57
1752551100000|2025-07-15 03:45:00|11675.8|11675.2|11676.2|11675.3|11676.3|11675.6|11675.4|11674.8|42
1752551400000|2025-07-15 03:50:00|11676.3|11675.4|11676.2|11675.3|11676.3|11675.6|11675.7|11674.9|13
1752551700000|2025-07-15 03:55:00|11676.4|11675.5|11675.9|11675.3|11676.9|11676|11675.5|11674.7|65
1752552000000|2025-07-15 04:00:00|11676.2|11675.6|11678|11677.4|11678.2|11677.4|11676.2|11675.1|58
1752552300000|2025-07-15 04:05:00|11678.1|11677.2|11678|11676.9|11678.5|11677.4|11677.7|11676.8|46
1752552600000|2025-07-15 04:10:00|11677.9|11677|11678.5|11677.6|11680.3|11679.4|11677.7|11676.8|69
1752552900000|2025-07-15 04:15:00|11678.6|11677.7|11676|11675.4|11678.6|11677.7|11675.8|11675.2|42
1752553200000|2025-07-15 04:20:00|11675.9|11675.3|11677|11676.4|11677.3|11676.7|11675.8|11674.9|41
1752553500000|2025-07-15 04:25:00|11676.6|11676|11676.1|11675.5|11677.2|11676.4|11676.1|11675.5|28
1752553800000|2025-07-15 04:30:00|11676.2|11675.6|11676.9|11676.3|11677|11676.4|11676.2|11675.6|44
1752554100000|2025-07-15 04:35:00|11676.3|11675.7|11674.3|11673.7|11676.7|11676.1|11674.1|11673.1|45
1752554400000|2025-07-15 04:40:00|11674.1|11673.5|11676.2|11675.6|11676.4|11675.8|11674.1|11673|47
1752554700000|2025-07-15 04:45:00|11676.3|11675.7|11676.9|11676.3|11677.2|11676.4|11675.8|11675.2|25
1752555000000|2025-07-15 04:50:00|11677|11676.4|11677.1|11676.5|11677.5|11676.9|11676.3|11675.7|32
1752555300000|2025-07-15 04:55:00|11677|11676.4|11676.2|11675.6|11677.1|11676.5|11676.2|11675.6|52
1752555600000|2025-07-15 05:00:00|11676.4|11675.8|11678.7|11678.1|11679.1|11678.2|11676.2|11675.6|102
1752555900000|2025-07-15 05:05:00|11678.6|11678|11680.1|11679.5|11680.1|11679.5|11678.5|11677.9|66
1752556200000|2025-07-15 05:10:00|11680.2|11679.6|11681.2|11680.3|11681.9|11681.1|11679.7|11679.1|78
1752556500000|2025-07-15 05:15:00|11681.1|11680.2|11681|11680.4|11681.8|11681.2|11680.1|11679.5|62
1752556800000|2025-07-15 05:20:00|11680.7|11680.1|11681.1|11680.5|11683.3|11682.6|11680.7|11680.1|75
1752557100000|2025-07-15 05:25:00|11680.9|11680.3|11681.7|11680.8|11682.2|11681.5|11680.6|11679.7|64
1752557400000|2025-07-15 05:30:00|11681.6|11680.7|11683.5|11682.9|11683.5|11682.9|11680.9|11680|79
1752557700000|2025-07-15 05:35:00|11683.1|11682.5|11684.6|11683.7|11684.6|11683.7|11682.4|11681.2|66
1752558000000|2025-07-15 05:40:00|11685|11684.1|11683.8|11682.9|11686|11684.8|11683.8|11682.9|83
1752558300000|2025-07-15 05:45:00|11684|11683.1|11683.2|11682.3|11684.7|11683.8|11683.2|11682.3|59
1752558600000|2025-07-15 05:50:00|11683.5|11682.6|11683.4|11682|11683.8|11682.9|11683.1|11681.8|42
1752558900000|2025-07-15 05:55:00|11683.5|11682.1|11686.4|11685.5|11686.5|11685.7|11683.4|11682.1|144
1752559200000|2025-07-15 06:00:00|11685.9|11685|11686.8|11685.5|11686.8|11685.9|11682.2|11681.5|240
1752559500000|2025-07-15 06:05:00|11686.9|11685.7|11685.8|11685.2|11688.2|11687|11684.9|11684.3|142
1752559800000|2025-07-15 06:10:00|11685.6|11685|11688|11687.1|11688.1|11687.5|11685|11684.4|126
1752560100000|2025-07-15 06:15:00|11687.9|11687|11685.7|11684.8|11688.1|11687.2|11684.4|11683.8|109
1752560400000|2025-07-15 06:20:00|11685.6|11684.7|11684.7|11684.1|11686.8|11686.2|11684.7|11684.1|104
1752560700000|2025-07-15 06:25:00|11684.6|11684|11682|11681.4|11684.6|11684|11681.7|11681.1|155
1752561000000|2025-07-15 06:30:00|11682.1|11681.5|11684.2|11683.6|11685.3|11684.7|11682.1|11681.5|134
1752561300000|2025-07-15 06:35:00|11684.1|11683.5|11683.5|11682.9|11685.2|11684.3|11682.3|11681.7|108
1752561600000|2025-07-15 06:40:00|11683.3|11682.7|11683.1|11682.2|11685.3|11684.7|11682.8|11681.9|99
1752561900000|2025-07-15 06:45:00|11683.3|11682.4|11682.8|11682.2|11683.6|11683|11682.1|11681.5|95
1752562200000|2025-07-15 06:50:00|11682.7|11682.1|11678.7|11677.6|11683.3|11682.7|11677.9|11677|132
1752562500000|2025-07-15 06:55:00|11678.5|11677.5|11678.7|11677.6|11678.7|11678.1|11675.4|11674.4|207
1752562800000|2025-07-15 07:00:00|11678.8|11677.7|11674.6|11674|11679.1|11678.2|11674|11673.4|253
1752563100000|2025-07-15 07:05:00|11674.8|11674.2|11672.7|11672.1|11674.9|11674.3|11672.3|11671.7|176
1752563400000|2025-07-15 07:10:00|11673|11672.4|11675.4|11674.8|11676.5|11675.4|11672.5|11671.9|165
1752563700000|2025-07-15 07:15:00|11675.5|11674.5|11677|11676.4|11677.7|11677.1|11673.9|11672.6|155
1752564000000|2025-07-15 07:20:00|11677.4|11676.8|11684.5|11683.9|11685.8|11685.1|11677.4|11676.8|221
1752564300000|2025-07-15 07:25:00|11684.3|11683.7|11684.3|11683.7|11686.2|11685.6|11682.6|11682|204
1752564600000|2025-07-15 07:30:00|11684.5|11683.9|11688.4|11687.8|11692.5|11691.6|11683.7|11683.1|248
1752564900000|2025-07-15 07:35:00|11688.5|11687.9|11691.4|11690.8|11692|11691.4|11688.2|11687.5|153
1752565200000|2025-07-15 07:40:00|11691.3|11690.7|11688.4|11687.8|11692.7|11691.8|11688.4|11687.8|156
1752565500000|2025-07-15 07:45:00|11688.7|11688.1|11687.6|11687|11691.9|11691.3|11686.3|11685.6|221
1752565800000|2025-07-15 07:50:00|11688|11687.4|11686.9|11686.3|11688.9|11688.3|11684.6|11684|198
1752566100000|2025-07-15 07:55:00|11687.2|11685.9|11690.9|11690.3|11691.1|11690.5|11685.9|11685.3|212
1752566400000|2025-07-15 08:00:00|11690.7|11690.1|11690.6|11690|11691.1|11690.5|11686.4|11685.5|193
1752566700000|2025-07-15 08:05:00|11690|11689.4|11688.5|11687.9|11690.6|11690|11688.5|11687.9|124
1752567000000|2025-07-15 08:10:00|11689.2|11688.6|11689.4|11688.8|11690.8|11690.2|11688.6|11688|128
1752567300000|2025-07-15 08:15:00|11689.5|11688.9|11689.9|11689.3|11691.8|11691.2|11689.1|11688.5|109
1752567600000|2025-07-15 08:20:00|11689.8|11689.2|11688|11687.4|11691.1|11690.2|11687.9|11687.3|135
1752567900000|2025-07-15 08:25:00|11688.2|11687.6|11688.3|11687.7|11689.6|11689|11687.6|11687|106
1752568200000|2025-07-15 08:30:00|11688.2|11687.6|11686.4|11685.8|11690.4|11689.8|11685.4|11684.8|113
1752568500000|2025-07-15 08:35:00|11686.5|11685.9|11684.6|11684|11687.9|11687.3|11684.5|11683.9|99
1752568800000|2025-07-15 08:40:00|11684.7|11684.1|11684.6|11684|11685.9|11685|11682.4|11681.7|178
1752569100000|2025-07-15 08:45:00|11684.7|11684.1|11686|11685.4|11686.9|11686.3|11684.4|11683.8|100
1752569400000|2025-07-15 08:50:00|11686.5|11685.9|11687.6|11687|11687.6|11687|11685.5|11684.9|59
1752569700000|2025-07-15 08:55:00|11687.8|11687.2|11687.5|11686.3|11689.3|11688.4|11686.9|11685.9|126
1752570000000|2025-07-15 09:00:00|11687.6|11686.4|11687.3|11686.7|11688.3|11687.5|11685.8|11685.2|150
1752570300000|2025-07-15 09:05:00|11687.1|11686.5|11689.7|11689.1|11691.9|11691|11686.9|11686|165
1752570600000|2025-07-15 09:10:00|11689.5|11688.9|11689.5|11688.9|11689.8|11689.2|11687.5|11686.9|118
1752570900000|2025-07-15 09:15:00|11689.4|11688.8|11685.6|11685|11689.9|11689.1|11685.1|11684.2|129
1752571200000|2025-07-15 09:20:00|11685.7|11685.1|11683.1|11681.9|11685.7|11685.1|11682.1|11681.5|117
1752571500000|2025-07-15 09:25:00|11683.2|11682|11685.3|11684.7|11685.3|11684.7|11682.3|11681.7|73
1752571800000|2025-07-15 09:30:00|11685.4|11684.8|11685.5|11684.9|11686|11685.4|11683.2|11682.6|120
1752572100000|2025-07-15 09:35:00|11685.6|11685|11688.3|11687.7|11688.4|11687.8|11684.3|11683.4|127
1752572400000|2025-07-15 09:40:00|11688.4|11687.8|11682.9|11682.3|11688.4|11687.8|11682.7|11682.1|123
1752572700000|2025-07-15 09:45:00|11682.8|11682.2|11683.8|11683.2|11685.4|11684.8|11682.2|11681.6|121
1752573000000|2025-07-15 09:50:00|11684.1|11683.5|11683.2|11682.6|11685.4|11684.8|11682|11681.4|139
1752573300000|2025-07-15 09:55:00|11683|11682.4|11685.2|11684.6|11686.3|11685.5|11681.9|11681.3|243
1752573600000|2025-07-15 10:00:00|11685.3|11684.7|11685.3|11684.7|11687.7|11687.1|11684.5|11683.9|160
1752573900000|2025-07-15 10:05:00|11685.4|11684.8|11685.6|11685|11686.1|11685.5|11684|11683.4|82
1752574200000|2025-07-15 10:10:00|11685.5|11684.9|11683.4|11682.8|11686.1|11685.5|11682.5|11681.6|80
1752574500000|2025-07-15 10:15:00|11683|11682.4|11680.5|11679.9|11683.3|11682.7|11680.3|11679.7|100
1752574800000|2025-07-15 10:20:00|11680.4|11679.8|11680.2|11679.6|11682.3|11681.7|11678|11677.4|140
1752575100000|2025-07-15 10:25:00|11680|11679.4|11680|11679.4|11680.6|11680|11678.8|11678.2|97
1752575400000|2025-07-15 10:30:00|11680.1|11679.5|11678.8|11678.2|11680.6|11680|11677.3|11676.7|93
1752575700000|2025-07-15 10:35:00|11678.7|11678.1|11677.3|11676.7|11679.5|11678.9|11677|11676.4|73
1752576000000|2025-07-15 10:40:00|11677.2|11676.6|11681.6|11681|11681.9|11681.3|11677.1|11676.2|128
1752576300000|2025-07-15 10:45:00|11681.5|11680.9|11682.3|11681.7|11682.8|11681.7|11680.3|11679.7|85
1752576600000|2025-07-15 10:50:00|11682.5|11681.9|11682.8|11682.2|11684.3|11683.7|11682.3|11681.4|76
1752576900000|2025-07-15 10:55:00|11682.9|11682.3|11684|11683.4|11684.7|11684.1|11681.8|11681.1|123
1752577200000|2025-07-15 11:00:00|11683.8|11683.2|11682.4|11681.8|11684.4|11683.8|11681.4|11680.8|128
1752577500000|2025-07-15 11:05:00|11682.5|11681.9|11679|11678.4|11683.1|11682.5|11678.4|11677.7|149
1752577800000|2025-07-15 11:10:00|11678.9|11678.3|11678.2|11677.6|11679.2|11678.6|11675.2|11674.3|146
1752578100000|2025-07-15 11:15:00|11678.3|11677.7|11675.2|11674.6|11678.7|11678.1|11674.9|11674.3|170
1752578400000|2025-07-15 11:20:00|11675.8|11675.2|11675.5|11674.9|11676.8|11676.2|11673.2|11672.6|122
1752578700000|2025-07-15 11:25:00|11675.4|11674.8|11673|11672.1|11676.1|11675.2|11672.6|11671.9|120
1752579000000|2025-07-15 11:30:00|11672.5|11671.9|11672.7|11672.1|11673|11672.4|11670.4|11669.8|147
1752579300000|2025-07-15 11:35:00|11672.8|11672.2|11670.8|11670.2|11674.1|11673.5|11670.1|11669.5|110
1752579600000|2025-07-15 11:40:00|11671.2|11670.3|11668.8|11668.2|11671.8|11671.2|11668.6|11668|103
1752579900000|2025-07-15 11:45:00|11669.1|11668.5|11670.2|11669.6|11670.8|11670.2|11668.1|11667.5|127
1752580200000|2025-07-15 11:50:00|11670.1|11669.5|11668.9|11668.3|11672.4|11671.8|11668.9|11668.3|126
1752580500000|2025-07-15 11:55:00|11669|11668.4|11670.3|11669.7|11671.8|11671.2|11668.8|11668.2|235
1752580800000|2025-07-15 12:00:00|11670.2|11669.6|11669.2|11668.6|11670.3|11669.7|11667.7|11666.9|210
1752581100000|2025-07-15 12:05:00|11669.3|11668.7|11665.8|11665.2|11670.2|11669.6|11665.4|11664.8|136
1752581400000|2025-07-15 12:10:00|11665.9|11665.3|11668.7|11668.1|11669.2|11668.6|11665.5|11664.9|120
1752581700000|2025-07-15 12:15:00|11668.6|11668|11669.3|11668.7|11670.1|11669.5|11666.2|11665.6|155
1752582000000|2025-07-15 12:20:00|11669.1|11668.5|11669.3|11668.7|11671.9|11671.3|11668.2|11667.6|167
1752582300000|2025-07-15 12:25:00|11669.4|11668.8|11670.9|11665.9|11670.9|11669|11665.4|11664.2|196
1752582600000|2025-07-15 12:30:00|11670.1|11665.7|11689.7|11688.2|11690.3|11689.3|11670.1|11665.1|1129
1752582900000|2025-07-15 12:35:00|11689.8|11688.4|11664.8|11663.9|11691.2|11690.3|11664.8|11663.9|888
1752583200000|2025-07-15 12:40:00|11664.9|11664|11670.3|11669.4|11672.1|11670.7|11662.4|11661.5|666
1752583500000|2025-07-15 12:45:00|11670.5|11669.6|11670.9|11670|11671.4|11670.7|11666.5|11665.6|437
1752583800000|2025-07-15 12:50:00|11670.8|11669.9|11679.8|11678.9|11680.8|11679.9|11670.2|11669.3|481
1752584100000|2025-07-15 12:55:00|11679.9|11679|11678.6|11677.7|11685.2|11684.6|11677.8|11676.9|530
1752584400000|2025-07-15 13:00:00|11678.5|11677.6|11676.4|11675.5|11680|11679.1|11674.8|11673.7|429
1752584700000|2025-07-15 13:05:00|11675.8|11674.9|11671|11670.1|11677.9|11677.3|11670.7|11670|370
1752585000000|2025-07-15 13:10:00|11671.2|11670.3|11671|11670.1|11675.6|11674.7|11665.9|11665|439
1752585300000|2025-07-15 13:15:00|11670.8|11669.9|11665.4|11664.8|11671.6|11670.7|11664|11663.4|368
1752585600000|2025-07-15 13:20:00|11665.3|11664.7|11667.2|11666.6|11667.9|11667.3|11662|11661.4|310
1752585900000|2025-07-15 13:25:00|11667.3|11666.7|11667.7|11667.1|11669.2|11668.6|11663.8|11663.2|255
1752586200000|2025-07-15 13:30:00|11667.6|11667|11651|11650.4|11668.1|11667.5|11647.6|11646.7|578
1752586500000|2025-07-15 13:35:00|11651.1|11650.5|11649.4|11648.8|11651.8|11651.2|11643.2|11642.3|846
1752586800000|2025-07-15 13:40:00|11649.1|11648.5|11648.4|11647.8|11652.3|11651.2|11646|11645.4|551
1752587100000|2025-07-15 13:45:00|11648.3|11647.7|11647.9|11647.3|11649.4|11648|11642.8|11641.6|583
1752587400000|2025-07-15 13:50:00|11647.8|11647.2|11641.7|11641.1|11648.1|11647.5|11640.8|11640.2|502
1752587700000|2025-07-15 13:55:00|11641.8|11641.2|11643.9|11643|11644|11643.1|11639.1|11638.5|459
1752588000000|2025-07-15 14:00:00|11643.8|11642.9|11631.2|11630.3|11645.1|11644.2|11628.2|11626.9|906
1752588300000|2025-07-15 14:05:00|11631.4|11630.5|11635.1|11634.2|11640.6|11640|11630.2|11629.6|724
1752588600000|2025-07-15 14:10:00|11634.8|11634.3|11636|11635.1|11636.8|11636.2|11629.8|11628.9|589
1752588900000|2025-07-15 14:15:00|11635.7|11634.8|11635.5|11634.6|11637.5|11636.5|11633.2|11632.3|497
1752589200000|2025-07-15 14:20:00|11635.3|11634.4|11625|11624.4|11635.3|11634.4|11623.3|11622.7|581
1752589500000|2025-07-15 14:25:00|11625.1|11624.5|11622.5|11621.9|11627.3|11626.7|11622.3|11621.7|454
1752589800000|2025-07-15 14:30:00|11621.9|11621.3|11621.2|11620.3|11625.3|11624.7|11616.5|11615.2|509
1752590100000|2025-07-15 14:35:00|11621|11620.4|11623.6|11623|11623.8|11623.2|11617.5|11616.9|371
1752590400000|2025-07-15 14:40:00|11623.5|11622.9|11619.1|11618.5|11625.3|11624.5|11618.3|11617.7|366
1752590700000|2025-07-15 14:45:00|11619|11618.4|11619.9|11619.3|11620.7|11620|11618|11617.4|260
1752591000000|2025-07-15 14:50:00|11619.8|11619.2|11619.3|11618.7|11620.6|11620|11616.2|11615.5|298
1752591300000|2025-07-15 14:55:00|11619.2|11618.6|11619|11618.4|11620.7|11620.1|11618|11617.4|309
1752591600000|2025-07-15 15:00:00|11619.2|11618.6|11614|11613.4|11619.3|11618.7|11613.1|11612.5|379
1752591900000|2025-07-15 15:05:00|11613.5|11612.9|11617.5|11616.3|11618.8|11618.2|11612.6|11612|295
1752592200000|2025-07-15 15:10:00|11617.4|11616.2|11615|11614.4|11618.8|11617.9|11613.3|11612.7|291
1752592500000|2025-07-15 15:15:00|11615.1|11614.5|11612.8|11612.2|11615.8|11615.2|11611.1|11610.2|258
1752592800000|2025-07-15 15:20:00|11612.6|11612|11612.2|11611.6|11613.1|11612.3|11611|11610.4|235
1752593100000|2025-07-15 15:25:00|11612.4|11611.8|11611.4|11610.8|11617.7|11616.8|11610.3|11609.5|272
1752593400000|2025-07-15 15:30:00|11611.3|11610.7|11603.4|11602.8|11611.7|11610.8|11603.1|11602.1|424
1752593700000|2025-07-15 15:35:00|11603.2|11602.6|11605.6|11605|11606|11605.4|11600.9|11600|224
1752594000000|2025-07-15 15:40:00|11605.3|11604.7|11609|11608.4|11611.4|11610.8|11603.7|11603.1|306
1752594300000|2025-07-15 15:45:00|11608.9|11608.3|11613.4|11612.8|11614.6|11614|11607.2|11606.6|264
1752594600000|2025-07-15 15:50:00|11613.5|11612.9|11613|11612.4|11614.3|11613.7|11610.6|11610|208
1752594900000|2025-07-15 15:55:00|11612.9|11612.3|11618.9|11618|11619.1|11618.2|11611.3|11610.7|297
1752595200000|2025-07-15 16:00:00|11618.8|11617.9|11615.4|11614.1|11620.7|11619.9|11614.9|11613.8|288
1752595500000|2025-07-15 16:05:00|11615.6|11614.4|11608.5|11607.9|11615.6|11614.5|11608.4|11607.8|235
1752595800000|2025-07-15 16:10:00|11609.4|11607.5|11608.1|11607.5|11610.4|11609.8|11606.6|11605.7|198
1752596100000|2025-07-15 16:15:00|11608|11607.4|11609.7|11609.1|11613.1|11612|11607.6|11607|232
1752596400000|2025-07-15 16:20:00|11609.5|11608.9|11605.7|11605.1|11610.1|11609.5|11605.6|11605|172
1752596700000|2025-07-15 16:25:00|11605.6|11605|11603.6|11603|11605.9|11605.3|11603.5|11602.9|183
1752597000000|2025-07-15 16:30:00|11603.5|11602.9|11600.8|11600.2|11604.5|11603.9|11600.7|11600.1|168
1752597300000|2025-07-15 16:35:00|11600.5|11599.9|11599.4|11598.8|11603.3|11602.7|11598.5|11597.9|242
1752597600000|2025-07-15 16:40:00|11599.1|11598.5|11599.1|11598.5|11600.5|11599.9|11595.1|11593.8|249
1752597900000|2025-07-15 16:45:00|11599.5|11598.9|11597.2|11596.6|11600|11599.3|11596.3|11595.7|217
1752598200000|2025-07-15 16:50:00|11597.5|11596.7|11595.4|11594.8|11598.5|11597.9|11595.2|11594.6|126
1752598500000|2025-07-15 16:55:00|11595.1|11594.5|11596.6|11596|11598.4|11597.8|11594.3|11593.7|222
1752598800000|2025-07-15 17:00:00|11596.7|11596.1|11594.9|11594.3|11597.9|11597.3|11594.6|11594|203
1752599100000|2025-07-15 17:05:00|11594.5|11593.9|11594.3|11593.7|11596.1|11595.3|11594|11593.4|145
1752599400000|2025-07-15 17:10:00|11594.4|11593.8|11597.6|11597|11598.2|11597.6|11594.3|11593.7|120
1752599700000|2025-07-15 17:15:00|11597|11596.4|11599.1|11598.5|11600|11599.2|11595.3|11594.7|113
1752600000000|2025-07-15 17:20:00|11599.4|11598.8|11598.5|11597.9|11601.4|11600.8|11597.8|11597.2|132
1752600300000|2025-07-15 17:25:00|11598.4|11597.8|11593.9|11593.3|11598.5|11597.9|11593.4|11592.5|152
1752600600000|2025-07-15 17:30:00|11593.6|11593|11595.6|11595|11596.5|11595.9|11593.6|11593|90
1752600900000|2025-07-15 17:35:00|11595.4|11594.8|11595.5|11594.9|11596.6|11595.7|11594.7|11594.1|85
1752601200000|2025-07-15 17:40:00|11595.7|11595.1|11596|11595.4|11597.2|11596.6|11595|11594.4|84
1752601500000|2025-07-15 17:45:00|11596.4|11595.8|11595.6|11595|11597.4|11596.8|11595.4|11594.8|77
1752601800000|2025-07-15 17:50:00|11596|11595.4|11596|11595.4|11596.3|11595.7|11593.8|11593.2|130
1752602100000|2025-07-15 17:55:00|11595.9|11595.3|11597.3|11596.7|11597.6|11597|11595.4|11594.8|83
1752602400000|2025-07-15 18:00:00|11597.1|11596.5|11597.6|11597|11598.6|11598|11596.1|11595.5|125
1752602700000|2025-07-15 18:05:00|11597.5|11596.9|11600.8|11600.2|11600.8|11600.2|11597.4|11596.5|120
1752603000000|2025-07-15 18:10:00|11600.7|11600.1|11601.1|11600.5|11602.4|11601.8|11599.7|11599.1|106
1752603300000|2025-07-15 18:15:00|11601.6|11601|11599|11598.4|11603.6|11602.7|11598.7|11598.1|99
1752603600000|2025-07-15 18:20:00|11599.1|11598.5|11600.3|11599.7|11601.4|11600.8|11599.1|11598.5|77
1752603900000|2025-07-15 18:25:00|11600.4|11599.8|11599.9|11599.3|11600.4|11599.8|11598.5|11597.9|67
1752604200000|2025-07-15 18:30:00|11599.7|11599.1|11598.4|11597.8|11600.7|11599.8|11598.3|11597.7|60
1752604500000|2025-07-15 18:35:00|11598.6|11598|11601.2|11600.6|11601.6|11601|11598.6|11598|83
1752604800000|2025-07-15 18:40:00|11601.3|11600.7|11602.2|11601.6|11602.7|11602.1|11600.9|11600.2|100
1752605100000|2025-07-15 18:45:00|11602.1|11601.5|11604|11603.4|11605|11604.1|11601.9|11601.3|108
1752605400000|2025-07-15 18:50:00|11603.9|11603.3|11602.5|11601.9|11605.6|11605|11601.9|11601.3|107
1752605700000|2025-07-15 18:55:00|11602.4|11601.8|11603.2|11602.6|11604.6|11604|11602.2|11601.6|101
1752606000000|2025-07-15 19:00:00|11603.1|11602.5|11602.7|11602.1|11604.1|11603.4|11602.4|11601.8|107
1752606300000|2025-07-15 19:05:00|11602.3|11601.7|11602.6|11602|11604.2|11603.6|11601.9|11601.3|70
1752606600000|2025-07-15 19:10:00|11602.7|11602.1|11601.2|11600.6|11603|11602.4|11600|11599.4|80
1752606900000|2025-07-15 19:15:00|11601.4|11600.8|11602.4|11601.8|11602.4|11601.8|11600.2|11599.6|54
1752607200000|2025-07-15 19:20:00|11602.3|11601.7|11601.1|11600.5|11602.3|11601.7|11600.5|11599.9|58
1752607500000|2025-07-15 19:25:00|11601|11600.4|11600.3|11599.4|11601.4|11600.7|11600|11599.1|56
1752607800000|2025-07-15 19:30:00|11600.5|11599.6|11601.2|11600.6|11601.6|11600.7|11600.1|11599.3|45
1752608100000|2025-07-15 19:35:00|11601.1|11600.5|11602.3|11601.4|11602.8|11601.9|11600.5|11599.9|49
1752608400000|2025-07-15 19:40:00|11602.4|11601.5|11601.2|11600.6|11603.2|11602.3|11600.9|11600|70
1752608700000|2025-07-15 19:45:00|11601.3|11600.7|11600.2|11599.6|11601.7|11601.1|11599.8|11599.2|59
1752609000000|2025-07-15 19:50:00|11600.4|11599.8|11601.1|11600.5|11602.5|11601.6|11600.4|11599.8|94
1752609300000|2025-07-15 19:55:00|11601|11600.4|11601.4|11600.8|11602.5|11601.8|11599.8|11599.2|130
1752609600000|2025-07-15 20:00:00|11601.3|11600.7|11603.3|11602.7|11603.4|11602.7|11601|11600.4|66
1752609900000|2025-07-15 20:05:00|11603.2|11602.6|11603.9|11603|11605|11603.8|11603.1|11602.4|37
1752610200000|2025-07-15 20:10:00|11604|11603.1|11602.6|11602|11604|11603.1|11602.5|11601.6|29
1752610500000|2025-07-15 20:15:00|11603.4|11602.8|11603.5|11602.9|11603.6|11603|11602.7|11602.1|17
1752610800000|2025-07-15 20:20:00|11603.6|11603|11602.9|11602|11603.7|11603.1|11602.7|11601.8|26
1752611100000|2025-07-15 20:25:00|11603|11602.1|11602.3|11601.7|11603.5|11602.6|11602.3|11601.7|21
1752611400000|2025-07-15 20:30:00|11602.5|11601.9|11603.3|11602.4|11603.9|11602.6|11602.5|11601.7|37
1752611700000|2025-07-15 20:35:00|11603.2|11602.3|11603.1|11602.2|11603.2|11602.3|11601.9|11601|34
1752612000000|2025-07-15 20:40:00|11602.4|11601.5|11602|11601.1|11602.8|11601.9|11601.9|11601|39
1752612300000|2025-07-15 20:45:00|11601.9|11601|11601|11600.1|11601.9|11601|11600.2|11599.3|38
1752612600000|2025-07-15 20:50:00|11601.6|11599.7|11601.5|11600.6|11602.9|11602|11600.6|11599.7|70
1752612900000|2025-07-15 20:55:00|11602.2|11600.4|11603.9|11599.8|11605.5|11603.4|11601.9|11599.4|123
1752613200000|2025-07-15 21:00:00|11604|11597.4|11604|11597.4|11604.1|11597.5|11603.8|11597.2|5
1752613500000|2025-07-15 21:05:00|11603.7|11597.1|11603.1|11596.5|11603.7|11597.1|11602.7|11596.1|5
1752613800000|2025-07-15 21:10:00|11603.7|11597.1|11603.7|11597.1|11603.7|11597.1|11603.7|11597.1|1
1752614100000|2025-07-15 21:15:00|11602.8|11596.2|11603.8|11597.2|11603.8|11597.2|11602.8|11596.2|3
1752614400000|2025-07-15 21:20:00|11603.9|11597.3|11603.9|11597.3|11603.9|11597.3|11603.9|11597.3|1
1752614700000|2025-07-15 21:25:00|11604.1|11597.5|11604.3|11597.7|11604.3|11597.8|11604.1|11597.5|4
1752615000000|2025-07-15 21:30:00|11604.4|11597.8|11603.9|11597.8|11604.4|11598|11603.9|11597.8|3
1752615300000|2025-07-15 21:35:00|11603.8|11597.9|11603.9|11598.1|11604.1|11598.1|11603.6|11597.9|7
1752615600000|2025-07-15 21:40:00|11603.6|11598|11603.5|11598.2|11603.7|11598.2|11603.5|11598|5
1752615900000|2025-07-15 21:45:00|11604|11598.3|11604|11598.8|11604.1|11598.8|11603.5|11598.3|7
1752616200000|2025-07-15 21:50:00|11604.1||11604.1||11604.1||11604.1||1
1752616500000|2025-07-15 21:55:00|11604.2|11599|11603.5|11599|11604.2|11599.2|11603.4|11599|7
1752616800000|2025-07-15 22:00:00|11603.9|11598.6|11602.6|11600.6|11604.1|11601.2|11601.6|11597.6|58
1752617100000|2025-07-15 22:05:00|11602.3|11600.9|11602.8|11601.2|11602.8|11601.5|11601.8|11600.2|51
1752617400000|2025-07-15 22:10:00|11602.6|11601.3|11603.7|11602.3|11603.7|11602.3|11602.4|11601|32
1752617700000|2025-07-15 22:15:00|11603.8|11602.4|11603.3|11602.4|11603.9|11602.4|11601.9|11600.5|38
1752618000000|2025-07-15 22:20:00|11603.2|11602.3|11604.3|11603.4|11605|11604.1|11602.8|11601.9|33
1752618300000|2025-07-15 22:25:00|11604.4|11603.5|11604.1|11603.2|11604.5|11603.6|11603.7|11602.8|20
1752618600000|2025-07-15 22:30:00|11604|11603.1|11604|11603.1|11604.7|11603.7|11604|11603.1|27
1752618900000|2025-07-15 22:35:00|11604.2|11603.3|11604.3|11603.4|11604.9|11603.5|11604|11602.9|36
1752619200000|2025-07-15 22:40:00|11604.9|11604|11603.8|11602.9|11604.9|11604|11603.1|11601.9|38
1752619500000|2025-07-15 22:45:00|11604.1|11603.2|11604.3|11603.4|11605.1|11603.8|11603.9|11603|29
1752619800000|2025-07-15 22:50:00|11604.4|11603.5|11604.9|11604|11605|11604.1|11604|11603.1|21
1752620100000|2025-07-15 22:55:00|11605|11604.1|11605.4|11604.3|11605.4|11604.4|11604.7|11603.8|34
1752620400000|2025-07-15 23:00:00|11605.5|11604.2|11605.2|11604.3|11605.5|11604.5|11603.9|11603|40
1752620700000|2025-07-15 23:05:00|11605.4|11604.4|11604.6|11603.7|11605.4|11604.4|11604.2|11603.4|20
1752621000000|2025-07-15 23:10:00|11604.7|11603.8|11603.7|11602.8|11604.8|11603.9|11603.7|11602.8|21
1752621300000|2025-07-15 23:15:00|11603.8|11602.9|11605.1|11603.9|11605.1|11604.2|11603.8|11602.9|25
1752621600000|2025-07-15 23:20:00|11605.2|11604.3|11606.4|11605.8|11608.1|11607.2|11605.2|11604.3|73
1752621900000|2025-07-15 23:25:00|11606.5|11605.9|11605.2|11604.3|11606.7|11606.1|11605|11603.9|35
1752622200000|2025-07-15 23:30:00|11605.3|11604|11605.5|11604.6|11605.5|11604.6|11605|11603.8|29
1752622500000|2025-07-15 23:35:00|11605.6|11604.7|11606.6|11606|11606.6|11606|11605.6|11604.7|39
1752622800000|2025-07-15 23:40:00|11606.8|11606.2|11607.5|11606.9|11608|11607.4|11606.5|11605.9|39
1752623100000|2025-07-15 23:45:00|11607.7|11607.1|11607.6|11607|11608.1|11607.2|11606.6|11605.4|38
1752623400000|2025-07-15 23:50:00|11607.5|11606.9|11608.3|11607.7|11608.3|11607.7|11607.3|11606.5|50
1752623700000|2025-07-15 23:55:00|11608.2|11607.6|11607.9|11607.3|11608.6|11607.9|11607.3|11606.7|55
1752624000000|2025-07-16 00:00:00|11608|11607.4|11607.7|11606.8|11609.6|11608.8|11607.2|11606.3|123
1752624300000|2025-07-16 00:05:00|11607.4|11607.1|11607.1|11606.5|11608.6|11608|11606.9|11606.3|54
1752624600000|2025-07-16 00:10:00|11607.4|11606.8|11604.2|11603.3|11607.4|11606.8|11603.4|11602.5|97
1752624900000|2025-07-16 00:15:00|11603.7|11602.8|11604.2|11603.6|11604.8|11604|11603.3|11602.4|72
1752625200000|2025-07-16 00:20:00|11603.3|11602.7|11603.4|11602.8|11604.4|11603.5|11602.9|11602.3|67
1752625500000|2025-07-16 00:25:00|11603.5|11602.9|11606.4|11605.8|11607|11606.4|11603.5|11602.9|72
1752625800000|2025-07-16 00:30:00|11606.5|11605.9|11605.2|11604.3|11606.8|11606.1|11604.7|11603.8|85
1752626100000|2025-07-16 00:35:00|11605.1|11604.5|11611.1|11610.2|11611.9|11611|11605|11604.3|152
1752626400000|2025-07-16 00:40:00|11611|11610.1|11612|11611.1|11612.9|11611.9|11610.4|11609.5|143
1752626700000|2025-07-16 00:45:00|11611.9|11611|11610.4|11609.5|11614.2|11613.3|11609.9|11609|113
1752627000000|2025-07-16 00:50:00|11611|11610.1|11608.8|11608.2|11611.6|11610.7|11608.4|11607.5|140
1752627300000|2025-07-16 00:55:00|11609.3|11608.7|11608.8|11607.9|11610.5|11609.6|11607.5|11606.6|181
1752627600000|2025-07-16 01:00:00|11608.7|11607.8|11607.8|11607.2|11609.2|11608.3|11606.9|11606|144
1752627900000|2025-07-16 01:05:00|11607.9|11607.3|11609.6|11608.7|11610.1|11609.5|11607.9|11607.1|120
1752628200000|2025-07-16 01:10:00|11609.3|11608.6|11611.8|11611.2|11612.4|11611.8|11609.1|11608.3|108
1752628500000|2025-07-16 01:15:00|11611.9|11611.3|11613.3|11612.4|11613.8|11613.1|11610.8|11610.2|94
1752628800000|2025-07-16 01:20:00|11613.1|11612.2|11613.5|11612.9|11615.5|11614.6|11612.2|11611.3|126
1752629100000|2025-07-16 01:25:00|11613.7|11613.1|11612.7|11612.1|11615|11614.1|11612.5|11611.9|82
1752629400000|2025-07-16 01:30:00|11612.8|11612.2|11613.4|11612.8|11615.2|11614.6|11612.5|11611.9|120
1752629700000|2025-07-16 01:35:00|11613.5|11612.9|11614.8|11613.7|11615.3|11614.6|11613.4|11612.8|96
1752630000000|2025-07-16 01:40:00|11614.9|11613.8|11613.5|11612.9|11615.4|11614.4|11613.2|11612.4|79
1752630300000|2025-07-16 01:45:00|11613.9|11613.3|11613.8|11613.2|11614|11613.4|11611.5|11610.7|73
1752630600000|2025-07-16 01:50:00|11613.9|11613.3|11613.4|11612.8|11616.1|11615.2|11613.3|11612.7|86
1752630900000|2025-07-16 01:55:00|11613.5|11612.9|11613.8|11612.9|11614.9|11614.3|11613.1|11612.5|70
1752631200000|2025-07-16 02:00:00|11613.9|11613|11611.8|11611.2|11613.9|11613.2|11610.8|11610.2|101
1752631500000|2025-07-16 02:05:00|11611.9|11611.3|11611|11610.1|11612.5|11611.9|11610.9|11610|77
1752631800000|2025-07-16 02:10:00|11611.1|11610.2|11611.8|11611.2|11612|11611.4|11610.6|11609.7|57
1752632100000|2025-07-16 02:15:00|11612.1|11611.1|11611.4|11610.8|11612.1|11611.4|11610.6|11610|49
1752632400000|2025-07-16 02:20:00|11611.3|11610.7|11610.8|11610.2|11612|11611.4|11610.1|11609.5|42
1752632700000|2025-07-16 02:25:00|11610.7|11610.1|11608.9|11608|11610.7|11610.1|11608.8|11607.6|70
1752633000000|2025-07-16 02:30:00|11609|11608.1|11609.3|11608.7|11609.6|11609|11608.4|11607.5|61
1752633300000|2025-07-16 02:35:00|11608.9|11608.3|11609.9|11609|11610.5|11609.7|11608.9|11608.2|57
1752633600000|2025-07-16 02:40:00|11609.8|11608.9|11609.5|11608.9|11609.8|11609|11607.3|11606.7|83
1752633900000|2025-07-16 02:45:00|11609.6|11609|11608.8|11608.2|11610|11609.4|11608.2|11607.6|45
1752634200000|2025-07-16 02:50:00|11608.9|11608.3|11609.4|11608.8|11610.2|11609.6|11608.5|11607.9|45
1752634500000|2025-07-16 02:55:00|11609.5|11608.9|11610.6|11610|11610.7|11610.1|11608.8|11608.2|45
1752634800000|2025-07-16 03:00:00|11611.1|11610.5|11611.9|11611|11613.1|11612.4|11610.7|11610.1|90
1752635100000|2025-07-16 03:05:00|11611.8|11610.9|11611.8|11611.2|11612.8|11611.6|11611.3|11610|58
1752635400000|2025-07-16 03:10:00|11611.9|11611.3|11612.8|11611.9|11613.3|11612.7|11611.8|11611|44
1752635700000|2025-07-16 03:15:00|11613|11611.7|11615.2|11614.3|11615.3|11614.5|11612.9|11611.7|56
1752636000000|2025-07-16 03:20:00|11615.1|11614.2|11615|11614.4|11615.6|11614.9|11614.4|11613.5|59
1752636300000|2025-07-16 03:25:00|11615.1|11614.5|11614.6|11614|11615.6|11615|11614.5|11613.9|60
1752636600000|2025-07-16 03:30:00|11614.5|11613.9|11613.3|11612.7|11615.1|11614.5|11613.2|11612.6|71
1752636900000|2025-07-16 03:35:00|11613.2|11612.6|11612.4|11611.5|11613.3|11612.7|11610.7|11609.9|89
1752637200000|2025-07-16 03:40:00|11612.2|11611.3|11610.4|11609.5|11612.2|11611.3|11610.4|11609.5|55
1752637500000|2025-07-16 03:45:00|11610.3|11609.4|11608.2|11607.1|11611.2|11610.3|11606.6|11605.7|119
1752637800000|2025-07-16 03:50:00|11608.1|11607.2|11609.7|11608.8|11610.5|11609.6|11608|11607.2|66
1752638100000|2025-07-16 03:55:00|11609.6|11608.7|11611.1|11610.2|11611.1|11610.2|11609.6|11608.7|64
1752638400000|2025-07-16 04:00:00|11611.6|11610.7|11612.6|11611.7|11612.6|11611.7|11610.7|11609.8|62
1752638700000|2025-07-16 04:05:00|11612.3|11611.4|11613.6|11612.7|11613.7|11612.8|11612.2|11611.3|52
1752639000000|2025-07-16 04:10:00|11613.3|11612.4|11612.4|11611.5|11613.3|11612.4|11610.6|11609.7|70
1752639300000|2025-07-16 04:15:00|11612.3|11611.4|11612.6|11611.7|11612.9|11612|11611.8|11610.4|45
1752639600000|2025-07-16 04:20:00|11612.5|11611.6|11613|11612.1|11613.4|11612.5|11611.4|11610.5|63
1752639900000|2025-07-16 04:25:00|11612.9|11612|11613.6|11612.7|11614.1|11613.2|11612.5|11611.6|49
1752640200000|2025-07-16 04:30:00|11613.8|11612.9|11615.8|11614.9|11616|11615.1|11613.8|11612.9|64
1752640500000|2025-07-16 04:35:00|11615.5|11614.6|11615.8|11614.9|11616.1|11615.2|11615.3|11614.3|60
1752640800000|2025-07-16 04:40:00|11615.6|11614.7|11613.9|11613|11615.6|11614.7|11613.8|11612.9|58
1752641100000|2025-07-16 04:45:00|11614.1|11612.8|11618.2|11617.3|11618.9|11618|11613.8|11612.8|80
1752641400000|2025-07-16 04:50:00|11617.9|11617.1|11619.1|11618.2|11619.2|11618.3|11616.7|11615.8|83
1752641700000|2025-07-16 04:55:00|11619.4|11618.5|11619.8|11619.2|11620.7|11619.7|11618.8|11617.9|118
1752642000000|2025-07-16 05:00:00|11619.9|11619.3|11618.5|11617.9|11620|11619.4|11617.9|11617.2|78
1752642300000|2025-07-16 05:05:00|11618.4|11617.8|11618|11617.4|11618.8|11618.2|11617.6|11616.9|67
1752642600000|2025-07-16 05:10:00|11617.8|11617.2|11617.1|11616.5|11618.4|11617.8|11617|11616.3|68
1752642900000|2025-07-16 05:15:00|11617.5|11616.9|11618.7|11618.1|11619.3|11618.4|11617.5|11616.6|63
1752643200000|2025-07-16 05:20:00|11619|11618.4|11617.5|11616.6|11620.1|11619.5|11617.5|11616.6|59
1752643500000|2025-07-16 05:25:00|11617.4|11616.5|11617.5|11616.6|11618.2|11617.4|11617.2|11616.3|56
1752643800000|2025-07-16 05:30:00|11617.4|11616.8|11618.8|11618.2|11618.9|11618.3|11616.1|11615.2|110
1752644100000|2025-07-16 05:35:00|11618.9|11618|11615.5|11614.6|11619|11618.1|11615.4|11614.5|77
1752644400000|2025-07-16 05:40:00|11615.4|11614.5|11619.1|11618.2|11619.2|11618.3|11615.4|11614.5|87
1752644700000|2025-07-16 05:45:00|11619|11618.1|11619.4|11618.8|11619.7|11618.9|11617.4|11616.6|88
1752645000000|2025-07-16 05:50:00|11619.5|11618.9|11620.2|11619.6|11620.6|11620|11618.9|11618.3|66
1752645300000|2025-07-16 05:55:00|11620.3|11619.7|11620.9|11619.5|11621.1|11620.3|11618.9|11618.3|97
1752645600000|2025-07-16 06:00:00|11620.5|11619.2|11622.8|11622.2|11623.1|11622.3|11618.7|11618.1|342
1752645900000|2025-07-16 06:05:00|11622.7|11622.1|11621.7|11621.1|11623.8|11622.9|11621|11620.4|194
1752646200000|2025-07-16 06:10:00|11621.8|11621.2|11621.6|11620.7|11623.7|11622.8|11621.1|11620.2|165
1752646500000|2025-07-16 06:15:00|11621.5|11620.6|11623.1|11622.2|11623.2|11622.3|11620.7|11619.8|151
1752646800000|2025-07-16 06:20:00|11623.2|11622.3|11622.5|11621.9|11624.9|11624|11621.2|11620.6|121
1752647100000|2025-07-16 06:25:00|11622.7|11622.1|11622.2|11621.6|11623.3|11622.6|11620.7|11620|141
1752647400000|2025-07-16 06:30:00|11622.1|11621.5|11621.8|11621.2|11624.5|11623.7|11621.6|11621|183
1752647700000|2025-07-16 06:35:00|11621.6|11621|11622.2|11621.6|11622.4|11621.8|11619.9|11619.3|116
1752648000000|2025-07-16 06:40:00|11622.3|11621.7|11623.3|11622.7|11626.2|11625.6|11622.3|11621.7|136
1752648300000|2025-07-16 06:45:00|11622.8|11622.2|11620.7|11620.1|11623.6|11622.9|11620.7|11620.1|148
1752648600000|2025-07-16 06:50:00|11620.8|11619.9|11623.1|11622.5|11623.4|11622.8|11620.2|11619.5|120
1752648900000|2025-07-16 06:55:00|11622.9|11622.3|11628.4|11627.5|11628.6|11627.7|11622.9|11622.1|239
1752649200000|2025-07-16 07:00:00|11628.5|11627.6|11625.9|11625|11628.8|11627.9|11625.8|11625|257
1752649500000|2025-07-16 07:05:00|11625.8|11624.9|11627.1|11626.2|11627.9|11627.3|11625.2|11624.5|153
1752649800000|2025-07-16 07:10:00|11626.8|11625.9|11624.6|11623.7|11627.5|11626.9|11623.7|11622.8|156
1752650100000|2025-07-16 07:15:00|11624.9|11624|11627.4|11626.8|11627.8|11627.2|11624.8|11623.9|137
1752650400000|2025-07-16 07:20:00|11627.5|11626.9|11626.6|11626|11627.8|11627.2|11626.2|11625.6|129
1752650700000|2025-07-16 07:25:00|11626.5|11625.9|11624.2|11622.8|11626.6|11626|11623.3|11622.6|186
1752651000000|2025-07-16 07:30:00|11624.1|11623|11620|11619.1|11624.6|11624|11619.7|11619.1|142
1752651300000|2025-07-16 07:35:00|11619.8|11618.9|11616.7|11616.1|11622.3|11621.7|11616.3|11615.7|280
1752651600000|2025-07-16 07:40:00|11617.2|11616.6|11616.5|11615.9|11617.2|11616.6|11613.7|11613.1|196
1752651900000|2025-07-16 07:45:00|11616.4|11615.8|11614.5|11613.9|11617.6|11616.9|11614|11613.4|166
1752652200000|2025-07-16 07:50:00|11614.4|11613.8|11617.4|11616.5|11617.9|11617|11613.3|11612.7|180
1752652500000|2025-07-16 07:55:00|11617.1|11616.2|11618.7|11617.8|11619|11618.4|11615.2|11614.6|195
1752652800000|2025-07-16 08:00:00|11618.6|11617.7|11619.9|11619.3|11622.7|11622.1|11618.5|11617.6|221
1752653100000|2025-07-16 08:05:00|11620.4|11619.8|11618.5|11617.9|11621.5|11620.9|11618.3|11617.7|109
1752653400000|2025-07-16 08:10:00|11618.3|11617.7|11623.1|11622.5|11624.9|11624.3|11618.1|11617.5|211
1752653700000|2025-07-16 08:15:00|11623|11622.4|11621.2|11620.6|11623.2|11622.6|11619.9|11619.3|123
1752654000000|2025-07-16 08:20:00|11621.1|11620.5|11621.3|11620.4|11622.6|11622|11620.8|11620.2|141
1752654300000|2025-07-16 08:25:00|11621.1|11620.2|11623|11622.4|11623.4|11622.8|11621.1|11620.2|127
1752654600000|2025-07-16 08:30:00|11622.9|11622.3|11622.1|11621.5|11623.2|11622.6|11621.3|11620.7|119
1752654900000|2025-07-16 08:35:00|11622|11621.4|11620.1|11619.5|11622.4|11621.8|11619.9|11619.3|125
1752655200000|2025-07-16 08:40:00|11620|11619.4|11624.5|11623.9|11624.6|11624|11619.5|11618.9|162
1752655500000|2025-07-16 08:45:00|11624.6|11623.7|11622.5|11621.9|11626.2|11625.6|11622.1|11621.5|160
1752655800000|2025-07-16 08:50:00|11622.4|11621.8|11623.2|11622.6|11623.8|11623.2|11622.3|11621.7|87
1752656100000|2025-07-16 08:55:00|11623.3|11622.7|11625.5|11624.9|11625.5|11624.9|11623.2|11622.6|173
1752656400000|2025-07-16 09:00:00|11625.4|11624.8|11622.6|11621.7|11626.6|11626|11622|11621.1|186
1752656700000|2025-07-16 09:05:00|11622.1|11621.2|11622.4|11621.8|11624.2|11623.6|11621.6|11620.9|128
1752657000000|2025-07-16 09:10:00|11622.3|11621.7|11620.8|11620.2|11622.9|11621.9|11620.3|11619.7|126
1752657300000|2025-07-16 09:15:00|11620.6|11620|11620|11619.4|11621.3|11620.7|11617.7|11617|164
1752657600000|2025-07-16 09:20:00|11619.7|11619.1|11619.1|11618.2|11621.6|11621|11618.5|11617.9|116
1752657900000|2025-07-16 09:25:00|11618.8|11617.9|11618.5|11617.9|11621|11620.4|11618.2|11617.4|109
1752658200000|2025-07-16 09:30:00|11618.4|11617.8|11614.9|11614.3|11618.6|11618|11614.9|11614.3|132
1752658500000|2025-07-16 09:35:00|11615|11614.4|11618.3|11617.7|11618.6|11618|11614.9|11614.3|129
1752658800000|2025-07-16 09:40:00|11618.2|11617.6|11619.3|11618.7|11619.7|11618.8|11618.2|11617.6|89
1752659100000|2025-07-16 09:45:00|11619.9|11619.3|11617.8|11617.2|11620.6|11620|11617.5|11616.8|96
1752659400000|2025-07-16 09:50:00|11617.7|11617.1|11616.1|11615.5|11619|11618.4|11613.6|11612.7|147
1752659700000|2025-07-16 09:55:00|11616.3|11615.7|11615.6|11615|11618.3|11617.7|11613.9|11613.3|160
1752660000000|2025-07-16 10:00:00|11615.8|11615.2|11615.2|11614.6|11617.2|11616.6|11614.9|11614.3|128
1752660300000|2025-07-16 10:05:00|11615.1|11614.5|11614.6|11614|11617.2|11616.6|11614.6|11614|96
1752660600000|2025-07-16 10:10:00|11614.4|11613.8|11613.7|11612.8|11614.7|11614.1|11613.5|11612.7|89
1752660900000|2025-07-16 10:15:00|11613.8|11612.9|11610.6|11610|11614.4|11613.5|11609.9|11609.1|195
1752661200000|2025-07-16 10:20:00|11610.9|11610.3|11612|11611.1|11612.5|11611.6|11610.2|11609.3|126
1752661500000|2025-07-16 10:25:00|11611.9|11611.3|11613.4|11612.8|11614.1|11613|11611.9|11611.3|64
1752661800000|2025-07-16 10:30:00|11613.3|11612.7|11617.1|11616.5|11617.3|11616.7|11613.3|11612.7|94
1752662100000|2025-07-16 10:35:00|11617|11616.4|11616.9|11616.3|11618.8|11618.2|11616.4|11615.8|116
1752662400000|2025-07-16 10:40:00|11616.8|11616.2|11616.7|11616.1|11619|11618.1|11616.2|11615.6|96
1752662700000|2025-07-16 10:45:00|11616.5|11615.9|11618.1|11617.5|11618.2|11617.6|11616.1|11615.5|79
1752663000000|2025-07-16 10:50:00|11617.9|11617.3|11617.5|11616.9|11619.3|11618.7|11617.3|11616.7|119
1752663300000|2025-07-16 10:55:00|11617.6|11617|11617.6|11617|11618.2|11617.6|11617.2|11616.6|59
1752663600000|2025-07-16 11:00:00|11617.5|11616.9|11621|11620.1|11621.5|11620.8|11616.5|11615.8|148
1752663900000|2025-07-16 11:05:00|11620.9|11620|11618.3|11617.4|11621.1|11620.2|11618.2|11617.3|103
1752664200000|2025-07-16 11:10:00|11618.4|11617.7|11617.2|11616.3|11619.3|11618.6|11616.7|11615.8|113
1752664500000|2025-07-16 11:15:00|11617.3|11616.4|11615.1|11614.5|11617.9|11617.1|11614.8|11614.2|110
1752664800000|2025-07-16 11:20:00|11615.2|11614.6|11616|11615.1|11617.1|11616.3|11614.6|11613.7|128
1752665100000|2025-07-16 11:25:00|11615.9|11615|11611.4|11610.5|11615.9|11615|11610.9|11609.8|151
1752665400000|2025-07-16 11:30:00|11611.3|11610.4|11611.6|11610.7|11612.8|11611.9|11609.8|11608.9|136
1752665700000|2025-07-16 11:35:00|11611.5|11610.6|11611.4|11610.5|11613.5|11612.9|11610.1|11609.2|162
1752666000000|2025-07-16 11:40:00|11611.5|11610.6|11611|11610.4|11612.5|11611.6|11610.3|11609.7|100
1752666300000|2025-07-16 11:45:00|11610.8|11610.2|11611.1|11610.2|11612.6|11612|11608.9|11608.3|152
1752666600000|2025-07-16 11:50:00|11611.2|11610.3|11607.9|11607.3|11611.2|11610.3|11607.3|11606.7|169
1752666900000|2025-07-16 11:55:00|11607.6|11607|11604.1|11603.5|11607.6|11607|11601|11600.4|340
1752667200000|2025-07-16 12:00:00|11604.2|11603.6|11604.1|11603.5|11606.7|11606.1|11601.9|11601.3|275
1752667500000|2025-07-16 12:05:00|11604.4|11603.8|11602|11601.4|11606.4|11605.8|11601.4|11600.8|186
1752667800000|2025-07-16 12:10:00|11602.1|11601.5|11600.4|11599.5|11603.2|11602.3|11600.2|11598.6|222
1752668100000|2025-07-16 12:15:00|11600.5|11599.6|11598.8|11597.9|11603.2|11602.3|11597.5|11596.8|213
1752668400000|2025-07-16 12:20:00|11598.5|11597.6|11598.3|11597.4|11599.3|11598.4|11594.7|11593.9|243
1752668700000|2025-07-16 12:25:00|11598|11597.1|11596.4|11594.3|11598|11597.1|11593.8|11593.1|310
1752669000000|2025-07-16 12:30:00|11597|11594.1|11610.5|11609.6|11615.2|11612.5|11596.8|11593.6|1070
1752669300000|2025-07-16 12:35:00|11610.4|11609.5|11608.2|11607.3|11612.8|11611.9|11606.3|11605.4|493
1752669600000|2025-07-16 12:40:00|11608.3|11607.4|11610.2|11609.3|11613.6|11612.6|11603.1|11602.2|443
1752669900000|2025-07-16 12:45:00|11610.4|11609.5|11607.5|11606.6|11612.5|11611.9|11606|11605.1|371
1752670200000|2025-07-16 12:50:00|11607.6|11606.7|11604.2|11603.3|11610.2|11609.3|11601.9|11601|377
1752670500000|2025-07-16 12:55:00|11604|11603.1|11599.2|11598.3|11604|11603.1|11594.9|11594|428
1752670800000|2025-07-16 13:00:00|11599.1|11598.2|11602.9|11602|11603.1|11602.3|11598.8|11597.9|373
1752671100000|2025-07-16 13:05:00|11602.8|11601.9|11599|11598.1|11603.5|11602.6|11598.5|11597.6|268
1752671400000|2025-07-16 13:10:00|11599.2|11598.3|11593.5|11592.9|11599.2|11598.3|11590.7|11589.8|381
1752671700000|2025-07-16 13:15:00|11593.8|11593.2|11587.6|11587|11595.3|11594.7|11587.1|11586.5|366
1752672000000|2025-07-16 13:20:00|11587.8|11587.2|11586.8|11586.2|11592|11591.4|11579.1|11577.9|584
1752672300000|2025-07-16 13:25:00|11586.9|11586.3|11582.8|11581.6|11588.5|11587.9|11579.8|11578.5|319
1752672600000|2025-07-16 13:30:00|11581.9|11581|11577.3|11576.7|11583.7|11583.1|11575.2|11574.6|457
1752672900000|2025-07-16 13:35:00|11577.8|11577.2|11574.8|11574.2|11579.2|11578.6|11573.2|11572.6|427
1752673200000|2025-07-16 13:40:00|11574.9|11574.3|11578.6|11578|11581.9|11581.3|11574.7|11574.1|361
1752673500000|2025-07-16 13:45:00|11578.7|11578.1|11565.6|11565|11578.8|11578.2|11563.8|11563.2|550
1752673800000|2025-07-16 13:50:00|11565.4|11564.8|11571|11570.4|11572.3|11571.7|11564.2|11563.6|435
1752674100000|2025-07-16 13:55:00|11571.1|11570.5|11572.8|11572.2|11574.5|11573.9|11568.3|11567.7|396
1752674400000|2025-07-16 14:00:00|11572.9|11572.3|11577.3|11576.7|11578.2|11577.6|11572.9|11572.3|378
1752674700000|2025-07-16 14:05:00|11577.4|11576.8|11573.8|11573.2|11577.5|11576.9|11573|11572.4|262
1752675000000|2025-07-16 14:10:00|11572.8|11572.2|11571.1|11570.5|11573.9|11573.3|11570.4|11569.8|228
1752675300000|2025-07-16 14:15:00|11571.2|11570.6|11567.6|11567|11571.9|11571.3|11567|11566.4|232
1752675600000|2025-07-16 14:20:00|11567.5|11566.9|11571.1|11570.5|11571.1|11570.5|11567|11566.4|203
1752675900000|2025-07-16 14:25:00|11571|11570.4|11570.4|11569.8|11571.5|11570.9|11568.4|11567.8|189
1752676200000|2025-07-16 14:30:00|11570.9|11570.3|11567.7|11567.1|11571.8|11571.2|11566.1|11565.5|242
1752676500000|2025-07-16 14:35:00|11567.2|11566.6|11564.7|11563.8|11569.8|11568.6|11563|11562.1|224
1752676800000|2025-07-16 14:40:00|11564.8|11563.9|11569.5|11568.9|11571.2|11570.6|11563|11562.4|265
1752677100000|2025-07-16 14:45:00|11569.6|11568.7|11568.3|11567.7|11573.6|11573|11568.3|11567.7|245
1752677400000|2025-07-16 14:50:00|11568.4|11567.8|11593.2|11590.1|11600.9|11597.1|11566.1|11565.5|684
1752677700000|2025-07-16 14:55:00|11593.4|11588.4|11593.1|11592.2|11606.4|11605.5|11580.7|11579.8|1605
1752678000000|2025-07-16 15:00:00|11592.5|11591.6|11611.6|11610.7|11616.7|11615.9|11592.5|11591.6|1090
1752678300000|2025-07-16 15:05:00|11611.7|11610.8|11611.8|11610.9|11617.1|11616.1|11607.3|11606.5|816
1752678600000|2025-07-16 15:10:00|11612|11611.2|11620.3|11619.4|11625|11624.1|11612|11611.2|763
1752678900000|2025-07-16 15:15:00|11620.6|11619.2|11670.2|11669.3|11697.9|11695.1|11619.1|11618.2|2172
1752679200000|2025-07-16 15:20:00|11670.1|11669.2|11672.2|11671.6|11685.2|11684.3|11668.5|11667.6|1857
1752679500000|2025-07-16 15:25:00|11672.3|11671.7|11685.4|11684.5|11695.4|11694.2|11672.3|11671.7|1544
1752679800000|2025-07-16 15:30:00|11684.9|11684|11701.6|11700.7|11722.7|11720.1|11681.1|11680.2|2026
1752680100000|2025-07-16 15:35:00|11701.7|11700.8|11702.4|11701.5|11703.3|11702.2|11689.6|11688.7|1451
1752680400000|2025-07-16 15:40:00|11702.5|11701.6|11690|11689.4|11712.1|11711.2|11687.6|11686.9|1284
1752680700000|2025-07-16 15:45:00|11690.7|11689.8|11681.4|11680.8|11694.2|11693.5|11669|11668.1|1475
1752681000000|2025-07-16 15:50:00|11681.9|11681.3|11665.4|11663.5|11684.2|11683.3|11661.5|11658.6|1187
1752681300000|2025-07-16 15:55:00|11665.8|11663.8|11630.3|11628.8|11668.9|11668|11612.5|11608.8|2152
1752681600000|2025-07-16 16:00:00|11630.1|11628.6|11629.1|11628.5|11633.8|11632.4|11616|11613.7|1587
1752681900000|2025-07-16 16:05:00|11629|11628.4|11639.9|11639|11645.7|11644.8|11629|11628.4|1230
1752682200000|2025-07-16 16:10:00|11640.2|11639.3|11647|11646.1|11656.4|11655.5|11639.4|11638.5|1089
1752682500000|2025-07-16 16:15:00|11646.6|11645.7|11638.7|11638.1|11646.6|11645.7|11636.2|11635.3|717
1752682800000|2025-07-16 16:20:00|11638.6|11638|11640.6|11640|11644.6|11644|11631.6|11630.5|655
1752683100000|2025-07-16 16:25:00|11640.7|11640.1|11636.2|11635.6|11645.2|11644.6|11634.5|11633.9|564
1752683400000|2025-07-16 16:30:00|11636.8|11636.2|11630.1|11629.5|11640|11639.4|11629.3|11628.3|572
1752683700000|2025-07-16 16:35:00|11630|11629.4|11631.9|11631.3|11633.2|11632.6|11628.8|11627.9|405
1752684000000|2025-07-16 16:40:00|11632.1|11631.5|11631.5|11630.9|11633.2|11632.6|11628.3|11627.7|285
1752684300000|2025-07-16 16:45:00|11631.4|11630.8|11644.9|11644.3|11646.9|11646.3|11630.4|11629.8|462
1752684600000|2025-07-16 16:50:00|11645.5|11644.9|11640.3|11639.7|11646.8|11646.2|11635.1|11634.5|354
1752684900000|2025-07-16 16:55:00|11640.4|11639.8|11639.4|11638.8|11643.2|11642.5|11636.7|11635.8|294
1752685200000|2025-07-16 17:00:00|11639.6|11639|11641.5|11640.9|11643|11642.4|11638.6|11638|394
1752685500000|2025-07-16 17:05:00|11641.6|11641|11650.5|11649.6|11654.2|11653.6|11638.8|11638.2|404
1752685800000|2025-07-16 17:10:00|11650.7|11649.8|11652.5|11651.9|11656|11655.4|11650.6|11649.7|323
1752686100000|2025-07-16 17:15:00|11652.3|11651.7|11655.1|11654.5|11655.5|11654.9|11647.7|11646.9|345
1752686400000|2025-07-16 17:20:00|11655|11654.4|11655.2|11654.3|11658.2|11657.6|11649.3|11648.7|362
1752686700000|2025-07-16 17:25:00|11654.9|11653.9|11651.2|11650.6|11659.1|11658.5|11651.1|11650.5|385
1752687000000|2025-07-16 17:30:00|11651.6|11651|11649.5|11648.9|11654.7|11654.1|11648.4|11647.8|249
1752687300000|2025-07-16 17:35:00|11649.4|11648.8|11651.5|11650.9|11654.3|11653.7|11648.7|11648.1|196
1752687600000|2025-07-16 17:40:00|11651.6|11651|11649.6|11649|11652.2|11651.6|11648.9|11648.3|159
1752687900000|2025-07-16 17:45:00|11649.5|11648.9|11656.6|11656|11658|11657.4|11648.2|11647.6|276
1752688200000|2025-07-16 17:50:00|11656.5|11655.9|11641.8|11641.2|11656.7|11656.1|11641.5|11640.9|350
1752688500000|2025-07-16 17:55:00|11641.9|11641.3|11641.6|11641|11642.8|11642.2|11636.9|11636.3|242
1752688800000|2025-07-16 18:00:00|11641.8|11641.2|11637.2|11636.6|11644.2|11643.6|11636.9|11636.3|291
1752689100000|2025-07-16 18:05:00|11637.4|11636.8|11636.4|11635.8|11640.6|11640|11634.7|11634.1|217
1752689400000|2025-07-16 18:10:00|11636.5|11635.9|11637.7|11637.1|11637.9|11637.3|11634.6|11634|187
1752689700000|2025-07-16 18:15:00|11637.6|11637|11638.3|11637.7|11640.6|11640|11637.2|11636.6|178
1752690000000|2025-07-16 18:20:00|11638.5|11637.9|11639.2|11638.6|11639.8|11639.2|11637.3|11636.7|131
1752690300000|2025-07-16 18:25:00|11638.9|11638.3|11637.4|11636.8|11639.5|11638.9|11636.1|11635.5|118
1752690600000|2025-07-16 18:30:00|11637.3|11636.7|11637.5|11636.9|11639.6|11639|11636.1|11635.5|148
1752690900000|2025-07-16 18:35:00|11637.4|11636.8|11636.8|11636.2|11639.2|11638.3|11636|11635.4|97
1752691200000|2025-07-16 18:40:00|11636.7|11636.1|11634.4|11633.8|11636.7|11636.1|11634.2|11633.6|176
1752691500000|2025-07-16 18:45:00|11634.1|11633.5|11635.1|11634.5|11635.4|11634.8|11634.1|11633.5|64
1752691800000|2025-07-16 18:50:00|11635.2|11634.6|11630.6|11630|11636|11635.4|11630.6|11630|150
1752692100000|2025-07-16 18:55:00|11630.5|11629.9|11628.7|11628.1|11631|11630.1|11628.1|11627.5|171
1752692400000|2025-07-16 19:00:00|11629|11628.4|11624.4|11623.8|11633|11632.4|11624.4|11623.8|194
1752692700000|2025-07-16 19:05:00|11624|11623.4|11628.3|11627.7|11628.6|11628|11622.7|11622.1|136
1752693000000|2025-07-16 19:10:00|11628.2|11627.6|11625.6|11625|11628.4|11627.8|11624.1|11623.5|122
1752693300000|2025-07-16 19:15:00|11625.4|11624.8|11624.3|11623.7|11625.5|11624.9|11620.7|11620.1|146
1752693600000|2025-07-16 19:20:00|11625.2|11624.6|11625.6|11625|11626.9|11626.3|11623.6|11623|115
1752693900000|2025-07-16 19:25:00|11626.3|11625.7|11630.1|11629.2|11630.2|11629.5|11626.3|11625.7|133
1752694200000|2025-07-16 19:30:00|11630.4|11629.5|11629.8|11629.2|11632|11631.1|11628.1|11627.2|158
1752694500000|2025-07-16 19:35:00|11629.7|11629.1|11630.1|11629.5|11631.6|11631|11629.4|11628.8|118
1752694800000|2025-07-16 19:40:00|11630.2|11629.6|11630.1|11629|11631.5|11630.9|11629.5|11628.9|126
1752695100000|2025-07-16 19:45:00|11630|11628.9|11632.8|11631.9|11634.9|11634.2|11629.4|11628.5|161
1752695400000|2025-07-16 19:50:00|11633.2|11632.6|11634.5|11632.8|11637.4|11636|11631.6|11631|149
1752695700000|2025-07-16 19:55:00|11634.3|11632.5|11636|11635.4|11637.3|11636.4|11633.5|11632|119
1752696000000|2025-07-16 20:00:00|11635.9|11635.3|11636.8|11635.9|11637.8|11637.2|11633.5|11632.9|94
1752696300000|2025-07-16 20:05:00|11636.9|11636|11638.2|11637.6|11640.7|11639.8|11636.9|11636|66
1752696600000|2025-07-16 20:10:00|11638|11637.1|11641.3|11640.7|11641.9|11641|11637.4|11636.5|96
1752696900000|2025-07-16 20:15:00|11641.2|11640.6|11639.7|11639.1|11641.4|11640.8|11639.3|11638.4|61
1752697200000|2025-07-16 20:20:00|11639.6|11639|11639.7|11639.1|11640.4|11639.8|11639.1|11638.4|54
1752697500000|2025-07-16 20:25:00|11639.8|11639.2|11639.6|11639|11640.4|11639.5|11638.3|11637.7|56
1752697800000|2025-07-16 20:30:00|11639.3|11638.7|11636.6|11636|11639.6|11639|11636.3|11635.7|69
1752698100000|2025-07-16 20:35:00|11636.7|11636.1|11637.2|11636.6|11637.7|11637.1|11636.1|11635.5|41
1752698400000|2025-07-16 20:40:00|11637.1|11636.5|11639.7|11638.8|11640.1|11639.5|11637.1|11636.5|83
1752698700000|2025-07-16 20:45:00|11639.6|11638.7|11639.6|11638.7|11640.3|11639.4|11639.1|11638.2|94
1752699000000|2025-07-16 20:50:00|11639.7|11638.8|11642.3|11641.4|11642.8|11641.9|11638.4|11637.5|121
1752699300000|2025-07-16 20:55:00|11642.6|11641.1|11640.8|11634.2|11643.9|11641.4|11640.8|11634.2|198
1752699600000|2025-07-16 21:00:00|11640.9|11634.3|11636.9|11630.3|11640.9|11634.3|11636.8|11630.2|8
1752699900000|2025-07-16 21:05:00|11637.7|11631.1|11639.2|11632.6|11640.1|11633.5|11637.7|11631.1|8
1752700200000|2025-07-16 21:10:00|11639.8|11633.2|11639.6|11633|11640.1|11633.5|11639.6|11633|6
1752700500000|2025-07-16 21:15:00|11639.4|11632.8|11637.4|11630.8|11639.8|11633.2|11637.2|11630.6|11
1752700800000|2025-07-16 21:20:00|11637.7|11631.1|11639.8|11633.2|11639.8|11633.2|11637.7|11631.1|8
1752701100000|2025-07-16 21:25:00|11639.7|11633.1|11640.4|11633.8|11640.5|11633.9|11639.7|11633.1|6
1752701400000|2025-07-16 21:30:00|11640.5|11633.9|11640.6|11634|11640.6|11634|11640.5|11633.9|2
1752701700000|2025-07-16 21:35:00|11640.4|11633.8|11639.9|11634.7|11641|11635.1|11639.6|11633.5|13
1752702000000|2025-07-16 21:40:00|11639.8|11634.9|11638.3|11634|11639.8|11635.1|11638.1|11633.7|25
1752702300000|2025-07-16 21:45:00|11638.2|11634.1|11638.4|11633.9|11638.4|11634.1|11638.2|11633.7|27
1752702600000|2025-07-16 21:50:00|11638.2|11633.8|11637.9|11633.9|11638.4|11634.5|11637.4|11633.6|28
1752702900000|2025-07-16 21:55:00|11638|11633.8|11638.2|11631.6|11640.3|11633.9|11635.6|11629|29
1752703200000|2025-07-16 22:00:00|11636.8|11630.2|11642|11639.8|11644.1|11641|11636.8|11630.2|76
1752703500000|2025-07-16 22:05:00|11641.7|11640.1|11639.5|11638.6|11641.7|11640.1|11639.5|11637.9|41
1752703800000|2025-07-16 22:10:00|11639.6|11638.7|11643.4|11642.5|11643.4|11642.5|11639.5|11638.6|45
1752704100000|2025-07-16 22:15:00|11642.7|11641.8|11641|11640.1|11643.3|11642.4|11640.8|11639.9|31
1752704400000|2025-07-16 22:20:00|11641.3|11639.9|11638.5|11637.6|11641.5|11640.2|11638|11637.1|43
1752704700000|2025-07-16 22:25:00|11638.4|11637.5|11639.1|11638.2|11639.8|11638.9|11638|11637.1|44
1752705000000|2025-07-16 22:30:00|11639.3|11638.4|11639.2|11638.3|11640.9|11640|11639.1|11638.2|42
1752705300000|2025-07-16 22:35:00|11639.1|11638.2|11637.4|11636.5|11639.4|11638.5|11636.6|11635.7|53
1752705600000|2025-07-16 22:40:00|11637.3|11636.4|11636.9|11636|11637.8|11636.9|11636.9|11636|33
1752705900000|2025-07-16 22:45:00|11636.8|11635.9|11635.7|11634.8|11637.2|11636.3|11635.4|11634.5|44
1752706200000|2025-07-16 22:50:00|11635.8|11634.5|11636.3|11635.4|11637.4|11636.5|11635.7|11634.4|37
1752706500000|2025-07-16 22:55:00|11636.1|11635.2|11637.1|11636.2|11637.4|11636.5|11635.7|11634.8|38
1752706800000|2025-07-16 23:00:00|11637.4|11636.5|11636.8|11635.9|11638.9|11638|11636.8|11635.9|59
1752707100000|2025-07-16 23:05:00|11636.7|11635.8|11637.7|11636.8|11637.8|11636.9|11635.6|11634.5|64
1752707400000|2025-07-16 23:10:00|11637.3|11636.4|11637.5|11636.3|11638|11637.2|11637.1|11635.9|38
1752707700000|2025-07-16 23:15:00|11637.7|11636.6|11639.8|11638.5|11639.8|11638.5|11637.1|11636.2|59
1752708000000|2025-07-16 23:20:00|11639.5|11638.3|11640.4|11639|11641.1|11639.8|11639.5|11638.2|37
1752708300000|2025-07-16 23:25:00|11640.1|11638.6|11638.1|11637.5|11640.5|11639.2|11637.9|11637.3|34
1752708600000|2025-07-16 23:30:00|11638.7|11637.2|11638.4|11637.8|11639.6|11638.7|11638.2|11637.2|21
1752708900000|2025-07-16 23:35:00|11638.3|11637.7|11638.3|11637.7|11639|11638.4|11637.9|11637.3|32
1752709200000|2025-07-16 23:40:00|11638.2|11637.6|11635.4|11634.8|11638.7|11638.1|11635.1|11634.5|55
1752709500000|2025-07-16 23:45:00|11635.5|11634.9|11636.3|11635.7|11637|11636.3|11635.2|11634.4|61
1752709800000|2025-07-16 23:50:00|11635.8|11635.2|11634.7|11633.8|11635.8|11635.2|11633.5|11632.9|51
1752710100000|2025-07-16 23:55:00|11634.6|11633.7|11635.6|11634.7|11635.7|11634.8|11633.8|11632.9|75
1752710400000|2025-07-17 00:00:00|11635.5|11634.6|11632.5|11631.6|11636.4|11635.5|11630|11629.1|181
1752710700000|2025-07-17 00:05:00|11632.6|11631.7|11631.2|11630.3|11633.7|11632.5|11630.9|11630|91
1752711000000|2025-07-17 00:10:00|11631.6|11630.7|11631.9|11630.7|11632.3|11631.4|11629.9|11629.1|88
1752711300000|2025-07-17 00:15:00|11632|11630.8|11628.5|11627.6|11632.1|11631.1|11628.3|11627.5|88
1752711600000|2025-07-17 00:20:00|11628.6|11627.7|11629.1|11628.5|11630|11629.1|11628.5|11627.6|74
1752711900000|2025-07-17 00:25:00|11629.3|11628.4|11628.2|11627.6|11630.5|11629.6|11628|11627.3|86
1752712200000|2025-07-17 00:30:00|11628.3|11627.4|11623.9|11623|11628.5|11627.6|11623.7|11622.9|92
1752712500000|2025-07-17 00:35:00|11624|11623.1|11619.8|11618.9|11624|11623.1|11617.6|11617|160
1752712800000|2025-07-17 00:40:00|11619.9|11619|11621.4|11620.5|11621.5|11620.6|11619.5|11618.6|108
1752713100000|2025-07-17 00:45:00|11621.3|11620.4|11621|11620.1|11621.7|11620.8|11618.7|11617.6|101
1752713400000|2025-07-17 00:50:00|11621.1|11620.2|11622.2|11621.3|11623.9|11623|11621|11620.1|165
1752713700000|2025-07-17 00:55:00|11621.9|11621|11624.1|11623.2|11624.1|11623.2|11619.5|11618.9|172
1752714000000|2025-07-17 01:00:00|11624|11623.1|11621.6|11620.7|11625.2|11624.3|11621|11620.1|216
1752714300000|2025-07-17 01:05:00|11621.7|11620.8|11620.7|11619.8|11622.1|11621.2|11619.7|11618.8|111
1752714600000|2025-07-17 01:10:00|11621|11620.1|11622.9|11622|11623.6|11622.7|11620.3|11619.4|89
1752714900000|2025-07-17 01:15:00|11623|11622.1|11621.5|11620.6|11625.6|11624.7|11621.3|11620.4|132
1752715200000|2025-07-17 01:20:00|11621.4|11620.5|11620.5|11619.6|11621.9|11621.2|11619.9|11619|80
1752715500000|2025-07-17 01:25:00|11620.3|11619.4|11619.3|11618.4|11620.6|11619.9|11618.4|11617.6|79
1752715800000|2025-07-17 01:30:00|11618.3|11617.4|11616.8|11616.2|11619.7|11618.8|11613.7|11612.8|248
1752716100000|2025-07-17 01:35:00|11616.9|11616.3|11618.9|11618|11618.9|11618.3|11615.8|11615.2|148
1752716400000|2025-07-17 01:40:00|11619|11618.1|11622.8|11622.2|11623.2|11622.2|11618.7|11618.1|148
1752716700000|2025-07-17 01:45:00|11622.7|11622.1|11621.6|11621|11624.7|11624.1|11621.3|11620.7|130
1752717000000|2025-07-17 01:50:00|11621.9|11621.3|11626.4|11625.8|11626.8|11625.8|11621.9|11621.3|119
1752717300000|2025-07-17 01:55:00|11626.6|11626|11628.3|11627.4|11629.5|11628.9|11626.2|11625.6|128
1752717600000|2025-07-17 02:00:00|11628.1|11627.5|11625.3|11624.7|11628.1|11627.5|11624.9|11624.3|159
1752717900000|2025-07-17 02:05:00|11625.2|11624.6|11623.6|11623|11625.8|11625.2|11623.4|11622.8|99
1752718200000|2025-07-17 02:10:00|11623.5|11622.9|11623.5|11622.9|11623.7|11623.1|11621.9|11621.3|101
1752718500000|2025-07-17 02:15:00|11623.1|11622.5|11622.1|11621.2|11623.4|11622.8|11621.4|11620.6|86
1752718800000|2025-07-17 02:20:00|11622.2|11621.3|11623.2|11622.6|11623.7|11623.1|11620.2|11619.6|107
1752719100000|2025-07-17 02:25:00|11623|11622.4|11623.7|11622.8|11624.1|11623.2|11622.6|11622|76
1752719400000|2025-07-17 02:30:00|11623.5|11622.6|11623.7|11623.1|11625.4|11624.8|11623|11622.4|76
1752719700000|2025-07-17 02:35:00|11623.6|11623|11622.4|11621.5|11623.7|11623.1|11621.1|11620.2|75
1752720000000|2025-07-17 02:40:00|11622.6|11621.7|11622.8|11621.9|11623.4|11622.5|11621|11620.2|73
1752720300000|2025-07-17 02:45:00|11622.6|11621.7|11619.6|11618.7|11622.7|11621.8|11618.9|11618|86
1752720600000|2025-07-17 02:50:00|11619.5|11618.6|11620|11619.4|11620.9|11620.2|11618.9|11618|77
1752720900000|2025-07-17 02:55:00|11620.1|11619.5|11618.3|11617.7|11620.1|11619.5|11617|11616.4|91
1752721200000|2025-07-17 03:00:00|11618.6|11618|11615.8|11615.2|11618.8|11618.2|11615.6|11615|65
1752721500000|2025-07-17 03:05:00|11616.6|11616|11616.3|11615.7|11618|11617.4|11616.3|11615.7|77
1752721800000|2025-07-17 03:10:00|11616.2|11615.6|11616.6|11616|11617|11616.3|11615.7|11615.1|50
1752722100000|2025-07-17 03:15:00|11616.5|11615.6|11616.4|11615.8|11618|11617.4|11616.1|11615.5|80
1752722400000|2025-07-17 03:20:00|11616.5|11615.9|11617.4|11616.5|11617.6|11616.7|11615.3|11614.7|67
1752722700000|2025-07-17 03:25:00|11617.5|11616.6|11619.5|11618.9|11619.7|11619.1|11617|11616.4|71
1752723000000|2025-07-17 03:30:00|11619.6|11619|11615.8|11615.2|11620|11619.4|11614.3|11613.7|98
1752723300000|2025-07-17 03:35:00|11615.6|11615|11616.2|11615.6|11617.2|11616.6|11615.6|11614.9|60
1752723600000|2025-07-17 03:40:00|11616.3|11615.7|11618.1|11617.2|11618.1|11617.2|11614.6|11613.7|67
1752723900000|2025-07-17 03:45:00|11618.3|11617.4|11617.2|11616.6|11618.3|11617.4|11615.4|11614.6|73
1752724200000|2025-07-17 03:50:00|11617.3|11616.7|11617.1|11616.2|11617.9|11617|11616.2|11615.5|61
1752724500000|2025-07-17 03:55:00|11616.7|11615.8|11619.8|11618.9|11620.1|11619.4|11616.7|11615.8|80
1752724800000|2025-07-17 04:00:00|11620|11619.1|11619.5|11618.9|11620.1|11619.1|11618.4|11617.8|66
1752725100000|2025-07-17 04:05:00|11619.6|11619|11618|11617.4|11619.6|11619|11617.9|11617.3|41
1752725400000|2025-07-17 04:10:00|11617.9|11617.3|11617.6|11616.7|11618.6|11617.7|11616.4|11615.8|46
1752725700000|2025-07-17 04:15:00|11617.7|11616.8|11618|11617.1|11618.7|11617.8|11617.1|11616.2|57
1752726000000|2025-07-17 04:20:00|11617.9|11617|11618.9|11618|11619.3|11618.4|11617.8|11616.8|41
1752726300000|2025-07-17 04:25:00|11618.8|11617.9|11619|11618.4|11619|11618.4|11617.6|11616.7|42
1752726600000|2025-07-17 04:30:00|11618.9|11618.3|11619.5|11618.9|11620.1|11619.5|11618.7|11618.1|41
1752726900000|2025-07-17 04:35:00|11619.6|11619|11620.8|11620.2|11621.3|11620.3|11619.5|11618.9|49
1752727200000|2025-07-17 04:40:00|11620.9|11620.3|11621|11620.4|11622.1|11621.5|11620.5|11619.9|61
1752727500000|2025-07-17 04:45:00|11621.7|11621.1|11621.1|11620.5|11622.2|11621.6|11621.1|11620.5|41
1752727800000|2025-07-17 04:50:00|11621|11620.4|11624.1|11623.2|11624.4|11623.4|11621|11620.4|78
1752728100000|2025-07-17 04:55:00|11624|11623.1|11624.6|11623.7|11625.4|11624.2|11622.4|11621.5|90
1752728400000|2025-07-17 05:00:00|11624.5|11623.6|11624.7|11623.8|11625.5|11624.6|11624.3|11623.4|78
1752728700000|2025-07-17 05:05:00|11625.5|11624.6|11625|11624.1|11627.8|11626.9|11624.8|11623.9|85
1752729000000|2025-07-17 05:10:00|11625.1|11624.2|11626.4|11625.8|11626.6|11626|11624.9|11624.2|65
1752729300000|2025-07-17 05:15:00|11626.3|11625.7|11626.3|11625.7|11627.1|11626.4|11625.9|11625.3|63
1752729600000|2025-07-17 05:20:00|11626.4|11625.8|11623|11622.4|11627.5|11626.6|11622.6|11621.6|65
1752729900000|2025-07-17 05:25:00|11623.2|11622.6|11625.5|11624.9|11625.7|11625.1|11623.2|11622.6|46
1752730200000|2025-07-17 05:30:00|11625.7|11625.1|11624.5|11623.9|11625.7|11625.1|11624.2|11623.6|80
1752730500000|2025-07-17 05:35:00|11624.4|11623.8|11622.1|11621.5|11624.7|11623.8|11621.9|11621.3|59
1752730800000|2025-07-17 05:40:00|11622|11621.4|11623.3|11622.7|11623.8|11623|11621.9|11621.3|47
1752731100000|2025-07-17 05:45:00|11623.7|11623.1|11623.2|11622.6|11624|11623.1|11622.4|11621.4|91
1752731400000|2025-07-17 05:50:00|11623.1|11622.5|11622.6|11622|11624.6|11624|11622.4|11621.8|63
1752731700000|2025-07-17 05:55:00|11622.5|11621.9|11617.6|11617|11622.5|11621.9|11617.4|11616.8|166
1752732000000|2025-07-17 06:00:00|11617.5|11616.9|11614.5|11613.9|11618.3|11617.7|11612.7|11612.1|343
1752732300000|2025-07-17 06:05:00|11614.4|11613.8|11615.3|11614.7|11618.1|11617.5|11612.9|11612.3|247
1752732600000|2025-07-17 06:10:00|11615.2|11614.6|11608.8|11607.9|11615.7|11614.8|11608.2|11607.3|252
1752732900000|2025-07-17 06:15:00|11609.1|11608.2|11600.7|11599.8|11610.1|11609.2|11598.3|11597.4|406
1752733200000|2025-07-17 06:20:00|11600.8|11599.9|11587.3|11586.4|11600.9|11600|11585.3|11584.6|507
1752733500000|2025-07-17 06:25:00|11587.2|11586.3|11583.4|11582.8|11589.8|11589.1|11583.4|11582.8|362
1752733800000|2025-07-17 06:30:00|11583.3|11582.7|11578.8|11577.9|11586.6|11585.7|11578.2|11577.6|377
1752734100000|2025-07-17 06:35:00|11579.1|11578.2|11583.6|11583|11583.9|11583.3|11573.7|11573.1|383
1752734400000|2025-07-17 06:40:00|11583.9|11583.3|11578.9|11578.3|11585.4|11584.5|11577.8|11577.2|298
1752734700000|2025-07-17 06:45:00|11579|11578.4|11581.1|11580|11581.2|11580.6|11578.2|11577.4|166
1752735000000|2025-07-17 06:50:00|11581.2|11580.1|11584.8|11583.9|11586|11584.9|11580.8|11580|296
1752735300000|2025-07-17 06:55:00|11585.1|11583.7|11583.4|11582.8|11585.5|11584.2|11582|11581.4|241
1752735600000|2025-07-17 07:00:00|11583.5|11582.9|11578.1|11577.5|11584.2|11583.3|11577.4|11576.8|383
1752735900000|2025-07-17 07:05:00|11578.2|11577.6|11585.4|11584|11587.9|11586|11574.5|11573.9|310
1752736200000|2025-07-17 07:10:00|11585.3|11584.4|11588.4|11587.8|11589.8|11589.2|11585|11584.1|286
1752736500000|2025-07-17 07:15:00|11588.3|11587.7|11586.1|11585.5|11589.3|11588.7|11584.7|11584.1|268
1752736800000|2025-07-17 07:20:00|11586|11585.4|11587.9|11587.3|11588.1|11587.3|11580.4|11579.7|246
1752737100000|2025-07-17 07:25:00|11587.8|11587.2|11591.8|11591.2|11592.3|11591.7|11587.3|11586.7|229
1752737400000|2025-07-17 07:30:00|11591.7|11591.1|11591.8|11591.2|11593.5|11592.6|11589.8|11589.1|201
1752737700000|2025-07-17 07:35:00|11592|11591.4|11591.2|11590.6|11596|11595.4|11591.2|11590.6|188
1752738000000|2025-07-17 07:40:00|11591.5|11590.9|11595.6|11595|11595.6|11595|11588.1|11587.5|224
1752738300000|2025-07-17 07:45:00|11595.5|11594.9|11594|11593.4|11597|11596.4|11592.7|11592.1|197
1752738600000|2025-07-17 07:50:00|11593.5|11592.9|11591.3|11590.7|11594.5|11593.9|11590.7|11590.1|163
1752738900000|2025-07-17 07:55:00|11591.1|11590.5|11590.9|11590.3|11592.2|11591.6|11588.2|11587.6|175
1752739200000|2025-07-17 08:00:00|11590.8|11590.2|11593|11592.4|11593.3|11592.7|11589.6|11589|156
1752739500000|2025-07-17 08:05:00|11592.8|11592.2|11592.9|11592.3|11594.5|11593.9|11590.7|11590.1|177
1752739800000|2025-07-17 08:10:00|11593.2|11592.6|11597.8|11597.2|11598.4|11597.8|11593.2|11592.3|160
1752740100000|2025-07-17 08:15:00|11597.5|11596.9|11599.6|11598.7|11599.9|11599|11594.7|11594.1|170
1752740400000|2025-07-17 08:20:00|11598.9|11598.3|11598.3|11597.7|11601.3|11600.7|11597.8|11597.2|168
1752740700000|2025-07-17 08:25:00|11598.4|11597.5|11603.9|11603|11604.3|11603.2|11597.9|11597.1|201
1752741000000|2025-07-17 08:30:00|11603.8|11602.9|11603.9|11603.3|11605.7|11605.1|11601.5|11600.8|210
1752741300000|2025-07-17 08:35:00|11604|11603.4|11600.6|11600|11604|11603.4|11599.2|11598.6|173
1752741600000|2025-07-17 08:40:00|11600.5|11599.9|11599.6|11599|11602.9|11602.3|11599.3|11598.7|152
1752741900000|2025-07-17 08:45:00|11599.1|11598.5|11600.4|11599.8|11600.5|11599.9|11597.5|11596.9|97
1752742200000|2025-07-17 08:50:00|11600.5|11599.9|11600.2|11599.6|11602.5|11601.9|11598.7|11598.1|130
1752742500000|2025-07-17 08:55:00|11599.8|11599.2|11601.7|11600.4|11602.8|11601.9|11599.1|11598.4|196
1752742800000|2025-07-17 09:00:00|11602|11600.6|11602.3|11601.7|11605.4|11604.5|11600.1|11599.4|255
1752743100000|2025-07-17 09:05:00|11602.2|11601.6|11600.6|11600|11602.6|11602|11600.4|11599.8|103
1752743400000|2025-07-17 09:10:00|11600.5|11599.9|11599.2|11598.6|11601.3|11600.7|11598.4|11597.8|113
1752743700000|2025-07-17 09:15:00|11599.1|11598.5|11599.1|11598.5|11600.3|11599.7|11598.3|11597.4|124
1752744000000|2025-07-17 09:20:00|11599.2|11598.6|11597.4|11596.3|11600.1|11599.5|11597.3|11596.1|134
1752744300000|2025-07-17 09:25:00|11597.5|11596.6|11598.2|11597.6|11599.2|11598.6|11597|11596.4|83
1752744600000|2025-07-17 09:30:00|11598.1|11597.5|11597.1|11596.5|11599.8|11599.2|11596.8|11596.2|101
1752744900000|2025-07-17 09:35:00|11596.6|11596|11597.1|11596.5|11597.3|11596.7|11593.5|11592.9|81
1752745200000|2025-07-17 09:40:00|11597.2|11596.6|11598.5|11597.6|11600.2|11599.6|11597.2|11596.6|97
1752745500000|2025-07-17 09:45:00|11598.2|11597.3|11593.7|11593.1|11598.7|11597.8|11593.4|11592.8|86
1752745800000|2025-07-17 09:50:00|11593.6|11593|11592.6|11592|11593.9|11593.3|11591|11590.4|128
1752746100000|2025-07-17 09:55:00|11592.5|11591.9|11591.3|11590.7|11592.5|11591.9|11589.2|11588.6|132
1752746400000|2025-07-17 10:00:00|11591.2|11590.6|11589.4|11588.8|11591.2|11590.6|11587.9|11587.3|117
1752746700000|2025-07-17 10:05:00|11589.5|11588.9|11590|11589.4|11591.9|11591.2|11588.7|11588.1|93
1752747000000|2025-07-17 10:10:00|11589.7|11589.1|11585.8|11585.2|11590.1|11589.5|11585.8|11585.2|116
1752747300000|2025-07-17 10:15:00|11586.3|11585.7|11584.6|11584|11586.3|11585.7|11584.1|11583.4|103
1752747600000|2025-07-17 10:20:00|11584.5|11583.9|11588.1|11587.5|11588.1|11587.5|11584.1|11583.5|100
1752747900000|2025-07-17 10:25:00|11588.2|11587.6|11590.2|11589.3|11590.6|11589.8|11587.1|11586.5|161
1752748200000|2025-07-17 10:30:00|11589.9|11589|11587.6|11587|11591.4|11590.5|11587.6|11587|89
1752748500000|2025-07-17 10:35:00|11587.4|11586.8|11590.4|11589.8|11590.9|11590|11587.2|11586.6|60
1752748800000|2025-07-17 10:40:00|11590.7|11589.5|11586.9|11586.3|11590.7|11589.5|11586.1|11585.5|82
1752749100000|2025-07-17 10:45:00|11587.1|11586.5|11588.3|11587.7|11588.6|11588|11586.5|11585.9|61
1752749400000|2025-07-17 10:50:00|11587.9|11587.3|11585.6|11585|11588.1|11587.5|11585.2|11584.6|66
1752749700000|2025-07-17 10:55:00|11586|11585.4|11586.2|11585.6|11586.5|11585.9|11584.5|11583.9|94
1752750000000|2025-07-17 11:00:00|11586.3|11585.7|11588.7|11588.1|11590.5|11589.9|11584.9|11584.1|132
1752750300000|2025-07-17 11:05:00|11588.4|11587.8|11588.1|11587.2|11588.7|11587.8|11586.3|11585.7|61
1752750600000|2025-07-17 11:10:00|11588.2|11587.3|11586.2|11585.6|11588.8|11587.9|11585.2|11584.6|71
1752750900000|2025-07-17 11:15:00|11586.1|11585.5|11586.1|11585.5|11588.4|11587.8|11585.1|11584.5|112
1752751200000|2025-07-17 11:20:00|11585.7|11585.1|11581|11580.4|11585.8|11585.2|11580.5|11579.9|127
1752751500000|2025-07-17 11:25:00|11580.9|11580.3|11578.2|11577.6|11581.1|11580.5|11576.9|11576.3|136
1752751800000|2025-07-17 11:30:00|11578.3|11577.7|11579.3|11578.7|11580.4|11579.5|11577.8|11577.2|57
1752752100000|2025-07-17 11:35:00|11579.2|11578.6|11578.1|11577.5|11580.5|11579.6|11577.7|11577.1|63
1752752400000|2025-07-17 11:40:00|11578.2|11577.6|11578.2|11577.6|11580.4|11579.8|11577.5|11576.9|82
1752752700000|2025-07-17 11:45:00|11578.3|11577.7|11573.3|11572.4|11578.3|11577.7|11573.2|11572.3|133
1752753000000|2025-07-17 11:50:00|11573.4|11572.5|11573.7|11573.1|11574.6|11574|11570.5|11569.9|145
1752753300000|2025-07-17 11:55:00|11573.6|11573|11575.1|11574.5|11576.7|11575.8|11571.4|11570.8|197
1752753600000|2025-07-17 12:00:00|11575|11574.4|11576.9|11576|11578.7|11578|11575|11574.4|219
1752753900000|2025-07-17 12:05:00|11577|11576.1|11579.3|11578.4|11580.6|11580|11574.4|11573.8|185
1752754200000|2025-07-17 12:10:00|11579.2|11578.3|11582.8|11582.2|11585.7|11584.8|11579|11578.1|173
1752754500000|2025-07-17 12:15:00|11583.1|11582.5|11584.6|11584|11586.8|11586|11582|11581.4|156
1752754800000|2025-07-17 12:20:00|11584.9|11584.3|11584.2|11583.6|11585.1|11584.5|11583.1|11582.5|125
1752755100000|2025-07-17 12:25:00|11584.1|11583.5|11580.8|11574.8|11584.7|11584.1|11579.7|11574.8|165
1752755400000|2025-07-17 12:30:00|11580.7|11574.7|11574.3|11573.4|11582.5|11576.5|11556.8|11555.9|1090
1752755700000|2025-07-17 12:35:00|11574.4|11573.5|11580|11578.6|11584.3|11583.1|11571.8|11570.9|614
1752756000000|2025-07-17 12:40:00|11579.7|11578.3|11581.4|11580.1|11585.2|11584.1|11577.3|11576.4|417
1752756300000|2025-07-17 12:45:00|11581.7|11580.3|11590.5|11589.6|11590.7|11589.8|11580.6|11579.7|411
1752756600000|2025-07-17 12:50:00|11590.4|11589.5|11588.3|11587.7|11593|11592.4|11587|11586.4|262
1752756900000|2025-07-17 12:55:00|11588.2|11587.6|11587.6|11587|11591.1|11590.5|11585.8|11584.6|278
1752757200000|2025-07-17 13:00:00|11587.5|11586.9|11588.5|11587.9|11591.1|11590.5|11584.8|11584.2|303
1752757500000|2025-07-17 13:05:00|11588.9|11588.3|11596.9|11596.3|11598.6|11598|11588.4|11587.7|424
1752757800000|2025-07-17 13:10:00|11596.5|11595.9|11593.3|11592.7|11598.6|11598|11591|11590.4|316
1752758100000|2025-07-17 13:15:00|11593|11592.4|11589.6|11589|11595.6|11594.7|11589.6|11589|233
1752758400000|2025-07-17 13:20:00|11589.4|11588.8|11587.5|11586.9|11590.1|11589.5|11585.6|11584.5|278
1752758700000|2025-07-17 13:25:00|11587.6|11587|11589.6|11589|11589.6|11589|11584.9|11584.2|187
1752759000000|2025-07-17 13:30:00|11589.1|11588.5|11587.5|11586.6|11591|11590.1|11586.8|11586.2|303
1752759300000|2025-07-17 13:35:00|11587.6|11587|11590.2|11589.3|11590.7|11589.8|11585.1|11584.5|327
1752759600000|2025-07-17 13:40:00|11590.4|11589.5|11591.7|11591.1|11593.6|11592.7|11589.3|11588.4|266
1752759900000|2025-07-17 13:45:00|11591.8|11591.2|11586.1|11585.5|11593.5|11592.9|11584.1|11583.5|274
1752760200000|2025-07-17 13:50:00|11586.5|11585.9|11583|11582.4|11587.9|11587|11580.6|11580|326
1752760500000|2025-07-17 13:55:00|11583.1|11582.5|11586.8|11586.2|11589.3|11588.7|11583.1|11582.5|247
1752760800000|2025-07-17 14:00:00|11586.7|11586.1|11584.8|11584.2|11590.1|11589.5|11583.4|11582.6|311
1752761100000|2025-07-17 14:05:00|11584.7|11584.1|11582.6|11582|11585.1|11584.5|11578.5|11577.7|299
1752761400000|2025-07-17 14:10:00|11582.7|11582.1|11582.1|11581.5|11584.2|11583.3|11580.9|11580.3|240
1752761700000|2025-07-17 14:15:00|11582.4|11581.8|11590.1|11589.5|11590.4|11589.8|11581.8|11580.9|256
1752762000000|2025-07-17 14:20:00|11590.2|11589.6|11591.1|11590.5|11592.8|11592.1|11590|11589.4|257
1752762300000|2025-07-17 14:25:00|11591|11590.4|11591.1|11590.5|11592.9|11592.3|11587.1|11586.5|254
1752762600000|2025-07-17 14:30:00|11590.8|11590.2|11584.6|11584|11591.3|11590.7|11582.7|11582.1|226
1752762900000|2025-07-17 14:35:00|11585.3|11584.7|11588.5|11587.9|11590.8|11590.2|11585.3|11584.7|238
1752763200000|2025-07-17 14:40:00|11588.4|11587.8|11590|11589.4|11591.2|11590.6|11587.7|11587.1|184
1752763500000|2025-07-17 14:45:00|11589.4|11588.8|11589.2|11588.6|11591.7|11591.1|11585.3|11584.7|238
1752763800000|2025-07-17 14:50:00|11588.9|11588.3|11589.7|11589.1|11590.5|11589.9|11584.7|11584.1|275
1752764100000|2025-07-17 14:55:00|11589.8|11589.2|11588.5|11587.9|11591.2|11590.6|11587.9|11587.3|271
1752764400000|2025-07-17 15:00:00|11588.3|11587.7|11586.9|11586.3|11589|11588.4|11586.2|11585.6|225
1752764700000|2025-07-17 15:05:00|11587|11586.4|11589|11588.4|11589.2|11588.6|11586.3|11585.7|152
1752765000000|2025-07-17 15:10:00|11588.9|11588.3|11589.4|11588.5|11591.1|11589.9|11587.9|11587.3|144
1752765300000|2025-07-17 15:15:00|11588.6|11587.7|11587.3|11586.7|11588.6|11587.7|11586|11585.4|170
1752765600000|2025-07-17 15:20:00|11587.4|11586.8|11588.6|11588|11590.4|11589.8|11586.2|11585.6|167
1752765900000|2025-07-17 15:25:00|11588.7|11588.1|11594.3|11593.7|11594.5|11593.9|11587.9|11587.3|177
1752766200000|2025-07-17 15:30:00|11594.2|11593.6|11594|11593.4|11595.9|11595.3|11592.7|11592.1|177
1752766500000|2025-07-17 15:35:00|11593.5|11592.9|11594.4|11593.8|11595|11594.4|11592.4|11591.8|150
1752766800000|2025-07-17 15:40:00|11594.3|11593.7|11598.2|11597.6|11598.9|11598.3|11594.3|11593.7|248
1752767100000|2025-07-17 15:45:00|11598.1|11597.5|11596.6|11596|11599.1|11598.5|11596.6|11596|172
1752767400000|2025-07-17 15:50:00|11597.2|11596.6|11602.5|11601.9|11602.8|11602.1|11596.8|11596.2|229
1752767700000|2025-07-17 15:55:00|11602.6|11602|11596.8|11596.2|11602.7|11602|11594.1|11593.5|303
1752768000000|2025-07-17 16:00:00|11596.7|11596.1|11599|11598.4|11599.3|11598.7|11595.8|11595.2|166
1752768300000|2025-07-17 16:05:00|11598.9|11598.3|11600.8|11600.2|11600.8|11600.2|11596.6|11596|95
1752768600000|2025-07-17 16:10:00|11601|11600.1|11598.5|11597.9|11601.2|11600.6|11598.2|11597.6|124
1752768900000|2025-07-17 16:15:00|11598.6|11598|11598|11597.4|11599.7|11599.1|11596.5|11595.9|93
1752769200000|2025-07-17 16:20:00|11598.1|11597.5|11599.9|11599.3|11601.6|11601|11597.9|11597.3|140
1752769500000|2025-07-17 16:25:00|11599.8|11599.2|11601|11600.4|11602|11601.4|11598.9|11598.3|126
1752769800000|2025-07-17 16:30:00|11600.7|11600.1|11599.6|11599|11601.3|11600.7|11597.9|11597.3|94
1752770100000|2025-07-17 16:35:00|11599.7|11599.1|11586.9|11586.3|11600.3|11599.7|11586.4|11585.8|235
1752770400000|2025-07-17 16:40:00|11587|11586.4|11588.3|11587.7|11590.5|11589.9|11584.6|11584|193
1752770700000|2025-07-17 16:45:00|11588.1|11587.5|11588.6|11588|11589|11588.4|11586|11585.4|126
1752771000000|2025-07-17 16:50:00|11588|11587.4|11584.3|11583.7|11588.5|11587.7|11584.1|11583.5|149
1752771300000|2025-07-17 16:55:00|11584.7|11584.1|11586.6|11586|11587.3|11586.7|11583.7|11582.8|256
1752771600000|2025-07-17 17:00:00|11586.5|11585.9|11585.7|11584.8|11588.4|11587.5|11585.1|11584.5|173
1752771900000|2025-07-17 17:05:00|11585.6|11584.7|11590.1|11589.5|11590.6|11590|11585.6|11584.7|137
1752772200000|2025-07-17 17:10:00|11589.7|11589.1|11589.5|11588.6|11591.3|11590.7|11588.9|11588|91
1752772500000|2025-07-17 17:15:00|11589.6|11588.7|11590|11589.4|11590.7|11590.1|11588.8|11587.9|85
1752772800000|2025-07-17 17:20:00|11590.1|11589.5|11588.4|11587.8|11590.5|11589.9|11587.3|11586.6|100
1752773100000|2025-07-17 17:25:00|11588.3|11587.7|11587.3|11586.7|11588.7|11588.1|11586.9|11586.3|134
1752773400000|2025-07-17 17:30:00|11587.1|11586.5|11587.1|11586.5|11589.5|11588.9|11586.8|11586.2|111
1752773700000|2025-07-17 17:35:00|11587|11586.4|11585.6|11585|11587.1|11586.5|11584.6|11584|105
1752774000000|2025-07-17 17:40:00|11585.7|11585.1|11584.4|11583.8|11585.9|11585.3|11583.7|11582.8|97
1752774300000|2025-07-17 17:45:00|11584.7|11584.1|11584.7|11584.1|11585.8|11585.2|11583.7|11583.1|93
1752774600000|2025-07-17 17:50:00|11584.5|11583.9|11586.2|11585.6|11586.3|11585.7|11584.2|11583.6|89
1752774900000|2025-07-17 17:55:00|11586.1|11585.5|11585.2|11584.6|11587.2|11586.6|11582.5|11581.9|138
1752775200000|2025-07-17 18:00:00|11585.1|11584.5|11584.1|11583.5|11585.4|11584.8|11583.5|11582.9|117
1752775500000|2025-07-17 18:05:00|11584.2|11583.6|11586.9|11586.3|11587.9|11587.3|11583.7|11583.1|81
1752775800000|2025-07-17 18:10:00|11587|11586.4|11587.9|11586.6|11587.9|11587.3|11586.8|11586.2|47
1752776100000|2025-07-17 18:15:00|11587.5|11586.9|11584.4|11583.8|11588|11587.4|11584.3|11583.6|94
1752776400000|2025-07-17 18:20:00|11584.7|11584.1|11582.8|11581.9|11584.8|11584.2|11580|11579.4|138
1752776700000|2025-07-17 18:25:00|11582.5|11581.8|11584|11583.4|11584.8|11584.2|11581.8|11581.2|111
1752777000000|2025-07-17 18:30:00|11583.9|11583.3|11585.9|11585.3|11586.1|11585.5|11583.5|11582.9|90
1752777300000|2025-07-17 18:35:00|11585.8|11585.2|11588|11587.4|11588.2|11587.6|11585.6|11585|61
1752777600000|2025-07-17 18:40:00|11587.9|11587.3|11587.3|11586.7|11588.3|11587.7|11586.5|11585.9|90
1752777900000|2025-07-17 18:45:00|11587|11586.4|11584.5|11583.9|11588|11587.3|11584|11583.4|57
1752778200000|2025-07-17 18:50:00|11584.1|11583.5|11583.1|11582.5|11584.1|11583.5|11582.8|11582.1|65
1752778500000|2025-07-17 18:55:00|11583|11582.4|11584.8|11584.2|11585.6|11585|11582.2|11581.6|127
1752778800000|2025-07-17 19:00:00|11584.7|11584.1|11588|11587.4|11588.1|11587.5|11584.5|11583.9|104
1752779100000|2025-07-17 19:05:00|11587.2|11586.6|11590.5|11589.9|11590.6|11590|11587.1|11586.5|71
1752779400000|2025-07-17 19:10:00|11591.3|11590.7|11592.8|11591.7|11593.3|11592.1|11591|11590.4|86
1752779700000|2025-07-17 19:15:00|11593|11591.8|11596.5|11595.9|11597.4|11596.8|11592.3|11591.2|128
1752780000000|2025-07-17 19:20:00|11596.3|11595.7|11594.6|11594|11596.3|11595.7|11593.6|11593|105
1752780300000|2025-07-17 19:25:00|11594.5|11593.7|11594.9|11594.3|11596|11595.4|11594|11593.4|82
1752780600000|2025-07-17 19:30:00|11595.1|11594.5|11596.2|11595.6|11597.2|11596.6|11594.3|11593.7|105
1752780900000|2025-07-17 19:35:00|11596.4|11595.8|11598.2|11597.3|11598.6|11597.9|11596.4|11595.8|86
1752781200000|2025-07-17 19:40:00|11598.1|11597.2|11598.9|11598.3|11598.9|11598.3|11597.1|11596.5|60
1752781500000|2025-07-17 19:45:00|11598.8|11598.2|11597.6|11596.7|11599|11598.2|11596.6|11595.7|47
1752781800000|2025-07-17 19:50:00|11597.7|11596.8|11598.3|11597.7|11599.7|11599.1|11597.5|11596.7|73
1752782100000|2025-07-17 19:55:00|11598.5|11597.9|11597.7|11597.1|11599.9|11599.3|11597.6|11596|102
1752782400000|2025-07-17 20:00:00|11597.6|11597|11598.3|11597.7|11601.2|11600|11597.5|11596.9|84
1752782700000|2025-07-17 20:05:00|11598.2|11597.6|11597.4|11596.8|11599.7|11599.1|11597.2|11596.6|54
1752783000000|2025-07-17 20:10:00|11597.3|11596.7|11597.7|11596.8|11597.9|11597|11596.6|11596|49
1752783300000|2025-07-17 20:15:00|11597.3|11596.4|11597.7|11596.8|11598.1|11597.2|11597|11596|35
1752783600000|2025-07-17 20:20:00|11597.8|11596.9|11597|11595.7|11598.3|11596.9|11597|11595.7|27
1752783900000|2025-07-17 20:25:00|11596.9|11595.6|11595.9|11595|11597|11595.7|11594.7|11593.8|50
1752784200000|2025-07-17 20:30:00|11596.2|11594.8|11596.5|11595.1|11596.6|11595.4|11595.2|11594.3|37
1752784500000|2025-07-17 20:35:00|11596.1|11595.2|11596.6|11595.7|11596.7|11595.7|11594.8|11593.9|31
1752784800000|2025-07-17 20:40:00|11596.5|11595.6|11597.8|11596.9|11598.5|11597.6|11596.5|11595.6|51
1752785100000|2025-07-17 20:45:00|11597.7|11596.8|11596.3|11595.4|11597.7|11597.1|11596|11595.1|37
1752785400000|2025-07-17 20:50:00|11595.9|11595|11596.7|11595.8|11597.2|11596.3|11595.1|11594.2|42
1752785700000|2025-07-17 20:55:00|11596.9|11595.4|11598.6|11593.6|11599|11596.6|11596.6|11593.4|80
1752786000000|2025-07-17 21:00:00|11597.3|11590.7|11596.7|11590.1|11597.4|11590.8|11596.5|11589.9|4
1752786300000|2025-07-17 21:05:00|11596.9|11590.3|11596.7|11590.1|11597.1|11590.5|11596.5|11589.9|6
1752786600000|2025-07-17 21:10:00|11596.6|11590|11598.4|11591.8|11599.8|11593.2|11596.6|11590|10
1752786900000|2025-07-17 21:15:00|11598.1|11591.5|11598.4|11591.8|11598.4|11591.8|11598.1|11591.5|3
1752787200000|2025-07-17 21:20:00|11599.7|11593.1|11598.9|11592.3|11599.7|11593.1|11598.9|11592.3|3
1752787500000|2025-07-17 21:25:00|11599.2|11592.6|11599.7|11593.1|11599.8|11593.2|11599.2|11592.6|4
1752787800000|2025-07-17 21:30:00|11599.8|11593.2|11601.7|11595.1|11602.2|11595.6|11599.8|11593.2|10
1752788100000|2025-07-17 21:35:00|11601.6|11595|11600.3|11595|11601.6|11595|11600.3|11594.7|13
1752788400000|2025-07-17 21:40:00|11600.2|11594.9|11599.5|11595.3|11600.2|11595.3|11599.5|11594.9|9
1752788700000|2025-07-17 21:45:00|11599.7|11595.4|11598.9|11595.3|11599.7|11595.4|11598.9|11595.1|10
1752789000000|2025-07-17 21:50:00|11599|11595.2|11599.6|11593|11600.4|11595.4|11597.2|11590.6|11
1752789300000|2025-07-17 21:55:00|11599.9|11593.3|11601.9|11595.3|11601.9|11595.3|11599.6|11593|9
1752789600000|2025-07-17 22:00:00|11602.5|11595.9|11602|11599.3|11604|11600.2|11601.5|11595.9|106
1752789900000|2025-07-17 22:05:00|11601.7|11599.6|11603|11601|11603.1|11601|11601.7|11599.6|28
1752790200000|2025-07-17 22:10:00|11602.4|11601.5|11602|11601.1|11602.6|11601.5|11601.5|11600.5|18
1752790500000|2025-07-17 22:15:00|11602.1|11601.2|11602.3|11600.6|11602.6|11601.3|11601.3|11600.1|19
1752790800000|2025-07-17 22:20:00|11602.4|11601.5|11602.3|11600.8|11603.3|11602.4|11601.4|11600.5|42
1752791100000|2025-07-17 22:25:00|11602|11601.1|11604.3|11603.4|11604.3|11603.4|11602|11601.1|38
1752791400000|2025-07-17 22:30:00|11604.6|11603.7|11609.6|11607.5|11610.7|11609.8|11604.3|11603.4|139
1752791700000|2025-07-17 22:35:00|11609.3|11607.2|11614.9|11614|11615.6|11614.7|11608.6|11607.2|139
1752792000000|2025-07-17 22:40:00|11614.7|11613.8|11614|11613.1|11619.5|11618.6|11614|11613.1|135
1752792300000|2025-07-17 22:45:00|11613.9|11613|11618.3|11617.4|11619.2|11618.3|11613|11612.1|115
1752792600000|2025-07-17 22:50:00|11618.2|11617.3|11617.7|11616.2|11619.8|11618.9|11617|11616.1|77
1752792900000|2025-07-17 22:55:00|11617.6|11616.4|11617.7|11616.8|11618.6|11617.4|11617|11616.1|44
1752793200000|2025-07-17 23:00:00|11618.3|11617.4|11619|11618.1|11619|11618.1|11615.4|11614.3|97
1752793500000|2025-07-17 23:05:00|11618.9|11618|11618.6|11617.7|11619.4|11618|11617.4|11616.3|91
1752793800000|2025-07-17 23:10:00|11618.7|11617.8|11616.6|11615.3|11618.7|11617.8|11616.2|11615|63
1752794100000|2025-07-17 23:15:00|11616.4|11615.1|11618.7|11617.5|11619.1|11617.6|11616|11614.8|71
1752794400000|2025-07-17 23:20:00|11618.9|11617.6|11618|11616.6|11618.9|11617.8|11617.5|11616.1|55
1752794700000|2025-07-17 23:25:00|11618.6|11617.1|11618.9|11617.3|11619|11617.6|11617|11616.1|34
1752795000000|2025-07-17 23:30:00|11619.2|11617.8|11618.8|11618.2|11620.3|11619.7|11618.8|11617.5|50
1752795300000|2025-07-17 23:35:00|11618.9|11618.3|11619.1|11618.2|11619.2|11618.5|11618.1|11616.8|37
1752795600000|2025-07-17 23:40:00|11619|11618.1|11618.1|11617.2|11619.6|11619|11618|11617.1|51
1752795900000|2025-07-17 23:45:00|11617.9|11617|11618.1|11616.9|11619.2|11618.1|11617|11616.1|72
1752796200000|2025-07-17 23:50:00|11617.9|11616.7|11615.6|11614.5|11618|11616.8|11615.6|11614.4|76
1752796500000|2025-07-17 23:55:00|11615.4|11614.3|11615.2|11614.6|11616.7|11615.8|11614.9|11614|61
1752796800000|2025-07-18 00:00:00|11615.3|11614.7|11619.6|11619|11619.8|11619.2|11614.6|11613.8|165
1752797100000|2025-07-18 00:05:00|11619.5|11618.9|11619.3|11618.4|11621.2|11620.6|11617.9|11617.2|116
1752797400000|2025-07-18 00:10:00|11619|11618.1|11621.5|11620.6|11622|11621.1|11618.7|11617.9|93
1752797700000|2025-07-18 00:15:00|11621.4|11620.5|11622.7|11621.3|11623.2|11622|11620|11619.4|92
1752798000000|2025-07-18 00:20:00|11622.4|11621.1|11622.4|11621.8|11625.8|11624.3|11621.9|11621|125
1752798300000|2025-07-18 00:25:00|11622.2|11621.6|11621.6|11621|11622.4|11621.8|11621|11620.4|79
1752798600000|2025-07-18 00:30:00|11621.5|11620.9|11624.6|11623.4|11624.8|11624|11621.5|11620.9|103
1752798900000|2025-07-18 00:35:00|11624.7|11623.5|11626|11625.4|11626.8|11625.9|11623.6|11622.8|125
1752799200000|2025-07-18 00:40:00|11625.9|11625.3|11623.9|11623.3|11628.5|11627.6|11623.9|11623.3|130
1752799500000|2025-07-18 00:45:00|11624|11623.1|11625|11624.4|11625.6|11625|11623.8|11622.9|94
1752799800000|2025-07-18 00:50:00|11625.1|11624.5|11623.6|11623|11626.3|11625.7|11622.8|11622.2|142
1752800100000|2025-07-18 00:55:00|11624|11623.4|11625.1|11624.5|11625.1|11624.5|11621.8|11620.9|178
1752800400000|2025-07-18 01:00:00|11625.3|11624.7|11626.7|11626.1|11627.8|11627.2|11624|11623.4|136
1752800700000|2025-07-18 01:05:00|11626.3|11625.7|11625.8|11624.9|11626.6|11625.8|11624.2|11623.3|115
1752801000000|2025-07-18 01:10:00|11625.6|11624.7|11623.8|11622.9|11626.6|11625.4|11623.4|11622.5|106
1752801300000|2025-07-18 01:15:00|11623.7|11622.8|11623.9|11623|11624.2|11623.6|11621.8|11620.8|89
1752801600000|2025-07-18 01:20:00|11624|11623.1|11624.1|11623.2|11625.4|11624.8|11623.9|11622.5|94
1752801900000|2025-07-18 01:25:00|11624.3|11623.4|11622.3|11621.7|11624.4|11623.5|11622|11621.4|90
1752802200000|2025-07-18 01:30:00|11622.5|11621.9|11623.4|11622.8|11624.1|11623.5|11621|11620.2|116
1752802500000|2025-07-18 01:35:00|11623.6|11623|11623.2|11622.6|11624.1|11623.5|11622.4|11621.8|75
1752802800000|2025-07-18 01:40:00|11623.3|11622.7|11624|11623.4|11624.8|11624.2|11622.3|11621.7|61
1752803100000|2025-07-18 01:45:00|11624.5|11623.9|11633.7|11633.1|11634.7|11633.3|11624.4|11623.8|179
1752803400000|2025-07-18 01:50:00|11633.8|11633.2|11632.7|11632.1|11634.7|11633.9|11631.6|11630.8|137
1752803700000|2025-07-18 01:55:00|11632.6|11632|11629.2|11628.6|11633.1|11632.5|11628.8|11628.2|154
1752804000000|2025-07-18 02:00:00|11629|11628.4|11627.9|11627|11630|11629.4|11627.1|11626.2|137
1752804300000|2025-07-18 02:05:00|11627.8|11626.9|11625.9|11625.3|11628.7|11627.8|11625|11624.3|108
1752804600000|2025-07-18 02:10:00|11625.8|11625.2|11628.3|11627.7|11628.4|11627.8|11625.2|11624.6|87
1752804900000|2025-07-18 02:15:00|11628.6|11627.8|11628.3|11627.7|11629|11628|11626.5|11625.9|101
1752805200000|2025-07-18 02:20:00|11628.4|11627.8|11627.6|11627|11629.1|11628.1|11626.3|11625.7|87
1752805500000|2025-07-18 02:25:00|11627.9|11627.3|11629.2|11628.6|11629.6|11628.8|11627.5|11626.9|66
1752805800000|2025-07-18 02:30:00|11628.8|11628.2|11628.1|11627.5|11630.1|11629.5|11627.5|11626.9|75
1752806100000|2025-07-18 02:35:00|11628|11627.4|11628.5|11627.6|11629.2|11628.6|11627.6|11627|66
1752806400000|2025-07-18 02:40:00|11628.4|11627.5|11627.6|11627|11629.9|11629.3|11627.2|11626.6|56
1752806700000|2025-07-18 02:45:00|11627.7|11627.1|11629.8|11628.9|11630.7|11629.8|11627.7|11627.1|96
1752807000000|2025-07-18 02:50:00|11629.9|11629|11630.8|11630.2|11631.7|11630.9|11629.4|11628.5|90
1752807300000|2025-07-18 02:55:00|11631|11630.4|11629.6|11629|11631|11630.4|11629.6|11629|77
1752807600000|2025-07-18 03:00:00|11629.4|11628.8|11630|11629.4|11631.4|11630.8|11627.6|11627|94
1752807900000|2025-07-18 03:05:00|11629.7|11629.1|11629.1|11628.5|11630.8|11630.2|11629|11628.4|70
1752808200000|2025-07-18 03:10:00|11629.2|11628.6|11629.9|11629.3|11630.4|11629.8|11628.2|11627.6|54
1752808500000|2025-07-18 03:15:00|11629.8|11629.2|11627.6|11627|11630.1|11629.3|11627.1|11626.5|57
1752808800000|2025-07-18 03:20:00|11627.5|11626.9|11627.6|11627|11628.2|11627.6|11626.4|11625.8|73
1752809100000|2025-07-18 03:25:00|11627.4|11626.8|11627.6|11627|11628.1|11627.5|11626.4|11625.8|60
1752809400000|2025-07-18 03:30:00|11627.5|11626.9|11628.1|11627.5|11631.8|11631.2|11627.2|11626.6|95
1752809700000|2025-07-18 03:35:00|11628|11627.4|11627.5|11626.9|11628.5|11627.9|11627|11626.4|69
1752810000000|2025-07-18 03:40:00|11627.6|11627|11627.1|11626.5|11627.8|11627.2|11625.8|11625.2|79
1752810300000|2025-07-18 03:45:00|11627|11626.4|11626.2|11625.6|11627.3|11626.7|11625.5|11624.7|65
1752810600000|2025-07-18 03:50:00|11626.3|11625.7|11625.3|11624.7|11626.3|11625.7|11625.2|11624.6|61
1752810900000|2025-07-18 03:55:00|11625.2|11624.6|11624.3|11623.7|11625.3|11624.7|11622.2|11621.6|120
1752811200000|2025-07-18 04:00:00|11624.2|11623.6|11622.2|11621.6|11624.2|11623.6|11621.1|11620.5|108
1752811500000|2025-07-18 04:05:00|11622.3|11621.7|11621.6|11621|11623.4|11622.4|11620.9|11620.3|77
1752811800000|2025-07-18 04:10:00|11621.5|11620.9|11621.7|11621.1|11621.7|11621.1|11619.8|11619.2|61
1752812100000|2025-07-18 04:15:00|11621.5|11620.9|11620.6|11620|11622.6|11622|11619.8|11619.2|41
1752812400000|2025-07-18 04:20:00|11621.2|11620.6|11621|11620.4|11621.9|11621.3|11620.3|11619.7|68
1752812700000|2025-07-18 04:25:00|11621.1|11620.5|11620|11619.4|11621.4|11620.6|11619.7|11619.1|55
1752813000000|2025-07-18 04:30:00|11620.1|11619.5|11619.3|11618.1|11620.6|11620|11618.9|11618.1|62
1752813300000|2025-07-18 04:35:00|11619.4|11618.2|11619.7|11619.1|11620.1|11619.2|11619.1|11618|53
1752813600000|2025-07-18 04:40:00|11619.8|11619.2|11619.1|11618.5|11620.8|11619.7|11619.1|11618.5|39
1752813900000|2025-07-18 04:45:00|11619.3|11618.7|11621.3|11620.7|11621.5|11620.7|11618.6|11617.7|57
1752814200000|2025-07-18 04:50:00|11621.7|11621.1|11622.3|11621.7|11622.3|11621.7|11620.6|11620|49
1752814500000|2025-07-18 04:55:00|11622.6|11622|11619.6|11619|11622.6|11622|11619.6|11619|59
1752814800000|2025-07-18 05:00:00|11619.1|11618.5|11618.9|11618.3|11619.6|11619|11618.4|11617.8|77
1752815100000|2025-07-18 05:05:00|11618.8|11618.2|11620.5|11619.9|11620.6|11620|11618.5|11617.9|72
1752815400000|2025-07-18 05:10:00|11620.3|11619.7|11619|11618.4|11620.9|11620.3|11618.9|11618.3|54
1752815700000|2025-07-18 05:15:00|11619.1|11618.5|11617|11615.5|11619.1|11618.5|11616.9|11615.4|90
1752816000000|2025-07-18 05:20:00|11616.9|11615.4|11616.7|11616.1|11617.3|11616.7|11615.9|11615|89
1752816300000|2025-07-18 05:25:00|11616.9|11616.3|11615.3|11614.7|11617.1|11616.5|11615|11614.4|70
1752816600000|2025-07-18 05:30:00|11615.2|11614.6|11613.5|11612.9|11615.4|11614.8|11612.5|11611.9|82
1752816900000|2025-07-18 05:35:00|11613.7|11613.1|11613.2|11612.1|11615.2|11614.6|11612.7|11611.6|65
1752817200000|2025-07-18 05:40:00|11613.4|11612.3|11617.5|11616.6|11618.3|11617.4|11612.7|11611.5|107
1752817500000|2025-07-18 05:45:00|11617.4|11616.5|11619.3|11618.4|11619.7|11618.8|11616.5|11615.7|91
1752817800000|2025-07-18 05:50:00|11619.4|11618.5|11618.1|11616.9|11619.8|11619.2|11616.8|11615.9|76
1752818100000|2025-07-18 05:55:00|11617.8|11616.6|11618|11616.8|11618.4|11617.8|11616.6|11615.8|95
1752818400000|2025-07-18 06:00:00|11617.8|11616.6|11613.5|11612.9|11618.5|11617.7|11613.1|11612.5|229
1752818700000|2025-07-18 06:05:00|11613.2|11612.6|11613.9|11613.3|11615.4|11614.8|11612.2|11611.6|132
1752819000000|2025-07-18 06:10:00|11614|11613.4|11617.5|11616.6|11618.3|11617.4|11613.6|11613|125
1752819300000|2025-07-18 06:15:00|11617.6|11616.7|11617.8|11616.9|11618.4|11617.8|11616.5|11615.9|108
1752819600000|2025-07-18 06:20:00|11617.9|11617|11615.9|11615.3|11620.3|11619.7|11615.8|11615.2|158
1752819900000|2025-07-18 06:25:00|11615.7|11615.1|11615.2|11614.6|11616.9|11616.3|11614.8|11613.9|104
1752820200000|2025-07-18 06:30:00|11615.3|11614.7|11617.8|11617.2|11620.2|11619.3|11615.2|11614.6|182
1752820500000|2025-07-18 06:35:00|11617.9|11617.3|11619|11618.4|11622.5|11621.5|11617.9|11617.2|167
1752820800000|2025-07-18 06:40:00|11619.1|11618.5|11619.5|11618.9|11620.3|11619.7|11616.7|11616.1|152
1752821100000|2025-07-18 06:45:00|11619.6|11619|11618.4|11617.5|11619.8|11619|11617.4|11616.8|134
1752821400000|2025-07-18 06:50:00|11618.2|11617.3|11621.3|11620.7|11622.2|11621.3|11617.3|11616.7|135
1752821700000|2025-07-18 06:55:00|11621.1|11620.5|11620.8|11620.2|11623.3|11622.4|11620.2|11619.5|218
1752822000000|2025-07-18 07:00:00|11621.1|11620.5|11628|11627.1|11628.5|11627.4|11621.1|11620.5|234
1752822300000|2025-07-18 07:05:00|11627.9|11627|11628.9|11628.3|11631.7|11631.1|11627.4|11626.5|237
1752822600000|2025-07-18 07:10:00|11628.8|11628.2|11625.6|11625|11629|11628.2|11623|11622.1|149
1752822900000|2025-07-18 07:15:00|11625.5|11624.9|11624.4|11623.8|11628.7|11628.1|11623.8|11623.2|189
1752823200000|2025-07-18 07:20:00|11624.5|11623.9|11623|11622.4|11625.4|11624.7|11622.6|11622|166
1752823500000|2025-07-18 07:25:00|11623.1|11622.5|11624.5|11623.9|11625.2|11624.6|11620.2|11619.6|159
1752823800000|2025-07-18 07:30:00|11624.2|11623.6|11626.5|11625.9|11627.7|11626.9|11624|11623.4|156
1752824100000|2025-07-18 07:35:00|11626.8|11625.8|11626.8|11626.2|11627.8|11627.1|11625.2|11624.6|133
1752824400000|2025-07-18 07:40:00|11626.9|11626.3|11625|11624.4|11628|11627.4|11623.8|11623.2|147
1752824700000|2025-07-18 07:45:00|11624.7|11624.1|11623.4|11622.8|11625.5|11624.9|11622|11621.4|138
1752825000000|2025-07-18 07:50:00|11623.5|11622.9|11624.4|11623.5|11624.9|11624.3|11622.1|11621.5|143
1752825300000|2025-07-18 07:55:00|11624.7|11623.8|11629.1|11628.5|11629.5|11628.8|11624.5|11623.8|168
1752825600000|2025-07-18 08:00:00|11629.2|11628.3|11636.9|11636|11637.7|11636.8|11628.3|11627.7|320
1752825900000|2025-07-18 08:05:00|11637|11636.1|11638.3|11637.7|11639.8|11638.9|11636.9|11635.7|199
1752826200000|2025-07-18 08:10:00|11638.2|11637.6|11638|11637.4|11639.9|11639.3|11637.1|11636.5|162
1752826500000|2025-07-18 08:15:00|11637.8|11637.2|11637.8|11637.2|11638.7|11638.1|11636|11635.4|138
1752826800000|2025-07-18 08:20:00|11637.3|11636.7|11638.4|11637.8|11638.7|11638.1|11635.5|11634.9|134
1752827100000|2025-07-18 08:25:00|11638.3|11637.7|11639.3|11638.7|11641.6|11640.7|11638.3|11637.7|148
1752827400000|2025-07-18 08:30:00|11639.4|11638.8|11642.3|11641.7|11643.5|11642.9|11639.1|11638.5|225
1752827700000|2025-07-18 08:35:00|11642.9|11642.3|11642.4|11641.8|11644.5|11643.9|11640.8|11640.2|204
1752828000000|2025-07-18 08:40:00|11642.7|11642.1|11641.7|11641.1|11642.7|11642.1|11639.5|11638.9|105
1752828300000|2025-07-18 08:45:00|11641.6|11641|11644.2|11643.6|11646.1|11645.5|11641|11640.4|167
1752828600000|2025-07-18 08:50:00|11644.3|11643.7|11639.9|11639.3|11644.4|11643.8|11639.8|11639.2|119
1752828900000|2025-07-18 08:55:00|11640.2|11639.6|11635.6|11635|11640.2|11639.6|11635.1|11634.5|219
1752829200000|2025-07-18 09:00:00|11635.7|11635.1|11638.2|11637.6|11638.4|11637.8|11634.6|11634|155
1752829500000|2025-07-18 09:05:00|11638.3|11637.7|11639.9|11639.3|11642|11641.4|11638.3|11637.7|144
1752829800000|2025-07-18 09:10:00|11639.8|11639.2|11642.2|11641.6|11643.3|11642.5|11639.8|11639.2|135
1752830100000|2025-07-18 09:15:00|11641.7|11641.1|11638.7|11638.1|11643.5|11642.9|11638.4|11637.8|154
1752830400000|2025-07-18 09:20:00|11638.8|11638.2|11637.3|11636.7|11640.8|11640.1|11636.7|11636.1|145
1752830700000|2025-07-18 09:25:00|11637.5|11636.9|11638.8|11638.2|11639.7|11639.1|11637.2|11636.6|105
1752831000000|2025-07-18 09:30:00|11639|11638.4|11637.9|11637.3|11639|11638.4|11635.9|11635.3|120
1752831300000|2025-07-18 09:35:00|11637.8|11637.2|11638.7|11638.1|11639.8|11639|11637.3|11636.7|77
1752831600000|2025-07-18 09:40:00|11638.8|11638.2|11637.4|11636.8|11639.2|11638.6|11637|11636.4|54
1752831900000|2025-07-18 09:45:00|11637.5|11636.9|11635.7|11634.6|11638.6|11638|11635.2|11634|98
1752832200000|2025-07-18 09:50:00|11635.4|11634.2|11635.3|11634.7|11635.6|11635|11633.9|11633.3|97
1752832500000|2025-07-18 09:55:00|11635.2|11634.6|11634.1|11633.5|11635.5|11634.9|11634.1|11633.5|79
1752832800000|2025-07-18 10:00:00|11634|11633.4|11634.5|11633.9|11635|11634.4|11632.6|11632|143
1752833100000|2025-07-18 10:05:00|11634.6|11634|11634.4|11633.8|11636|11635.4|11634.1|11633.5|92
1752833400000|2025-07-18 10:10:00|11634.7|11634.1|11637.2|11636.6|11638.4|11637.8|11634|11633.4|113
1752833700000|2025-07-18 10:15:00|11637.1|11636.5|11637|11636.4|11639.4|11638.8|11636.2|11635.6|109
1752834000000|2025-07-18 10:20:00|11637.1|11636.5|11634.7|11633.8|11637.1|11636.5|11633.6|11633|149
1752834300000|2025-07-18 10:25:00|11634.9|11634|11637.1|11636.5|11637.3|11636.7|11634.3|11633.7|81
1752834600000|2025-07-18 10:30:00|11637.2|11636.6|11638.8|11638.2|11639.9|11639|11637.2|11636.6|120
1752834900000|2025-07-18 10:35:00|11638.9|11638.3|11640.4|11639.8|11641.2|11640.3|11637.9|11636.6|79
1752835200000|2025-07-18 10:40:00|11640.6|11639.7|11641.4|11640.3|11642|11641|11639.3|11638.6|132
1752835500000|2025-07-18 10:45:00|11641.5|11640.2|11640.3|11639.4|11641.8|11641.2|11639.4|11638.8|75
1752835800000|2025-07-18 10:50:00|11639.9|11639|11638.8|11638.2|11642.1|11641.5|11638.4|11637.8|112
1752836100000|2025-07-18 10:55:00|11638.7|11638.1|11640.2|11639.6|11642|11641.4|11636|11635.4|177
1752836400000|2025-07-18 11:00:00|11640|11639.4|11642|11641.4|11642.3|11641.5|11640|11639.4|131
1752836700000|2025-07-18 11:05:00|11642.3|11641.7|11645.5|11644.6|11646.4|11645.8|11642|11641.4|137
1752837000000|2025-07-18 11:10:00|11645.6|11644.7|11645.2|11644.6|11648.8|11647.9|11644.7|11644.1|191
1752837300000|2025-07-18 11:15:00|11645.3|11644.7|11644.3|11643.7|11645.4|11644.8|11642.8|11641.9|102
1752837600000|2025-07-18 11:20:00|11644.5|11643.9|11645|11644.4|11646.1|11645.5|11643.2|11642.6|100
1752837900000|2025-07-18 11:25:00|11644.9|11644.3|11643.4|11642.8|11645.5|11644.9|11643.1|11642.5|104
1752838200000|2025-07-18 11:30:00|11643.3|11642.7|11646.1|11645.5|11646.5|11645.6|11643.3|11642.7|97
1752838500000|2025-07-18 11:35:00|11646|11645.4|11647|11646.4|11647.7|11647.1|11645.8|11645.2|106
1752838800000|2025-07-18 11:40:00|11647.2|11646.6|11646.3|11645.7|11648.2|11647.6|11643.7|11642.8|134
1752839100000|2025-07-18 11:45:00|11646.2|11645.6|11645.7|11645.1|11646.6|11646|11644.1|11643.5|127
1752839400000|2025-07-18 11:50:00|11646|11645.4|11641.7|11640.8|11646.7|11646.1|11641.6|11640.6|132
1752839700000|2025-07-18 11:55:00|11641.6|11640.7|11644.9|11644.3|11645.3|11644.7|11640.1|11639.2|227
1752840000000|2025-07-18 12:00:00|11645|11644.4|11646.1|11645.5|11648.3|11647.6|11643.6|11643|239
1752840300000|2025-07-18 12:05:00|11646|11645.4|11650.7|11650.1|11651.8|11651.2|11645.6|11645|231
1752840600000|2025-07-18 12:10:00|11650.8|11650.2|11658.3|11657.7|11658.6|11658|11650.5|11649.9|311
1752840900000|2025-07-18 12:15:00|11658.4|11657.8|11654.7|11654.1|11659.2|11658.3|11652.3|11651.7|322
1752841200000|2025-07-18 12:20:00|11654.4|11653.8|11655.2|11654.3|11657.3|11656.7|11652.9|11652.3|262
1752841500000|2025-07-18 12:25:00|11655.1|11654.2|11649.9|11648.1|11655.1|11654.2|11648.3|11647.6|245
1752841800000|2025-07-18 12:30:00|11649.8|11648|11647.1|11646.2|11652.6|11652|11645.7|11644.6|275
1752842100000|2025-07-18 12:35:00|11647.2|11646.3|11649.4|11648.8|11649.8|11649.2|11643.9|11643.3|256
1752842400000|2025-07-18 12:40:00|11649.3|11648.7|11653.1|11652.5|11653.4|11652.8|11649.3|11648.7|174
1752842700000|2025-07-18 12:45:00|11653.2|11652.6|11651.7|11651.1|11653.6|11653|11649.7|11649.1|162
1752843000000|2025-07-18 12:50:00|11651.8|11651.2|11652.4|11651.8|11653.9|11653.3|11651.1|11650.5|133
1752843300000|2025-07-18 12:55:00|11652.5|11651.9|11656.6|11656|11656.6|11656|11650|11649.1|239
1752843600000|2025-07-18 13:00:00|11656.5|11655.9|11653.5|11652.9|11658.6|11658|11651.6|11651|263
1752843900000|2025-07-18 13:05:00|11653.6|11653|11649.8|11649.2|11653.8|11653.2|11649.8|11649.2|182
1752844200000|2025-07-18 13:10:00|11650.5|11649.9|11653.5|11652.9|11653.9|11653.3|11648.4|11647.8|200
1752844500000|2025-07-18 13:15:00|11653.4|11652.8|11657.3|11656.7|11657.3|11656.7|11652.5|11651.9|204
1752844800000|2025-07-18 13:20:00|11657.2|11656.6|11664.7|11664.1|11668|11667.4|11657.2|11656.6|356
1752845100000|2025-07-18 13:25:00|11664.8|11664.2|11663.5|11662.9|11667.3|11666.7|11662.5|11661.8|315
1752845400000|2025-07-18 13:30:00|11663.4|11662.8|11661|11660.4|11664|11663.4|11658|11657.4|361
1752845700000|2025-07-18 13:35:00|11661.1|11660.5|11654.5|11653.9|11663|11662.4|11654.1|11653.5|242
1752846000000|2025-07-18 13:40:00|11654.7|11654.1|11657.3|11656.7|11657.8|11657.2|11653.7|11653.1|165
1752846300000|2025-07-18 13:45:00|11657.2|11656.6|11655.6|11655|11658.5|11657.9|11654.6|11654|186
1752846600000|2025-07-18 13:50:00|11655.8|11655.2|11658|11657.4|11659.4|11658.8|11655.4|11654.7|234
1752846900000|2025-07-18 13:55:00|11658.1|11657.5|11667|11665|11668.2|11667.6|11658.1|11657.3|369
1752847200000|2025-07-18 14:00:00|11667.4|11664.5|11663.5|11662.6|11673.1|11672|11662.8|11661.9|532
1752847500000|2025-07-18 14:05:00|11663.4|11662.5|11660.8|11659.9|11669.9|11669|11660.8|11659.9|434
1752847800000|2025-07-18 14:10:00|11660.7|11659.8|11656.7|11655.8|11663|11662.1|11655.1|11654.2|301
1752848100000|2025-07-18 14:15:00|11656.1|11655.2|11651.4|11650.5|11656.6|11655.7|11650.5|11649.6|293
1752848400000|2025-07-18 14:20:00|11651.3|11650.4|11653.7|11652.8|11655.9|11655.2|11651.2|11650.3|271
1752848700000|2025-07-18 14:25:00|11653.4|11652.5|11654.2|11653.6|11655.4|11654.8|11650.9|11650.3|308
1752849000000|2025-07-18 14:30:00|11654.4|11653.8|11657.4|11656.5|11657.7|11656.8|11654|11653.4|292
1752849300000|2025-07-18 14:35:00|11657.2|11656.3|11651.7|11651.1|11657.9|11657|11651|11650.4|282
1752849600000|2025-07-18 14:40:00|11651.4|11650.8|11652.4|11651.8|11655|11654.4|11651.4|11650.8|205
1752849900000|2025-07-18 14:45:00|11652.5|11651.9|11655.2|11654.6|11656.8|11656.2|11652.2|11651.6|246
1752850200000|2025-07-18 14:50:00|11654.7|11654.1|11648.3|11647.7|11654.7|11654.1|11647.5|11646.7|276
1752850500000|2025-07-18 14:55:00|11648|11647.4|11648.5|11647.9|11648.7|11648.1|11645|11644.1|393
1752850800000|2025-07-18 15:00:00|11648.7|11648.1|11649.4|11648.8|11650.2|11649.6|11646.8|11646.2|316
1752851100000|2025-07-18 15:05:00|11649.2|11648.6|11650.1|11649.5|11650.7|11650.1|11646.6|11646|214
1752851400000|2025-07-18 15:10:00|11650.2|11649.6|11651.2|11650.6|11655.5|11654.9|11648.8|11648.2|292
1752851700000|2025-07-18 15:15:00|11651.6|11651|11654|11653.1|11656|11655.1|11651.1|11650.5|244
1752852000000|2025-07-18 15:20:00|11653.8|11652.9|11656.5|11655.6|11657.2|11656.6|11652.1|11651.2|219
1752852300000|2025-07-18 15:25:00|11656.4|11655.5|11655.7|11654.8|11657.4|11656.5|11655|11654.1|145
1752852600000|2025-07-18 15:30:00|11655.2|11654.3|11656.2|11655.6|11657.5|11656.9|11653.5|11652.9|161
1752852900000|2025-07-18 15:35:00|11655.8|11655.2|11655.8|11655.2|11658.4|11657.7|11655.6|11655|146
1752853200000|2025-07-18 15:40:00|11655.7|11655.1|11652.7|11652.1|11655.7|11655.1|11650.9|11650.3|151
1752853500000|2025-07-18 15:45:00|11652.5|11651.9|11649|11648.4|11654.3|11653.7|11647.6|11647|189
1752853800000|2025-07-18 15:50:00|11648.5|11647.9|11649.1|11648.5|11649.4|11648.8|11646.7|11646.1|111
1752854100000|2025-07-18 15:55:00|11648.9|11648.3|11644.9|11644.3|11648.9|11648.3|11642.9|11642.3|227
1752854400000|2025-07-18 16:00:00|11645|11644.4|11645.5|11644.9|11649.3|11648.7|11644.8|11644.2|170
1752854700000|2025-07-18 16:05:00|11645.6|11645|11643.7|11643.1|11647.6|11647|11643.2|11642.6|159
1752855000000|2025-07-18 16:10:00|11643.6|11643|11641.9|11641|11645.4|11644.8|11641.7|11641|152
1752855300000|2025-07-18 16:15:00|11642|11641.1|11643.2|11642.6|11643.3|11642.7|11640.1|11639.2|154
1752855600000|2025-07-18 16:20:00|11643.3|11642.7|11631.9|11631|11644.6|11644|11630.6|11629.7|421
1752855900000|2025-07-18 16:25:00|11632|11631.1|11634.3|11633.2|11635.1|11634.5|11630.1|11629.2|302
1752856200000|2025-07-18 16:30:00|11634.7|11633.5|11637.3|11636.7|11638.4|11637.8|11634.7|11633.5|180
1752856500000|2025-07-18 16:35:00|11637.2|11636.6|11636.5|11635.9|11637.9|11637.3|11635.6|11635|123
1752856800000|2025-07-18 16:40:00|11636.6|11636|11634.4|11633.8|11636.6|11636|11630.9|11630.3|223
1752857100000|2025-07-18 16:45:00|11634.2|11633.6|11630.4|11629.8|11634.2|11633.6|11629.3|11628.7|160
1752857400000|2025-07-18 16:50:00|11630.3|11629.7|11629.4|11628.8|11630.7|11630.1|11627|11626.4|163
1752857700000|2025-07-18 16:55:00|11629.6|11629|11629.1|11628.5|11629.7|11629.1|11627.7|11627.1|138
1752858000000|2025-07-18 17:00:00|11628.8|11628.2|11629.3|11628.7|11630.2|11629.6|11627.1|11626.5|136
1752858300000|2025-07-18 17:05:00|11629.4|11628.8|11628.7|11628.1|11630.5|11629.8|11628.5|11627.9|109
1752858600000|2025-07-18 17:10:00|11628.4|11627.8|11625.6|11625|11628.7|11628.1|11625.2|11624.6|144
1752858900000|2025-07-18 17:15:00|11625.7|11625.1|11626.6|11626|11627.8|11627.2|11625.7|11625.1|90
1752859200000|2025-07-18 17:20:00|11626.7|11626.1|11625.3|11624.7|11626.9|11626.3|11623.2|11622.6|107
1752859500000|2025-07-18 17:25:00|11625.4|11624.8|11624.2|11623.6|11626.1|11625.5|11622.5|11621.9|148
1752859800000|2025-07-18 17:30:00|11624.1|11623.5|11622.2|11621.6|11624.8|11624.2|11621.1|11620.5|140
1752860100000|2025-07-18 17:35:00|11622.7|11622.1|11620|11619.4|11623.1|11622.5|11618.5|11617.9|110
1752860400000|2025-07-18 17:40:00|11620.1|11619.5|11622.4|11621.8|11622.6|11622|11620|11619.4|88
1752860700000|2025-07-18 17:45:00|11622.5|11621.9|11623.5|11622.9|11623.5|11622.9|11621.2|11620.6|87
1752861000000|2025-07-18 17:50:00|11623.6|11623|11626.4|11625.8|11626.6|11626|11623.6|11623|95
1752861300000|2025-07-18 17:55:00|11626.6|11626|11627|11626.4|11627.8|11627.2|11626.2|11625.6|115
1752861600000|2025-07-18 18:00:00|11627.1|11626.5|11627.3|11626.7|11628.3|11627.7|11626.9|11626.1|97
1752861900000|2025-07-18 18:05:00|11627.2|11626.6|11624.5|11623.9|11627.2|11626.6|11624.4|11623.8|55
1752862200000|2025-07-18 18:10:00|11625|11624.4|11623.5|11622.9|11625.1|11624.5|11622.4|11621.8|80
1752862500000|2025-07-18 18:15:00|11623.7|11623.1|11623.4|11622.8|11623.8|11623.2|11622|11621.4|76
1752862800000|2025-07-18 18:20:00|11623.3|11622.7|11623.4|11622.8|11623.9|11623.3|11622.9|11622.3|85
1752863100000|2025-07-18 18:25:00|11623.3|11622.7|11624.5|11623.9|11625.2|11624.6|11622.9|11622.3|95
1752863400000|2025-07-18 18:30:00|11624.7|11624.1|11624.1|11623.2|11624.7|11624.1|11622.7|11622.1|99
1752863700000|2025-07-18 18:35:00|11624|11623.1|11621.3|11620.7|11624.3|11623.4|11620.8|11620.2|83
1752864000000|2025-07-18 18:40:00|11621.2|11620.6|11621.4|11620.8|11621.5|11620.9|11619.9|11619.2|68
1752864300000|2025-07-18 18:45:00|11621.3|11620.7|11623.9|11623.3|11623.9|11623.3|11620.8|11620.2|64
1752864600000|2025-07-18 18:50:00|11624|11623.4|11622.8|11622.2|11624|11623.4|11621.8|11621.2|96
1752864900000|2025-07-18 18:55:00|11622.6|11622|11622|11621.4|11623.1|11622.5|11620.8|11620.2|82
1752865200000|2025-07-18 19:00:00|11622.1|11621.5|11619.7|11619.1|11622.9|11622.3|11619.7|11619.1|75
1752865500000|2025-07-18 19:05:00|11619.6|11619|11620.2|11619.3|11620.4|11619.8|11619|11618.4|50
1752865800000|2025-07-18 19:10:00|11620.1|11619.6|11618.7|11618.1|11620.1|11619.6|11618|11617.4|122
1752866100000|2025-07-18 19:15:00|11619|11618.4|11619.6|11619|11620.2|11619.6|11618.7|11618.1|92
1752866400000|2025-07-18 19:20:00|11619.7|11619.1|11619.3|11618.7|11620.2|11619.6|11617.8|11617.2|79
1752866700000|2025-07-18 19:25:00|11619.2|11618.6|11619.2|11618.6|11619.5|11618.9|11618.5|11617.9|57
1752867000000|2025-07-18 19:30:00|11619.3|11618.7|11619.4|11618.8|11620.1|11619.5|11617.8|11617.2|75
1752867300000|2025-07-18 19:35:00|11619.3|11618.7|11619.7|11618.8|11620.4|11619.8|11618.7|11618.1|54
1752867600000|2025-07-18 19:40:00|11619.6|11618.7|11619.6|11619|11619.7|11619.1|11617.9|11617.3|64
1752867900000|2025-07-18 19:45:00|11619.7|11619.1|11619.7|11619.1|11621.4|11620.8|11618.7|11618.1|82
1752868200000|2025-07-18 19:50:00|11619.8|11619.2|11621.5|11620.9|11621.6|11621|11619.3|11618.7|50
1752868500000|2025-07-18 19:55:00|11621.2|11620.6|11622.7|11622.1|11623.5|11622.9|11620.2|11619.6|109
1752868800000|2025-07-18 20:00:00|11622.3|11621.7|11625.9|11625|11626.1|11625.2|11622.3|11621.7|74
1752869100000|2025-07-18 20:05:00|11626|11625.1|11626.3|11625.4|11627|11626.1|11625.3|11624.4|66
1752869400000|2025-07-18 20:10:00|11626.2|11625.3|11627|11626.1|11627.4|11626.5|11626.2|11625.3|52
1752869700000|2025-07-18 20:15:00|11627.1|11626.2|11627.6|11626.7|11628.1|11627.2|11626.6|11625.7|43
1752870000000|2025-07-18 20:20:00|11627.7|11626.8|11627.4|11626.5|11627.7|11626.8|11625.1|11624.2|62
1752870300000|2025-07-18 20:25:00|11627.7|11626.8|11627|11626.1|11628.2|11627.3|11626.8|11625.9|37
1752870600000|2025-07-18 20:30:00|11627.2|11626.3|11626.8|11625.9|11627.6|11626.7|11626.5|11625.6|31
1752870900000|2025-07-18 20:35:00|11626.9|11626|11627.4|11626.5|11628.1|11627.2|11626.4|11625.5|32
1752871200000|2025-07-18 20:40:00|11627.3|11626.4|11626.9|11626|11627.5|11626.6|11626.5|11625.6|39
1752871500000|2025-07-18 20:45:00|11627|11626.1|11621.7|11620.8|11627|11626.1|11619.8|11618.9|142
1752871800000|2025-07-18 20:50:00|11621.5|11620.6|11622.9|11622|11623|11622.1|11619.6|11618.7|126
1752872100000|2025-07-18 20:55:00|11622.6|11621.1|11629.4|11622.8|11633.9|11627.3|11621.8|11618.3|188
1753041600000|2025-07-20 20:00:00|11641.5|11636.7|11644.3|11639.6|11646.4|11640.9|11639.4|11635.8|97
1753041900000|2025-07-20 20:05:00|11643.8|11639.1|11640.8|11638.9|11643.8|11639.1|11640.8|11637.2|5
1753042200000|2025-07-20 20:10:00|11642.4|11637.8|11641|11634.5|11642.4|11638.8|11635.3|11623.3|21
1753042500000|2025-07-20 20:15:00|11641.4|11634.9|11641.2|11636.2|11641.4|11636.2|11640.4|11631.7|13
1753042800000|2025-07-20 20:20:00|11640.9|11635.4|11639.7|11632.5|11641.2|11635.4|11639.7|11628.9|9
1753043100000|2025-07-20 20:25:00|11639.2|11633.5|11642.8|11633.7|11642.8|11635.4|11639.2|11632.8|12
1753043400000|2025-07-20 20:30:00|11643.8|11632.7|11643.8|11633.2|11643.8|11634.4|11643.7|11632.7|9
1753043700000|2025-07-20 20:35:00|11642.5|11630.5|11639.8|11632.5|11643.4|11633.2|11639.2|11630.4|22
1753044000000|2025-07-20 20:40:00|11639.9|11631.6|11636.6|11629.7|11640.5|11635.8|11635.4|11627.7|42
1753044300000|2025-07-20 20:45:00|11639.6|11630.3|11638.2|11629|11640|11633.1|11638.2|11626.4|17
1753044600000|2025-07-20 20:50:00|11638.7|11628.4|11638.6|11630.1|11639.9|11630.1|11638.6|11626.9|8
1753044900000|2025-07-20 20:55:00|11638.9|11629.8|11637.3|11634.8|11640.2|11634.8|11636.8|11627.5|7
1753045200000|2025-07-20 21:00:00|11641.6|11629|11634.2|11627.6|11641.6|11629.5|11634.2|11626.6|10
1753045500000|2025-07-20 21:05:00|11634.8|11628.2|11636|11629.4|11636.4|11629.8|11633.5|11626.9|11
1753045800000|2025-07-20 21:10:00|11635.6|11629|11634.2|11627.6|11635.6|11629|11633.1|11626.5|15
1753046100000|2025-07-20 21:15:00|11634.8|11628.2|11633.8|11627.2|11635.3|11628.7|11633.8|11627.2|7
1753046400000|2025-07-20 21:20:00|11633.2|11626.6|11633.1|11626.5|11633.2|11626.6|11633.1|11626.5|2
1753046700000|2025-07-20 21:25:00|11633.8|11627.2|11634.8|11628.2|11634.8|11628.2|11633.6|11627|3
1753047000000|2025-07-20 21:30:00|11635|11628.4|11632.4|11626.6|11635.2|11628.6|11632.3|11626.2|14
1753047300000|2025-07-20 21:35:00|11632.5|11626.7|11637.5|11631.1|11637.9|11632.2|11631|11625.4|31
1753047600000|2025-07-20 21:40:00|11637.6|11631.7|11638|11632.3|11640.6|11634|11636.4|11630.2|66
1753047900000|2025-07-20 21:45:00|11638.5|11633|11637.9|11631.3|11638.5|11633|11637.7|11631.1|32
1753048200000|2025-07-20 21:50:00|11638.1|11631.5|11637.8|11632.1|11638.7|11634.7|11635.5|11631.5|46
1753048500000|2025-07-20 21:55:00|11638.2|11632.6|11639|11632.7|11639.1|11633.4|11637.8|11632.1|27
1753048800000|2025-07-20 22:00:00|11639.8|11633.4|11630.6|11625.4|11639.8|11633.6|11628.5|11623.2|278
1753049100000|2025-07-20 22:05:00|11630.3|11625.7|11630.8|11629.4|11636.9|11632.1|11628.9|11624.6|151
1753049400000|2025-07-20 22:10:00|11630.7|11629.2|11630.9|11630|11636.1|11630.3|11627.6|11625.7|219
1753049700000|2025-07-20 22:15:00|11630.2|11629.3|11629|11628.1|11631.3|11630.4|11627.6|11626.7|171
1753050000000|2025-07-20 22:20:00|11628.9|11628|11630|11628.9|11630.8|11629.9|11628.3|11627.4|81
1753050300000|2025-07-20 22:25:00|11632|11627.1|11629.4|11628.5|11632|11630.2|11628|11627.1|99
1753050600000|2025-07-20 22:30:00|11629.3|11628.4|11627.7|11626.8|11630|11628.9|11627.5|11626.6|40
1753050900000|2025-07-20 22:35:00|11627.6|11626.7|11627.1|11626.2|11628|11627.1|11626.5|11625.6|63
1753051200000|2025-07-20 22:40:00|11627.2|11626.3|11626|11625.1|11627.7|11626.8|11623.3|11622.4|116
1753051500000|2025-07-20 22:45:00|11625.9|11625|11624|11623.1|11626.1|11625.2|11623.2|11622.3|173
1753051800000|2025-07-20 22:50:00|11623.9|11623|11625.1|11623.9|11625.6|11624.4|11623.4|11622.5|54
1753052100000|2025-07-20 22:55:00|11625|11624.1|11627.2|11625.9|11627.5|11626.2|11624.5|11623.6|66
1753052400000|2025-07-20 23:00:00|11627.4|11626.2|11625.9|11625|11630.6|11629.3|11625.9|11625|80
1753052700000|2025-07-20 23:05:00|11625.8|11625.3|11627.1|11626.2|11627.1|11626.2|11624.9|11624.3|45
1753053000000|2025-07-20 23:10:00|11627|11626.1|11628.2|11626.8|11628.5|11627.5|11626.4|11625.5|31
1753053300000|2025-07-20 23:15:00|11628.1|11626.9|11629.8|11628.9|11629.8|11628.9|11627.9|11626.9|57
1753053600000|2025-07-20 23:20:00|11629.9|11629|11630.4|11629.5|11631.3|11630.1|11629.2|11628.6|55
1753053900000|2025-07-20 23:25:00|11630.5|11629.6|11630.8|11629.9|11632.3|11631.4|11629.7|11628.8|42
1753054200000|2025-07-20 23:30:00|11630.7|11629.8|11629|11628.1|11632.1|11631.1|11628.9|11628|55
1753054500000|2025-07-20 23:35:00|11629.1|11628.2|11630.6|11629.7|11630.7|11629.8|11628.9|11628|29
1753054800000|2025-07-20 23:40:00|11630.8|11629.9|11629.2|11628.3|11631.7|11630.8|11627.5|11626.9|66
1753055100000|2025-07-20 23:45:00|11629.6|11628.7|11628.3|11627.4|11629.6|11628.7|11627.4|11626.5|50
1753055400000|2025-07-20 23:50:00|11628|11627.1|11631.3|11630.7|11631.4|11630.8|11628|11627.1|60
1753055700000|2025-07-20 23:55:00|11631.2|11630.6|11629.7|11628.8|11631.9|11631.3|11629.1|11628.5|53
1753056000000|2025-07-21 00:00:00|11630.5|11629.6|11632.6|11632|11633.4|11632.8|11627.6|11627|134
1753056300000|2025-07-21 00:05:00|11632.7|11632.1|11632.5|11631.6|11632.9|11632.1|11631.5|11630.9|62
1753056600000|2025-07-21 00:10:00|11632.6|11631.7|11636.6|11636|11636.7|11636.1|11632.6|11631.7|99
1753056900000|2025-07-21 00:15:00|11636.8|11636.2|11632.6|11632|11636.9|11636.3|11632.1|11631.5|92
1753057200000|2025-07-21 00:20:00|11632.7|11632.1|11630.8|11630.2|11633.2|11632.6|11630.8|11630.2|76
1753057500000|2025-07-21 00:25:00|11630.9|11630.3|11630.4|11629.5|11631.3|11630.7|11629|11628.4|70
1753057800000|2025-07-21 00:30:00|11630.5|11629.6|11627.3|11626.7|11630.5|11629.8|11626.6|11626|74
1753058100000|2025-07-21 00:35:00|11627.2|11626.6|11626|11625.4|11627.3|11626.7|11623.8|11623.2|93
1753058400000|2025-07-21 00:40:00|11625.9|11625.3|11623.1|11622.5|11625.9|11625.3|11622.3|11621.7|87
1753058700000|2025-07-21 00:45:00|11623.2|11622.6|11624.5|11623.9|11625.3|11624.7|11622.9|11622.3|83
1753059000000|2025-07-21 00:50:00|11624.6|11624|11623|11622.4|11625.9|11625.3|11622.2|11621.6|91
1753059300000|2025-07-21 00:55:00|11623.2|11622.6|11619.3|11618.7|11623.5|11622.9|11619|11618.4|117
1753059600000|2025-07-21 01:00:00|11618.7|11618.1|11619.3|11618.7|11620.6|11620|11617.4|11616.8|147
1753059900000|2025-07-21 01:05:00|11619.5|11618.9|11623|11622.4|11623|11622.4|11618.9|11618.3|138
1753060200000|2025-07-21 01:10:00|11622.9|11622.3|11625|11624.4|11625.9|11625.3|11622.8|11622|101
1753060500000|2025-07-21 01:15:00|11624.9|11624.3|11622|11621.4|11625.5|11624.9|11620.9|11620.3|108
1753060800000|2025-07-21 01:20:00|11621.9|11621.3|11622.1|11621.5|11622.5|11621.9|11620.7|11620.1|72
1753061100000|2025-07-21 01:25:00|11622.6|11622|11624.3|11623.7|11624.8|11624.2|11622.1|11621.5|73
1753061400000|2025-07-21 01:30:00|11624.4|11623.8|11622.1|11621.5|11624.9|11624.3|11620|11619.4|111
1753061700000|2025-07-21 01:35:00|11622.5|11621.9|11621.2|11620.6|11623.7|11623.1|11620|11619.4|79
1753062000000|2025-07-21 01:40:00|11621.8|11621.2|11620.6|11620|11623.2|11622.6|11620.4|11619.8|100
1753062300000|2025-07-21 01:45:00|11620.7|11620.1|11619.8|11619.2|11620.7|11620.1|11616.5|11615.9|129
1753062600000|2025-07-21 01:50:00|11619.7|11619.1|11617.2|11616.3|11620.6|11620|11616.1|11615.5|110
1753062900000|2025-07-21 01:55:00|11617.9|11617|11618|11617.4|11619.3|11618.3|11617.2|11616.6|79
1753063200000|2025-07-21 02:00:00|11617.4|11616.8|11616.7|11616.1|11617.7|11617.1|11614.9|11614.3|107
1753063500000|2025-07-21 02:05:00|11616.9|11616.3|11619.5|11618.9|11619.8|11619.2|11616.8|11616.2|75
1753063800000|2025-07-21 02:10:00|11619.6|11619|11621.2|11620.6|11621.9|11621.3|11618.3|11617.7|94
1753064100000|2025-07-21 02:15:00|11621|11620.4|11621.6|11620.5|11623.6|11622.7|11621|11620.1|90
1753064400000|2025-07-21 02:20:00|11621.7|11620.6|11623|11622.1|11624.6|11623.7|11620.8|11619.9|112
1753064700000|2025-07-21 02:25:00|11623.1|11622.2|11621.8|11621.2|11623.9|11622.9|11621.8|11621.1|66
1753065000000|2025-07-21 02:30:00|11621.9|11621.3|11621.1|11620.5|11622.7|11621.8|11620.7|11620|66
1753065300000|2025-07-21 02:35:00|11621.4|11620.8|11621|11620.4|11621.9|11621.3|11620.8|11620.2|39
1753065600000|2025-07-21 02:40:00|11621.4|11620.8|11619.6|11618.7|11621.9|11621.3|11619.4|11618.3|49
1753065900000|2025-07-21 02:45:00|11619.5|11618.6|11617|11616.4|11619.5|11618.6|11616.2|11615.6|89
1753066200000|2025-07-21 02:50:00|11616.8|11616.2|11620.2|11619.6|11620.2|11619.6|11616.8|11616.2|46
1753066500000|2025-07-21 02:55:00|11620.6|11619.7|11622|11621.1|11623.1|11622.5|11620|11619.4|82
1753066800000|2025-07-21 03:00:00|11621.9|11621|11622.9|11622|11624.5|11623.6|11621.4|11620.5|60
1753067100000|2025-07-21 03:05:00|11622.5|11621.6|11621.6|11621|11624|11623.1|11621.2|11620.6|59
1753067400000|2025-07-21 03:10:00|11621.5|11620.9|11622.2|11621.6|11623.1|11622.5|11620.6|11620|58
1753067700000|2025-07-21 03:15:00|11623.1|11621.3|11622.2|11621.6|11623.7|11622.2|11621.8|11620.9|43
1753068000000|2025-07-21 03:20:00|11622.3|11621.7|11622.9|11622.3|11623|11622.4|11621.6|11621|57
1753068300000|2025-07-21 03:25:00|11623.1|11622.5|11623.3|11622.7|11623.6|11623|11622|11621.4|49
1753068600000|2025-07-21 03:30:00|11623|11622.4|11623.2|11622.3|11623.8|11622.8|11621.9|11621.3|60
1753068900000|2025-07-21 03:35:00|11623|11622.4|11623.2|11622.6|11623.4|11622.7|11622.2|11621.6|41
1753069200000|2025-07-21 03:40:00|11623.1|11622.5|11625.4|11624.8|11625.7|11625.1|11622.9|11622.3|71
1753069500000|2025-07-21 03:45:00|11625.9|11625.3|11625|11624.4|11625.9|11625.3|11624.6|11624|51
1753069800000|2025-07-21 03:50:00|11625.1|11624.5|11623.4|11622.8|11626.4|11625.6|11623.4|11622.8|58
1753070100000|2025-07-21 03:55:00|11623.5|11622.9|11625.4|11624.8|11625.6|11625|11623.3|11622.7|57
1753070400000|2025-07-21 04:00:00|11625.3|11624.7|11626.2|11625.6|11626.8|11626.2|11625.3|11624.7|71
1753070700000|2025-07-21 04:05:00|11626.3|11625.7|11626.5|11625.9|11628.2|11627.2|11626.3|11625.7|57
1753071000000|2025-07-21 04:10:00|11626.4|11625.8|11626.6|11625.7|11627.4|11626.5|11626.4|11625.7|41
1753071300000|2025-07-21 04:15:00|11626.2|11625.3|11624.4|11623.8|11626.2|11625.3|11624|11623.4|41
1753071600000|2025-07-21 04:20:00|11624.5|11623.4|11624.3|11623.7|11624.6|11624|11623.6|11623|33
1753071900000|2025-07-21 04:25:00|11624.2|11623.6|11626.5|11625.9|11626.6|11626|11624.2|11623.3|41
1753072200000|2025-07-21 04:30:00|11626.6|11626|11627.3|11626.7|11627.5|11626.7|11626.6|11625.7|41
1753072500000|2025-07-21 04:35:00|11627|11626.4|11627.4|11626.3|11628.2|11627|11625.9|11624.9|65
1753072800000|2025-07-21 04:40:00|11627.2|11626.1|11628.1|11627.5|11629.1|11628.2|11626.6|11625.7|57
1753073100000|2025-07-21 04:45:00|11628|11627.4|11627.9|11627.3|11628.3|11627.4|11626.5|11625.6|45
1753073400000|2025-07-21 04:50:00|11628|11627.4|11629.4|11628.2|11629.8|11629.2|11627.9|11626.9|58
1753073700000|2025-07-21 04:55:00|11629.6|11628.3|11629.3|11628.7|11630.9|11630|11629.3|11628.3|66
1753074000000|2025-07-21 05:00:00|11629.4|11628.8|11631|11630.1|11631.9|11631|11628.1|11627.5|108
1753074300000|2025-07-21 05:05:00|11630.9|11630|11631.5|11630.9|11632|11631.4|11630.4|11629.5|64
1753074600000|2025-07-21 05:10:00|11631.6|11631|11630.5|11629.9|11631.8|11631.2|11629.5|11628.9|57
1753074900000|2025-07-21 05:15:00|11630.9|11630.3|11631.6|11631|11632.4|11631.8|11630.9|11630.3|53
1753075200000|2025-07-21 05:20:00|11631.4|11630.8|11631.1|11630.5|11631.7|11631.1|11629.3|11628.7|57
1753075500000|2025-07-21 05:25:00|11631.2|11630.6|11632.3|11631.7|11632.5|11631.9|11631.2|11630.6|64
1753075800000|2025-07-21 05:30:00|11632.4|11631.8|11634.9|11634|11635|11634.1|11632|11631.4|86
1753076100000|2025-07-21 05:35:00|11634.8|11633.9|11633.3|11632.4|11636.2|11635.1|11632.4|11631.6|103
1753076400000|2025-07-21 05:40:00|11633.4|11632.5|11632.8|11631.9|11633.7|11632.8|11630.1|11629.5|99
1753076700000|2025-07-21 05:45:00|11632.9|11632|11633.6|11633|11635.1|11634.5|11632.6|11631.8|53
1753077000000|2025-07-21 05:50:00|11633.5|11632.9|11634.2|11633.6|11635.7|11634.6|11633.4|11632.6|82
1753077300000|2025-07-21 05:55:00|11634.1|11633.5|11633.7|11633.1|11634.8|11634.2|11633.5|11632.9|63
1753077600000|2025-07-21 06:00:00|11633.5|11632.9|11632.4|11631.8|11633.6|11633|11630.5|11629.9|158
1753077900000|2025-07-21 06:05:00|11631.9|11631.3|11634.4|11633.8|11635.1|11634.2|11631.6|11631|117
1753078200000|2025-07-21 06:10:00|11634.3|11633.7|11633.8|11633.2|11636.2|11635.3|11631.6|11631|141
1753078500000|2025-07-21 06:15:00|11634.2|11633.6|11631.1|11630.5|11635.9|11635|11630.8|11630.2|146
1753078800000|2025-07-21 06:20:00|11631|11630.4|11633.7|11633.1|11633.7|11633.1|11629.8|11629.2|116
1753079100000|2025-07-21 06:25:00|11633.8|11633.2|11636|11635.4|11637.1|11636.5|11633.3|11632.7|165
1753079400000|2025-07-21 06:30:00|11636.3|11635.7|11639.6|11639|11640.4|11639.8|11636|11635.4|233
1753079700000|2025-07-21 06:35:00|11640|11639.4|11640.5|11639.9|11640.8|11640.2|11638.3|11637.7|150
1753080000000|2025-07-21 06:40:00|11640.4|11639.8|11641.2|11640.6|11641.8|11641.2|11637.6|11637|156
1753080300000|2025-07-21 06:45:00|11641.1|11640.5|11642.7|11642.1|11643.1|11642.5|11639.5|11638.9|126
1753080600000|2025-07-21 06:50:00|11642.6|11642|11640.3|11639.7|11643.4|11642.8|11640.2|11639.6|142
1753080900000|2025-07-21 06:55:00|11640.2|11639.6|11641.6|11640.7|11642.1|11641.5|11638.4|11637.8|223
1753081200000|2025-07-21 07:00:00|11641.8|11640.9|11646.9|11646|11647.7|11647.1|11639.5|11638.6|376
1753081500000|2025-07-21 07:05:00|11646.5|11645.6|11646.2|11645.6|11646.7|11645.8|11643.6|11642.8|214
1753081800000|2025-07-21 07:10:00|11645.9|11645.3|11642.4|11641.8|11645.9|11645.3|11642.3|11641.7|171
1753082100000|2025-07-21 07:15:00|11642.3|11641.7|11640.6|11640|11643.2|11642.3|11639.7|11639.1|173
1753082400000|2025-07-21 07:20:00|11640.9|11640.3|11642.7|11642.1|11643.4|11642.8|11640.3|11639.7|132
1753082700000|2025-07-21 07:25:00|11642.8|11642.2|11640.5|11639.9|11643.8|11643.2|11640.5|11639.9|118
1753083000000|2025-07-21 07:30:00|11640.9|11640.3|11638.1|11637.5|11640.9|11640.3|11635.9|11635.3|185
1753083300000|2025-07-21 07:35:00|11638|11637.4|11638.8|11638.2|11640.7|11639.9|11637.2|11636.6|142
1753083600000|2025-07-21 07:40:00|11639|11638.4|11642.3|11641.7|11645.4|11644.8|11638|11637.4|205
1753083900000|2025-07-21 07:45:00|11642.4|11641.8|11641.5|11640.9|11643.1|11642.4|11640.3|11639.7|100
1753084200000|2025-07-21 07:50:00|11641.4|11640.8|11641.6|11641|11642.3|11641.3|11637.7|11636.6|158
1753084500000|2025-07-21 07:55:00|11641.8|11641.2|11643.6|11643|11645.4|11644.8|11641.4|11640.8|243
1753084800000|2025-07-21 08:00:00|11643.7|11643.1|11639.3|11638.7|11644.4|11643.8|11638.6|11638|146
1753085100000|2025-07-21 08:05:00|11639.2|11638.6|11641.5|11640.9|11641.8|11641.2|11639.1|11638.2|148
1753085400000|2025-07-21 08:10:00|11641.3|11640.7|11639.7|11639.1|11641.5|11640.9|11639.1|11638.5|112
1753085700000|2025-07-21 08:15:00|11639.6|11639|11637.2|11636.6|11639.9|11639.2|11636.9|11636.2|119
1753086000000|2025-07-21 08:20:00|11637.3|11636.7|11639|11638.4|11640.5|11639.9|11636.7|11636.1|131
1753086300000|2025-07-21 08:25:00|11638.9|11638.3|11639|11638.4|11640.2|11639.6|11637.6|11637|85
1753086600000|2025-07-21 08:30:00|11639.1|11638.5|11647.2|11646.6|11649|11648.4|11638.8|11638.2|156
1753086900000|2025-07-21 08:35:00|11647|11646.4|11647.9|11647.3|11652.8|11652.2|11646.8|11646.2|249
1753087200000|2025-07-21 08:40:00|11648|11647.4|11648.4|11647.8|11649.6|11649|11646.7|11646.1|145
1753087500000|2025-07-21 08:45:00|11648.3|11647.7|11649.5|11648.9|11651.1|11650.5|11647.9|11647.3|121
1753087800000|2025-07-21 08:50:00|11649.4|11648.8|11642.9|11642.3|11651.2|11650.6|11642.4|11641.8|199
1753088100000|2025-07-21 08:55:00|11642.8|11642.2|11642.9|11642.3|11644|11643.4|11641.4|11640.8|228
1753088400000|2025-07-21 09:00:00|11643.4|11642.8|11643.2|11642.6|11644.5|11643.9|11641.4|11640.8|126
1753088700000|2025-07-21 09:05:00|11643.1|11642.5|11643.9|11643.3|11645.2|11644.6|11642.8|11642.1|127
1753089000000|2025-07-21 09:10:00|11643.8|11643.2|11642.2|11641.6|11644.5|11643.9|11642.2|11641.6|88
1753089300000|2025-07-21 09:15:00|11642.1|11641.5|11643.6|11643|11644.1|11643.5|11641.5|11640.9|88
1753089600000|2025-07-21 09:20:00|11643.2|11642.6|11640.4|11639.8|11643.4|11642.8|11639.3|11638.7|94
1753089900000|2025-07-21 09:25:00|11640.5|11639.9|11643.3|11642.7|11643.3|11642.7|11640.5|11639.9|89
1753090200000|2025-07-21 09:30:00|11643.2|11642.6|11640.7|11639.8|11644.2|11643.2|11638.8|11637.9|122
1753090500000|2025-07-21 09:35:00|11640.8|11639.9|11640.5|11639.3|11641.5|11640.6|11639.3|11638.5|97
1753090800000|2025-07-21 09:40:00|11641|11639.8|11647.2|11646.6|11648|11647.4|11640.9|11639.8|159
1753091100000|2025-07-21 09:45:00|11647.1|11646.5|11644.6|11644|11648.8|11648.2|11644.1|11643.5|128
1753091400000|2025-07-21 09:50:00|11645|11644.4|11646.5|11645.9|11646.8|11646.2|11644.4|11643.8|82
1753091700000|2025-07-21 09:55:00|11646.7|11646.1|11645.8|11644.9|11647.1|11646.5|11645.1|11644.5|96
1753092000000|2025-07-21 10:00:00|11645.5|11644.8|11644.2|11643.6|11645.5|11644.8|11643.5|11642.6|101
1753092300000|2025-07-21 10:05:00|11644.3|11643.7|11641.1|11640.5|11644.4|11643.8|11640.2|11639.3|87
1753092600000|2025-07-21 10:10:00|11641.2|11640.6|11638.3|11637.1|11641.3|11640.7|11637.1|11636.1|155
1753092900000|2025-07-21 10:15:00|11637.5|11637|11635.8|11635.2|11637.5|11637|11634.1|11633.5|159
1753093200000|2025-07-21 10:20:00|11635.9|11635.3|11638.5|11637.9|11638.8|11638.2|11635.9|11635.3|126
1753093500000|2025-07-21 10:25:00|11638.6|11638|11640.5|11639.6|11640.7|11640.1|11638.6|11638|105
1753093800000|2025-07-21 10:30:00|11640.6|11639.7|11638.8|11638.2|11641.4|11640.8|11638.2|11637.6|77
1753094100000|2025-07-21 10:35:00|11638.9|11638.3|11638.1|11637.5|11639.3|11638.7|11637.4|11636.8|70
1753094400000|2025-07-21 10:40:00|11638|11637.4|11640.5|11639.9|11640.6|11640|11637.3|11636.7|76
1753094700000|2025-07-21 10:45:00|11640.8|11640.2|11642.6|11642|11642.9|11642.3|11640.8|11640.2|105
1753095000000|2025-07-21 10:50:00|11642.5|11641.9|11643.4|11642.8|11644.1|11643.5|11642.5|11641.9|115
1753095300000|2025-07-21 10:55:00|11643.3|11642.7|11645.7|11645.1|11646.3|11645.7|11643|11642.4|153
1753095600000|2025-07-21 11:00:00|11645.6|11645|11650.5|11649.9|11651.7|11650.9|11644.5|11643.9|180
1753095900000|2025-07-21 11:05:00|11650.7|11650.1|11655.3|11654.7|11655.9|11655.3|11650|11649.3|172
1753096200000|2025-07-21 11:10:00|11655.2|11654.6|11659.3|11658.7|11659.6|11659|11654.9|11654.3|172
1753096500000|2025-07-21 11:15:00|11660.2|11659.6|11658.6|11658|11660.8|11660.2|11656.3|11655.7|166
1753096800000|2025-07-21 11:20:00|11658.5|11657.9|11663.1|11662.5|11663.5|11662.9|11658.5|11657.9|197
1753097100000|2025-07-21 11:25:00|11663.5|11662.9|11661.8|11661.2|11664|11663.4|11659.2|11658.6|196
1753097400000|2025-07-21 11:30:00|11661.7|11661.1|11661.9|11661.3|11662.2|11661.6|11658.7|11657.9|151
1753097700000|2025-07-21 11:35:00|11661.8|11661.2|11663.6|11663|11663.8|11663.2|11660.3|11659.7|132
1753098000000|2025-07-21 11:40:00|11663.7|11663.1|11663.3|11662.7|11664|11663.4|11661.3|11660.3|128
1753098300000|2025-07-21 11:45:00|11663.2|11662.6|11667.8|11667.2|11667.8|11667.2|11663.2|11662.6|239
1753098600000|2025-07-21 11:50:00|11667.9|11667.3|11665|11664.1|11668.4|11667.7|11664.2|11663.5|180
1753098900000|2025-07-21 11:55:00|11665.1|11664.2|11667.9|11667.3|11670.5|11669.9|11665|11664.1|216
1753099200000|2025-07-21 12:00:00|11667.7|11667.1|11667.2|11666.6|11669.4|11668.8|11665.8|11665.1|220
1753099500000|2025-07-21 12:05:00|11667.6|11667|11667.6|11667|11669.2|11668.6|11665.3|11664.7|135
1753099800000|2025-07-21 12:10:00|11667.5|11666.9|11669.5|11668.6|11674.4|11673.2|11667.5|11666.9|236
1753100100000|2025-07-21 12:15:00|11669.2|11668.3|11668.5|11667.9|11669.4|11668.8|11665.6|11665|198
1753100400000|2025-07-21 12:20:00|11668.6|11668|11668.6|11668|11670.1|11669.5|11667|11666.1|156
1753100700000|2025-07-21 12:25:00|11668.7|11668.1|11666.9|11666.3|11671|11670.1|11666.8|11666.2|165
1753101000000|2025-07-21 12:30:00|11666.4|11665.5|11667.7|11667.1|11668.5|11667.8|11666.1|11665.3|171
1753101300000|2025-07-21 12:35:00|11667.6|11667|11667.6|11666.7|11670|11669.4|11666.9|11666.3|176
1753101600000|2025-07-21 12:40:00|11667.4|11666.5|11665.5|11664.9|11669.3|11668.7|11664.7|11663.8|179
1753101900000|2025-07-21 12:45:00|11664.9|11664.3|11663.8|11663.2|11666.6|11666|11663.2|11662.5|155
1753102200000|2025-07-21 12:50:00|11663.7|11663.1|11666.4|11665.5|11666.4|11665.8|11663.1|11662.5|150
1753102500000|2025-07-21 12:55:00|11666.5|11665.6|11665.5|11664.9|11668.7|11668.1|11665|11664.4|185
1753102800000|2025-07-21 13:00:00|11665.6|11665|11661.7|11661.1|11665.6|11665|11661.5|11660.9|183
1753103100000|2025-07-21 13:05:00|11661.6|11661|11661|11660.4|11662.2|11661.6|11658.4|11657.8|155
1753103400000|2025-07-21 13:10:00|11661.2|11660.6|11661.4|11660.8|11663.9|11663.1|11661|11660.4|134
1753103700000|2025-07-21 13:15:00|11661.5|11660.9|11664.2|11663.6|11664.7|11664.1|11659.2|11658.6|169
1753104000000|2025-07-21 13:20:00|11664.3|11663.7|11663.4|11662.5|11664.7|11664.1|11662.2|11661.6|109
1753104300000|2025-07-21 13:25:00|11663.2|11662.3|11662.9|11662.3|11663.2|11662.5|11659.8|11659.2|129
1753104600000|2025-07-21 13:30:00|11662.7|11662.1|11663.6|11663|11664.2|11663.6|11660.4|11659.7|184
1753104900000|2025-07-21 13:35:00|11663.5|11662.9|11659.2|11658.6|11664.4|11663.8|11658.1|11657.5|167
1753105200000|2025-07-21 13:40:00|11659.4|11658.8|11664|11662.7|11664|11663.1|11659.3|11658.7|151
1753105500000|2025-07-21 13:45:00|11664.1|11663|11665.4|11664.8|11666.2|11665.3|11662.2|11661.4|248
1753105800000|2025-07-21 13:50:00|11665.6|11665|11665.2|11664.6|11666|11665.4|11661.6|11661|196
1753106100000|2025-07-21 13:55:00|11665|11664.4|11665|11664.4|11665.8|11665.2|11664.3|11663.7|152
1753106400000|2025-07-21 14:00:00|11664.9|11664.3|11678.4|11677.8|11679|11678.4|11664.1|11663.5|460
1753106700000|2025-07-21 14:05:00|11678.3|11677.7|11680.3|11679.7|11683.1|11682.5|11675.3|11674.7|430
1753107000000|2025-07-21 14:10:00|11680.2|11679.6|11678.3|11677.7|11682.2|11681.6|11676.5|11674.9|335
1753107300000|2025-07-21 14:15:00|11678.6|11678|11678.2|11677.6|11683.6|11683|11677.7|11677.1|285
1753107600000|2025-07-21 14:20:00|11678.1|11677.5|11677.9|11677.3|11679.6|11679|11675.2|11674.6|232
1753107900000|2025-07-21 14:25:00|11678.5|11677.9|11682|11681.4|11683.2|11682.6|11678.5|11677.9|205
1753108200000|2025-07-21 14:30:00|11681.9|11681.3|11685.3|11684.7|11689.2|11688.6|11681.3|11680.7|341
1753108500000|2025-07-21 14:35:00|11685.4|11684.8|11690.6|11690|11692.9|11692.3|11683.2|11682.6|356
1753108800000|2025-07-21 14:40:00|11690.5|11689.9|11689.2|11688.3|11691.3|11690.5|11687.7|11687.1|314
1753109100000|2025-07-21 14:45:00|11689.1|11688.2|11689.9|11689.3|11691.2|11690.6|11686.8|11685.4|294
1753109400000|2025-07-21 14:50:00|11690.1|11689.5|11692|11691.4|11692.9|11692.1|11687.3|11686.7|437
1753109700000|2025-07-21 14:55:00|11693.1|11692.5|11696.6|11695.7|11698.5|11697.9|11692.5|11691.8|605
1753110000000|2025-07-21 15:00:00|11696.5|11695.6|11702.3|11701.7|11703.5|11702.9|11695.9|11695|477
1753110300000|2025-07-21 15:05:00|11702.2|11701.6|11702.2|11701.6|11703.1|11702.5|11699.5|11698.4|249
1753110600000|2025-07-21 15:10:00|11702.1|11701.5|11705.6|11705|11707.8|11707.2|11702|11700.9|234
1753110900000|2025-07-21 15:15:00|11705.2|11704.6|11710.6|11709.7|11711.6|11710.8|11705|11704.4|287
1753111200000|2025-07-21 15:20:00|11710.5|11709.6|11716.4|11715.8|11716.8|11716.2|11710.5|11709.6|266
1753111500000|2025-07-21 15:25:00|11716.2|11715.6|11714|11711.9|11716.5|11715.8|11713|11711.9|210
1753111800000|2025-07-21 15:30:00|11713.9|11712|11712.1|11710.5|11714.3|11713|11709.9|11709.2|294
1753112100000|2025-07-21 15:35:00|11712.4|11710.8|11712.2|11711.6|11713|11712.3|11709.5|11708.6|237
1753112400000|2025-07-21 15:40:00|11712.3|11711.7|11708.1|11707.5|11712.5|11711.9|11707.1|11706.2|272
1753112700000|2025-07-21 15:45:00|11708|11707.4|11706.7|11706.1|11708.4|11707.8|11705.7|11704.8|231
1753113000000|2025-07-21 15:50:00|11706.3|11705.7|11703.9|11703.3|11707.5|11706.9|11703.3|11702.7|182
1753113300000|2025-07-21 15:55:00|11704.2|11703.6|11705.1|11704.5|11706.3|11705.7|11702.3|11701.7|210
1753113600000|2025-07-21 16:00:00|11704.9|11704.3|11701.3|11700.7|11704.9|11704.3|11700.6|11700|239
1753113900000|2025-07-21 16:05:00|11701.4|11700.8|11700.1|11699.5|11702.5|11701.9|11697.9|11697.3|190
1753114200000|2025-07-21 16:10:00|11700.4|11699.8|11702.7|11702.1|11706.6|11705.4|11699.6|11699|264
1753114500000|2025-07-21 16:15:00|11703|11702.4|11697.4|11696.8|11703|11702.4|11695.7|11695.1|226
1753114800000|2025-07-21 16:20:00|11697.3|11696.7|11698.4|11697.8|11699.9|11699.3|11695.8|11695.2|139
1753115100000|2025-07-21 16:25:00|11698.5|11697.9|11699.3|11698.7|11701.1|11700.3|11697|11696.4|194
1753115400000|2025-07-21 16:30:00|11699.8|11699.2|11700.4|11699.8|11700.9|11700.3|11698.4|11697.8|106
1753115700000|2025-07-21 16:35:00|11700.7|11700.1|11701.2|11700.6|11703.6|11703|11700.6|11700|124
1753116000000|2025-07-21 16:40:00|11701.1|11700.5|11703|11702.4|11704.2|11703.6|11698.5|11697.9|104
1753116300000|2025-07-21 16:45:00|11702.9|11702.3|11704|11703.4|11705.2|11704.6|11702.5|11701.9|90
1753116600000|2025-07-21 16:50:00|11703.8|11703.2|11701.9|11701.3|11705.7|11705.1|11699.7|11699.1|141
1753116900000|2025-07-21 16:55:00|11702|11701.4|11700.2|11699.6|11702.1|11701.5|11699.1|11698.5|103
1753117200000|2025-07-21 17:00:00|11700|11699.4|11695.1|11694.2|11701.6|11701|11694.5|11693.9|183
1753117500000|2025-07-21 17:05:00|11695|11694.1|11694|11693.1|11695|11694.1|11692.9|11692.2|149
1753117800000|2025-07-21 17:10:00|11693.7|11693.2|11694.7|11694.1|11697|11696.4|11693.7|11693.1|126
1753118100000|2025-07-21 17:15:00|11694.8|11694.2|11693.8|11693.2|11694.9|11694.3|11692.8|11692.2|83
1753118400000|2025-07-21 17:20:00|11693.5|11692.9|11690.4|11689.8|11693.8|11693.2|11689.5|11688.8|140
1753118700000|2025-07-21 17:25:00|11690.3|11689.7|11690|11689.4|11690.9|11690.3|11687.2|11686.6|126
1753119000000|2025-07-21 17:30:00|11690.1|11689.5|11688.2|11687.6|11690.9|11690.3|11686.2|11685.6|98
1753119300000|2025-07-21 17:35:00|11688.1|11687.5|11693.4|11692.5|11693.4|11692.5|11687.4|11686.8|80
1753119600000|2025-07-21 17:40:00|11693.1|11692.4|11693.6|11693|11694.5|11693.6|11691.7|11691.1|100
1753119900000|2025-07-21 17:45:00|11693.8|11693.2|11693.5|11692.9|11694.2|11693.6|11691.7|11691.1|84
1753120200000|2025-07-21 17:50:00|11693.7|11692.8|11692.6|11692|11694.8|11694.2|11691.9|11691.3|82
1753120500000|2025-07-21 17:55:00|11692.5|11691.9|11691.3|11690.7|11693.8|11693.2|11690.4|11689.8|132
1753120800000|2025-07-21 18:00:00|11691.1|11690.5|11691.2|11690.6|11692.3|11691.7|11690.5|11689.9|105
1753121100000|2025-07-21 18:05:00|11691.7|11691.1|11690.1|11689.5|11692.4|11691.8|11690|11689.4|87
1753121400000|2025-07-21 18:10:00|11690|11689.4|11688.8|11688.2|11690.8|11690.2|11687.9|11687.3|93
1753121700000|2025-07-21 18:15:00|11688.7|11688.1|11693.2|11692.6|11693.6|11693|11688.6|11688|83
1753122000000|2025-07-21 18:20:00|11693.4|11692.5|11694.1|11693.2|11694.8|11693.9|11693.1|11692.5|77
1753122300000|2025-07-21 18:25:00|11694.3|11693.4|11695.2|11694.6|11695.8|11695.2|11693.5|11692.6|93
1753122600000|2025-07-21 18:30:00|11695.3|11694.7|11691.1|11690.5|11695.3|11694.7|11690.9|11690.3|87
1753122900000|2025-07-21 18:35:00|11691.6|11691|11689.9|11689.3|11692.4|11691.8|11689.2|11688.3|55
1753123200000|2025-07-21 18:40:00|11689.8|11689.2|11688.6|11688|11690.4|11689.8|11688.5|11687.9|58
1753123500000|2025-07-21 18:45:00|11688.3|11687.7|11691.1|11690.2|11691.8|11690.9|11687.4|11686.8|98
1753123800000|2025-07-21 18:50:00|11691.3|11690.4|11693.3|11692.7|11693.8|11693|11690.8|11690.2|98
1753124100000|2025-07-21 18:55:00|11693.4|11692.8|11693.9|11693|11694.8|11694.2|11693|11692.1|106
1753124400000|2025-07-21 19:00:00|11693.8|11693.3|11692.1|11691.2|11694.6|11694|11691.9|11691|82
1753124700000|2025-07-21 19:05:00|11692.5|11691.6|11695.4|11694.8|11696.3|11695.6|11692.2|11691.3|99
1753125000000|2025-07-21 19:10:00|11695.5|11694.9|11696|11695.4|11696.4|11695.8|11695.1|11694|77
1753125300000|2025-07-21 19:15:00|11695.9|11695.3|11693.7|11693.1|11696.4|11695.8|11693.2|11692.6|79
1753125600000|2025-07-21 19:20:00|11693.8|11693.2|11691.9|11691.3|11694.1|11693.5|11691.7|11691.1|91
1753125900000|2025-07-21 19:25:00|11692.1|11691.5|11691.3|11690.7|11692.2|11691.6|11690.9|11690.3|66
1753126200000|2025-07-21 19:30:00|11691.2|11690.6|11692.2|11691.6|11692.5|11691.9|11690.5|11689.9|80
1753126500000|2025-07-21 19:35:00|11692.1|11691.5|11694.2|11693.6|11694.2|11693.6|11690.9|11690.3|62
1753126800000|2025-07-21 19:40:00|11694.3|11693.7|11694.3|11693.7|11695|11694.4|11694|11693.4|45
1753127100000|2025-07-21 19:45:00|11694.4|11693.8|11694.1|11693.5|11694.6|11694|11693.2|11692.5|46
1753127400000|2025-07-21 19:50:00|11694.2|11693.6|11690.5|11689.6|11694.9|11694.3|11690.4|11689.5|79
1753127700000|2025-07-21 19:55:00|11690.6|11689.7|11690|11689.4|11692|11691.4|11689.8|11689.2|93
1753128000000|2025-07-21 20:00:00|11689.9|11689.3|11690|11689.4|11690.5|11689.9|11689.2|11688.6|53
1753128300000|2025-07-21 20:05:00|11690.2|11689.6|11690.4|11689.8|11691.5|11690.9|11689.9|11689.3|49
1753128600000|2025-07-21 20:10:00|11690.5|11689.9|11689.6|11689|11690.5|11689.9|11689.2|11688.5|68
1753128900000|2025-07-21 20:15:00|11689.4|11688.8|11689.4|11688.8|11689.9|11689.3|11688.3|11687.6|42
1753129200000|2025-07-21 20:20:00|11689.3|11688.7|11689.9|11689.3|11690.5|11689.3|11688.9|11688|34
1753129500000|2025-07-21 20:25:00|11690|11689.4|11690.2|11689.6|11691.4|11690.8|11689.8|11689|50
1753129800000|2025-07-21 20:30:00|11690.1|11689.5|11690.1|11689.5|11691|11689.8|11689.8|11688.9|27
1753130100000|2025-07-21 20:35:00|11690.2|11689.6|11692.5|11691.9|11692.8|11692.2|11690.2|11689.6|49
1753130400000|2025-07-21 20:40:00|11692.6|11692|11691.9|11691.3|11693|11692|11691.6|11691|30
1753130700000|2025-07-21 20:45:00|11692|11691.4|11694.6|11693.7|11694.7|11693.8|11691.7|11690.8|58
1753131000000|2025-07-21 20:50:00|11694.5|11693.9|11694|11693.1|11694.9|11694.2|11693.9|11693|59
1753131300000|2025-07-21 20:55:00|11694.4|11692.9|11696.4|11689.8|11700.2|11696.1|11693.3|11689.5|272
1753131600000|2025-07-21 21:00:00|11696.3|11689.7|11695.6|11689|11696.3|11689.7|11695.2|11688.6|5
1753131900000|2025-07-21 21:05:00|11696|11689.4|11695.5|11688.9|11696.3|11689.7|11695.5|11688.9|6
1753132200000|2025-07-21 21:10:00|11695.6|11689|11695.7|11689.1|11695.7|11689.1|11695.5|11688.9|4
1753132500000|2025-07-21 21:15:00|11695.8|11689.2|11695.7|11689.1|11695.8|11689.2|11695.7|11689.1|2
1753132800000|2025-07-21 21:20:00|11695.8|11689.2|11695.9|11690.7|11696.6|11690.7|11695.6|11689|11
1753133100000|2025-07-21 21:25:00|11695.8|11690.6|11696.3|11690.7|11696.3|11691.1|11695.7|11690.6|9
1753133400000|2025-07-21 21:30:00|11696.2|11690.6|11696.3|11690.4|11696.4|11690.9|11695.7|11690.4|7
1753133700000|2025-07-21 21:35:00|11697.8|11690.5|11697.9|11691.3|11698.4|11691.8|11697.8|11690.5|7
1753134300000|2025-07-21 21:45:00|11696.5|11689.9|11696.7|11690.1|11696.7|11690.1|11695.9|11689.3|5
1753134600000|2025-07-21 21:50:00|11696.6|11690|11695.9|11689.3|11697|11690.4|11695.9|11689.3|5
1753134900000|2025-07-21 21:55:00|11695.8|11689.2|11695.7|11689.1|11697.3|11690.7|11694.9|11688.3|11
1753135200000|2025-07-21 22:00:00|11695|11688.4|11695.3|11693.4|11698.1|11694.4|11694.6|11688.4|53
1753135500000|2025-07-21 22:05:00|11695|11693.7|11694.5|11693.2|11695.1|11693.9|11692.7|11691.2|45
1753135800000|2025-07-21 22:10:00|11694.7|11693.5|11694.2|11693.3|11694.8|11693.7|11694.1|11692.9|17
1753136100000|2025-07-21 22:15:00|11694.7|11693.2|11694.8|11693.9|11695.5|11694.1|11694.6|11693.2|33
1753136400000|2025-07-21 22:20:00|11694.9|11694|11694.2|11693.3|11694.9|11694|11694.2|11693.3|16
1753136700000|2025-07-21 22:25:00|11694.1|11693.2|11694.7|11693.6|11695.5|11694.2|11694|11693.1|27
1753137000000|2025-07-21 22:30:00|11694.6|11693.5|11694.5|11693.6|11694.7|11693.6|11694.1|11693.2|23
1753137300000|2025-07-21 22:35:00|11694.4|11693.5|11695.6|11694.4|11695.6|11694.4|11693.9|11693|29
1753137600000|2025-07-21 22:40:00|11695.8|11694.6|11695.2|11693.9|11695.9|11694.6|11694.6|11693.4|33
1753137900000|2025-07-21 22:45:00|11695.3|11694.1|11694|11693.1|11695.7|11694.3|11693.7|11692.7|40
1753138200000|2025-07-21 22:50:00|11693.8|11692.9|11694.5|11693.1|11695.1|11693.6|11693.6|11692.7|35
1753138500000|2025-07-21 22:55:00|11694.1|11693.2|11695.5|11694.6|11695.9|11694.6|11693.9|11692.7|33
1753138800000|2025-07-21 23:00:00|11695.6|11694.7|11695|11694.1|11695.8|11694.7|11694.3|11693.4|46
1753139100000|2025-07-21 23:05:00|11694.6|11693.7|11694.4|11693.8|11694.9|11694|11694|11693.1|15
1753139400000|2025-07-21 23:10:00|11694.3|11693.7|11692.8|11691.9|11694.4|11693.7|11692.7|11691.8|25
1753139700000|2025-07-21 23:15:00|11692.7|11691.8|11692.1|11691.5|11692.7|11691.8|11691.7|11690.8|19
1753140000000|2025-07-21 23:20:00|11692|11691.4|11691.7|11690.8|11692.3|11691.7|11691.6|11690.4|24
1753140300000|2025-07-21 23:25:00|11691.5|11690.6|11691.6|11690.7|11691.8|11691.2|11690.5|11689.5|33
1753140600000|2025-07-21 23:30:00|11691.2|11690.6|11693.9|11693.3|11693.9|11693.3|11690.9|11690|33
1753140900000|2025-07-21 23:35:00|11693.8|11693.2|11692.4|11691.8|11694|11693.4|11691.7|11691.1|29
1753141200000|2025-07-21 23:40:00|11692.3|11691.7|11693.2|11692.6|11693.4|11692.7|11691.7|11691.1|27
1753141500000|2025-07-21 23:45:00|11693.1|11692.5|11695.3|11694.1|11695.4|11694.1|11692.3|11691.7|36
1753141800000|2025-07-21 23:50:00|11695.4|11694.2|11695.8|11695.2|11696.8|11695.9|11695.4|11694.2|39
1753142100000|2025-07-21 23:55:00|11695.9|11695.3|11695.8|11694.9|11696.3|11695.7|11694.8|11693.9|48
1753142400000|2025-07-22 00:00:00|11696.1|11695.2|11690.9|11690|11696.4|11695.5|11690|11689.1|138
1753142700000|2025-07-22 00:05:00|11691.1|11690.2|11687.5|11686.9|11691.3|11690.2|11687.4|11686.5|59
1753143000000|2025-07-22 00:10:00|11687.6|11686.7|11684.9|11684|11688|11687.1|11684.8|11683.9|109
1753143300000|2025-07-22 00:15:00|11685|11684.1|11685.3|11684.4|11686.9|11686|11684.3|11683.5|87
1753143600000|2025-07-22 00:20:00|11685.5|11684.6|11685.2|11684.6|11685.7|11685.1|11683.8|11682.9|73
1753143900000|2025-07-22 00:25:00|11685.8|11684.9|11689.6|11688.7|11689.7|11688.8|11685.8|11684.9|68
1753144200000|2025-07-22 00:30:00|11689.7|11688.8|11689.8|11688.9|11691|11690.1|11687.9|11687.3|81
1753144500000|2025-07-22 00:35:00|11689.6|11688.7|11691.4|11690.8|11691.5|11690.8|11689.3|11688.4|80
1753144800000|2025-07-22 00:40:00|11691.3|11690.7|11692.6|11692|11694|11693.1|11689.9|11689.1|69
1753145100000|2025-07-22 00:45:00|11692.7|11692.1|11691.4|11690.8|11692.9|11692.3|11691.4|11690.8|51
1753145400000|2025-07-22 00:50:00|11691.5|11690.9|11688.4|11687.8|11692.2|11691.6|11687.8|11686.5|162
1753145700000|2025-07-22 00:55:00|11688.2|11687.6|11688.8|11688.2|11690.7|11690.1|11688|11687.4|115
1753146000000|2025-07-22 01:00:00|11689.2|11688.6|11688.3|11687.7|11690.7|11690.1|11688.1|11687.4|76
1753146300000|2025-07-22 01:05:00|11688.2|11687.6|11688.9|11688.3|11689.4|11688.8|11686.9|11686.3|59
1753146600000|2025-07-22 01:10:00|11688.5|11687.9|11688.8|11688.2|11690|11689.4|11688.5|11687.8|43
1753146900000|2025-07-22 01:15:00|11689.3|11688.7|11689.1|11688.2|11690.1|11689.5|11686.6|11685.7|78
1753147200000|2025-07-22 01:20:00|11689.3|11688.4|11686.6|11686|11690.2|11689.6|11686.6|11686|57
1753147500000|2025-07-22 01:25:00|11686.2|11685.6|11687.3|11686.7|11688|11687.4|11686.1|11685.5|44
1753147800000|2025-07-22 01:30:00|11687.2|11686.6|11687.6|11687|11690.5|11689.9|11687.2|11686.6|58
1753148100000|2025-07-22 01:35:00|11687.5|11686.9|11684.3|11683.7|11688.6|11688|11683.8|11683.2|93
1753148400000|2025-07-22 01:40:00|11684.8|11684.2|11684|11683.4|11685.1|11684.5|11682.9|11682.2|93
1753148700000|2025-07-22 01:45:00|11683.9|11683.3|11687.4|11686.8|11687.5|11686.9|11683.7|11683.1|70
1753149000000|2025-07-22 01:50:00|11687.3|11686.7|11685.5|11684.4|11688.5|11687.9|11685.3|11684.3|79
1753149300000|2025-07-22 01:55:00|11686.5|11685.6|11688.3|11687.4|11689.2|11688.6|11685.4|11684.5|118
1753149600000|2025-07-22 02:00:00|11688.4|11687.5|11690.7|11689.8|11691.2|11690.3|11688.2|11687.5|125
1753149900000|2025-07-22 02:05:00|11690.8|11689.9|11691.3|11690.4|11691.4|11690.5|11689.1|11688.5|71
1753150200000|2025-07-22 02:10:00|11691.4|11690.5|11695.6|11694.7|11695.7|11694.8|11691.4|11690.5|71
1753150500000|2025-07-22 02:15:00|11696.1|11695.2|11695|11694.1|11696.1|11695.2|11694.4|11693.3|63
1753150800000|2025-07-22 02:20:00|11694.6|11693.7|11695.4|11694.8|11695.8|11695.2|11694.3|11693.4|43
1753151100000|2025-07-22 02:25:00|11695.5|11694.9|11691.8|11691.2|11695.9|11695|11691.5|11690.9|78
1753151400000|2025-07-22 02:30:00|11691.7|11691.1|11691.3|11690.7|11691.7|11691.1|11690.7|11690.1|38
1753151700000|2025-07-22 02:35:00|11691.2|11690.6|11690.4|11689.8|11691.6|11691|11689.7|11689.1|39
1753152000000|2025-07-22 02:40:00|11690|11689.4|11690.5|11689.9|11690.9|11690.3|11688.8|11688.2|37
1753152300000|2025-07-22 02:45:00|11690.6|11690|11691.8|11691.2|11692.2|11691.6|11690.1|11689.5|39
1753152600000|2025-07-22 02:50:00|11692.1|11691.3|11692|11691.4|11692.8|11692.2|11691.5|11690.9|33
1753152900000|2025-07-22 02:55:00|11691.3|11690.7|11690.9|11690.3|11692|11691.4|11690.2|11689.6|32
1753153200000|2025-07-22 03:00:00|11690.8|11690.2|11688.8|11688.2|11691.3|11690.7|11688.6|11688|54
1753153500000|2025-07-22 03:05:00|11688.7|11688.1|11687|11686.4|11688.8|11688.2|11686.6|11686|43
1753153800000|2025-07-22 03:10:00|11687.1|11686.5|11686.4|11685.8|11688.1|11687.1|11685.7|11685.1|36
1753154100000|2025-07-22 03:15:00|11686.3|11685.7|11687.8|11687.2|11689|11688.4|11685.8|11685.2|61
1753154400000|2025-07-22 03:20:00|11687.6|11687|11687.3|11686.7|11688|11687.4|11686.9|11686.3|35
1753154700000|2025-07-22 03:25:00|11687.5|11686.9|11689.3|11688.7|11689.6|11689|11687.2|11686.6|55
1753155000000|2025-07-22 03:30:00|11689.2|11688.6|11687.6|11687|11689.2|11688.6|11687|11685.9|44
1753155300000|2025-07-22 03:35:00|11687.9|11687.1|11689.4|11688.8|11689.5|11688.8|11687.3|11686.7|41
1753155600000|2025-07-22 03:40:00|11689.3|11688.7|11690.4|11689.5|11690.4|11689.5|11688.8|11688.1|41
1753155900000|2025-07-22 03:45:00|11690.3|11689.4|11688.5|11687.9|11690.9|11690.2|11688.4|11687.8|63
1753156200000|2025-07-22 03:50:00|11689.5|11688.9|11687.9|11687.3|11690|11689.4|11687.6|11687|43
1753156500000|2025-07-22 03:55:00|11687.8|11687.2|11687.4|11686.8|11687.8|11687.2|11685.9|11685.3|59
1753156800000|2025-07-22 04:00:00|11687.5|11686.9|11687.6|11686.7|11688.8|11687.9|11687.1|11686.3|56
1753157100000|2025-07-22 04:05:00|11687|11686.1|11688.7|11688.1|11689|11688.4|11686.7|11686|41
1753157400000|2025-07-22 04:10:00|11688.3|11687.7|11688.7|11688.1|11688.9|11688.3|11687.6|11687|31
1753157700000|2025-07-22 04:15:00|11688.2|11687.6|11691.1|11690.5|11691.2|11690.6|11688.2|11687.4|57
1753158000000|2025-07-22 04:20:00|11691.5|11690.9|11692.7|11691.6|11692.7|11692|11690.9|11689.9|39
1753158300000|2025-07-22 04:25:00|11692.6|11691.5|11692.8|11691.7|11693.4|11692.8|11692.1|11691.2|65
1753158600000|2025-07-22 04:30:00|11693|11691.8|11692.8|11692.2|11693.5|11692.8|11692.7|11691.8|31
1753158900000|2025-07-22 04:35:00|11692.3|11691.7|11690|11689.4|11692.3|11691.7|11690|11689.4|32
1753159200000|2025-07-22 04:40:00|11690.1|11689.5|11691.5|11690.9|11691.7|11691.1|11689.5|11688.9|38
1753159500000|2025-07-22 04:45:00|11691.6|11691|11694.4|11693.5|11694.8|11694.1|11691.6|11691|64
1753159800000|2025-07-22 04:50:00|11694.5|11693.6|11691.8|11691.2|11694.5|11693.8|11691.5|11690.9|69
1753160100000|2025-07-22 04:55:00|11691.9|11691.3|11688.6|11688|11692|11691.4|11688.6|11688|70
1753160400000|2025-07-22 05:00:00|11689|11688.4|11692|11691.4|11692.6|11692|11688.2|11687.6|65
1753160700000|2025-07-22 05:05:00|11692.5|11691.3|11691.4|11690.8|11692.8|11692.2|11691|11690.4|47
1753161000000|2025-07-22 05:10:00|11690.5|11689.9|11689.1|11688.5|11691.7|11690.8|11689|11688.4|48
1753161300000|2025-07-22 05:15:00|11688.8|11688.2|11687.9|11687.3|11689.1|11688.5|11687.2|11686.2|101
1753161600000|2025-07-22 05:20:00|11687.7|11687.1|11687.6|11686.7|11688.4|11687.5|11685.6|11684.8|97
1753161900000|2025-07-22 05:25:00|11688|11686.9|11688.3|11687.7|11689.6|11688.9|11687.7|11686.9|63
1753162200000|2025-07-22 05:30:00|11688.5|11687.6|11687.6|11687|11688.9|11688.3|11687.6|11687|43
1753162500000|2025-07-22 05:35:00|11687.4|11686.8|11687.9|11687|11688.9|11688.3|11686.4|11685.8|53
1753162800000|2025-07-22 05:40:00|11688|11687.1|11687.3|11686.4|11690|11688.7|11686.7|11686|73
1753163100000|2025-07-22 05:45:00|11687.2|11686|11684.8|11684.2|11687.4|11686.5|11683.4|11682.8|79
1753163400000|2025-07-22 05:50:00|11685.2|11684.6|11685.2|11684.6|11686.1|11685.5|11683.7|11683.1|79
1753163700000|2025-07-22 05:55:00|11685.5|11684.9|11687.4|11686.8|11688.6|11688|11685.5|11684.9|90
1753164000000|2025-07-22 06:00:00|11687|11686.4|11687.6|11686.4|11687.9|11687.3|11685.2|11684.5|143
1753164300000|2025-07-22 06:05:00|11687.4|11686.5|11687.6|11687|11688.9|11688.3|11686.6|11685.7|90
1753164600000|2025-07-22 06:10:00|11687.4|11686.8|11689.9|11689.3|11690.9|11690|11687.4|11686.8|121
1753164900000|2025-07-22 06:15:00|11689.7|11689.1|11690|11689.1|11691.5|11690.9|11689.6|11688.4|100
1753165200000|2025-07-22 06:20:00|11690.1|11689.2|11688.2|11687.3|11691.1|11690.5|11687.1|11686.5|107
1753165500000|2025-07-22 06:25:00|11688.1|11687.2|11686.5|11685.9|11689.3|11688.7|11686|11685.3|113
1753165800000|2025-07-22 06:30:00|11686|11685.4|11689.9|11689.3|11690.9|11690.3|11685.9|11685.3|114
1753166100000|2025-07-22 06:35:00|11690.3|11689.7|11689.5|11688.9|11691|11690.4|11687.1|11686.5|112
1753166400000|2025-07-22 06:40:00|11689.9|11689.3|11686.5|11685.9|11690|11689.4|11685.9|11685.3|112
1753166700000|2025-07-22 06:45:00|11686.3|11685.7|11689.1|11688.5|11689.3|11688.7|11686.2|11685.6|94
1753167000000|2025-07-22 06:50:00|11689|11688.4|11686.2|11685.6|11689.6|11688.7|11686.2|11685.6|105
1753167300000|2025-07-22 06:55:00|11686.1|11685.5|11691.2|11690.6|11692.2|11691.6|11684.5|11683.8|308
1753167600000|2025-07-22 07:00:00|11691.1|11690.5|11692.3|11691.4|11692.5|11691.6|11688.4|11687.8|327
1753167900000|2025-07-22 07:05:00|11692.2|11691.3|11686.9|11686.3|11692.2|11691.3|11686.1|11685.5|142
1753168200000|2025-07-22 07:10:00|11687.3|11686.7|11686.5|11685.9|11688.9|11688.3|11685.8|11685.2|114
1753168500000|2025-07-22 07:15:00|11686.2|11685.6|11685.6|11685|11687.1|11686.5|11683.9|11683.3|133
1753168800000|2025-07-22 07:20:00|11685.7|11685.1|11686.1|11685.5|11688|11687.4|11684.8|11684.2|120
1753169100000|2025-07-22 07:25:00|11686|11685.4|11689|11688.4|11689.4|11688.8|11686|11685.4|126
1753169400000|2025-07-22 07:30:00|11688.9|11688.3|11689|11688.4|11690.3|11689.7|11688.8|11688.2|100
1753169700000|2025-07-22 07:35:00|11689.1|11688.5|11689.4|11688.8|11690.1|11689.5|11688.6|11688|74
1753170000000|2025-07-22 07:40:00|11689.3|11688.7|11689.4|11688.5|11690.2|11689.6|11686.6|11685.6|115
1753170300000|2025-07-22 07:45:00|11689.5|11688.6|11688.7|11688.1|11689.6|11689|11688.4|11687.8|105
1753170600000|2025-07-22 07:50:00|11688.6|11688|11685.3|11684.4|11688.9|11688.3|11682.7|11681.7|213
1753170900000|2025-07-22 07:55:00|11685.1|11684.2|11687.3|11685.9|11689.5|11688.1|11685|11684.1|233
1753171200000|2025-07-22 08:00:00|11687.2|11685.8|11691.4|11690.5|11691.7|11690.8|11684.5|11683.9|227
1753171500000|2025-07-22 08:05:00|11691.5|11690.6|11691.2|11690.6|11695.7|11694.7|11690.7|11689.8|211
1753171800000|2025-07-22 08:10:00|11691.7|11691.1|11690.3|11688.9|11693.5|11692.9|11690.3|11688.9|148
1753172100000|2025-07-22 08:15:00|11690.1|11689.2|11690.5|11689.9|11692.1|11691.5|11689|11688.4|145
1753172400000|2025-07-22 08:20:00|11690.4|11689.8|11691.4|11690.8|11692.4|11691.8|11689.3|11688.7|98
1753172700000|2025-07-22 08:25:00|11691.3|11690.7|11690.6|11690|11692.2|11691.6|11690.2|11689.6|127
1753173000000|2025-07-22 08:30:00|11690.7|11690.1|11696.7|11696.1|11698.2|11697.6|11690.2|11689.6|173
1753173300000|2025-07-22 08:35:00|11696.8|11696.2|11701.7|11701.1|11703.8|11703.2|11696.1|11695.5|294
1753173600000|2025-07-22 08:40:00|11701.6|11701|11699.3|11698.7|11701.6|11701|11697.7|11697.1|183
1753173900000|2025-07-22 08:45:00|11699.4|11698.8|11698.2|11697.6|11699.9|11699.1|11696.8|11696.2|155
1753174200000|2025-07-22 08:50:00|11698.4|11697.8|11700.3|11699.7|11701.8|11701.2|11696.9|11696.3|134
1753174500000|2025-07-22 08:55:00|11700.4|11699.8|11699|11698.4|11700.5|11699.9|11697.2|11696.6|120
1753174800000|2025-07-22 09:00:00|11699.5|11698.9|11700|11699.1|11702.9|11702.3|11699.3|11698.3|206
1753175100000|2025-07-22 09:05:00|11699.8|11698.9|11699.3|11698.7|11701.8|11701.1|11697.6|11697|145
1753175400000|2025-07-22 09:10:00|11699.2|11698.6|11699.5|11698.9|11701.6|11701|11698.6|11698|131
1753175700000|2025-07-22 09:15:00|11699.4|11698.8|11701|11700.4|11701.2|11700.6|11698.4|11697.8|83
1753176000000|2025-07-22 09:20:00|11701.2|11700.6|11701.4|11700.5|11702.6|11702|11700.3|11699.7|81
1753176300000|2025-07-22 09:25:00|11701.3|11700.4|11699.6|11699|11701.8|11701.1|11699.1|11698.5|129
1753176600000|2025-07-22 09:30:00|11699.5|11698.9|11696.9|11696.3|11700.2|11699.6|11696.1|11695.5|116
1753176900000|2025-07-22 09:35:00|11697|11696.4|11696.3|11695.7|11697.5|11696.9|11695.9|11695.3|84
1753177200000|2025-07-22 09:40:00|11695.5|11694.9|11699.5|11698.9|11699.5|11698.9|11693.6|11693|140
1753177500000|2025-07-22 09:45:00|11699.1|11698.5|11701.3|11700.7|11702.5|11701.9|11699|11698.4|98
1753177800000|2025-07-22 09:50:00|11701.4|11700.8|11703.4|11702.8|11704.2|11703.3|11701.1|11700.5|114
1753178100000|2025-07-22 09:55:00|11703.5|11702.9|11705.7|11704.8|11707.6|11706.7|11703.4|11702.8|144
1753178400000|2025-07-22 10:00:00|11705.6|11704.7|11708.2|11707.6|11709.7|11709.1|11704.5|11703.9|184
1753178700000|2025-07-22 10:05:00|11708.1|11707.5|11705.7|11705.1|11709.6|11709|11705.7|11705.1|145
1753179000000|2025-07-22 10:10:00|11705.6|11705|11708.4|11707.8|11708.5|11707.9|11705.6|11705|98
1753179300000|2025-07-22 10:15:00|11708.5|11707.9|11707.3|11706.7|11709.9|11709|11707.1|11706.5|109
1753179600000|2025-07-22 10:20:00|11707.1|11706.5|11705.6|11705|11707.1|11706.5|11705.2|11704.6|94
1753179900000|2025-07-22 10:25:00|11706|11705.4|11705|11704.4|11706.2|11705.6|11704.3|11703.7|98
1753180200000|2025-07-22 10:30:00|11705.1|11704.5|11702.7|11701.5|11705.4|11704.8|11701.1|11700.5|151
1753180500000|2025-07-22 10:35:00|11703|11701.8|11703|11702.4|11703.9|11703.3|11702.8|11701.8|88
1753180800000|2025-07-22 10:40:00|11702.9|11702.3|11704.9|11704.3|11705|11704.4|11702.3|11701.2|79
1753181100000|2025-07-22 10:45:00|11704.6|11704|11702.8|11701.9|11704.8|11704.2|11702.6|11701.7|59
1753181400000|2025-07-22 10:50:00|11702.4|11701.8|11702.3|11701.7|11703.8|11703.2|11701.9|11700.5|89
1753181700000|2025-07-22 10:55:00|11702.2|11701.6|11701.9|11701.3|11702.4|11701.8|11700|11699.4|136
1753182000000|2025-07-22 11:00:00|11702|11701.4|11702.9|11702.3|11704.4|11703.8|11701.6|11701|100
1753182300000|2025-07-22 11:05:00|11702.8|11702.2|11701.8|11701.2|11703.5|11702.9|11701.4|11700.8|75
1753182600000|2025-07-22 11:10:00|11701.7|11701.1|11702.1|11701.5|11703.3|11702.7|11701.5|11700.9|82
1753182900000|2025-07-22 11:15:00|11702.2|11701.6|11702.6|11701.7|11703.9|11702.8|11701.8|11700.9|115
1753183200000|2025-07-22 11:20:00|11702.9|11701.5|11700|11699.4|11702.9|11701.5|11699.8|11699.2|103
1753183500000|2025-07-22 11:25:00|11699.6|11699|11697.3|11696.7|11699.8|11699.2|11695.3|11694.4|162
1753183800000|2025-07-22 11:30:00|11697.4|11696.8|11699.5|11698.9|11700.3|11699.7|11696.9|11696.3|127
1753184100000|2025-07-22 11:35:00|11699.6|11699|11697.7|11697.1|11701.6|11701|11697.2|11696.1|144
1753184400000|2025-07-22 11:40:00|11697.6|11697|11700.3|11699.7|11700.7|11700.1|11697.4|11696.8|170
1753184700000|2025-07-22 11:45:00|11699.8|11699.2|11698|11697.4|11700.6|11699.8|11697.3|11696.7|155
1753185000000|2025-07-22 11:50:00|11697.9|11697.3|11697.6|11697|11699.4|11698.5|11697.4|11696.8|166
1753185300000|2025-07-22 11:55:00|11697.5|11696.9|11701.9|11701.3|11703.6|11703|11697.5|11696.9|299
1753185600000|2025-07-22 12:00:00|11702|11701.4|11702.5|11701.9|11704.9|11704.3|11701.9|11701.3|222
1753185900000|2025-07-22 12:05:00|11702.2|11701.6|11699.5|11698.9|11702.2|11701.6|11699.5|11698.9|111
1753186200000|2025-07-22 12:10:00|11699.1|11698.5|11696.3|11695.4|11700.7|11700.1|11695.9|11695.3|166
1753186500000|2025-07-22 12:15:00|11696.4|11695.5|11691.6|11691|11696.5|11695.6|11690.4|11689.8|211
1753186800000|2025-07-22 12:20:00|11691.8|11691.2|11691.7|11690.6|11693.7|11692.8|11687.8|11687.2|212
1753187100000|2025-07-22 12:25:00|11691.8|11690.7|11690.7|11690.1|11693.2|11692.2|11689.8|11689.2|134
1753187400000|2025-07-22 12:30:00|11690.9|11690.3|11689.9|11689.3|11693.9|11693.2|11689.1|11688.5|169
1753187700000|2025-07-22 12:35:00|11689.4|11688.8|11690.2|11689.6|11692.7|11692.1|11688.8|11688.2|163
1753188000000|2025-07-22 12:40:00|11690|11689.4|11689.2|11688.6|11690.4|11689.8|11688|11687.4|134
1753188300000|2025-07-22 12:45:00|11689.5|11688.9|11690.2|11688.9|11691.3|11690.7|11684.8|11684.2|269
1753188600000|2025-07-22 12:50:00|11690|11688.8|11691.1|11690.5|11691.6|11690.7|11684|11683.1|369
1753188900000|2025-07-22 12:55:00|11691|11690.4|11691.1|11690.5|11694.4|11693.8|11689.7|11688.8|267
1753189200000|2025-07-22 13:00:00|11691.4|11690.8|11691.3|11690.7|11696.9|11696.3|11691.3|11690.7|315
1753189500000|2025-07-22 13:05:00|11691.1|11690.5|11684.7|11684.1|11692.6|11691.7|11684.2|11683.6|278
1753189800000|2025-07-22 13:10:00|11684.6|11684|11683.7|11683.1|11684.9|11684.3|11679.5|11678.6|319
1753190100000|2025-07-22 13:15:00|11683.6|11683|11684.1|11683.5|11689.3|11688|11682.2|11681.3|242
1753190400000|2025-07-22 13:20:00|11684.2|11683.6|11690.9|11690.3|11690.9|11690.3|11684.2|11683.6|219
1753190700000|2025-07-22 13:25:00|11691|11690.4|11689.2|11688.6|11693.1|11692.5|11688.4|11687.5|238
1753191000000|2025-07-22 13:30:00|11688.8|11688.2|11688.3|11687.4|11693.5|11692.6|11686.9|11686.3|271
1753191300000|2025-07-22 13:35:00|11687|11686.1|11691.2|11690.6|11691.2|11690.6|11686.4|11685.8|205
1753191600000|2025-07-22 13:40:00|11691.3|11690.7|11700.1|11699.2|11702.7|11701.4|11690.6|11690|315
1753191900000|2025-07-22 13:45:00|11700.5|11699.6|11699.5|11698.6|11701|11700.1|11695.9|11695|288
1753192200000|2025-07-22 13:50:00|11699.4|11698.5|11703.7|11702.8|11704.2|11703.6|11698.4|11697.6|439
1753192500000|2025-07-22 13:55:00|11704|11703.4|11704.5|11703.4|11705.2|11704.6|11701.6|11701|379
1753192800000|2025-07-22 14:00:00|11704.7|11703.6|11697.7|11697.1|11705.4|11704.6|11696.5|11695.9|428
1753193100000|2025-07-22 14:05:00|11697.8|11697.2|11692|11691.1|11698.3|11697.7|11691.7|11690.6|283
1753193400000|2025-07-22 14:10:00|11692.2|11691.3|11696.1|11694.5|11700|11699.4|11691.5|11690.6|285
1753193700000|2025-07-22 14:15:00|11696|11694.4|11697.1|11696.2|11701.3|11700|11695.5|11694.1|301
1753194000000|2025-07-22 14:20:00|11697|11696.1|11698.5|11697.6|11701.2|11700.6|11696.8|11696.1|228
1753194300000|2025-07-22 14:25:00|11698.3|11697.4|11699.6|11699|11702.1|11701.2|11697.8|11697|245
1753194600000|2025-07-22 14:30:00|11700|11699.4|11700.4|11699.5|11702.8|11702.2|11698.8|11698.2|260
1753194900000|2025-07-22 14:35:00|11700.5|11699.6|11701.1|11700.5|11704.7|11704|11700.1|11699.4|320
1753195200000|2025-07-22 14:40:00|11701.6|11701|11706.6|11706|11707.2|11706.6|11701.5|11700.9|281
1753195500000|2025-07-22 14:45:00|11706.4|11705.8|11714.5|11713.9|11716.3|11715.7|11704.2|11703.6|402
1753195800000|2025-07-22 14:50:00|11714.4|11713.8|11724.8|11724.2|11725|11724.4|11714.1|11713.3|683
1753196100000|2025-07-22 14:55:00|11724.9|11724.3|11722.3|11721.7|11726.9|11726|11719.7|11719.1|956
1753196400000|2025-07-22 15:00:00|11722.2|11721.6|11717.8|11717.2|11723|11722.4|11717.6|11717|741
1753196700000|2025-07-22 15:05:00|11717.9|11717.3|11718.7|11718.1|11719.7|11718.8|11715.6|11714.7|301
1753197000000|2025-07-22 15:10:00|11718.6|11718|11732.1|11731.5|11733.3|11732.4|11718.5|11717.9|468
1753197300000|2025-07-22 15:15:00|11732|11731.4|11735.2|11734.6|11737.6|11737|11729.5|11728.9|341
1753197600000|2025-07-22 15:20:00|11735.7|11735.1|11736.6|11736|11739.5|11738.9|11734.7|11734|215
1753197900000|2025-07-22 15:25:00|11736.7|11736.1|11734.4|11731.8|11737.1|11736.5|11733.5|11731.8|266
1753198200000|2025-07-22 15:30:00|11734.2|11731.7|11735.6|11735|11736.3|11735.7|11731.3|11730|276
1753198500000|2025-07-22 15:35:00|11735.8|11735.2|11743|11742.4|11746.5|11745.9|11734.4|11733.8|335
1753198800000|2025-07-22 15:40:00|11743.2|11742.6|11742.4|11741.8|11745|11744.4|11739.6|11739|266
1753199100000|2025-07-22 15:45:00|11742.5|11741.9|11739.9|11739.3|11743.4|11742.8|11739.2|11738.3|236
1753199400000|2025-07-22 15:50:00|11740|11739.4|11744.7|11744.1|11744.9|11744.3|11739|11738.4|230
1753199700000|2025-07-22 15:55:00|11744.6|11744|11748|11747.4|11749.3|11748.7|11744|11743.1|232
1753200000000|2025-07-22 16:00:00|11748.5|11747.9|11747.8|11747.2|11749.4|11748.4|11744.9|11744.3|271
1753200300000|2025-07-22 16:05:00|11748.1|11747.5|11756.5|11755.9|11760.4|11759.5|11747.7|11747.1|419
1753200600000|2025-07-22 16:10:00|11756.6|11756|11755.7|11755.1|11759.5|11758.9|11754.6|11754|262
1753200900000|2025-07-22 16:15:00|11755.6|11755|11756.5|11755.6|11758.8|11758.2|11755.6|11755|203
1753201200000|2025-07-22 16:20:00|11756.1|11755.2|11754.6|11754|11758.1|11757.5|11753.5|11752.6|200
1753201500000|2025-07-22 16:25:00|11754.5|11753.9|11758.1|11757.5|11759.1|11758.5|11754.4|11753.8|163
1753201800000|2025-07-22 16:30:00|11758.4|11757.8|11756.1|11755.5|11761|11760.3|11755.9|11755.3|186
1753202100000|2025-07-22 16:35:00|11756.4|11755.8|11754.5|11753.9|11757.1|11756.5|11753.5|11752.6|181
1753202400000|2025-07-22 16:40:00|11754.7|11754.1|11757.4|11756.8|11758.4|11757.8|11751.8|11750.7|190
1753202700000|2025-07-22 16:45:00|11757.1|11756.5|11755.1|11754.5|11757.2|11756.6|11752.6|11752|153
1753203000000|2025-07-22 16:50:00|11755|11754.4|11752|11751.4|11756.9|11756.3|11751.7|11750.8|134
1753203300000|2025-07-22 16:55:00|11752.1|11751.5|11756.1|11755|11758.2|11757.6|11751.2|11750.6|231
1753203600000|2025-07-22 17:00:00|11756.2|11755.1|11753.2|11752.6|11756.2|11755.1|11752.4|11751.8|137
1753203900000|2025-07-22 17:05:00|11753.4|11752.8|11752.2|11750.9|11755.5|11754.6|11751.2|11750.6|121
1753204200000|2025-07-22 17:10:00|11751.7|11750.8|11752.4|11751.8|11753.1|11752.5|11750.9|11750.3|127
1753204500000|2025-07-22 17:15:00|11752.7|11752.1|11749.9|11749.3|11753.4|11752.8|11749.5|11748.9|108
1753204800000|2025-07-22 17:20:00|11750.1|11749.5|11750.3|11749.7|11752.8|11752.2|11749.3|11748.7|109
1753205100000|2025-07-22 17:25:00|11750.4|11749.8|11747.6|11747|11752.4|11751.8|11747.2|11746.6|139
1753205400000|2025-07-22 17:30:00|11747.4|11746.8|11745.5|11744.9|11747.8|11747.2|11743.9|11743.3|179
1753205700000|2025-07-22 17:35:00|11745.4|11744.8|11746|11745.4|11746.2|11745.4|11743.7|11743.1|91
1753206000000|2025-07-22 17:40:00|11745.9|11745.3|11746|11745.4|11749|11748.4|11745.7|11745.1|91
1753206300000|2025-07-22 17:45:00|11745.9|11745.3|11747.4|11746.8|11747.9|11747.3|11745.1|11744.5|66
1753206600000|2025-07-22 17:50:00|11747.5|11746.9|11745.7|11744.8|11749.5|11748.9|11745.4|11744.6|103
1753206900000|2025-07-22 17:55:00|11746|11745.4|11746.2|11745.6|11747.5|11746.9|11745|11744.4|63
1753207200000|2025-07-22 18:00:00|11746.1|11745.5|11745.5|11744.9|11747.3|11746.7|11743.8|11743.2|98
1753207500000|2025-07-22 18:05:00|11745.8|11745.2|11743.9|11743.3|11746|11745.4|11742.6|11742|96
1753207800000|2025-07-22 18:10:00|11743.4|11742.8|11743.6|11743|11745.4|11744.8|11743.4|11742.8|60
1753208100000|2025-07-22 18:15:00|11743.7|11742.8|11745.1|11744.5|11746.2|11745.6|11743.5|11742.8|79
1753208400000|2025-07-22 18:20:00|11745.2|11744.6|11745.6|11745|11745.9|11745.3|11743.3|11742.6|80
1753208700000|2025-07-22 18:25:00|11745.7|11745.1|11744|11743.4|11745.7|11745.1|11743.6|11743|64
1753209000000|2025-07-22 18:30:00|11744.1|11743.5|11746|11745.4|11746.2|11745.6|11743.5|11742.9|58
1753209300000|2025-07-22 18:35:00|11745.9|11745.3|11746.1|11745.2|11747.7|11747.1|11745.9|11745.2|71
1753209600000|2025-07-22 18:40:00|11745.9|11745|11747.9|11747.3|11748.3|11747.7|11745.9|11745|67
1753209900000|2025-07-22 18:45:00|11747.6|11747|11747.8|11747.2|11748.9|11748|11747.3|11746.6|65
1753210200000|2025-07-22 18:50:00|11747.7|11747.1|11747.5|11746.9|11748.2|11747.6|11746.9|11746.3|66
1753210500000|2025-07-22 18:55:00|11747.4|11746.8|11748.3|11747.7|11748.6|11748|11746.8|11746.2|74
1753210800000|2025-07-22 19:00:00|11748|11747.4|11746.6|11746|11748|11747.4|11746.1|11745.5|88
1753211100000|2025-07-22 19:05:00|11747|11746.4|11746.9|11746.3|11747.6|11747|11745.6|11745|54
1753211400000|2025-07-22 19:10:00|11746.8|11746.2|11749.4|11748.8|11750|11749.4|11745.9|11745.3|95
1753211700000|2025-07-22 19:15:00|11749.5|11748.9|11750.7|11750.1|11751.5|11750.9|11748.8|11748.2|55
1753212000000|2025-07-22 19:20:00|11750.9|11750|11749.8|11749.2|11752|11751.4|11748.8|11748.2|77
1753212300000|2025-07-22 19:25:00|11749.4|11748.8|11749.3|11748.7|11750.3|11749.7|11748.5|11747.9|49
1753212600000|2025-07-22 19:30:00|11749.2|11748.6|11748.3|11747.7|11749.8|11749.2|11747.9|11747.3|67
1753212900000|2025-07-22 19:35:00|11747.8|11747.2|11748|11747.1|11748.9|11748.3|11747.8|11747.1|45
1753213200000|2025-07-22 19:40:00|11747.9|11747|11750.5|11749.9|11750.6|11749.9|11747.9|11747|67
1753213500000|2025-07-22 19:45:00|11750.3|11749.7|11750|11749.1|11750.5|11749.9|11749.5|11748.9|32
1753213800000|2025-07-22 19:50:00|11749.9|11749|11750.9|11750|11752.6|11751.5|11749.9|11749|73
1753214100000|2025-07-22 19:55:00|11751|11750.1|11751.6|11751|11752.7|11752.1|11750.8|11749.9|91
1753214400000|2025-07-22 20:00:00|11751.5|11750.9|11750.4|11749.3|11752.5|11751.9|11750|11749.3|74
1753214700000|2025-07-22 20:05:00|11750.5|11749.2|11747.5|11746.9|11751.1|11749.7|11745.7|11745.1|86
1753215000000|2025-07-22 20:10:00|11748.1|11746.8|11748.4|11747.3|11749.4|11748.8|11747.7|11746.7|45
1753215300000|2025-07-22 20:15:00|11747.9|11747.2|11749.1|11748.5|11749.3|11748.7|11747.7|11747.1|47
1753215600000|2025-07-22 20:20:00|11748.9|11748.3|11749.5|11748.6|11749.7|11749.1|11748.1|11747.5|52
1753215900000|2025-07-22 20:25:00|11749.4|11748.5|11749.9|11749.3|11750.5|11749.9|11748.9|11748|53
1753216200000|2025-07-22 20:30:00|11750.2|11749.6|11750.3|11749.4|11751.5|11750.8|11750.1|11749.3|38
1753216500000|2025-07-22 20:35:00|11750.2|11749.3|11750|11749.4|11751|11750.4|11749.9|11749|24
1753216800000|2025-07-22 20:40:00|11750.1|11749.2|11751.8|11750.9|11752.4|11751.5|11749.6|11748.7|54
1753217100000|2025-07-22 20:45:00|11751.9|11751|11753|11752.1|11753.3|11752.5|11751.8|11750.9|76
1753217400000|2025-07-22 20:50:00|11752.7|11751.8|11753|11752.1|11753.4|11752.5|11752.3|11751.4|98
1753217700000|2025-07-22 20:55:00|11753.4|11751.9|11755.2|11752.6|11755.7|11753.6|11753.4|11751.9|95
1753218000000|2025-07-22 21:00:00|11755.1|11752.5|11755.4|11751.6|11755.4|11752.5|11755.1|11751.6|5
1753218300000|2025-07-22 21:05:00|11755.3|11751.8|11755.7|11751.7|11755.7|11752.1|11755.1|11751.6|19
1753218600000|2025-07-22 21:10:00|11755.5|11751.9|11755.4|11751.9|11755.7|11752.2|11755.3|11751.6|25
1753218900000|2025-07-22 21:15:00|11754|11751.8|11751.6|11747.5|11754.1|11751.8|11751.6|11746.5|11
1753219200000|2025-07-22 21:20:00|11751.7|11748.4|11752.4|11748.2|11752.5|11748.4|11751.6|11747.5|7
1753219500000|2025-07-22 21:25:00|11752.2|11748.3|11751.5|11747.5|11752.5|11748.5|11751.5|11747.5|12
1753219800000|2025-07-22 21:30:00|11751.3|11747.4|11751.6|11747.3|11751.6|11747.5|11751.3|11747.2|9
1753220100000|2025-07-22 21:35:00|11751.7|11747.2|11751.7|11747.3|11751.7|11747.3|11751.7|11747.2|3
1753220400000|2025-07-22 21:40:00|11751.6||11751.6||11751.6||11751.6||1
1753220700000|2025-07-22 21:45:00|11751.7|11747.2|11752|11746.9|11752|11747.2|11751.7|11746.9|2
1753221000000|2025-07-22 21:50:00||11746.8||11746.8||11746.8||11746.8|1
1753221300000|2025-07-22 21:55:00|11751.9|11746.5|11752.8|11746.2|11753.2|11746.8|11749.9|11743.3|19
1753221600000|2025-07-22 22:00:00|11751.7|11745.1|11749.9|11747.7|11754.8|11749.5|11748.1|11741.5|98
1753221900000|2025-07-22 22:05:00|11749.6|11748|11749|11748.1|11750.7|11749.4|11748.8|11747.4|49
1753222200000|2025-07-22 22:10:00|11749.2|11748.3|11748.2|11747.3|11749.7|11748.6|11748.2|11747.3|37
1753222500000|2025-07-22 22:15:00|11748.3|11747.2|11749.1|11748.2|11749.1|11748.2|11747.3|11746.4|29
1753222800000|2025-07-22 22:20:00|11749.5|11748.1|11750.3|11749.4|11750.5|11749.6|11749.2|11748.1|27
1753223100000|2025-07-22 22:25:00|11750.4|11749.5|11750.3|11749.4|11750.6|11749.7|11750.2|11749.3|13
1753223400000|2025-07-22 22:30:00|11750.1|11749.2|11748.2|11747.3|11750.1|11749.2|11746.7|11745.8|52
1753223700000|2025-07-22 22:35:00|11748.3|11747.4|11749.7|11748.8|11749.7|11748.8|11747.7|11746.8|17
1753224000000|2025-07-22 22:40:00|11749.8|11748.9|11749.7|11748.8|11749.9|11749|11749.5|11748.6|15
1753224300000|2025-07-22 22:45:00|11749.9|11748.7|11749.9|11749|11751.1|11749.9|11749.8|11748.7|34
1753224600000|2025-07-22 22:50:00|11750|11749.1|11749.4|11748.5|11750.8|11749.8|11749.1|11748.2|33
1753224900000|2025-07-22 22:55:00|11749.3|11748.4|11748.6|11747.7|11749.3|11748.4|11748.5|11747.6|15
1753225200000|2025-07-22 23:00:00|11748.8|11747.9|11749.8|11749.2|11751|11750.1|11748.1|11747.3|45
1753225500000|2025-07-22 23:05:00|11750|11749.4|11750|11749.1|11750.4|11749.5|11749.6|11749|13
1753225800000|2025-07-22 23:10:00|11749.9|11749|11755.9|11754.4|11756.5|11755.1|11749.1|11748.2|271
1753226100000|2025-07-22 23:15:00|11755.8|11754.3|11750.7|11749.8|11756.3|11755.1|11749|11748.1|243
1753226400000|2025-07-22 23:20:00|11750.6|11749.7|11745|11744.1|11750.8|11749.9|11744.3|11743.7|113
1753226700000|2025-07-22 23:25:00|11744.9|11744|11743.8|11743.2|11745.8|11744.9|11743.1|11742.5|79
1753227000000|2025-07-22 23:30:00|11744.1|11743.1|11741.3|11740.4|11744.4|11743.5|11740.8|11740.2|132
1753227300000|2025-07-22 23:35:00|11741.4|11740.3|11739.4|11738.8|11741.6|11740.5|11739.3|11738.7|133
1753227600000|2025-07-22 23:40:00|11739.6|11738.7|11739.6|11739|11740|11739.1|11738.6|11737.7|84
1753227900000|2025-07-22 23:45:00|11739.7|11738.8|11737.8|11736.9|11739.9|11739.3|11737.7|11736.9|108
1753228200000|2025-07-22 23:50:00|11737.9|11737|11738.5|11737.9|11740.1|11739.4|11736.7|11735.8|113
1753228500000|2025-07-22 23:55:00|11738.4|11737.8|11738.7|11738.1|11739.9|11739|11737.5|11736.8|125
1753228800000|2025-07-23 00:00:00|11738.3|11737.7|11739.1|11738.2|11739.9|11738.9|11737|11736.1|182
1753229100000|2025-07-23 00:05:00|11739.4|11738.5|11735.7|11734.8|11739.4|11738.5|11735.2|11734.3|126
1753229400000|2025-07-23 00:10:00|11735.6|11734.7|11735.2|11734.6|11735.9|11735|11734.2|11733.6|96
1753229700000|2025-07-23 00:15:00|11735.3|11734.7|11737.5|11736.9|11742|11741.1|11734.8|11734.2|259
1753230000000|2025-07-23 00:20:00|11737.4|11736.8|11739.8|11739.2|11740.8|11739.9|11737.4|11736.8|185
1753230300000|2025-07-23 00:25:00|11740.3|11739|11743.3|11742.7|11744|11743.1|11739.8|11738.6|167
1753230600000|2025-07-23 00:30:00|11743.4|11742.8|11739.7|11738.8|11743.7|11742.9|11739.3|11738.2|144
1753230900000|2025-07-23 00:35:00|11739.4|11738.5|11741.9|11741.3|11742.8|11742.2|11737.4|11736.8|122
1753231200000|2025-07-23 00:40:00|11742|11741.4|11741.1|11740|11742.6|11741.7|11740|11738.7|113
1753231500000|2025-07-23 00:45:00|11740.9|11739.8|11740.5|11739.6|11741.9|11741.2|11739.5|11738.9|111
1753231800000|2025-07-23 00:50:00|11740.8|11739.9|11745|11744.4|11746.7|11746|11740.1|11739.2|209
1753232100000|2025-07-23 00:55:00|11744.7|11744.1|11747.2|11746.6|11748.1|11747.5|11742.8|11742.2|192
1753232400000|2025-07-23 01:00:00|11747.5|11746.9|11741.7|11741.1|11748.6|11748|11741.7|11741.1|223
1753232700000|2025-07-23 01:05:00|11742.2|11741.6|11739|11738.4|11743.1|11742.5|11737.8|11737.2|199
1753233000000|2025-07-23 01:10:00|11739.1|11738.5|11741.9|11741|11742.2|11741.3|11738.5|11737.9|95
1753233300000|2025-07-23 01:15:00|11742.1|11741.2|11740.1|11739.5|11742.3|11741.4|11738.8|11738.2|108
1753233600000|2025-07-23 01:20:00|11740.2|11739.6|11740|11739.4|11742.5|11741.9|11739.3|11738.7|116
1753233900000|2025-07-23 01:25:00|11740.1|11739.5|11739.7|11739.1|11741.1|11740.5|11739.1|11738.5|95
1753234200000|2025-07-23 01:30:00|11739.6|11739|11740.8|11739.6|11741.1|11740.2|11738.1|11737.5|116
1753234500000|2025-07-23 01:35:00|11740.6|11739.7|11738|11737.4|11742.9|11742.3|11737.3|11736.7|119
1753234800000|2025-07-23 01:40:00|11737.9|11737.3|11734.6|11734|11738.1|11737.5|11733|11732.4|120
1753235100000|2025-07-23 01:45:00|11734.3|11733|11734|11733.4|11734.6|11733.8|11731.1|11730.5|181
1753235400000|2025-07-23 01:50:00|11733.4|11732.8|11738.6|11738|11738.9|11738.3|11733.2|11732.6|140
1753235700000|2025-07-23 01:55:00|11739.3|11738.7|11737.5|11736.9|11739.9|11739|11736|11735.4|138
1753236000000|2025-07-23 02:00:00|11737.6|11737|11740.6|11740|11741|11740.4|11737.6|11736.9|96
1753236300000|2025-07-23 02:05:00|11740.4|11739.8|11739.6|11739|11741.2|11740.6|11739|11738.1|87
1753236600000|2025-07-23 02:10:00|11739.7|11739.1|11739.8|11739.2|11741.5|11740.6|11739|11738.4|64
1753236900000|2025-07-23 02:15:00|11739.7|11739.1|11738.7|11738.1|11743|11741.8|11738.5|11737.5|243
1753237200000|2025-07-23 02:20:00|11738.9|11738.3|11739.2|11738|11740.6|11739.7|11737.4|11736.5|380
1753237500000|2025-07-23 02:25:00|11739.3|11738.2|11737.3|11736.7|11740.3|11739.4|11737.2|11736.6|224
1753237800000|2025-07-23 02:30:00|11737.6|11736.6|11734.5|11733.9|11738.3|11737.4|11733.6|11733|224
1753238100000|2025-07-23 02:35:00|11734.6|11734|11735.4|11734.8|11737.4|11736.8|11734|11733.4|118
1753238400000|2025-07-23 02:40:00|11735.3|11734.7|11737.5|11736.9|11738.5|11737.9|11735.3|11734.7|107
1753238700000|2025-07-23 02:45:00|11737.4|11736.8|11735.5|11734.9|11738|11737.4|11735.5|11734.9|95
1753239000000|2025-07-23 02:50:00|11735.3|11734.7|11734.7|11734.1|11735.4|11734.8|11733.9|11733.3|78
1753239300000|2025-07-23 02:55:00|11734.8|11734.2|11735.3|11734.7|11735.9|11735.3|11733.8|11733.1|71
1753239600000|2025-07-23 03:00:00|11736|11735.4|11736.8|11736.2|11737.4|11736.8|11734.1|11733.5|87
1753239900000|2025-07-23 03:05:00|11737|11736.4|11737.9|11736.7|11738.7|11738.1|11736.4|11735.4|65
1753240200000|2025-07-23 03:10:00|11737.8|11736.8|11738.4|11737.8|11738.9|11738.3|11736.4|11735.5|45
1753240500000|2025-07-23 03:15:00|11738.5|11737.9|11739.9|11739.3|11740.2|11739.6|11738.3|11737.7|58
1753240800000|2025-07-23 03:20:00|11740.1|11739.5|11741.6|11741|11742.5|11741.5|11739.7|11739.1|97
1753241100000|2025-07-23 03:25:00|11741.8|11741.2|11744.5|11743.9|11745.2|11744.6|11741.1|11740.5|91
1753241400000|2025-07-23 03:30:00|11744.4|11743.8|11745.5|11744.9|11746.7|11746.1|11743.3|11742.5|116
1753241700000|2025-07-23 03:35:00|11745.6|11745|11745.4|11744.8|11746.5|11745.6|11743.1|11742.4|122
1753242000000|2025-07-23 03:40:00|11745.6|11745|11745.5|11744.9|11746.7|11745.8|11745.1|11744.5|96
1753242300000|2025-07-23 03:45:00|11745.7|11745.1|11744.2|11743.3|11746.4|11745.8|11743.7|11742.8|69
1753242600000|2025-07-23 03:50:00|11744.1|11743.2|11741.6|11740.4|11744.2|11743.2|11740.9|11739.9|79
1753242900000|2025-07-23 03:55:00|11741.5|11740.3|11740.2|11739.1|11741.5|11740.3|11738.8|11738.2|120
1753243200000|2025-07-23 04:00:00|11740.1|11739.2|11735.6|11735|11740.7|11739.8|11735.6|11735|82
1753243500000|2025-07-23 04:05:00|11735.7|11735.1|11737.4|11736.8|11738.1|11737.5|11734.8|11733.9|70
1753243800000|2025-07-23 04:10:00|11737.3|11736.7|11737.6|11737|11738.8|11738.2|11735.5|11734.9|55
1753244100000|2025-07-23 04:15:00|11737.3|11736.7|11737.9|11737|11738.9|11738|11737.3|11736.7|46
1753244400000|2025-07-23 04:20:00|11737.8|11736.9|11733.1|11732.5|11737.8|11736.9|11732.7|11732.1|79
1753244700000|2025-07-23 04:25:00|11733.2|11732.6|11736.4|11735.5|11736.4|11735.5|11733.2|11732.6|66
1753245000000|2025-07-23 04:30:00|11736.3|11735.4|11736.9|11736.3|11737.6|11737|11735.8|11734.9|68
1753245300000|2025-07-23 04:35:00|11737.2|11736.4|11736.7|11735.8|11737.4|11736.8|11736.1|11735.2|35
1753245600000|2025-07-23 04:40:00|11735.8|11735.2|11737.3|11736|11737.3|11736.1|11735.1|11734.5|66
1753245900000|2025-07-23 04:45:00|11737.4|11736.1|11738.8|11737.6|11739.1|11738|11736.7|11735.9|63
1753246200000|2025-07-23 04:50:00|11738.7|11737.5|11737.1|11736.2|11739|11738.4|11736.4|11735.8|56
1753246500000|2025-07-23 04:55:00|11736.3|11735.7|11735.5|11734.9|11736.5|11735.9|11734.1|11733.5|70
1753246800000|2025-07-23 05:00:00|11735.4|11734.8|11736.6|11736|11738.6|11737.7|11735.1|11734.5|77
1753247100000|2025-07-23 05:05:00|11736|11735.4|11736.1|11735.2|11737.5|11736.9|11735.4|11734.8|64
1753247400000|2025-07-23 05:10:00|11735.5|11734.9|11734.5|11733.9|11736.7|11736.1|11733.5|11732.9|78
1753247700000|2025-07-23 05:15:00|11734.6|11734|11732.9|11732.3|11734.6|11734|11731.9|11731.3|77
1753248000000|2025-07-23 05:20:00|11733|11732.4|11734.4|11733.8|11735.2|11734.6|11732.9|11732.3|54
1753248300000|2025-07-23 05:25:00|11734.5|11733.9|11735.6|11734.7|11735.8|11735.2|11734.4|11733.6|45
1753248600000|2025-07-23 05:30:00|11735.4|11734.5|11734.7|11734.1|11736.2|11735.6|11734.2|11733.3|86
1753248900000|2025-07-23 05:35:00|11734.8|11734.2|11731.3|11730.7|11735.1|11734.5|11730.8|11730.2|105
1753249200000|2025-07-23 05:40:00|11731.4|11730.8|11728.6|11727.7|11732.5|11731.9|11728.4|11727.5|154
1753249500000|2025-07-23 05:45:00|11728.8|11727.9|11731.8|11730.9|11731.9|11731|11728|11727.4|102
1753249800000|2025-07-23 05:50:00|11731.7|11730.8|11728.2|11727.6|11731.7|11731|11728.1|11727.5|100
1753250100000|2025-07-23 05:55:00|11728.3|11727.7|11731|11730.4|11732.5|11731.9|11728.3|11727.7|130
1753250400000|2025-07-23 06:00:00|11730.9|11730.3|11734.6|11734|11736.3|11735.1|11730.7|11730.1|256
1753250700000|2025-07-23 06:05:00|11734.2|11733.6|11735.1|11734.2|11736.3|11735.3|11733.1|11732.5|136
1753251000000|2025-07-23 06:10:00|11734.6|11733.7|11732.5|11731.9|11735.7|11735.1|11732.5|11731.6|164
1753251300000|2025-07-23 06:15:00|11732.4|11731.8|11732.5|11731.9|11734.7|11734.1|11731.3|11730.4|166
1753251600000|2025-07-23 06:20:00|11732.4|11731.8|11732.3|11731.7|11733.9|11733|11731.2|11730.6|118
1753251900000|2025-07-23 06:25:00|11731.8|11731.2|11735.2|11734.6|11736.3|11735.7|11730.9|11730.3|154
1753252200000|2025-07-23 06:30:00|11735.1|11734.5|11736.7|11736.1|11736.9|11736.3|11733.2|11732.6|276
1753252500000|2025-07-23 06:35:00|11736.6|11736|11732.2|11731.3|11737.4|11736.8|11732.1|11731.2|151
1753252800000|2025-07-23 06:40:00|11732.4|11731.5|11735.8|11735.2|11736.4|11735.8|11731.3|11730.4|122
1753253100000|2025-07-23 06:45:00|11735.7|11735.1|11736.8|11735.9|11739.7|11739.1|11735.7|11735.1|172
1753253400000|2025-07-23 06:50:00|11736.6|11735.7|11737.3|11736.7|11737.9|11737.3|11735.5|11734.9|133
1753253700000|2025-07-23 06:55:00|11737.4|11736.8|11742.7|11742.1|11742.9|11742.3|11737.3|11736.7|267
1753254000000|2025-07-23 07:00:00|11742.4|11741.8|11740.9|11740.3|11745.4|11744.5|11740|11739.4|326
1753254300000|2025-07-23 07:05:00|11740.4|11739.8|11745.9|11745.3|11747.6|11746.7|11737.7|11737.1|195
1753254600000|2025-07-23 07:10:00|11746.5|11745|11748.1|11747.2|11748.9|11748.3|11744.3|11743.7|197
1753254900000|2025-07-23 07:15:00|11747.7|11746.8|11750.5|11749.6|11750.9|11750.1|11746.7|11746.1|194
1753255200000|2025-07-23 07:20:00|11750.3|11749.4|11745.7|11745.1|11754|11752.7|11745.2|11744.6|256
1753255500000|2025-07-23 07:25:00|11745.6|11745|11744.9|11744|11745.8|11745.2|11740.6|11740|224
1753255800000|2025-07-23 07:30:00|11745.1|11744.2|11747.3|11746.7|11747.9|11747.3|11742.5|11741.6|233
1753256100000|2025-07-23 07:35:00|11748|11746.3|11741.4|11740.5|11748.1|11746.7|11741.1|11740.2|224
1753256400000|2025-07-23 07:40:00|11741.5|11740.6|11739.3|11738.7|11742.6|11741.7|11738.7|11737.6|190
1753256700000|2025-07-23 07:45:00|11739.2|11738.6|11735.7|11735.1|11739.2|11738.6|11735.1|11734.5|197
1753257000000|2025-07-23 07:50:00|11735.8|11735.2|11737|11736.4|11737.9|11737.3|11734.6|11734|130
1753257300000|2025-07-23 07:55:00|11737.1|11736.5|11742.4|11741.8|11742.8|11742.2|11737.1|11736|196
1753257600000|2025-07-23 08:00:00|11742.5|11741.9|11744.3|11743.7|11745.8|11744.9|11737.5|11736.9|280
1753257900000|2025-07-23 08:05:00|11744|11743.4|11745.9|11745.3|11746.8|11746.2|11743.3|11742.7|157
1753258200000|2025-07-23 08:10:00|11745.5|11744.9|11744.6|11743.7|11749.1|11748.2|11743.6|11743|137
1753258500000|2025-07-23 08:15:00|11744.5|11743.9|11740.6|11740|11744.8|11743.9|11739.7|11739.1|163
1753258800000|2025-07-23 08:20:00|11740.7|11740.1|11740.4|11739.8|11743.9|11743.3|11739.5|11738.8|157
1753259100000|2025-07-23 08:25:00|11740.2|11739.6|11739.3|11738.7|11740.4|11739.8|11737.9|11737.3|139
1753259400000|2025-07-23 08:30:00|11739.4|11738.8|11735.8|11735.2|11740.4|11739.8|11734.1|11733.5|131
1753259700000|2025-07-23 08:35:00|11735.4|11734.8|11733.7|11733.1|11735.6|11735|11731.5|11730.9|218
1753260000000|2025-07-23 08:40:00|11733.9|11733.3|11734.5|11733.9|11735.1|11734.5|11732|11731.4|190
1753260300000|2025-07-23 08:45:00|11734.6|11734|11732.3|11731.7|11735.1|11734.5|11731|11730.4|126
1753260600000|2025-07-23 08:50:00|11732.4|11731.8|11731.9|11731.3|11734.1|11733.5|11731.9|11731.3|111
1753260900000|2025-07-23 08:55:00|11732|11731.4|11733.4|11732.8|11734.5|11733.9|11732|11731.4|130
1753261200000|2025-07-23 09:00:00|11733|11732.4|11732.9|11732.3|11736|11735.4|11732.4|11731.8|157
1753261500000|2025-07-23 09:05:00|11732.5|11731.9|11734|11733.4|11734.6|11734|11731.5|11730.9|126
1753261800000|2025-07-23 09:10:00|11734.1|11733.5|11734.9|11734.3|11734.9|11734.3|11732.3|11731.5|104
1753262100000|2025-07-23 09:15:00|11735.1|11734.5|11734.3|11733.7|11735.1|11734.5|11731.9|11731|117
1753262400000|2025-07-23 09:20:00|11734.2|11733.6|11732|11731.4|11734.7|11734.1|11731|11730.4|100
1753262700000|2025-07-23 09:25:00|11731.9|11731.3|11733.3|11732.4|11733.4|11732.5|11730.9|11730|108
1753263000000|2025-07-23 09:30:00|11733.2|11732.3|11734.5|11733.6|11735.9|11734.6|11733.2|11732.3|170
1753263300000|2025-07-23 09:35:00|11734.4|11733.5|11734.8|11733.9|11734.9|11734|11732.9|11731.8|92
1753263600000|2025-07-23 09:40:00|11734.9|11734|11737.5|11736.9|11738.6|11737.7|11732.3|11731.7|157
1753263900000|2025-07-23 09:45:00|11737.4|11736.8|11738.7|11737.3|11739|11738.1|11735.5|11734.9|148
1753264200000|2025-07-23 09:50:00|11738.6|11737.1|11737|11736.4|11738.7|11737.4|11736.6|11735.7|159
1753264500000|2025-07-23 09:55:00|11736.6|11736|11736.6|11735.3|11741|11739|11736|11734.9|189
1753264800000|2025-07-23 10:00:00|11736.5|11735.2|11732.9|11732.3|11736.5|11735.3|11730.7|11730.1|183
1753265100000|2025-07-23 10:05:00|11733|11732.4|11731.1|11730.5|11734.2|11733.6|11730.8|11730.1|121
1753265400000|2025-07-23 10:10:00|11731.4|11730.3|11730.7|11729.8|11732.4|11731.4|11727.8|11727.2|169
1753265700000|2025-07-23 10:15:00|11731|11730.1|11729.8|11729.2|11732.1|11730.8|11728.9|11728.3|138
1753266000000|2025-07-23 10:20:00|11729.7|11729.1|11731.1|11730.5|11731.1|11730.5|11729.2|11728.2|117
1753266300000|2025-07-23 10:25:00|11731.3|11730.7|11734.4|11733.8|11735.7|11735.1|11731.3|11730.6|179
1753266600000|2025-07-23 10:30:00|11734.6|11734|11733.1|11732.5|11737.5|11736.6|11731|11730.1|180
1753266900000|2025-07-23 10:35:00|11733.2|11732.6|11732.2|11731.6|11733.2|11732.6|11731.2|11730.6|101
1753267200000|2025-07-23 10:40:00|11732.1|11731.5|11733.6|11733|11734.1|11733.5|11731.8|11731|80
1753267500000|2025-07-23 10:45:00|11733.9|11733.3|11732.5|11731.9|11734.8|11734.2|11731.6|11731|67
1753267800000|2025-07-23 10:50:00|11732.6|11732|11725.6|11725|11733.6|11733|11724|11723.1|194
1753268100000|2025-07-23 10:55:00|11725.7|11725.1|11726.5|11725.9|11728.4|11727.3|11725.5|11724.8|170
1753268400000|2025-07-23 11:00:00|11726.4|11725.8|11726.4|11725.8|11726.9|11726.1|11723.8|11722.7|242
1753268700000|2025-07-23 11:05:00|11726.3|11725.7|11727.6|11727|11728|11727.3|11725.6|11725|170
1753269000000|2025-07-23 11:10:00|11727.7|11727.1|11725.9|11725|11729.3|11728.5|11724.9|11724.3|227
1753269300000|2025-07-23 11:15:00|11725.5|11724.6|11726.7|11725.3|11729.7|11729.1|11725.5|11724.6|151
1753269600000|2025-07-23 11:20:00|11727.3|11725.6|11727.6|11726.5|11728|11727.4|11724.8|11724.2|145
1753269900000|2025-07-23 11:25:00|11727.5|11726.6|11726.3|11725.7|11727.5|11726.6|11724.8|11724.2|140
1753270200000|2025-07-23 11:30:00|11726.4|11725.8|11727.2|11726.3|11727.9|11727.3|11725.1|11724.5|107
1753270500000|2025-07-23 11:35:00|11727.3|11726.4|11728.2|11727|11728.9|11727.6|11725.9|11724.7|121
1753270800000|2025-07-23 11:40:00|11728.1|11726.9|11731.1|11730.5|11731.8|11731.2|11727.5|11726.9|169
1753271100000|2025-07-23 11:45:00|11731|11730.4|11729.4|11728.8|11731|11730.4|11727.2|11726.6|115
1753271400000|2025-07-23 11:50:00|11729.6|11729|11729.4|11728.8|11729.7|11729.1|11728.7|11728.1|90
1753271700000|2025-07-23 11:55:00|11729.2|11728.6|11726.2|11725.6|11731.6|11731|11726.1|11725.5|260
1753272000000|2025-07-23 12:00:00|11726.3|11725.7|11729.1|11728.5|11730.1|11729.2|11724.7|11724.1|213
1753272300000|2025-07-23 12:05:00|11729.2|11728.6|11726.9|11726.3|11729.4|11728.8|11726.7|11725.9|130
1753272600000|2025-07-23 12:10:00|11726.8|11726.2|11728.6|11727.7|11729|11728.1|11726.8|11726.2|123
1753272900000|2025-07-23 12:15:00|11728.7|11727.8|11733.6|11732.3|11733.8|11732.9|11728.4|11727.8|211
1753273200000|2025-07-23 12:20:00|11733.5|11732.2|11730.1|11728.7|11733.9|11732.7|11728.4|11727.6|168
1753273500000|2025-07-23 12:25:00|11730.3|11728.9|11725.9|11725.3|11730.9|11729.6|11725.4|11724.8|126
1753273800000|2025-07-23 12:30:00|11726|11725.4|11725|11724.4|11726|11725.4|11720.4|11719.3|207
1753274100000|2025-07-23 12:35:00|11725.1|11724.5|11722.8|11722.2|11725.3|11724.7|11722|11721.3|149
1753274400000|2025-07-23 12:40:00|11722.9|11722.3|11723.5|11722.9|11724.2|11723.6|11721.3|11720.7|100
1753274700000|2025-07-23 12:45:00|11723.6|11723|11725.9|11725.3|11727.5|11726.6|11723.1|11722.5|217
1753275000000|2025-07-23 12:50:00|11726|11725.4|11723.3|11722.7|11726|11725.4|11723.1|11722.5|127
1753275300000|2025-07-23 12:55:00|11723.5|11722.9|11725.6|11725|11727.5|11726.2|11723.5|11722.9|188
1753275600000|2025-07-23 13:00:00|11725.5|11724.9|11718.9|11718.3|11727.7|11727.1|11718.9|11718.3|297
1753275900000|2025-07-23 13:05:00|11719|11718.4|11722.8|11722.2|11723.2|11722.5|11715.8|11715.2|328
1753276200000|2025-07-23 13:10:00|11722.6|11722|11725.3|11724.7|11725.8|11725.2|11722.4|11721.5|252
1753276500000|2025-07-23 13:15:00|11725.4|11724.8|11726.5|11725.9|11730.9|11730.3|11725.3|11724.7|289
1753276800000|2025-07-23 13:20:00|11726.6|11726|11725.1|11724.5|11728.2|11727|11723.3|11722.7|172
1753277100000|2025-07-23 13:25:00|11724.3|11723.7|11723|11722.1|11724.9|11724.3|11722.8|11721.8|187
1753277400000|2025-07-23 13:30:00|11723.1|11722.2|11716.8|11716.2|11723.9|11723|11716.4|11715.6|332
1753277700000|2025-07-23 13:35:00|11716.9|11716.3|11713.3|11712.7|11716.9|11716.3|11711.7|11711.1|271
1753278000000|2025-07-23 13:40:00|11713.2|11712.6|11717.6|11716.7|11720.1|11718.7|11712.6|11712|277
1753278300000|2025-07-23 13:45:00|11717.8|11716.9|11719.2|11718.6|11719.7|11719.1|11716.5|11715.9|181
1753278600000|2025-07-23 13:50:00|11719|11718.4|11724|11723.4|11726.3|11725.4|11717.6|11716.4|320
1753278900000|2025-07-23 13:55:00|11724.1|11723.5|11726.4|11725.8|11728.7|11727.7|11723.6|11722.8|269
1753279200000|2025-07-23 14:00:00|11726.5|11725.9|11733.6|11732.7|11733.7|11733|11726.2|11725.4|312
1753279500000|2025-07-23 14:05:00|11733.5|11732.6|11733.1|11732.5|11736.3|11735.4|11732|11731.1|299
1753279800000|2025-07-23 14:10:00|11733.5|11732.9|11731|11730.1|11735|11734.4|11730.9|11730|183
1753280100000|2025-07-23 14:15:00|11731.2|11730.3|11728.5|11727.9|11731.3|11730.4|11726.5|11725.7|205
1753280400000|2025-07-23 14:20:00|11728.6|11728|11726.2|11725.6|11729.9|11729|11723.8|11723.2|191
1753280700000|2025-07-23 14:25:00|11726.4|11725.8|11727.4|11726.8|11728.3|11727.7|11723.7|11723.1|168
1753281000000|2025-07-23 14:30:00|11727|11726.4|11727.2|11726.6|11728.8|11727.9|11724.4|11723.8|198
1753281300000|2025-07-23 14:35:00|11727.5|11726.9|11732.4|11731.8|11732.6|11732|11725.5|11724.9|231
1753281600000|2025-07-23 14:40:00|11732.1|11731.5|11734.7|11733.8|11736.9|11736.3|11731.3|11730.4|265
1753281900000|2025-07-23 14:45:00|11734.8|11734.2|11731.6|11730.7|11734.8|11734.2|11730.5|11729.6|193
1753282200000|2025-07-23 14:50:00|11731.5|11730.6|11737.3|11736.4|11738.4|11737.5|11726.8|11726.2|393
1753282500000|2025-07-23 14:55:00|11737|11736.1|11734.2|11733.6|11738.2|11737.3|11733.1|11732.5|381
1753282800000|2025-07-23 15:00:00|11734.3|11733.7|11731.5|11730.9|11734.8|11733.9|11730.7|11730.1|303
1753283100000|2025-07-23 15:05:00|11731.4|11730.8|11737.8|11737.2|11738.2|11737.3|11731.1|11730.5|210
1753283400000|2025-07-23 15:10:00|11738|11737.1|11739.9|11739.3|11741.7|11740.9|11736.5|11735.9|263
1753283700000|2025-07-23 15:15:00|11740|11739.4|11738.7|11738.1|11743.4|11742.5|11738.4|11737.6|226
1753284000000|2025-07-23 15:20:00|11738.9|11738.3|11737|11736.1|11740.3|11739.7|11736.9|11736|161
1753284300000|2025-07-23 15:25:00|11736.5|11735.6|11734|11733.1|11738.4|11737.6|11734|11733.1|117
1753284600000|2025-07-23 15:30:00|11733.9|11733|11724.8|11724.2|11734.8|11734.2|11723.9|11723.1|346
1753284900000|2025-07-23 15:35:00|11724.9|11724.3|11726.9|11726.3|11729.2|11728.6|11724|11723.1|250
1753285200000|2025-07-23 15:40:00|11726.8|11726.2|11725.4|11724.8|11728.2|11727.6|11721.8|11721.2|209
1753285500000|2025-07-23 15:45:00|11725.5|11724.9|11726.8|11725.9|11727.3|11726.7|11724.3|11723.7|130
1753285800000|2025-07-23 15:50:00|11726.7|11725.8|11735.6|11734.4|11738.8|11735.9|11725.6|11725|263
1753286100000|2025-07-23 15:55:00|11735.9|11734.7|11746.8|11746.2|11759.4|11757.4|11731.5|11730.5|1536
1753286400000|2025-07-23 16:00:00|11747|11746.4|11756.8|11755.9|11758.1|11757.2|11744.8|11743.9|858
1753286700000|2025-07-23 16:05:00|11756.9|11756|11756.9|11755.7|11761.6|11760.7|11751|11750.1|701
1753287000000|2025-07-23 16:10:00|11757|11755.8|11743.6|11742.7|11759|11758.1|11743.6|11742.7|610
1753287300000|2025-07-23 16:15:00|11744.3|11743.4|11751|11750.1|11752.7|11752.1|11743.5|11742.6|454
1753287600000|2025-07-23 16:20:00|11750.9|11750|11751.6|11750.7|11754.3|11753.4|11747.4|11746.5|311
1753287900000|2025-07-23 16:25:00|11751.8|11750.9|11750.9|11750|11753.6|11752.7|11749.5|11748.9|274
1753288200000|2025-07-23 16:30:00|11750.8|11749.9|11747.1|11746.2|11753.5|11752.9|11746.2|11745.3|267
1753288500000|2025-07-23 16:35:00|11747.2|11746.3|11750.8|11750.2|11753|11752.1|11746.5|11745.6|305
1753288800000|2025-07-23 16:40:00|11750.6|11749.9|11752.1|11751.5|11753.7|11753.1|11750.3|11749.7|217
1753289100000|2025-07-23 16:45:00|11752.3|11751.7|11749.3|11748.7|11752.5|11751.9|11747|11746.4|123
1753289400000|2025-07-23 16:50:00|11749.2|11748.6|11748.6|11748|11750.3|11749.7|11743.4|11742.3|149
1753289700000|2025-07-23 16:55:00|11748.3|11747.7|11751.2|11750.6|11752|11751.4|11747.6|11747|141
1753290000000|2025-07-23 17:00:00|11751.3|11750.7|11760.8|11760.2|11763.8|11762.9|11751.3|11750.5|324
1753290300000|2025-07-23 17:05:00|11760.5|11759.9|11757.6|11757|11762.4|11761.8|11757.4|11756.8|211
1753290600000|2025-07-23 17:10:00|11757.5|11756.9|11757.2|11756.6|11758.7|11758.1|11755.3|11754.7|239
1753290900000|2025-07-23 17:15:00|11757.1|11756.5|11762.6|11762|11766.1|11765|11757|11756.4|241
1753291200000|2025-07-23 17:20:00|11762.7|11762.1|11762.4|11761.5|11763.7|11762.9|11760.9|11760.3|166
1753291500000|2025-07-23 17:25:00|11762.3|11761.7|11757.7|11757.1|11764.2|11763.3|11757.5|11756.9|187
1753291800000|2025-07-23 17:30:00|11757.6|11757|11760.1|11759.5|11760.1|11759.5|11754.6|11754|158
1753292100000|2025-07-23 17:35:00|11759.5|11758.9|11760.9|11760.3|11761.5|11760.9|11759.3|11758.7|118
1753292400000|2025-07-23 17:40:00|11760.5|11759.9|11760|11759.4|11763.6|11762.9|11760|11759.4|148
1753292700000|2025-07-23 17:45:00|11760.1|11759.5|11761.6|11761|11763.1|11762.5|11759.4|11758.8|126
1753293000000|2025-07-23 17:50:00|11761.7|11761.1|11754.9|11754.3|11762.2|11761.6|11746.5|11745.6|568
1753293300000|2025-07-23 17:55:00|11754.8|11754.2|11759.7|11759.1|11761.7|11761.1|11754.8|11754.2|277
1753293600000|2025-07-23 18:00:00|11759.9|11759.3|11761.9|11761.3|11763.8|11763.2|11759.8|11759.2|235
1753293900000|2025-07-23 18:05:00|11762|11761.4|11763.3|11762.7|11763.6|11763|11759.8|11759.2|91
1753294200000|2025-07-23 18:10:00|11763.2|11762.6|11765.7|11765.1|11766.2|11765.6|11763.2|11762.6|90
1753294500000|2025-07-23 18:15:00|11765.8|11765.2|11766.8|11766.2|11767.9|11767.3|11765.4|11764.8|129
1753294800000|2025-07-23 18:20:00|11766.9|11766.3|11770.6|11769.1|11771.8|11770.5|11766.8|11766.2|133
1753295100000|2025-07-23 18:25:00|11770.7|11769.3|11772.5|11771.3|11772.9|11772|11768|11767.1|170
1753295400000|2025-07-23 18:30:00|11772.3|11771.2|11771.4|11770.8|11772.3|11771.2|11768.4|11767.5|119
1753295700000|2025-07-23 18:35:00|11771.9|11771.3|11772.9|11771.7|11774.1|11772.7|11771.1|11769.4|103
1753296000000|2025-07-23 18:40:00|11773|11771.8|11772.1|11770.7|11773.8|11772.4|11771.9|11770.3|83
1753296300000|2025-07-23 18:45:00|11772.4|11771|11773|11772.1|11774.8|11773.9|11772|11770.6|118
1753296600000|2025-07-23 18:50:00|11772.8|11771.9|11772.3|11771.4|11773|11772.2|11771.4|11770.5|107
1753296900000|2025-07-23 18:55:00|11772.2|11771.3|11771.4|11770.8|11773.5|11772.6|11771.3|11770.7|117
1753297200000|2025-07-23 19:00:00|11771.8|11771.2|11773.8|11773.2|11774.2|11773.4|11771.5|11770.9|116
1753297500000|2025-07-23 19:05:00|11773.7|11773.1|11772.6|11772|11775|11774.4|11772.5|11771.9|105
1753297800000|2025-07-23 19:10:00|11772.1|11771.5|11773|11772.4|11773|11772.4|11770.6|11770|96
1753298100000|2025-07-23 19:15:00|11772.9|11772.3|11773.4|11772.8|11774.6|11774|11772.8|11772.2|93
1753298400000|2025-07-23 19:20:00|11773.3|11772.7|11771.5|11770.9|11773.3|11772.7|11771.1|11770.5|90
1753298700000|2025-07-23 19:25:00|11771.9|11771.3|11769.9|11769.3|11772|11771.4|11768.8|11768|100
1753299000000|2025-07-23 19:30:00|11770|11769.4|11768.8|11768.2|11770|11769.4|11768.1|11767.5|69
1753299300000|2025-07-23 19:35:00|11768.5|11767.9|11769.7|11769.1|11770.2|11769.6|11768.5|11767.9|80
1753299600000|2025-07-23 19:40:00|11769.5|11768.9|11770.7|11770.1|11771.4|11770.6|11769.5|11768.9|88
1753299900000|2025-07-23 19:45:00|11770.6|11770|11773|11772.4|11774.5|11773.5|11770.3|11769.7|89
1753300200000|2025-07-23 19:50:00|11773.1|11772.5|11772.6|11772|11773.9|11773.3|11772.1|11771.5|69
1753300500000|2025-07-23 19:55:00|11772.7|11771.7|11773.4|11772.8|11774.2|11773.6|11772.5|11771.7|77
1753300800000|2025-07-23 20:00:00|11773.6|11773|11775.3|11774.7|11775.7|11775.1|11773.2|11772.6|90
1753301100000|2025-07-23 20:05:00|11775.2|11774.6|11772.7|11772.1|11775.4|11774.8|11772.2|11771.6|43
1753301400000|2025-07-23 20:10:00|11772.6|11772|11773.6|11772.7|11774.2|11773.6|11772.6|11772|56
1753301700000|2025-07-23 20:15:00|11773.2|11772.6|11774.8|11774.2|11775.2|11774.6|11773|11772.4|58
1753302000000|2025-07-23 20:20:00|11775.1|11773.9|11775.2|11774.6|11775.4|11774.8|11774.6|11773.8|29
1753302300000|2025-07-23 20:25:00|11775.1|11774.5|11773.3|11772.7|11775.4|11774.8|11773.3|11772.7|53
1753302600000|2025-07-23 20:30:00|11773.4|11772.8|11773.8|11773.2|11775|11774.4|11772.8|11772.2|90
1753302900000|2025-07-23 20:35:00|11773.7|11773.1|11771.7|11770.8|11773.8|11773.2|11771|11770.1|105
1753303200000|2025-07-23 20:40:00|11772|11771.1|11771.8|11770.6|11772.6|11771.7|11771.6|11770.6|72
1753303500000|2025-07-23 20:45:00|11771.7|11771.1|11773.7|11772.8|11774.2|11773.3|11771.7|11771.1|135
1753303800000|2025-07-23 20:50:00|11773.6|11772.7|11770.9|11770|11774.7|11773.8|11767|11766.2|209
1753304100000|2025-07-23 20:55:00|11771.1|11769.6|11772.8|11766.2|11775.4|11773.3|11771.1|11766.2|324
1753304400000|2025-07-23 21:00:00|11772.9|11766.3|11772.8|11766.2|11773.8|11767.2|11772.8|11766.2|3
1753304700000|2025-07-23 21:05:00|11772.9|11766.3|11772.8|11766.2|11772.9|11766.3|11772.6|11766|3
1753305000000|2025-07-23 21:10:00|11772.9|11766.3|11773.3|11766.7|11773.3|11766.7|11772.9|11766.3|5
1753305300000|2025-07-23 21:15:00|11773.4|11766.8|11773.6|11767|11773.6|11767|11773.4|11766.8|5
1753305600000|2025-07-23 21:20:00|11773.5|11766.9|11773.3|11766.7|11773.5|11766.9|11772.5|11765.9|6
1753305900000|2025-07-23 21:25:00|11776.2|11769.6|11776.5|11773.4|11777.6|11773.4|11773.4|11766.8|12
1753306200000|2025-07-23 21:30:00|11775.6|11773.3|11774.9|11771.1|11775.6|11773.3|11774.6|11770|44
1753306500000|2025-07-23 21:35:00|11775|11771.3|11776.2|11772|11776.2|11772|11774.6|11770.7|23
1753306800000|2025-07-23 21:40:00|11776.1|11772.1|11775.6|11773|11776.3|11773|11775.6|11772.1|12
1753307100000|2025-07-23 21:45:00|11775.8|11772.8|11775.7|11770.6|11776.3|11772.8|11775.3|11770.1|13
1753307400000|2025-07-23 21:50:00|11775.4|11770.7|11773.9|11767.3|11775.9|11770.7|11772.9|11766.3|18
1753307700000|2025-07-23 21:55:00|11773.8|11767.2|11772.9|11766.3|11773.8|11767.2|11772.8|11766.2|10
1753308000000|2025-07-23 22:00:00|11773.4|11766.8|11773.8|11771.6|11774.9|11771.9|11771.7|11766.7|95
1753308300000|2025-07-23 22:05:00|11773.5|11771.9|11774.7|11772.6|11775.3|11773.5|11772.4|11770.7|57
1753308600000|2025-07-23 22:10:00|11774.6|11772.5|11773.6|11771.6|11775.4|11773.2|11773.6|11771|43
1753308900000|2025-07-23 22:15:00|11774|11772.2|11773.7|11772.8|11774.5|11773.6|11772.4|11771.3|52
1753309200000|2025-07-23 22:20:00|11773.8|11772.9|11774.7|11773.8|11774.8|11773.9|11773.6|11772.7|26
1753309500000|2025-07-23 22:25:00|11774.9|11773.5|11774.8|11773.9|11775|11773.9|11773.9|11772.5|37
1753309800000|2025-07-23 22:30:00|11774.9|11773.7|11774.6|11773.5|11775.3|11774.4|11773.8|11772.8|50
1753310100000|2025-07-23 22:35:00|11774.5|11773.4|11774.6|11773.7|11774.7|11773.8|11774.1|11773.1|22
1753310400000|2025-07-23 22:40:00|11774.4|11773.5|11774.7|11773.4|11775|11773.8|11774|11773|24
1753310700000|2025-07-23 22:45:00|11774.6|11773.3|11775.5|11774.4|11775.5|11774.4|11773.6|11772.5|34
1753311000000|2025-07-23 22:50:00|11775.6|11774.5|11775.2|11774.3|11775.7|11774.5|11774.5|11773.6|52
1753311300000|2025-07-23 22:55:00|11775|11774.1|11774.2|11773.3|11775.2|11774.3|11773.4|11772.5|31
1753311600000|2025-07-23 23:00:00|11774.3|11773.4|11775.1|11773.6|11775.3|11774.1|11774|11772.8|61
1753311900000|2025-07-23 23:05:00|11775.6|11774.1|11774.6|11773.7|11775.6|11774.7|11774.5|11773.6|26
1753312200000|2025-07-23 23:10:00|11774.8|11773.9|11774.8|11773.9|11775.5|11774.2|11774.2|11773.3|23
1753312500000|2025-07-23 23:15:00|11774.9|11774|11777.3|11776.4|11777.6|11776.7|11774.5|11773.6|33
1753312800000|2025-07-23 23:20:00|11777.8|11776.5|11777.9|11777.3|11779.5|11778.6|11777|11776.1|72
1753313100000|2025-07-23 23:25:00|11778|11777.4|11777.9|11777.3|11778.9|11778|11777.8|11777|49
1753313400000|2025-07-23 23:30:00|11778.1|11777.5|11777.9|11777.3|11779.4|11778.5|11777|11776.4|54
1753313700000|2025-07-23 23:35:00|11777.7|11777.1|11776.7|11775.4|11777.7|11777.1|11776.3|11775|22
1753314000000|2025-07-23 23:40:00|11776.6|11775.3|11776.2|11775.6|11777.5|11776.6|11776.2|11775.2|27
1753314300000|2025-07-23 23:45:00|11775.6|11775|11776.9|11776.3|11777.3|11776.7|11774.9|11774.3|43
1753314600000|2025-07-23 23:50:00|11776.8|11776.2|11776.2|11775.6|11777.7|11777.1|11775.8|11775.2|49
1753314900000|2025-07-23 23:55:00|11776.4|11775.8|11773.7|11773.1|11776.4|11775.8|11773.3|11772.4|62
1753315200000|2025-07-24 00:00:00|11773.4|11772.8|11771.2|11770.3|11773.9|11773.3|11771|11770.1|129
1753315500000|2025-07-24 00:05:00|11771.3|11770.4|11768.2|11767.6|11771.3|11770.4|11767.6|11767|88
1753315800000|2025-07-24 00:10:00|11768.3|11767.3|11769|11767.7|11772.7|11771.7|11767.9|11767|113
1753316100000|2025-07-24 00:15:00|11768.8|11767.9|11770.9|11770.3|11772.2|11771.3|11768.1|11767|82
1753316400000|2025-07-24 00:20:00|11771.2|11770.6|11771.3|11770.4|11771.9|11771.3|11770.1|11769.1|77
1753316700000|2025-07-24 00:25:00|11771.2|11770.3|11771.4|11770.8|11772.1|11771.5|11770.4|11769.8|108
1753317000000|2025-07-24 00:30:00|11771.3|11770.7|11765.8|11764.9|11771.4|11770.8|11765.2|11764.3|148
1753317300000|2025-07-24 00:35:00|11765.9|11765|11764.9|11764.3|11766.4|11765.6|11764.6|11764|96
1753317600000|2025-07-24 00:40:00|11764.8|11764.2|11764.7|11764.1|11765.3|11764.6|11762.8|11762.2|85
1753317900000|2025-07-24 00:45:00|11764.6|11764|11763.1|11762.5|11766|11764.8|11762.8|11762.2|69
1753318200000|2025-07-24 00:50:00|11763.4|11762.8|11769.6|11769|11770.6|11769.8|11763.1|11762.5|151
1753318500000|2025-07-24 00:55:00|11770.1|11769.2|11767.6|11767|11770.2|11769.2|11766.8|11766.2|119
1753318800000|2025-07-24 01:00:00|11767.4|11766.8|11774.6|11774|11774.9|11774.3|11767.4|11766.5|166
1753319100000|2025-07-24 01:05:00|11774.5|11773.9|11773.4|11772.5|11774.5|11773.9|11771.5|11770.9|168
1753319400000|2025-07-24 01:10:00|11774.2|11773.3|11772.3|11771.4|11774.7|11773.8|11771.4|11770.2|140
1753319700000|2025-07-24 01:15:00|11772.6|11771.7|11773.4|11772.8|11775.1|11774.2|11771.4|11770.5|130
1753320000000|2025-07-24 01:20:00|11773.3|11772.7|11773.6|11773|11774.1|11773.5|11769.6|11768.7|133
1753320300000|2025-07-24 01:25:00|11773.9|11773.3|11776.2|11775.6|11776.4|11775.6|11773.7|11772.8|153
1753320600000|2025-07-24 01:30:00|11776.3|11775.7|11777.3|11776|11778|11777.1|11772.7|11771.8|175
1753320900000|2025-07-24 01:35:00|11777.2|11776.3|11776.5|11775.6|11778.9|11778|11775.9|11775|150
1753321200000|2025-07-24 01:40:00|11776.6|11775.7|11778.4|11777.5|11780.4|11779.5|11776.5|11775.6|128
1753321500000|2025-07-24 01:45:00|11778.6|11777.4|11777.1|11776.2|11778.6|11777.4|11776.4|11775.5|75
1753321800000|2025-07-24 01:50:00|11777.2|11776.3|11775.4|11774.5|11778.2|11777.3|11774.7|11773.8|145
1753322100000|2025-07-24 01:55:00|11775.7|11774.8|11775.5|11774.9|11776.9|11776.2|11775|11774.1|121
1753322400000|2025-07-24 02:00:00|11775.6|11775|11774.9|11774.3|11777|11776.1|11774.7|11774.1|95
1753322700000|2025-07-24 02:05:00|11774.7|11774.1|11773.5|11772.6|11775.5|11774.6|11773.2|11772.3|103
1753323000000|2025-07-24 02:10:00|11773.4|11772.5|11773.8|11773.2|11774.2|11773.2|11771.5|11770.6|101
1753323300000|2025-07-24 02:15:00|11774|11773.4|11777.5|11776.6|11779.1|11778.1|11774|11773.4|175
1753323600000|2025-07-24 02:20:00|11777.7|11776.8|11777.4|11776.5|11778.6|11777.7|11775.5|11774.4|98
1753323900000|2025-07-24 02:25:00|11777.9|11777|11778.1|11777.5|11778.5|11777.7|11777.6|11776.6|66
1753324200000|2025-07-24 02:30:00|11778.2|11777.6|11774.4|11773.8|11779|11778.3|11774.3|11773.7|89
1753324500000|2025-07-24 02:35:00|11774.3|11773.7|11772.2|11771.6|11775.6|11774.8|11772.1|11771.5|84
1753324800000|2025-07-24 02:40:00|11772.3|11771.7|11774|11773.4|11774.3|11773.4|11771.4|11770.5|103
1753325100000|2025-07-24 02:45:00|11774.3|11773.3|11776.7|11775.8|11777.3|11776.4|11774.2|11773.3|75
1753325400000|2025-07-24 02:50:00|11776.9|11776|11777|11776.1|11777.8|11776.9|11776.3|11775.4|66
1753325700000|2025-07-24 02:55:00|11777.1|11776.2|11776.9|11776.3|11777.9|11777|11776.1|11775.5|62
1753326000000|2025-07-24 03:00:00|11777|11776.1|11777.1|11776.2|11778.7|11777.8|11776.4|11775.5|102
1753326300000|2025-07-24 03:05:00|11777.3|11776.4|11778.1|11777.2|11779.5|11778.6|11777.1|11776.4|94
1753326600000|2025-07-24 03:10:00|11778.4|11777.5|11780|11779.4|11780.3|11779.6|11778.2|11777.5|66
1753326900000|2025-07-24 03:15:00|11779.8|11779.2|11779.6|11779|11779.9|11779.3|11777.8|11776.9|86
1753327200000|2025-07-24 03:20:00|11779.5|11778.9|11778.6|11778|11780|11779.4|11778.4|11777.8|62
1753327500000|2025-07-24 03:25:00|11778.7|11778.1|11776.7|11776.1|11778.7|11778.1|11776.7|11776.1|68
1753327800000|2025-07-24 03:30:00|11776.2|11775.6|11776.4|11775.8|11777.3|11776.7|11774.5|11773.9|64
1753328100000|2025-07-24 03:35:00|11776.5|11775.9|11779|11778.4|11779.2|11778.6|11776.5|11775.9|35
1753328400000|2025-07-24 03:40:00|11778.7|11778.1|11780.1|11778.9|11780.3|11779.7|11778.6|11778|49
1753328700000|2025-07-24 03:45:00|11779.7|11779|11779.4|11778.8|11780.3|11779.7|11778.7|11778.1|68
1753329000000|2025-07-24 03:50:00|11779.3|11778.7|11778.4|11777.8|11780.1|11779.5|11777.8|11777.2|76
1753329300000|2025-07-24 03:55:00|11778.1|11777.5|11775.4|11774.8|11778.2|11777.6|11775|11774.4|79
1753329600000|2025-07-24 04:00:00|11775|11774.4|11775.8|11775.2|11776|11775.2|11772.9|11772.3|105
1753329900000|2025-07-24 04:05:00|11775.7|11775.1|11776.1|11775.5|11777.1|11776.5|11775.1|11774.5|56
1753330200000|2025-07-24 04:10:00|11776.2|11775.6|11777.2|11776.6|11777.3|11776.7|11775.6|11775|42
1753330500000|2025-07-24 04:15:00|11777.6|11777|11777.2|11776.6|11778.4|11777.8|11776.7|11776.1|49
1753330800000|2025-07-24 04:20:00|11777|11776.4|11777.1|11776.5|11777.6|11776.7|11776|11775.3|60
1753331100000|2025-07-24 04:25:00|11777.2|11776.6|11776.9|11776.3|11777.9|11777.3|11776.7|11776.1|48
1753331400000|2025-07-24 04:30:00|11777|11776.4|11776.2|11775.6|11777.5|11776.9|11775.8|11775.2|56
1753331700000|2025-07-24 04:35:00|11776.1|11775.5|11775.5|11774.9|11776.9|11776.3|11775.4|11774.8|33
1753332000000|2025-07-24 04:40:00|11775.6|11774.4|11775.8|11775.2|11776.5|11775.6|11775.4|11774.4|29
1753332300000|2025-07-24 04:45:00|11776.2|11774.9|11775.9|11775.3|11776.3|11775.7|11774.4|11773.6|73
1753332600000|2025-07-24 04:50:00|11775.5|11774.9|11776|11775.4|11777.1|11776.2|11775.4|11774.8|47
1753332900000|2025-07-24 04:55:00|11776.1|11775.5|11774.9|11774|11776.2|11775.6|11774.7|11774|52
1753333200000|2025-07-24 05:00:00|11775.1|11774.2|11774.3|11773.7|11775.8|11775.2|11773.5|11772.6|76
1753333500000|2025-07-24 05:05:00|11774.2|11773.6|11775.2|11774.6|11775.2|11774.6|11773.1|11772.4|52
1753333800000|2025-07-24 05:10:00|11774.9|11774.3|11774|11773.4|11775|11774.4|11773.3|11772.7|52
1753334100000|2025-07-24 05:15:00|11773.9|11773.3|11775.3|11774.7|11775.8|11775.2|11773.2|11772.6|64
1753334400000|2025-07-24 05:20:00|11775.2|11774.6|11776.1|11775.5|11776.3|11775.7|11774.6|11774|46
1753334700000|2025-07-24 05:25:00|11776|11775.4|11775.9|11775.3|11778.9|11778.1|11775.8|11775.2|80
1753335000000|2025-07-24 05:30:00|11775.8|11775.2|11777.6|11776.1|11778.4|11777.7|11775.5|11774.9|81
1753335300000|2025-07-24 05:35:00|11777.7|11776.2|11777.3|11776.7|11778.3|11777.7|11776.3|11775.5|94
1753335600000|2025-07-24 05:40:00|11777.6|11777|11776.4|11775.8|11778.2|11777.6|11775.3|11774.7|100
1753335900000|2025-07-24 05:45:00|11776.5|11775.9|11775.8|11775.2|11776.8|11776.2|11775.1|11774.5|76
1753336200000|2025-07-24 05:50:00|11775.6|11774.9|11774.4|11773.8|11775.6|11774.9|11771.6|11771|104
1753336500000|2025-07-24 05:55:00|11774.6|11774|11771.9|11771|11776|11775.4|11771.2|11770.3|108
1753336800000|2025-07-24 06:00:00|11771.6|11770.7|11772.6|11772|11773.1|11772.5|11770.1|11769.5|117
1753337100000|2025-07-24 06:05:00|11772.7|11772.1|11770.7|11770.1|11773|11772.4|11767.9|11767.3|204
1753337400000|2025-07-24 06:10:00|11770.6|11770|11768.7|11768.1|11771.7|11771.1|11768.7|11768.1|121
1753337700000|2025-07-24 06:15:00|11768.5|11767.9|11767.8|11767.2|11769.4|11768.8|11765.8|11765.2|156
1753338000000|2025-07-24 06:20:00|11767.9|11767.3|11767.6|11767|11770|11769.4|11766.3|11765.4|150
1753338300000|2025-07-24 06:25:00|11767.7|11767.1|11767.3|11766.7|11770.1|11769.1|11766.7|11766.1|141
1753338600000|2025-07-24 06:30:00|11767.2|11766.6|11766.9|11766|11768.2|11767.6|11765.4|11764.5|200
1753338900000|2025-07-24 06:35:00|11766.7|11765.8|11765.5|11764.9|11768.6|11768|11765.1|11764.5|129
1753339200000|2025-07-24 06:40:00|11765.1|11764.5|11764.1|11763.5|11767|11766.4|11763.8|11762.8|151
1753339500000|2025-07-24 06:45:00|11764|11763.4|11763.7|11763.1|11765.1|11764.5|11762.5|11761.9|130
1753339800000|2025-07-24 06:50:00|11763.6|11763|11762.7|11762.1|11765.1|11764.2|11761.5|11760.3|150
1753340100000|2025-07-24 06:55:00|11762.5|11761.9|11757.2|11756.6|11763|11762.4|11757.2|11756.6|210
1753340400000|2025-07-24 07:00:00|11757.4|11756.8|11759|11758.4|11761.2|11760.6|11755.6|11755|239
1753340700000|2025-07-24 07:05:00|11759.6|11759|11764.4|11763.5|11764.6|11763.7|11759.2|11758.6|226
1753341000000|2025-07-24 07:10:00|11764.5|11763.6|11768.3|11766.5|11768.8|11766.8|11763.9|11763.3|227
1753341300000|2025-07-24 07:15:00|11771.5|11765.5|11767.5|11766.9|11772.7|11767.9|11763.8|11763.2|272
1753341600000|2025-07-24 07:20:00|11767.4|11766.8|11766|11765.4|11768|11767.1|11762.9|11762.1|216
1753341900000|2025-07-24 07:25:00|11766.5|11765.9|11769.2|11767.1|11770|11769.1|11766.4|11765.8|184
1753342200000|2025-07-24 07:30:00|11769.5|11767.2|11765.8|11765.2|11769.5|11767.4|11764.1|11763.5|271
1753342500000|2025-07-24 07:35:00|11765.7|11765.1|11761|11760.4|11765.8|11765.2|11760.2|11759.6|187
1753342800000|2025-07-24 07:40:00|11760.9|11760.3|11763.5|11762.9|11764.9|11763.9|11760.6|11760|128
1753343100000|2025-07-24 07:45:00|11763.9|11763.3|11762.2|11761.6|11763.9|11763.3|11760.4|11759.8|125
1753343400000|2025-07-24 07:50:00|11762.3|11761.7|11758.2|11757.6|11762.3|11761.7|11758.2|11757.6|137
1753343700000|2025-07-24 07:55:00|11758.1|11757.5|11762.3|11761.2|11763.2|11762.6|11758.1|11757.5|179
1753344000000|2025-07-24 08:00:00|11763|11761|11764.1|11763.5|11764.6|11764|11762.2|11760.8|167
1753344300000|2025-07-24 08:05:00|11764|11763.4|11764.2|11763.3|11768.1|11767.5|11762.7|11761.9|161
1753344600000|2025-07-24 08:10:00|11764.1|11763.2|11763.9|11763.3|11764.4|11763.5|11761.4|11760.8|142
1753344900000|2025-07-24 08:15:00|11764|11763.4|11766.6|11766|11767|11766.2|11763.8|11763.1|143
1753345200000|2025-07-24 08:20:00|11766.9|11766.3|11765.3|11764.7|11767.6|11767|11764|11763.4|107
1753345500000|2025-07-24 08:25:00|11765|11764.4|11765|11764.1|11766.4|11765.6|11764|11763.3|120
1753345800000|2025-07-24 08:30:00|11764.3|11763.4|11764.7|11764.1|11764.8|11764.1|11762.2|11761.4|220
1753346100000|2025-07-24 08:35:00|11764.8|11764.2|11767|11766.4|11768.3|11767.7|11764.7|11764.1|157
1753346400000|2025-07-24 08:40:00|11766.2|11765.6|11766.7|11766.1|11766.7|11766.1|11764.1|11763.3|110
1753346700000|2025-07-24 08:45:00|11766.9|11766.3|11764.7|11764.1|11767.8|11767.2|11763.4|11762.8|119
1753347000000|2025-07-24 08:50:00|11764.4|11763.8|11761.3|11760.4|11764.5|11763.9|11760.9|11760|142
1753347300000|2025-07-24 08:55:00|11761.4|11760.5|11758.3|11757.7|11761.4|11760.5|11756.1|11755.5|271
1753347600000|2025-07-24 09:00:00|11758.2|11757.6|11756.7|11756.1|11759.5|11758.9|11756.5|11755.9|166
1753347900000|2025-07-24 09:05:00|11756.8|11756.2|11753.4|11752.8|11757.1|11756.3|11753.3|11752.7|145
1753348200000|2025-07-24 09:10:00|11753.5|11752.9|11754.3|11753.7|11754.6|11754|11752.4|11751.5|135
1753348500000|2025-07-24 09:15:00|11754.4|11753.8|11755.7|11755.1|11757.5|11756.9|11753|11752.4|124
1753348800000|2025-07-24 09:20:00|11755.5|11754.9|11753.5|11752.9|11755.7|11755.1|11753.1|11752.5|139
1753349100000|2025-07-24 09:25:00|11753.6|11753|11753|11752.4|11755.8|11755.2|11752.4|11751.8|125
1753349400000|2025-07-24 09:30:00|11752.8|11752.2|11753.1|11752.5|11753.7|11753.1|11750|11749|155
1753349700000|2025-07-24 09:35:00|11752.9|11752.3|11753.5|11752.9|11753.5|11752.9|11751.5|11750.9|97
1753350000000|2025-07-24 09:40:00|11753.4|11752.8|11751.6|11751|11755.1|11754.5|11751.6|11751|75
1753350300000|2025-07-24 09:45:00|11752.1|11751.5|11751.7|11750.8|11752.7|11752.1|11750.6|11750|108
1753350600000|2025-07-24 09:50:00|11751.6|11750.7|11751.5|11750.6|11751.6|11750.7|11747.1|11746.2|171
1753350900000|2025-07-24 09:55:00|11751.6|11750.7|11752.5|11751.9|11752.5|11751.9|11750.2|11749.6|98
1753351200000|2025-07-24 10:00:00|11752.6|11752|11754.3|11753.7|11755|11754.1|11751.9|11751.3|134
1753351500000|2025-07-24 10:05:00|11754.4|11753.8|11749.5|11748.9|11754.4|11753.8|11748.9|11748.3|99
1753351800000|2025-07-24 10:10:00|11749.6|11749|11749.7|11749.1|11751.5|11750.9|11749.6|11749|73
1753352100000|2025-07-24 10:15:00|11749.6|11749|11747.4|11746.8|11749.9|11749.3|11747.1|11746.5|83
1753352400000|2025-07-24 10:20:00|11747.5|11746.9|11749|11748.4|11749.3|11748.7|11747|11746.4|83
1753352700000|2025-07-24 10:25:00|11749.1|11748.5|11749.2|11748.6|11749.9|11749.3|11748.6|11748|82
1753353000000|2025-07-24 10:30:00|11749.3|11748.7|11747|11746.4|11750.4|11749.8|11747|11746.4|89
1753353300000|2025-07-24 10:35:00|11746.8|11746.2|11746.1|11745.2|11747.5|11746.9|11743.7|11743.1|150
1753353600000|2025-07-24 10:40:00|11746.2|11745.3|11746.3|11745.7|11748.1|11747.5|11745.4|11744.8|72
1753353900000|2025-07-24 10:45:00|11746|11745.4|11746.9|11746.3|11748.6|11747.9|11745.9|11745.3|75
1753354200000|2025-07-24 10:50:00|11746.8|11746.2|11748.4|11747.8|11748.8|11748.2|11746.8|11746.2|62
1753354500000|2025-07-24 10:55:00|11748.5|11747.9|11749.6|11749|11750.1|11749.5|11747.8|11747.2|82
1753354800000|2025-07-24 11:00:00|11750.2|11749.3|11750.9|11749.7|11751.2|11750.2|11748.7|11748.1|138
1753355100000|2025-07-24 11:05:00|11750.7|11749.8|11750.2|11749.6|11751.4|11750.8|11749.4|11748.8|85
1753355400000|2025-07-24 11:10:00|11749.8|11749.2|11751.1|11750.5|11751.2|11750.6|11749.5|11748.9|79
1753355700000|2025-07-24 11:15:00|11751.3|11750.7|11748.8|11748.2|11751.3|11750.7|11748.5|11747.9|72
1753356000000|2025-07-24 11:20:00|11748.7|11748.1|11751.6|11751|11752.3|11751.7|11748.6|11748|61
1753356300000|2025-07-24 11:25:00|11751.7|11751.1|11748.5|11747.9|11751.8|11751.1|11748.5|11747.9|105
1753356600000|2025-07-24 11:30:00|11748.1|11747.5|11747.3|11746.4|11749.4|11748.5|11746.3|11745.3|97
1753356900000|2025-07-24 11:35:00|11747.4|11746.5|11749.2|11748.3|11751|11750.3|11747.4|11746.5|91
1753357200000|2025-07-24 11:40:00|11749.1|11748.2|11749.9|11749.3|11750.1|11749.5|11747.2|11746.6|95
1753357500000|2025-07-24 11:45:00|11750|11749.4|11755.2|11754.6|11756|11755.2|11747.9|11747.3|159
1753357800000|2025-07-24 11:50:00|11755.1|11754.5|11753.8|11753.2|11756.6|11756|11752.9|11752.3|156
1753358100000|2025-07-24 11:55:00|11753.6|11753|11756.3|11755.7|11757|11756.3|11752.5|11751.9|224
1753358400000|2025-07-24 12:00:00|11756.4|11755.8|11757.7|11757.1|11759.1|11758.5|11755.6|11755|239
1753358700000|2025-07-24 12:05:00|11757.3|11756.7|11756.1|11755.5|11759.7|11758.7|11755.5|11754.9|172
1753359000000|2025-07-24 12:10:00|11756|11755.4|11757.4|11751.4|11757.9|11755.5|11753.2|11751.3|172
1753359300000|2025-07-24 12:15:00|11757.3|11751.3|11756.1|11755.5|11759.3|11757.7|11753.8|11751.3|272
1753359600000|2025-07-24 12:20:00|11756.4|11755.8|11755.8|11754.9|11756.8|11756.2|11753.4|11752.8|170
1753359900000|2025-07-24 12:25:00|11755.3|11754.7|11753.7|11747.7|11756.2|11755.3|11751.1|11747|211
1753360200000|2025-07-24 12:30:00|11753.6|11747.6|11745.7|11745.1|11754|11748.9|11742.3|11741.5|442
1753360500000|2025-07-24 12:35:00|11745.6|11745|11738.7|11738.1|11746.3|11745.4|11738|11737.4|326
1753360800000|2025-07-24 12:40:00|11738.9|11738.3|11738.3|11737.7|11740|11738.9|11732.3|11731.7|492
1753361100000|2025-07-24 12:45:00|11738.2|11737.6|11736|11735.4|11741.7|11741.1|11734.9|11734.3|266
1753361400000|2025-07-24 12:50:00|11735.9|11735.3|11735.2|11734.6|11741.1|11740.5|11733.4|11732.8|324
1753361700000|2025-07-24 12:55:00|11735.3|11734.7|11736.8|11736.2|11738.3|11737.7|11733.8|11733.2|260
1753362000000|2025-07-24 13:00:00|11736.9|11736.3|11735.9|11735.3|11739|11738.3|11730.8|11729.9|454
1753362300000|2025-07-24 13:05:00|11736.1|11735.5|11754.9|11754.3|11755.8|11755|11736.1|11735.5|943
1753362600000|2025-07-24 13:10:00|11754.8|11754.2|11757.5|11756.9|11763.7|11763.1|11753.5|11752.9|613
1753362900000|2025-07-24 13:15:00|11757.7|11757.1|11757.1|11756.5|11758.8|11758.2|11750.7|11750.1|370
1753363200000|2025-07-24 13:20:00|11757|11756.4|11761.4|11760.5|11762.7|11762.1|11751.4|11750.8|385
1753363500000|2025-07-24 13:25:00|11761.5|11760.6|11769.5|11768.9|11773.8|11772.4|11760.8|11759.9|550
1753363800000|2025-07-24 13:30:00|11769.6|11769|11763.8|11763.2|11774.4|11773.5|11763.6|11763|562
1753364100000|2025-07-24 13:35:00|11763.6|11763|11764.6|11764|11769.5|11768.9|11761.9|11761.3|421
1753364400000|2025-07-24 13:40:00|11764.7|11764.1|11764.8|11762.5|11766.7|11766.1|11761.4|11760.8|364
1753364700000|2025-07-24 13:45:00|11763.3|11761.6|11771.1|11770.2|11771.8|11770.9|11756.3|11755.7|617
1753365000000|2025-07-24 13:50:00|11771|11770.1|11776.9|11776|11777.2|11776.3|11771|11769.9|468
1753365300000|2025-07-24 13:55:00|11777|11776.1|11772.2|11770.6|11777.4|11776.5|11770.8|11770.2|381
1753365600000|2025-07-24 14:00:00|11772.5|11770.9|11784.9|11784.3|11787.7|11786.8|11772.2|11770.9|604
1753365900000|2025-07-24 14:05:00|11785|11784.4|11782.5|11781.3|11788.9|11788.1|11781.4|11780.4|430
1753366200000|2025-07-24 14:10:00|11782.4|11781.2|11787.5|11786.9|11788.1|11787.5|11778|11777.1|472
1753366500000|2025-07-24 14:15:00|11787.6|11787|11781.5|11780.9|11788.9|11788.3|11780.7|11779.8|373
1753366800000|2025-07-24 14:20:00|11781.4|11780.8|11770.6|11769.7|11781.9|11781.3|11769.9|11769.3|457
1753367100000|2025-07-24 14:25:00|11770.7|11769.8|11772|11771.4|11772.8|11771.9|11766.2|11765.3|359
1753367400000|2025-07-24 14:30:00|11771.9|11771.3|11774.1|11773.5|11775.9|11775.3|11770.9|11770.3|249
1753367700000|2025-07-24 14:35:00|11773.3|11772.7|11775.2|11774.6|11778.3|11777.7|11772.5|11771.9|256
1753368000000|2025-07-24 14:40:00|11775.1|11774.5|11779.4|11778|11780.2|11779.3|11775.1|11774.5|298
1753368300000|2025-07-24 14:45:00|11779.1|11777.6|11779.8|11778.9|11780.1|11779.2|11775.6|11775|256
1753368600000|2025-07-24 14:50:00|11779.7|11778.8|11767|11766.4|11781|11780.4|11765.6|11764.7|426
1753368900000|2025-07-24 14:55:00|11766.6|11766|11766.6|11765.7|11768.8|11768.2|11761.9|11761.3|633
1753369200000|2025-07-24 15:00:00|11766.7|11765.8|11765|11764.4|11769.1|11768.5|11763.1|11762.5|473
1753369500000|2025-07-24 15:05:00|11764.9|11764.3|11766.7|11765.8|11768|11767.4|11763.2|11762.5|233
1753369800000|2025-07-24 15:10:00|11766.6|11766|11758.7|11757.8|11766.9|11766|11758.5|11757.6|278
1753370100000|2025-07-24 15:15:00|11758.6|11757.7|11764.1|11763.5|11764.4|11763.8|11755.5|11754.9|304
1753370400000|2025-07-24 15:20:00|11764.4|11763.8|11771|11770.4|11771.5|11770.9|11763.9|11763.3|220
1753370700000|2025-07-24 15:25:00|11771.1|11770.5|11775.6|11775|11777.7|11777.1|11771|11770.4|378
1753371000000|2025-07-24 15:30:00|11775.9|11775.3|11776.7|11776.1|11778.7|11778.1|11773|11772.4|245
1753371300000|2025-07-24 15:35:00|11776.6|11776|11765.4|11764.5|11776.8|11776|11764.3|11763.6|243
1753371600000|2025-07-24 15:40:00|11765.3|11764.4|11766.9|11766.3|11770.9|11770.1|11764.6|11764|207
1753371900000|2025-07-24 15:45:00|11766.5|11765.9|11768.1|11767.5|11772.1|11771.5|11765.9|11765.3|225
1753372200000|2025-07-24 15:50:00|11768.2|11767.6|11770.3|11769.7|11770.7|11770.1|11766.8|11766.2|153
1753372500000|2025-07-24 15:55:00|11770.7|11770.1|11765.1|11764.5|11771.2|11770.6|11764.8|11764.2|242
1753372800000|2025-07-24 16:00:00|11765.2|11764.6|11767.3|11766.7|11767.8|11767.2|11763|11762.4|238
1753373100000|2025-07-24 16:05:00|11767.2|11766.6|11771.5|11770.9|11772.6|11772|11767.2|11766.6|165
1753373400000|2025-07-24 16:10:00|11771.6|11771|11766.2|11765.6|11772|11771.4|11766|11765.4|134
1753373700000|2025-07-24 16:15:00|11766.1|11765.5|11764.9|11764.3|11767.9|11767.3|11763.9|11763.3|167
1753374000000|2025-07-24 16:20:00|11764.6|11764|11761.7|11761.1|11765.1|11764.5|11760.2|11759.6|161
1753374300000|2025-07-24 16:25:00|11761.8|11761.2|11760.4|11759.8|11762.6|11762|11757.9|11757|236
1753374600000|2025-07-24 16:30:00|11760.6|11760|11763.5|11762.9|11765.1|11764.5|11760.2|11759.6|170
1753374900000|2025-07-24 16:35:00|11763.6|11763|11763.6|11763|11764.1|11763.5|11761.5|11760.9|154
1753375200000|2025-07-24 16:40:00|11763.5|11762.9|11765.8|11765.2|11766.7|11766.1|11762.7|11762.1|152
1753375500000|2025-07-24 16:45:00|11765.7|11765.1|11768.5|11767.9|11768.7|11768.1|11764.6|11764|161
1753375800000|2025-07-24 16:50:00|11769.1|11768.5|11769.5|11768.9|11770.5|11769.9|11768|11767.4|151
1753376100000|2025-07-24 16:55:00|11769.7|11769.1|11763.1|11762.5|11769.7|11769.1|11762|11761.4|177
1753376400000|2025-07-24 17:00:00|11763.3|11762.7|11764.7|11764.1|11766.5|11765.9|11762.3|11761.7|138
1753376700000|2025-07-24 17:05:00|11764.9|11764.3|11764.1|11763.5|11765.1|11764.5|11761|11760.4|125
1753377000000|2025-07-24 17:10:00|11764.2|11763.6|11767.7|11767.1|11768.9|11768.3|11764.2|11763.6|99
1753377300000|2025-07-24 17:15:00|11767.4|11766.8|11766.8|11766.2|11768|11767.4|11765.1|11764.5|103
1753377600000|2025-07-24 17:20:00|11767.2|11766.6|11768.3|11767.4|11770.2|11769|11767|11766.4|118
1753377900000|2025-07-24 17:25:00|11768.4|11767.5|11769.1|11768.5|11772.4|11769.7|11767.8|11766.8|111
1753378200000|2025-07-24 17:30:00|11769|11768.4|11770|11769.4|11770.8|11770.2|11768.4|11767.8|76
1753378500000|2025-07-24 17:35:00|11769.9|11769.3|11772.1|11771.5|11772.8|11772.2|11769.6|11768.7|102
1753378800000|2025-07-24 17:40:00|11772.4|11771.8|11774.6|11774|11774.7|11774.1|11772|11771.4|70
1753379100000|2025-07-24 17:45:00|11774.7|11774.1|11773.7|11773.1|11778.8|11777.4|11773.3|11772.7|125
1753379400000|2025-07-24 17:50:00|11773.6|11773|11771|11770.4|11776.4|11775.5|11770.6|11770|147
1753379700000|2025-07-24 17:55:00|11771.1|11770.5|11770|11769.4|11772.6|11772|11769.2|11768.6|122
1753380000000|2025-07-24 18:00:00|11769.8|11769.2|11767.7|11767.1|11771.1|11770.5|11767.5|11766.9|125
1753380300000|2025-07-24 18:05:00|11767.9|11767.3|11766.2|11765.3|11768.1|11767.5|11765.2|11764.6|67
1753380600000|2025-07-24 18:10:00|11766.1|11765|11763.9|11763.3|11766.5|11765.4|11763.1|11762|90
1753380900000|2025-07-24 18:15:00|11763.8|11763.2|11764.8|11763.9|11765.1|11764.2|11762.8|11762.2|70
1753381200000|2025-07-24 18:20:00|11764.7|11763.8|11766.5|11765.9|11767.1|11766.2|11764.5|11763.7|53
1753381500000|2025-07-24 18:25:00|11766.4|11765.8|11766|11765.4|11766.8|11766.2|11765.1|11764.2|55
1753381800000|2025-07-24 18:30:00|11766.1|11765.5|11765.8|11764.9|11767.7|11767.1|11765.4|11764.3|84
1753382100000|2025-07-24 18:35:00|11766.3|11765.4|11766.3|11765.7|11766.5|11765.9|11765|11764.3|66
1753382400000|2025-07-24 18:40:00|11766|11765.4|11766.5|11765.9|11767|11766.4|11765.2|11764.6|78
1753382700000|2025-07-24 18:45:00|11766.4|11765.8|11767.5|11766.9|11767.8|11767.2|11765.9|11765.3|63
1753383000000|2025-07-24 18:50:00|11767.6|11767|11764.5|11763.9|11768.5|11767.6|11764.5|11763.9|73
1753383300000|2025-07-24 18:55:00|11764.6|11764|11765.8|11765.2|11767.2|11766.6|11764.1|11763.5|106
1753383600000|2025-07-24 19:00:00|11766|11765.4|11765.7|11765.1|11767.1|11766.5|11765.4|11764.8|56
1753383900000|2025-07-24 19:05:00|11765.3|11764.7|11763.6|11763|11765.5|11764.9|11763.4|11762.8|58
1753384200000|2025-07-24 19:10:00|11763.7|11763.1|11765.5|11764.9|11766.1|11765.5|11763.5|11762.9|51
1753384500000|2025-07-24 19:15:00|11765.7|11765.1|11766.5|11765.9|11766.6|11766|11765.5|11764.9|41
1753384800000|2025-07-24 19:20:00|11766.6|11766|11768.7|11768.1|11768.7|11768.1|11766.5|11765.9|46
1753385100000|2025-07-24 19:25:00|11768.8|11768.2|11767.6|11767|11770.2|11769.6|11767.6|11767|55
1753385400000|2025-07-24 19:30:00|11767.7|11767.1|11767.8|11766.9|11768.3|11767.6|11766.1|11765.5|82
1753385700000|2025-07-24 19:35:00|11767.7|11766.8|11766.4|11765.8|11768.4|11766.9|11766.4|11765.5|74
1753386000000|2025-07-24 19:40:00|11766.5|11765.9|11767.1|11766.5|11767.2|11766.6|11765.4|11764.8|60
1753386300000|2025-07-24 19:45:00|11767|11766.4|11765.8|11765.2|11767.2|11766.6|11765.4|11764.8|36
1753386600000|2025-07-24 19:50:00|11766|11765.4|11763|11761.4|11766.4|11765.8|11762.8|11761.2|79
1753386900000|2025-07-24 19:55:00|11762.8|11761.3|11759.3|11758|11762.8|11761.9|11758.6|11757.8|172
1753387200000|2025-07-24 20:00:00|11759.2|11757.9|11759|11758.4|11760.5|11759.9|11757.6|11757|141
1753387500000|2025-07-24 20:05:00|11758.9|11758.3|11757.8|11757.2|11760|11759.4|11757.4|11756.8|64
1753387800000|2025-07-24 20:10:00|11758.3|11757.7|11759.2|11758.6|11759.8|11759.2|11757.6|11757|86
1753388100000|2025-07-24 20:15:00|11759.5|11758.4|11758.8|11758.2|11759.5|11758.5|11756.8|11756.2|57
1753388400000|2025-07-24 20:20:00|11758.6|11757.9|11757.6|11757|11758.7|11758.1|11757|11756.4|34
1753388700000|2025-07-24 20:25:00|11757.9|11757.3|11758.6|11758|11758.6|11758|11756.5|11755.9|57
1753389000000|2025-07-24 20:30:00|11758.8|11758.2|11754.8|11753.9|11759.6|11759|11754.4|11753.5|98
1753389300000|2025-07-24 20:35:00|11754.9|11754|11750.8|11750.2|11755.4|11754.8|11750.5|11749.9|135
1753389600000|2025-07-24 20:40:00|11750.9|11750.3|11752.4|11751.8|11754|11753.4|11750.4|11749.8|87
1753389900000|2025-07-24 20:45:00|11752.5|11751.9|11746.3|11745.4|11752.5|11751.9|11746|11745.1|172
1753390200000|2025-07-24 20:50:00|11746.4|11745.5|11748.5|11747.6|11748.5|11747.6|11746.4|11745.5|112
1753390500000|2025-07-24 20:55:00|11748.8|11747.3|11755.4|11748.8|11758.4|11752.5|11748.8|11745|337
1753390800000|2025-07-24 21:00:00|11754.5|11747.9|11745.9|11739.3|11756.3|11749.7|11737.9|11731.3|50
1753391100000|2025-07-24 21:05:00|11746.7|11740.1|11747.4|11740.8|11747.4|11740.8|11744.3|11737.7|14
1753391400000|2025-07-24 21:10:00|11746|11739.4|11747|11741.6|11749.3|11742.7|11744.6|11738|43
1753391700000|2025-07-24 21:15:00|11746.6|11741.8|11747.3|11743.8|11747.7|11743.9|11746.4|11741.6|44
1753392000000|2025-07-24 21:20:00|11747.4|11743.7|11747.2|11742|11747.5|11743.8|11747|11742|14
1753392300000|2025-07-24 21:25:00|11747.3|11741.9|11747.4|11741.8|11747.6|11741.9|11747.3|11741.7|6
1753392600000|2025-07-24 21:30:00|11747.3|11741.9|11747.4|11741.8|11747.4|11741.9|11747.3|11741.8|4
1753392900000|2025-07-24 21:35:00|11747.3|11741.9|11747.4|11741.9|11747.4|11742|11747.3|11741.8|7
1753393200000|2025-07-24 21:40:00|11747.1|11742.3|11751.2|11744.6|11751.2|11744.6|11746.3|11739.7|36
1753393500000|2025-07-24 21:45:00|11751|11744.4|11752.3|11745.7|11752.3|11745.7|11750.7|11744.1|10
1753393800000|2025-07-24 21:50:00|11752.8|11746.2|11752.6|11748.2|11753.5|11748.4|11752.4|11746.2|34
1753394100000|2025-07-24 21:55:00|11752.7|11748.1|11750.2|11743.6|11752.8|11748.3|11750.2|11743.6|21
1753394400000|2025-07-24 22:00:00|11750.8|11744.2|11749|11747.1|11752.5|11747.6|11746.3|11743.2|108
1753394700000|2025-07-24 22:05:00|11748.6|11747.3|11747.6|11746.7|11748.9|11747.5|11745.6|11744.5|75
1753395000000|2025-07-24 22:10:00|11747.7|11746.8|11748.4|11746.8|11749.7|11747.7|11747.7|11746|82
1753395300000|2025-07-24 22:15:00|11748.5|11746.9|11748.7|11747.8|11749.2|11748.3|11747.5|11746.2|37
1753395600000|2025-07-24 22:20:00|11748.5|11747.6|11750|11748.3|11750|11748.3|11748.3|11746.9|28
1753395900000|2025-07-24 22:25:00|11749.9|11748.2|11750.2|11748.9|11750.6|11748.9|11749.2|11748|40
1753396200000|2025-07-24 22:30:00|11750.3|11749|11751.2|11749.1|11751.2|11749.8|11750|11748.4|33
1753396500000|2025-07-24 22:35:00|11751.1|11749.2|11750.9|11749.3|11751.2|11749.7|11749.9|11748.8|21
1753396800000|2025-07-24 22:40:00|11750.1|11749.2|11749.9|11749|11751.1|11749.7|11749.6|11748.7|29
1753397100000|2025-07-24 22:45:00|11750|11749.1|11751.8|11750.9|11752.3|11751.4|11750|11748.6|46
1753397400000|2025-07-24 22:50:00|11751.9|11751|11751.8|11750.9|11752.9|11752|11751.6|11750.2|29
1753397700000|2025-07-24 22:55:00|11752.1|11751.2|11752.7|11751.8|11754.4|11752.9|11752.1|11751.2|29
1753398000000|2025-07-24 23:00:00|11752.8|11751.9|11754.7|11753.8|11755|11753.8|11752.4|11751.5|66
1753398300000|2025-07-24 23:05:00|11754.6|11753.7|11755.2|11754.6|11755.8|11754.9|11754.4|11753.4|34
1753398600000|2025-07-24 23:10:00|11755.6|11754.7|11754.2|11753.6|11755.8|11754.9|11753.7|11753.1|47
1753398900000|2025-07-24 23:15:00|11754.3|11753.7|11754.1|11753.5|11755.2|11754.5|11754|11752.9|26
1753399200000|2025-07-24 23:20:00|11754.2|11753|11755.3|11754|11755.4|11754.8|11754.1|11752.9|25
1753399500000|2025-07-24 23:25:00|11755.5|11754.2|11753.8|11752.9|11756.3|11755.7|11753.8|11752.9|45
1753399800000|2025-07-24 23:30:00|11753.5|11752.7|11750.2|11749.3|11754.8|11753.9|11750.2|11749.3|69
1753400100000|2025-07-24 23:35:00|11750.1|11749.2|11755.2|11754.6|11755.2|11754.6|11750.1|11749.2|44
1753400400000|2025-07-24 23:40:00|11755.3|11754.7|11755.2|11754.3|11755.6|11755|11754.7|11754|34
1753400700000|2025-07-24 23:45:00|11755.4|11754.5|11755.3|11754.7|11757|11756.1|11755.2|11754.3|52
1753401000000|2025-07-24 23:50:00|11755.4|11754.8|11756.5|11755.9|11758.1|11757.2|11755|11754.4|44
1753401300000|2025-07-24 23:55:00|11756.4|11755.8|11755.4|11754.5|11756.7|11756.1|11754.9|11754.3|63
1753401600000|2025-07-25 00:00:00|11755.5|11754.6|11754|11753.1|11758.8|11757.9|11753.3|11752.4|196
1753401900000|2025-07-25 00:05:00|11753.9|11753|11751.9|11751.3|11754.5|11753.9|11749.5|11748.6|150
1753402200000|2025-07-25 00:10:00|11752.2|11751.1|11750.9|11750.3|11752.3|11751.5|11749.3|11748.7|136
1753402500000|2025-07-25 00:15:00|11750.7|11750.1|11752.9|11752.3|11753.5|11752.9|11750.7|11750.1|85
1753402800000|2025-07-25 00:20:00|11753|11752.4|11753.4|11752.5|11753.9|11753.3|11751.5|11750.9|74
1753403100000|2025-07-25 00:25:00|11753.5|11752.6|11755.1|11754.5|11755.1|11754.5|11753.3|11752.5|68
1753403400000|2025-07-25 00:30:00|11754.8|11754.2|11757.5|11756.9|11757.9|11757|11754.1|11753.5|86
1753403700000|2025-07-25 00:35:00|11757.6|11757|11758.1|11757|11758.4|11757.4|11756.9|11755.8|71
1753404000000|2025-07-25 00:40:00|11758|11756.9|11757.8|11756.9|11758.5|11757.6|11756.6|11755.3|81
1753404300000|2025-07-25 00:45:00|11758.1|11757.5|11755|11754.1|11759.8|11758.5|11753.8|11753|122
1753404600000|2025-07-25 00:50:00|11754.9|11754|11752.6|11751.3|11755.5|11754.6|11752|11751.3|242
1753404900000|2025-07-25 00:55:00|11752.5|11751.1|11754.7|11754.1|11755.2|11754.6|11751.1|11750.5|145
1753405200000|2025-07-25 01:00:00|11754.9|11754.3|11756.7|11756.1|11758.5|11757.9|11754.7|11754.1|156
1753405500000|2025-07-25 01:05:00|11756.8|11756.2|11753.5|11752.9|11758.2|11757.6|11752.9|11752|101
1753405800000|2025-07-25 01:10:00|11753.4|11752.8|11746.2|11745.6|11753.9|11753.3|11746|11745.4|139
1753406100000|2025-07-25 01:15:00|11746.3|11745.7|11745.4|11744.8|11747.4|11746.8|11744.6|11744|149
1753406400000|2025-07-25 01:20:00|11746.1|11745.5|11746.7|11746.1|11747.8|11747.2|11744.5|11743.7|130
1753406700000|2025-07-25 01:25:00|11746.6|11746|11744.6|11744|11746.8|11746.2|11742.6|11741.7|125
1753407000000|2025-07-25 01:30:00|11744.4|11743.5|11743.5|11742.9|11745.8|11745.2|11743.2|11742.4|125
1753407300000|2025-07-25 01:35:00|11743.6|11743|11742.1|11741.5|11744.6|11743.9|11742.1|11741.4|109
1753407600000|2025-07-25 01:40:00|11741.6|11741|11743.8|11743.2|11743.9|11743.3|11740|11739.4|136
1753407900000|2025-07-25 01:45:00|11743.5|11742.9|11744|11743.1|11744.2|11743.3|11742.5|11741.9|86
1753408200000|2025-07-25 01:50:00|11743.8|11742.9|11742.5|11741.9|11744.3|11743.7|11740.3|11739.4|102
1753408500000|2025-07-25 01:55:00|11742.8|11742.2|11743.6|11743|11744.7|11744.1|11742.5|11741.9|137
1753408800000|2025-07-25 02:00:00|11743.5|11742.9|11742.9|11742.3|11744.3|11743.7|11741.8|11741.2|85
1753409100000|2025-07-25 02:05:00|11742.8|11742.2|11742|11741.4|11742.8|11742.2|11740.4|11739.8|88
1753409400000|2025-07-25 02:10:00|11741.7|11741.1|11743.8|11743.2|11743.8|11743.2|11741|11740.4|60
1753409700000|2025-07-25 02:15:00|11743.7|11743.1|11742.5|11741.9|11744.3|11743.6|11741.9|11741.3|50
1753410000000|2025-07-25 02:20:00|11742.4|11741.8|11741.2|11740.6|11743.5|11742.9|11741.1|11740.5|48
1753410300000|2025-07-25 02:25:00|11741|11740.4|11742.4|11741.8|11742.5|11741.9|11740.2|11739.5|58
1753410600000|2025-07-25 02:30:00|11742.5|11741.9|11741|11740.1|11742.6|11742|11740.4|11739.7|66
1753410900000|2025-07-25 02:35:00|11741.1|11740.2|11740.3|11739.7|11741.4|11740.8|11740|11739.4|69
1753411200000|2025-07-25 02:40:00|11740.2|11739.6|11737.3|11736.7|11740.5|11739.9|11737.2|11736.6|109
1753411500000|2025-07-25 02:45:00|11737.5|11736.9|11738.2|11737.6|11738.7|11738|11734.8|11733.9|125
1753411800000|2025-07-25 02:50:00|11738.8|11737.4|11739.9|11738.8|11740.1|11739.1|11738.2|11737.3|64
1753412100000|2025-07-25 02:55:00|11739.8|11738.9|11739.5|11738.9|11740.6|11740|11738.3|11737.7|68
1753412400000|2025-07-25 03:00:00|11739.4|11738.8|11739.5|11738.9|11740.7|11739.8|11737.8|11737.2|71
1753412700000|2025-07-25 03:05:00|11739.7|11739.1|11737.8|11736.9|11739.9|11739.3|11737.6|11736.2|71
1753413000000|2025-07-25 03:10:00|11738.1|11737.2|11738.4|11737.8|11738.8|11738.2|11737.5|11736.9|64
1753413300000|2025-07-25 03:15:00|11738.3|11737.7|11739.1|11738.5|11739.9|11739.3|11737.8|11737.2|42
1753413600000|2025-07-25 03:20:00|11740.1|11738.2|11739|11738.1|11740.1|11738.7|11737.9|11737|55
1753413900000|2025-07-25 03:25:00|11738.9|11738|11738.6|11738|11739.4|11738.1|11737.2|11736.6|60
1753414200000|2025-07-25 03:30:00|11738.7|11738.1|11742.3|11740.3|11742.4|11740.6|11738.4|11737.1|50
1753414500000|2025-07-25 03:35:00|11742.4|11740.4|11742.5|11741|11743.4|11741.8|11741.6|11740.2|84
1753414800000|2025-07-25 03:40:00|11742.6|11740.9|11744.1|11742.8|11744.5|11743.2|11742.4|11740.8|83
1753415100000|2025-07-25 03:45:00|11744.5|11743.2|11745.5|11744.6|11745.7|11744.6|11744.1|11742.9|63
1753415400000|2025-07-25 03:50:00|11745.3|11744.4|11743.8|11743.2|11745.8|11744.9|11743.5|11742.9|87
1753415700000|2025-07-25 03:55:00|11743.6|11743|11742.7|11742.1|11743.7|11743.1|11742.6|11741.9|72
1753416000000|2025-07-25 04:00:00|11742.6|11741.7|11745.1|11744.5|11746.2|11745.6|11742.5|11741.7|97
1753416300000|2025-07-25 04:05:00|11745.5|11744.9|11746|11745.4|11746.8|11746.2|11745|11744.4|57
1753416600000|2025-07-25 04:10:00|11745.9|11745.3|11746.2|11745.6|11747|11746.4|11745.1|11744.5|66
1753416900000|2025-07-25 04:15:00|11746.1|11745.5|11743|11742.4|11746.1|11745.5|11742.9|11742.3|48
1753417200000|2025-07-25 04:20:00|11742.9|11742.3|11741.1|11740.5|11743.3|11742.7|11741|11740.4|47
1753417500000|2025-07-25 04:25:00|11741.2|11739.9|11741.6|11741|11742|11741.2|11741.1|11739.9|35
1753417800000|2025-07-25 04:30:00|11741.5|11740.9|11742.3|11741.7|11743.4|11742.8|11741.3|11740.4|66
1753418100000|2025-07-25 04:35:00|11742.1|11741.5|11737.7|11737.1|11742.1|11741.5|11737.5|11736.9|93
1753418400000|2025-07-25 04:40:00|11737.8|11737.2|11739|11738.4|11739.6|11739|11735|11734.4|141
1753418700000|2025-07-25 04:45:00|11739.1|11738.5|11740.5|11739.9|11740.5|11739.9|11739|11738.4|43
1753419000000|2025-07-25 04:50:00|11740.4|11739.8|11741.4|11740.2|11742.7|11741.8|11740.4|11739.8|139
1753419300000|2025-07-25 04:55:00|11741.3|11740.1|11740.1|11739.5|11743.4|11742.5|11740|11739.2|102
1753419600000|2025-07-25 05:00:00|11740|11739.4|11742.8|11741.9|11743|11742.1|11740|11739.3|133
1753419900000|2025-07-25 05:05:00|11742.9|11742|11740.6|11739.7|11743|11742.1|11740.3|11739.5|84
1753420200000|2025-07-25 05:10:00|11740.5|11739.6|11740.5|11739.9|11740.7|11740.1|11737.5|11736.9|154
1753420500000|2025-07-25 05:15:00|11740.4|11739.8|11739.2|11738.6|11741.2|11740.6|11738.8|11738.2|47
1753420800000|2025-07-25 05:20:00|11739.1|11738.5|11742|11741.1|11742|11741.1|11739.1|11738.5|80
1753421100000|2025-07-25 05:25:00|11742.4|11741.5|11741.6|11741|11742.8|11741.9|11740.8|11740.2|112
1753421400000|2025-07-25 05:30:00|11741.7|11741.1|11740.8|11740.2|11743.3|11742.5|11740.1|11739.5|92
1753421700000|2025-07-25 05:35:00|11740.6|11740|11744.6|11743.7|11745.5|11744.9|11740.5|11739.9|97
1753422000000|2025-07-25 05:40:00|11744.7|11743.8|11745.5|11744.9|11746.3|11745.7|11743.5|11742.9|74
1753422300000|2025-07-25 05:45:00|11745.2|11744.6|11744.7|11744.1|11745.2|11744.6|11743|11742.4|78
1753422600000|2025-07-25 05:50:00|11744.6|11744|11745.7|11745.1|11745.9|11745.3|11744.2|11743.6|85
1753422900000|2025-07-25 05:55:00|11745.9|11745.3|11747.3|11746.7|11750|11749|11745.3|11744.4|325
1753423200000|2025-07-25 06:00:00|11746.9|11746.3|11750.6|11750|11750.9|11750.3|11745.9|11745.3|243
1753423500000|2025-07-25 06:05:00|11750.3|11749.7|11746.4|11745.8|11752.6|11752|11746.4|11745.8|189
1753423800000|2025-07-25 06:10:00|11746.2|11745.6|11747.2|11746.6|11748|11747.4|11742.1|11741.5|222
1753424100000|2025-07-25 06:15:00|11747|11746.4|11748.7|11748.1|11750.1|11749.2|11746.5|11745.9|182
1753424400000|2025-07-25 06:20:00|11748.6|11747.8|11746.9|11746.3|11749.7|11748.9|11746.2|11745.6|185
1753424700000|2025-07-25 06:25:00|11746.8|11746.2|11749.7|11748.8|11750.3|11749.5|11745.3|11744.7|173
1753425000000|2025-07-25 06:30:00|11749.8|11748.9|11757.1|11756.2|11757.3|11756.4|11749.1|11748.3|241
1753425300000|2025-07-25 06:35:00|11757|11756.1|11759.7|11759.1|11761.4|11760.8|11756.4|11755.7|284
1753425600000|2025-07-25 06:40:00|11759.5|11758.9|11758.4|11757.8|11759.9|11759.3|11757.1|11756.5|154
1753425900000|2025-07-25 06:45:00|11758.2|11757.6|11754.2|11753.6|11758.9|11758.3|11753.6|11753|132
1753426200000|2025-07-25 06:50:00|11754.1|11753.5|11751.6|11751|11755|11754.4|11750.7|11750.1|154
1753426500000|2025-07-25 06:55:00|11751.9|11751.3|11748.8|11747.9|11751.9|11751.3|11747.5|11746.9|291
1753426800000|2025-07-25 07:00:00|11748.6|11748|11751.4|11750.8|11752.5|11751.9|11748.6|11748|214
1753427100000|2025-07-25 07:05:00|11751.8|11751.2|11752.3|11751.7|11755.4|11754.8|11750.8|11750.2|214
1753427400000|2025-07-25 07:10:00|11752.6|11752|11756|11755.4|11756|11755.4|11749.7|11748.8|211
1753427700000|2025-07-25 07:15:00|11755.9|11755.3|11754.9|11754.3|11759.1|11758.1|11753.1|11752.5|229
1753428000000|2025-07-25 07:20:00|11754.6|11754|11754|11753.4|11754.7|11754.1|11751.1|11750.5|177
1753428300000|2025-07-25 07:25:00|11753.9|11753.3|11753.3|11752.4|11753.9|11753.3|11750.7|11750.1|188
1753428600000|2025-07-25 07:30:00|11753.2|11752.3|11756|11755.4|11756|11755.4|11752.2|11751.3|243
1753428900000|2025-07-25 07:35:00|11755.6|11755|11755.3|11754.7|11759.7|11759.1|11755.1|11754.5|260
1753429200000|2025-07-25 07:40:00|11755.4|11754.8|11756.3|11755.7|11759.1|11758.3|11754.5|11753.8|211
1753429500000|2025-07-25 07:45:00|11756.1|11755.5|11754.5|11753.9|11758.3|11757.3|11753.1|11752.2|253
1753429800000|2025-07-25 07:50:00|11754.6|11754|11751.4|11750.8|11755.1|11754.5|11749.7|11748.9|228
1753430100000|2025-07-25 07:55:00|11751.3|11750.7|11754.7|11752.1|11756.1|11754.7|11750.9|11750|274
1753430400000|2025-07-25 08:00:00|11754.4|11752|11752.2|11751.6|11758.4|11757.2|11752.2|11751.6|303
1753430700000|2025-07-25 08:05:00|11752.3|11751.7|11749.9|11749|11754.9|11754.2|11748.7|11748.1|353
1753431000000|2025-07-25 08:10:00|11749.8|11748.9|11743.9|11743.3|11751.4|11750.5|11741.9|11741.3|365
1753431300000|2025-07-25 08:15:00|11743.8|11743.2|11744.5|11743.9|11746|11745.1|11741.6|11741|227
1753431600000|2025-07-25 08:20:00|11744.4|11743.8|11743.9|11743.3|11745.1|11744.4|11743.1|11742.5|235
1753431900000|2025-07-25 08:25:00|11743.8|11743.2|11746.8|11746.2|11747.9|11747.3|11743.2|11742.6|191
1753432200000|2025-07-25 08:30:00|11746.9|11746.3|11750.1|11749.5|11751.8|11750.9|11746.6|11746|232
1753432500000|2025-07-25 08:35:00|11750.2|11749.6|11750.7|11749.8|11751.2|11750.6|11746.5|11745.9|201
1753432800000|2025-07-25 08:40:00|11750.5|11749.6|11748.2|11747.6|11751.7|11750.9|11748.2|11747.4|210
1753433100000|2025-07-25 08:45:00|11748.3|11747.7|11747.4|11746.8|11749|11748.3|11746.6|11746|151
1753433400000|2025-07-25 08:50:00|11747.3|11746.7|11745.5|11744.9|11747.8|11747.2|11743.9|11743.3|171
1753433700000|2025-07-25 08:55:00|11745.1|11744.5|11743.7|11743.1|11745.4|11744.8|11742.3|11741.7|203
1753434000000|2025-07-25 09:00:00|11743.6|11743|11741.6|11741|11743.8|11743|11740.2|11739|172
1753434300000|2025-07-25 09:05:00|11741.7|11741.1|11734.4|11733.1|11742.2|11741.6|11733.8|11733|251
1753434600000|2025-07-25 09:10:00|11734.2|11732.9|11736.7|11735.2|11738.3|11737.7|11733.4|11732.8|255
1753434900000|2025-07-25 09:15:00|11736.6|11735.3|11735.4|11734|11740|11738.5|11733.5|11732.4|250
1753435200000|2025-07-25 09:20:00|11735.3|11734.5|11738.4|11737.5|11740.8|11739.7|11735.3|11734.5|168
1753435500000|2025-07-25 09:25:00|11738.5|11737.6|11737.3|11736.7|11738.7|11737.8|11736.6|11735.3|102
1753435800000|2025-07-25 09:30:00|11737.1|11736.5|11739.9|11738.7|11740.5|11739.3|11735.4|11734.6|216
1753436100000|2025-07-25 09:35:00|11739.8|11738.5|11738.1|11737.5|11740|11738.7|11737.1|11736.5|117
1753436400000|2025-07-25 09:40:00|11738.2|11737.6|11736.8|11736.2|11738.2|11737.6|11736|11734.9|82
1753436700000|2025-07-25 09:45:00|11736.9|11736.3|11736.3|11735.7|11738|11737.4|11735.5|11734.9|113
1753437000000|2025-07-25 09:50:00|11736.4|11735.8|11735.2|11734.3|11736.9|11736.3|11733.3|11732.4|174
1753437300000|2025-07-25 09:55:00|11735.6|11734.7|11735.6|11735|11736.6|11735.7|11734.1|11733.5|126
1753437600000|2025-07-25 10:00:00|11735.5|11734.9|11737.4|11736.5|11737.4|11736.5|11733.7|11733.1|108
1753437900000|2025-07-25 10:05:00|11737.3|11736.4|11736|11735.4|11737.9|11737.3|11736|11735.4|72
1753438200000|2025-07-25 10:10:00|11735.9|11735.3|11737|11736.4|11737.4|11736.8|11735.8|11735.2|75
1753438500000|2025-07-25 10:15:00|11736.8|11736.2|11734.1|11733.5|11737.4|11736.8|11734.1|11733.5|102
1753438800000|2025-07-25 10:20:00|11734|11733.4|11732.4|11731.8|11734|11733.4|11731|11730.4|205
1753439100000|2025-07-25 10:25:00|11732.5|11731.9|11735.3|11734.7|11737.5|11736.6|11732|11731.4|191
1753439400000|2025-07-25 10:30:00|11735.2|11734.6|11736.9|11736.3|11736.9|11736.3|11733.1|11731.9|140
1753439700000|2025-07-25 10:35:00|11736.8|11736.2|11736.3|11735.7|11737.4|11736.8|11735.5|11734.9|92
1753440000000|2025-07-25 10:40:00|11735.8|11735.2|11735.3|11734.4|11736.3|11735.5|11733.2|11732.3|93
1753440300000|2025-07-25 10:45:00|11735.4|11734.5|11731.4|11730.8|11735.7|11735|11730.2|11729.3|119
1753440600000|2025-07-25 10:50:00|11731.3|11730.7|11729.3|11728.7|11731.5|11730.9|11725.1|11724.2|276
1753440900000|2025-07-25 10:55:00|11729.4|11728.8|11728.8|11728.2|11731.7|11731.1|11728.2|11727.6|157
1753441200000|2025-07-25 11:00:00|11728.2|11727.6|11730.7|11730.1|11731.7|11730.8|11726.2|11725.5|158
1753441500000|2025-07-25 11:05:00|11730.6|11730|11728.7|11728.1|11730.9|11730.3|11727.9|11727.2|78
1753441800000|2025-07-25 11:10:00|11728.6|11728|11722.4|11721.8|11728.6|11728|11720.1|11719.3|252
1753442100000|2025-07-25 11:15:00|11722.7|11722.1|11719.1|11718.5|11722.7|11722.1|11718.1|11717.5|223
1753442400000|2025-07-25 11:20:00|11719.2|11718.6|11715.6|11715|11719.4|11718.8|11712.9|11711|269
1753442700000|2025-07-25 11:25:00|11715.7|11715.1|11713.6|11713|11718.3|11717.7|11713.4|11712.1|194
1753443000000|2025-07-25 11:30:00|11713.3|11712.7|11718.5|11717.9|11718.5|11717.9|11713.3|11712.7|130
1753443300000|2025-07-25 11:35:00|11718.6|11718|11717.9|11717.3|11718.9|11718.3|11715.7|11715.1|127
1753443600000|2025-07-25 11:40:00|11717.4|11716.8|11720.2|11719.6|11722.2|11720.5|11715.9|11715.3|129
1753443900000|2025-07-25 11:45:00|11720.6|11720|11722.3|11721.4|11722.5|11721.6|11719.7|11718.8|156
1753444200000|2025-07-25 11:50:00|11722.4|11721.5|11722.6|11721.7|11725|11724.4|11722|11720.9|184
1753444500000|2025-07-25 11:55:00|11722.7|11721.8|11721.6|11721|11725.8|11725|11721.2|11720.5|318
1753444800000|2025-07-25 12:00:00|11721.7|11721.1|11723.4|11722.8|11724|11723.4|11719|11718.4|211
1753445100000|2025-07-25 12:05:00|11723.5|11722.9|11724.8|11724.2|11725.2|11724.3|11722.7|11722.1|122
1753445400000|2025-07-25 12:10:00|11725.1|11724.5|11724.3|11723.7|11726|11725.1|11723.3|11722.4|123
1753445700000|2025-07-25 12:15:00|11724.4|11723.8|11726|11725.1|11727.1|11725.7|11724.4|11723.8|106
1753446000000|2025-07-25 12:20:00|11726.4|11725.5|11725.8|11725.2|11726.8|11725.9|11723.2|11722.6|167
1753446300000|2025-07-25 12:25:00|11725.9|11725.3|11723.4|11721.7|11728.3|11727|11723.3|11721.7|170
1753446600000|2025-07-25 12:30:00|11723.2|11721.6|11723.6|11723|11725.5|11724.9|11719.6|11719|181
1753446900000|2025-07-25 12:35:00|11723.5|11722.9|11719.4|11718.8|11723.6|11723|11719.3|11718.7|194
1753447200000|2025-07-25 12:40:00|11719.7|11719.1|11718.8|11718.2|11720|11719.4|11715.6|11714.9|257
1753447500000|2025-07-25 12:45:00|11718.9|11718.3|11714|11713.4|11722.4|11720.7|11712|11710.7|302
1753447800000|2025-07-25 12:50:00|11714.1|11713.5|11717.8|11716.7|11719.2|11718.3|11713.4|11712.8|246
1753448100000|2025-07-25 12:55:00|11717.9|11716.9|11718.3|11717.7|11719.3|11718.7|11714.7|11714.1|211
1753448400000|2025-07-25 13:00:00|11718.5|11717.9|11719.1|11718.5|11721.8|11721|11717.6|11717|332
1753448700000|2025-07-25 13:05:00|11719.3|11718.7|11722|11721.4|11726|11724.8|11704|11703.1|1249
1753449000000|2025-07-25 13:10:00|11721.6|11721|11711|11710.4|11723.9|11723.3|11710.1|11709.5|608
1753449300000|2025-07-25 13:15:00|11710.9|11710.3|11724.1|11723.5|11724.8|11724.2|11709.9|11709.3|525
1753449600000|2025-07-25 13:20:00|11724.8|11724.2|11724|11723.4|11731.7|11730.5|11721.2|11720.3|763
1753449900000|2025-07-25 13:25:00|11724.2|11723.6|11723.3|11722.4|11725.8|11724.8|11721.8|11720.9|269
1753450200000|2025-07-25 13:30:00|11723.4|11722.5|11715.3|11714.7|11724.2|11723.6|11714.9|11714.3|423
1753450500000|2025-07-25 13:35:00|11715.6|11715|11716|11715.1|11720.9|11720|11714.4|11713.8|317
1753450800000|2025-07-25 13:40:00|11715.9|11715|11708.7|11707.8|11718|11717.4|11705.6|11704.7|423
1753451100000|2025-07-25 13:45:00|11708.8|11707.9|11711.4|11710.8|11715.5|11714.4|11707.6|11707|474
1753451400000|2025-07-25 13:50:00|11711.5|11710.9|11719.6|11719|11720.9|11720.3|11710.5|11709.6|504
1753451700000|2025-07-25 13:55:00|11719.4|11718.8|11722.3|11721.4|11723.7|11722.6|11716.9|11716.3|541
1753452000000|2025-07-25 14:00:00|11722.5|11721.6|11724.6|11724|11728.5|11727.7|11722.1|11721.5|474
1753452300000|2025-07-25 14:05:00|11724.7|11724.1|11727.9|11727.3|11730.5|11729.9|11723.8|11723.2|357
1753452600000|2025-07-25 14:10:00|11727.8|11727.2|11728.2|11727.3|11729.9|11729.3|11725|11724.4|269
1753452900000|2025-07-25 14:15:00|11727.9|11727|11732.6|11731|11732.9|11732.3|11727.3|11726.5|324
1753453200000|2025-07-25 14:20:00|11733|11731.1|11735.3|11734.4|11735.6|11734.7|11728.1|11727.5|312
1753453500000|2025-07-25 14:25:00|11735.1|11734.2|11733.6|11733|11735.8|11734.8|11733|11732.4|181
1753453800000|2025-07-25 14:30:00|11732.9|11732.3|11730.4|11729.8|11734.2|11733.6|11729|11728|299
1753454100000|2025-07-25 14:35:00|11730.3|11729.7|11730.7|11730.1|11735.1|11734.4|11730.3|11729.7|242
1753454400000|2025-07-25 14:40:00|11730.6|11730|11731.4|11730.3|11732.6|11731.7|11727.1|11726.5|281
1753454700000|2025-07-25 14:45:00|11731.5|11730.4|11729.8|11728.9|11733.1|11732.5|11729.2|11728.5|244
1753455000000|2025-07-25 14:50:00|11729.7|11728.8|11727.9|11727|11730.2|11729.6|11727|11726.4|224
1753455300000|2025-07-25 14:55:00|11727.8|11726.9|11730.1|11729.5|11731.3|11730.7|11727.1|11726.4|270
1753455600000|2025-07-25 15:00:00|11729.8|11729.2|11729.8|11729.2|11731.6|11731|11728.7|11727.9|251
1753455900000|2025-07-25 15:05:00|11729.7|11729.1|11728.3|11727.7|11729.8|11729.2|11722.2|11721.6|264
1753456200000|2025-07-25 15:10:00|11728.4|11727.8|11730|11729.4|11732.5|11731.9|11727.9|11727.3|165
1753456500000|2025-07-25 15:15:00|11730.1|11729.5|11733.7|11733.1|11734.4|11733.8|11728.8|11728|175
1753456800000|2025-07-25 15:20:00|11733.6|11733|11735.9|11735|11736.1|11735.3|11731.2|11730.6|199
1753457100000|2025-07-25 15:25:00|11736|11735.1|11737.7|11737.1|11738.8|11738.2|11734.7|11733.8|227
1753457400000|2025-07-25 15:30:00|11737.5|11736.9|11735.9|11735.3|11737.5|11736.9|11733.4|11732.4|203
1753457700000|2025-07-25 15:35:00|11736.1|11735.5|11730.2|11729.3|11736.3|11735.7|11727.4|11726.8|256
1753458000000|2025-07-25 15:40:00|11730.4|11729.5|11729|11728.4|11730.9|11730|11727|11726.1|191
1753458300000|2025-07-25 15:45:00|11728.9|11728.3|11727.4|11726.8|11730.6|11729.7|11726.6|11726|132
1753458600000|2025-07-25 15:50:00|11726.6|11726|11728|11727.4|11729.2|11728.3|11725.9|11725.3|128
1753458900000|2025-07-25 15:55:00|11727.9|11727.3|11729.3|11728.7|11731.3|11730.7|11727.8|11727.2|155
1753459200000|2025-07-25 16:00:00|11729.8|11729.2|11725.2|11724.6|11730.7|11730.1|11724.6|11723.7|219
1753459500000|2025-07-25 16:05:00|11725.3|11724.7|11724.9|11724.3|11727.7|11727.1|11723.4|11722.8|151
1753459800000|2025-07-25 16:10:00|11725|11724.4|11724.4|11723.8|11728.9|11728.3|11721.2|11720.6|247
1753460100000|2025-07-25 16:15:00|11724.8|11724.2|11723.6|11723|11725.1|11724.5|11720.9|11720.3|209
1753460400000|2025-07-25 16:20:00|11723.7|11723.1|11722.6|11722|11725.3|11724.2|11720.9|11720.3|184
1753460700000|2025-07-25 16:25:00|11722.7|11722.1|11725|11724.4|11725.5|11724.9|11722.6|11720.8|166
1753461000000|2025-07-25 16:30:00|11725.1|11724.5|11724.6|11724|11726.4|11725.4|11723.1|11722.5|93
1753461300000|2025-07-25 16:35:00|11724.5|11723.9|11726.9|11726.3|11727.2|11726.6|11723.5|11722.9|88
1753461600000|2025-07-25 16:40:00|11727.1|11726.5|11728.1|11727.5|11728.7|11728.1|11726.6|11726|150
1753461900000|2025-07-25 16:45:00|11728.2|11727.6|11729.5|11728.9|11730.7|11730.1|11728.1|11727.5|114
1753462200000|2025-07-25 16:50:00|11729.3|11728.7|11728.9|11728.3|11730.7|11730.1|11728.5|11727.9|82
1753462500000|2025-07-25 16:55:00|11728.8|11728.2|11729.1|11728.2|11730.1|11729.5|11728|11727.1|151
1753462800000|2025-07-25 17:00:00|11729|11728.1|11730.1|11729.5|11731|11730.4|11728.9|11728|129
1753463100000|2025-07-25 17:05:00|11730|11729.4|11729.8|11729.2|11731.7|11731.1|11729.8|11729.2|107
1753463400000|2025-07-25 17:10:00|11729.5|11728.9|11730.3|11729.7|11731.6|11731|11729.3|11728.7|80
1753463700000|2025-07-25 17:15:00|11730.6|11730|11729.1|11728.5|11730.8|11730.2|11729.1|11728.5|70
1753464000000|2025-07-25 17:20:00|11729.2|11728.6|11733|11732.4|11733.8|11733.2|11729.2|11728.6|92
1753464300000|2025-07-25 17:25:00|11733.1|11732.5|11733.9|11733.3|11734.7|11734.1|11733|11732.4|92
1753464600000|2025-07-25 17:30:00|11733.8|11733.2|11735.6|11735|11735.7|11735.1|11732.9|11732.3|76
1753464900000|2025-07-25 17:35:00|11735.5|11734.9|11738.9|11737.7|11739.7|11738.8|11735.5|11734.9|86
1753465200000|2025-07-25 17:40:00|11738.8|11737.6|11737|11736.4|11738.8|11737.6|11736.3|11735.4|66
1753465500000|2025-07-25 17:45:00|11736.6|11736|11736.5|11735.9|11738|11737.4|11736.2|11735.6|62
1753465800000|2025-07-25 17:50:00|11736.3|11735.7|11735.5|11734.9|11736.9|11736.3|11735.2|11734.6|65
1753466100000|2025-07-25 17:55:00|11735.6|11735|11737|11736.4|11738|11737.4|11735.2|11734.6|116
1753466400000|2025-07-25 18:00:00|11737.3|11736.7|11737.3|11736.7|11739.4|11738.8|11736.2|11735.6|122
1753466700000|2025-07-25 18:05:00|11738|11737.4|11740.5|11739.9|11740.6|11740|11737.4|11736.8|75
1753467000000|2025-07-25 18:10:00|11740.4|11739.8|11739.3|11738.7|11740.8|11740.2|11739.3|11738.4|112
1753467300000|2025-07-25 18:15:00|11739.4|11738.8|11738.4|11737.8|11739.8|11739.2|11738.2|11737.6|69
1753467600000|2025-07-25 18:20:00|11738.3|11737.7|11738.5|11737.6|11738.9|11738.3|11737.2|11736.6|67
1753467900000|2025-07-25 18:25:00|11738.4|11737.5|11740.8|11740.2|11741|11740.4|11738|11737.3|95
1753468200000|2025-07-25 18:30:00|11740.5|11739.9|11738|11737.4|11741.2|11740.6|11738|11737.4|55
1753468500000|2025-07-25 18:35:00|11738.1|11737.5|11739.7|11739.1|11740|11739.4|11736.7|11736.1|64
1753468800000|2025-07-25 18:40:00|11739.5|11738.9|11739.4|11738.8|11739.9|11739.3|11738.4|11737.8|63
1753469100000|2025-07-25 18:45:00|11739.5|11738.9|11742.9|11742|11743.2|11742.5|11738.6|11738|128
1753469400000|2025-07-25 18:50:00|11742.8|11741.9|11745.4|11744.8|11746.8|11746.2|11742|11741.1|172
1753469700000|2025-07-25 18:55:00|11745.3|11744.7|11745.6|11745|11746.7|11746.1|11743.9|11743.3|120
1753470000000|2025-07-25 19:00:00|11745.5|11744.9|11744.6|11744|11746.6|11746|11744.5|11743.9|78
1753470300000|2025-07-25 19:05:00|11744.1|11743.5|11742|11741.4|11744.1|11743.5|11741.5|11740.9|54
1753470600000|2025-07-25 19:10:00|11741.4|11740.8|11742.2|11741.6|11742.5|11741.9|11741.4|11740.8|28
1753470900000|2025-07-25 19:15:00|11742.1|11741.5|11744.2|11743.6|11744.4|11743.8|11742.1|11741.5|71
1753471200000|2025-07-25 19:20:00|11744.3|11743.7|11745.8|11744.9|11745.9|11745.2|11744.3|11743.7|55
1753471500000|2025-07-25 19:25:00|11746|11745.1|11747.2|11746.3|11747.2|11746.6|11746|11745.1|48
1753471800000|2025-07-25 19:30:00|11747|11746.4|11745.2|11744.6|11747|11746.4|11745|11744.4|59
1753472100000|2025-07-25 19:35:00|11745.1|11744.5|11745.8|11745.2|11746|11745.4|11745|11744.3|53
1753472400000|2025-07-25 19:40:00|11745.7|11745.1|11744.3|11743.7|11745.8|11745.2|11743.8|11743.2|67
1753472700000|2025-07-25 19:45:00|11744.7|11744.1|11745.1|11744.5|11745.1|11744.5|11743.2|11742.6|45
1753473000000|2025-07-25 19:50:00|11744.8|11744.2|11745.3|11744.2|11745.5|11744.9|11742.7|11742.1|67
1753473300000|2025-07-25 19:55:00|11745.4|11744.3|11744.2|11742.8|11746.7|11745.7|11744.1|11742.6|100
1753473600000|2025-07-25 20:00:00|11744.1|11742.9|11741.4|11740.8|11744.1|11743.1|11741.2|11740.6|115
1753473900000|2025-07-25 20:05:00|11741.5|11740.9|11739.8|11739.2|11741.5|11740.9|11739.8|11739.2|47
1753474200000|2025-07-25 20:10:00|11739.7|11739.1|11740|11739.4|11740.2|11739.6|11739.6|11739|26
1753474500000|2025-07-25 20:15:00|11739.9|11739.3|11739.7|11739.1|11740|11739.4|11739|11738.4|31
1753474800000|2025-07-25 20:20:00|11739.8|11739.2|11738.1|11737.5|11740.3|11739.7|11737.7|11736.7|40
1753475100000|2025-07-25 20:25:00|11738|11737.4|11738.8|11738.2|11740|11739.4|11738|11736.3|83
1753475400000|2025-07-25 20:30:00|11738.7|11738.1|11743.2|11742.6|11743.3|11742.7|11738|11737.2|58
1753475700000|2025-07-25 20:35:00|11743.5|11741|11741.9|11741|11743.5|11742.7|11741.2|11740.5|70
1753476000000|2025-07-25 20:40:00|11742|11741.1|11742.3|11741.4|11742.6|11742|11741.6|11740.7|71
1753476300000|2025-07-25 20:45:00|11742.4|11741.5|11739.9|11739|11742.5|11741.6|11739.3|11738.4|106
1753476600000|2025-07-25 20:50:00|11739.5|11738.6|11739.7|11738.8|11740.9|11740|11739.1|11738.2|142
1753476900000|2025-07-25 20:55:00|11739.9|11738.4|11742.4|11740.9|11744.1|11741.8|11739.3|11735.4|311
1753646400000|2025-07-27 20:00:00|11769.6|11767.7|11767.1|11765.2|11770.3|11768.4|11767.1|11765.2|20
1753646700000|2025-07-27 20:05:00|11766.4|11764.5|11766.8|11764.9|11767.6|11765.2|11766.4|11763.1|7
1753647000000|2025-07-27 20:10:00|11766.7|11764.8|11764.9|11763|11767.8|11764.8|11764.8|11761.5|21
1753647300000|2025-07-27 20:15:00|11764.7|11762.8|11763.3|11758.6|11764.7|11762.8|11762.2|11758.6|5
1753647600000|2025-07-27 20:20:00|11763.7|11759.1|11764.7|11757|11765.4|11759.3|11763.7|11756.2|7
1753647900000|2025-07-27 20:25:00|11762.8|11756|11762.2|11757|11762.9|11757.3|11762.2|11755.5|12
1753648200000|2025-07-27 20:30:00|11762|11756.8|11762|11756.8|11762|11756.8|11762|11756.8|1
1753648500000|2025-07-27 20:35:00|11762.1|11756.9|11763.7|11756.5|11764.1|11757.4|11762.1|11756|8
1753648800000|2025-07-27 20:40:00|11763.6|11756.6|11763.6|11756.6|11763.6|11756.6|11763.6|11756.6|1
1753649100000|2025-07-27 20:45:00|11764|11757|11763.6|11756.4|11764|11757.1|11763.6|11756.3|5
1753649400000|2025-07-27 20:50:00|11764.3|11755.6|11763.5|11757.4|11764.3|11757.4|11763.5|11755.6|3
1753649700000|2025-07-27 20:55:00|11763.8|11757.1|11762.4|11755.9|11764.6|11757.1|11758.8|11755.3|20
1753650000000|2025-07-27 21:00:00|11764.2|11751.6|11760.5|11753.9|11765.1|11758.8|11757.4|11751.6|47
1753650300000|2025-07-27 21:05:00|11760.1|11753.5|11759|11753.6|11763.5|11757.9|11759|11752.6|27
1753650600000|2025-07-27 21:10:00|11757.9|11753.8|11759.8|11754.7|11759.9|11754.7|11757.9|11752.9|10
1753650900000|2025-07-27 21:15:00|11759.7|11755|11759.8|11754.7|11759.8|11755|11759.3|11754.7|5
1753651200000|2025-07-27 21:20:00|11758.9|11753.8|11758.7|11753.9|11758.9|11753.9|11758.5|11753.6|6
1753651500000|2025-07-27 21:25:00|11758.3|11753.7|11757.6|11756.1|11758.9|11756.5|11757.3|11753.7|27
1753651800000|2025-07-27 21:30:00|11757.7|11756.2|11763.2|11756.6|11765.5|11761.7|11757.6|11752.9|82
1753652100000|2025-07-27 21:35:00|11763.4|11756.8|11765.2|11758.6|11766.8|11760.2|11763.4|11756.8|12
1753652400000|2025-07-27 21:40:00|11765.3|11758.7|11765|11758.4|11765.5|11758.9|11764.6|11758|9
1753652700000|2025-07-27 21:45:00|11764.7|11758.2|11763.4|11759.1|11764.7|11759.2|11763.4|11758.1|16
1753653000000|2025-07-27 21:50:00|11764.5|11762.1|11764.1|11760.1|11766.3|11763.9|11762.6|11758.8|44
1753653300000|2025-07-27 21:55:00|11764.2|11760.8|11762.6|11761.1|11764.2|11761.7|11762.3|11760.1|13
1753653600000|2025-07-27 22:00:00|11765.5|11758.9|11766.7|11764|11770.9|11768.2|11759.8|11756.8|251
1753653900000|2025-07-27 22:05:00|11766.4|11764.3|11755.9|11754.7|11766.6|11764.5|11755.3|11754.1|175
1753654200000|2025-07-27 22:10:00|11756|11754.8|11752.6|11751.7|11756.3|11754.8|11751.9|11750.7|186
1753654500000|2025-07-27 22:15:00|11752.5|11751.6|11754.2|11753.3|11758.4|11757.5|11752.5|11751.6|109
1753654800000|2025-07-27 22:20:00|11754|11753.1|11758.8|11757.9|11759.2|11758.3|11753.8|11752.9|83
1753655100000|2025-07-27 22:25:00|11758.7|11757.8|11754.4|11753.5|11760.2|11759|11752.2|11750.9|123
1753655400000|2025-07-27 22:30:00|11755.4|11754.5|11756.9|11756|11757|11756.1|11752.6|11751.6|124
1753655700000|2025-07-27 22:35:00|11756.8|11755.9|11756.2|11755.3|11758.3|11757.4|11755.9|11755|95
1753656000000|2025-07-27 22:40:00|11756.7|11755.8|11755.1|11754.2|11757.3|11756.4|11754.5|11753.6|53
1753656300000|2025-07-27 22:45:00|11755|11754.1|11754.3|11753.4|11755|11754.1|11753.5|11752.6|46
1753656600000|2025-07-27 22:50:00|11754.5|11753.6|11756.4|11754.9|11756.6|11755.2|11753.9|11753|44
1753656900000|2025-07-27 22:55:00|11756.1|11755.2|11755.5|11754.6|11758.5|11757.4|11755.5|11754.6|85
1753657200000|2025-07-27 23:00:00|11755.6|11754.7|11758.3|11757.2|11758.4|11757.5|11755|11754.3|96
1753657500000|2025-07-27 23:05:00|11758.5|11757.3|11757.3|11756.7|11758.5|11757.4|11756.9|11756|66
1753657800000|2025-07-27 23:10:00|11757.2|11756.6|11754.8|11753.9|11757.2|11756.6|11754.1|11753.4|65
1753658100000|2025-07-27 23:15:00|11754.9|11754|11755.7|11754.8|11757.6|11756.4|11754.9|11754|59
1753658400000|2025-07-27 23:20:00|11755.6|11754.7|11757.7|11756.8|11757.9|11757|11755.6|11754.7|65
1753658700000|2025-07-27 23:25:00|11757.8|11756.9|11759.9|11758.7|11760|11758.7|11757.7|11756.8|84
1753659000000|2025-07-27 23:30:00|11759.8|11759|11759.7|11758.4|11760.3|11759.4|11757.3|11756.4|57
1753659300000|2025-07-27 23:35:00|11759.6|11758.7|11760.2|11759.3|11760.7|11759.8|11759.1|11757.7|52
1753659600000|2025-07-27 23:40:00|11760.1|11759.2|11758.7|11758.1|11760.1|11759.3|11757.4|11756.8|74
1753659900000|2025-07-27 23:45:00|11758.4|11757.8|11758.2|11757.6|11758.7|11758.1|11755.9|11755.3|81
1753660200000|2025-07-27 23:50:00|11757.9|11757.3|11757.8|11757.2|11758.9|11757.8|11756.2|11755.6|58
1753660500000|2025-07-27 23:55:00|11757.9|11757.3|11755.9|11755|11758|11757.4|11755.6|11754.7|94
1753660800000|2025-07-28 00:00:00|11756|11755.1|11767.5|11766.6|11768.7|11767.8|11756|11755.1|289
1753661100000|2025-07-28 00:05:00|11767.6|11766.7|11762.8|11762.2|11768.2|11767.3|11760.4|11759.5|210
1753661400000|2025-07-28 00:10:00|11763|11762.1|11763.2|11762.6|11763.8|11763.2|11758.5|11757.9|148
1753661700000|2025-07-28 00:15:00|11763.7|11763.1|11767.2|11766.6|11771.7|11770.2|11762.7|11762.1|242
1753662000000|2025-07-28 00:20:00|11767.7|11767.1|11766.9|11766|11769.7|11769|11766.7|11765.8|138
1753662300000|2025-07-28 00:25:00|11767.2|11766.3|11766.1|11765.5|11767.6|11766.7|11764.7|11764.1|107
1753662600000|2025-07-28 00:30:00|11766|11765.4|11761|11760.4|11766.1|11765.4|11759.7|11759.1|178
1753662900000|2025-07-28 00:35:00|11760.9|11760.3|11758|11757.4|11762.4|11761.8|11757.6|11757|129
1753663200000|2025-07-28 00:40:00|11758.3|11758.1|11759.1|11758.5|11760.5|11759.9|11757.8|11756.9|80
1753663500000|2025-07-28 00:45:00|11758|11757.4|11758.2|11757.3|11759|11758.2|11755.7|11755.1|155
1753663800000|2025-07-28 00:50:00|11758.3|11757.4|11758.8|11758.2|11759.5|11758.6|11755.6|11754.9|186
1753664100000|2025-07-28 00:55:00|11759.4|11758.8|11763.9|11763.3|11764.2|11763.6|11758.5|11757.9|161
1753664400000|2025-07-28 01:00:00|11764|11763.4|11767.3|11766.7|11770.1|11769.5|11764|11763.2|238
1753664700000|2025-07-28 01:05:00|11767.2|11766.6|11766|11765.4|11767.9|11767.3|11765.1|11764|146
1753665000000|2025-07-28 01:10:00|11766.2|11765.6|11765.3|11764.7|11769.5|11768.3|11765.3|11764.7|108
1753665300000|2025-07-28 01:15:00|11765.6|11765|11764.7|11764.1|11767.5|11766.9|11763.6|11763|112
1753665600000|2025-07-28 01:20:00|11764.8|11764.2|11764.7|11764.1|11765.4|11764.8|11762.1|11761.5|137
1753665900000|2025-07-28 01:25:00|11764.6|11764|11762.2|11761.6|11764.6|11764|11762.2|11761.6|92
1753666200000|2025-07-28 01:30:00|11762.1|11761.5|11758.3|11757.4|11763.1|11762.5|11757.5|11756.9|157
1753666500000|2025-07-28 01:35:00|11758.2|11757.3|11755.5|11754.9|11758.2|11757.3|11754.4|11753.6|135
1753666800000|2025-07-28 01:40:00|11755.3|11754.7|11752.5|11751.9|11755.3|11754.7|11751.2|11750.6|189
1753667100000|2025-07-28 01:45:00|11752.1|11751.5|11752.6|11752|11754.1|11753.2|11751.6|11751|120
1753667400000|2025-07-28 01:50:00|11752.5|11751.9|11754.3|11753.4|11754.6|11753.6|11747.8|11746.7|230
1753667700000|2025-07-28 01:55:00|11754.2|11753.3|11752.6|11752|11754.7|11753.9|11752.4|11751.8|110
1753668000000|2025-07-28 02:00:00|11752.4|11751.8|11751.4|11750.1|11753.5|11752.9|11750.6|11749.9|139
1753668300000|2025-07-28 02:05:00|11751.2|11750|11749.7|11749.1|11751.8|11750.7|11747.9|11747.3|146
1753668600000|2025-07-28 02:10:00|11749.5|11748.9|11747.9|11747.3|11749.8|11749.2|11747.9|11747.3|95
1753668900000|2025-07-28 02:15:00|11748.6|11748|11748.4|11747.8|11749.5|11748.9|11747|11746.4|93
1753669200000|2025-07-28 02:20:00|11748.3|11747.7|11750.8|11750.2|11751|11750.4|11747.8|11747.2|55
1753669500000|2025-07-28 02:25:00|11751|11750.4|11750.9|11750.3|11753.4|11752.8|11750.3|11749.7|70
1753669800000|2025-07-28 02:30:00|11750.8|11750.2|11752.4|11751.8|11753.2|11752.6|11749.8|11749.2|83
1753670100000|2025-07-28 02:35:00|11752.5|11751.9|11752.1|11751.2|11753.3|11752.6|11752|11751.2|70
1753670400000|2025-07-28 02:40:00|11752.2|11751.3|11752.4|11751.5|11752.9|11752|11750.4|11749.8|60
1753670700000|2025-07-28 02:45:00|11752.2|11751.3|11754.9|11754.3|11755.9|11755|11752.2|11751.3|59
1753671000000|2025-07-28 02:50:00|11755|11754.4|11756.5|11755.9|11757.4|11756.8|11754.2|11753.3|102
1753671300000|2025-07-28 02:55:00|11756.4|11755.8|11755.2|11754.6|11757.7|11757.1|11752.9|11752.3|106
1753671600000|2025-07-28 03:00:00|11755.1|11754.5|11755.9|11755.3|11756.5|11755.9|11753|11752.4|92
1753671900000|2025-07-28 03:05:00|11756|11755.4|11753.3|11752.7|11756.2|11755.6|11753.2|11752.6|68
1753672200000|2025-07-28 03:10:00|11753.4|11752.8|11754.3|11753.7|11754.3|11753.7|11752.7|11752.1|57
1753672500000|2025-07-28 03:15:00|11754.2|11753.6|11754|11753.4|11755.8|11755.2|11753.7|11753.1|58
1753672800000|2025-07-28 03:20:00|11753.9|11753.3|11754.4|11753.8|11754.6|11754|11751.6|11751|62
1753673100000|2025-07-28 03:25:00|11754.5|11753.9|11752.5|11751.9|11754.7|11754.1|11751.9|11751.3|54
1753673400000|2025-07-28 03:30:00|11752.4|11751.8|11754.2|11753.6|11756.9|11756.3|11751.3|11750.4|112
1753673700000|2025-07-28 03:35:00|11754.3|11753.7|11756.4|11755.8|11756.4|11755.8|11753.6|11753|79
1753674000000|2025-07-28 03:40:00|11756.5|11755.9|11755.5|11754.9|11757.6|11757|11755.2|11754.6|53
1753674300000|2025-07-28 03:45:00|11755.9|11755.3|11754.9|11754.3|11756.3|11755.7|11754.9|11754.3|70
1753674600000|2025-07-28 03:50:00|11754.8|11754.2|11755.1|11754.2|11755.6|11754.8|11752.6|11752|83
1753674900000|2025-07-28 03:55:00|11755.7|11754.8|11756.7|11755.8|11757.4|11756.5|11755.2|11754.3|99
1753675200000|2025-07-28 04:00:00|11756.6|11755.7|11757.1|11756.5|11758.5|11757.6|11755.1|11754.5|97
1753675500000|2025-07-28 04:05:00|11757|11756.4|11756.5|11755.6|11757.6|11757|11754.6|11754|63
1753675800000|2025-07-28 04:10:00|11756.6|11755.7|11755.6|11755|11756.6|11755.7|11755.3|11754.5|52
1753676100000|2025-07-28 04:15:00|11755.5|11754.9|11755.1|11754.5|11757.4|11756.8|11755.1|11754.5|34
1753676400000|2025-07-28 04:20:00|11754.7|11754.1|11752.7|11752.1|11755.2|11754.6|11752.6|11752|54
1753676700000|2025-07-28 04:25:00|11752.9|11752.3|11752.1|11751.5|11753.1|11752.3|11751.1|11750.5|50
1753677000000|2025-07-28 04:30:00|11752|11751.4|11750.5|11749.6|11752.3|11751.7|11749.7|11749.1|66
1753677300000|2025-07-28 04:35:00|11750.8|11749.4|11748.5|11747.9|11751|11749.7|11748.4|11747.5|74
1753677600000|2025-07-28 04:40:00|11748.6|11748|11747.4|11746.3|11748.9|11748.3|11746.3|11745.4|116
1753677900000|2025-07-28 04:45:00|11747.5|11746.4|11750.2|11749.3|11750.3|11749.4|11746.3|11745.7|58
1753678200000|2025-07-28 04:50:00|11749.6|11748.7|11748.6|11747.7|11749.6|11749|11748.1|11747.2|37
1753678500000|2025-07-28 04:55:00|11748.2|11747.3|11748.1|11747.2|11749|11748.4|11747.3|11746.4|42
1753678800000|2025-07-28 05:00:00|11747.7|11746.8|11747.5|11746.9|11748|11747.4|11747.1|11746.2|48
1753679100000|2025-07-28 05:05:00|11747.6|11747|11745.8|11745.2|11748|11747.4|11745.8|11745.2|52
1753679400000|2025-07-28 05:10:00|11745.9|11745.3|11744.3|11743.4|11745.9|11745.3|11743.8|11743.2|59
1753679700000|2025-07-28 05:15:00|11744.5|11743.6|11742.1|11741.2|11745|11744.1|11741.6|11740.9|96
1753680000000|2025-07-28 05:20:00|11742.3|11741.7|11740.8|11740.2|11743.3|11742.7|11740.8|11740.2|64
1753680300000|2025-07-28 05:25:00|11740.7|11740.1|11741.9|11741|11742.7|11742.1|11740.7|11740.1|62
1753680600000|2025-07-28 05:30:00|11742.5|11741.6|11741.8|11741.2|11743.2|11742.6|11740.9|11740.3|65
1753680900000|2025-07-28 05:35:00|11741.7|11741.1|11742.3|11741.7|11742.6|11742|11741.2|11740.6|40
1753681200000|2025-07-28 05:40:00|11742.4|11741.8|11742.5|11741.9|11743.9|11743.1|11742.4|11741.8|64
1753681500000|2025-07-28 05:45:00|11742.4|11741.8|11743.3|11742.7|11743.8|11742.8|11741.7|11741.1|72
1753681800000|2025-07-28 05:50:00|11743.1|11742.5|11743.1|11742.2|11745.8|11744.9|11742.6|11741.8|95
1753682100000|2025-07-28 05:55:00|11743.4|11742.5|11741.2|11740.6|11743.8|11742.9|11740.2|11739.4|87
1753682400000|2025-07-28 06:00:00|11740.8|11740.2|11737.7|11737.1|11745.1|11744|11737.7|11737.1|239
1753682700000|2025-07-28 06:05:00|11737.6|11737|11738.9|11738.3|11741.4|11740.8|11737.6|11737|149
1753683000000|2025-07-28 06:10:00|11738.8|11738.2|11740.8|11740.2|11741.1|11740.5|11734.5|11733.9|145
1753683300000|2025-07-28 06:15:00|11740.1|11739.5|11732.6|11732|11740.1|11739.5|11732.5|11731.9|175
1753683600000|2025-07-28 06:20:00|11732.7|11732.1|11722|11721.1|11733|11732.4|11720.9|11719.4|462
1753683900000|2025-07-28 06:25:00|11721.3|11720.7|11718.5|11717.9|11721.6|11721|11711.7|11711.1|506
1753684200000|2025-07-28 06:30:00|11718.4|11717.8|11715.4|11714.8|11720.6|11719.7|11714.2|11713.3|256
1753684500000|2025-07-28 06:35:00|11715.5|11714.9|11716.2|11715.6|11716.7|11716.1|11713|11712.2|198
1753684800000|2025-07-28 06:40:00|11716.8|11716.2|11719.2|11718.3|11719.4|11718.5|11715|11714.4|167
1753685100000|2025-07-28 06:45:00|11719.1|11718.2|11720.3|11719.7|11720.3|11719.7|11716.3|11715.5|200
1753685400000|2025-07-28 06:50:00|11720.2|11719.6|11722.2|11721.6|11723.3|11722.7|11718.2|11717.6|302
1753685700000|2025-07-28 06:55:00|11722.3|11721.3|11722.1|11721.2|11727|11726.4|11719.2|11718.6|505
1753686000000|2025-07-28 07:00:00|11722|11721.1|11716.1|11715.5|11724.5|11723.9|11714.8|11714.2|491
1753686300000|2025-07-28 07:05:00|11716|11715.4|11718.9|11718.3|11724|11723.3|11716|11715.4|290
1753686600000|2025-07-28 07:10:00|11719.2|11718.6|11717|11716.4|11721|11720.4|11714.1|11713.5|254
1753686900000|2025-07-28 07:15:00|11716.9|11716.3|11719|11717.2|11720.2|11719.6|11716.5|11715.9|235
1753687200000|2025-07-28 07:20:00|11719.2|11717.5|11720.8|11719.9|11722.5|11721.6|11717.7|11716.8|258
1753687500000|2025-07-28 07:25:00|11720.9|11720|11709.5|11708.9|11721.7|11721.1|11709.1|11708.5|293
1753687800000|2025-07-28 07:30:00|11709.4|11708.8|11701.5|11700.9|11710|11709.4|11696|11695.4|519
1753688100000|2025-07-28 07:35:00|11701.6|11701|11694.8|11694.2|11705|11704.4|11694.7|11694.1|317
1753688400000|2025-07-28 07:40:00|11695|11694.4|11692.3|11691.4|11696.9|11696.3|11691.5|11690.8|352
1753688700000|2025-07-28 07:45:00|11692.5|11691.6|11687.7|11686.8|11692.6|11691.7|11686.9|11686.1|342
1753689000000|2025-07-28 07:50:00|11687.4|11686.5|11684.3|11683.7|11687.7|11686.8|11681|11680.4|366
1753689300000|2025-07-28 07:55:00|11684.2|11683.6|11675.9|11675|11687.2|11686.4|11671.2|11670.6|494
1753689600000|2025-07-28 08:00:00|11675.8|11674.9|11675.2|11674.6|11683|11682.1|11674|11673.4|501
1753689900000|2025-07-28 08:05:00|11675.4|11674.8|11677.6|11677|11679.7|11679.1|11674.4|11673.8|330
1753690200000|2025-07-28 08:10:00|11677.7|11677.1|11679.3|11678.1|11681.7|11681.1|11677.2|11676.6|289
1753690500000|2025-07-28 08:15:00|11679.5|11678.3|11683.7|11683.1|11684.3|11683.7|11677.2|11676.6|343
1753690800000|2025-07-28 08:20:00|11684|11682.9|11688.3|11687.7|11688.6|11688|11682.6|11682|385
1753691100000|2025-07-28 08:25:00|11688.4|11687.8|11687.1|11686.2|11688.4|11687.8|11685|11684.4|230
1753691400000|2025-07-28 08:30:00|11687|11686.1|11689.2|11688.6|11689.7|11689.1|11686.6|11685.9|116
1753691700000|2025-07-28 08:35:00|11689.3|11688.7|11684.8|11684.2|11690.5|11689.9|11684|11683.4|242
1753692000000|2025-07-28 08:40:00|11684.7|11684.1|11678.9|11678.3|11684.7|11684.1|11676.2|11675.6|212
1753692300000|2025-07-28 08:45:00|11678.5|11677.9|11676|11675.4|11678.7|11678.1|11675.9|11675.3|147
1753692600000|2025-07-28 08:50:00|11675.9|11675.3|11674.9|11674.3|11677.4|11676.8|11671.3|11670.7|237
1753692900000|2025-07-28 08:55:00|11675.3|11674.7|11679.6|11679|11680.5|11679.9|11674.8|11674.2|192
1753693200000|2025-07-28 09:00:00|11679.5|11678.9|11676.6|11675.7|11681.1|11680.5|11676.4|11675.5|178
1753693500000|2025-07-28 09:05:00|11676.4|11675.5|11679.4|11678.8|11680.3|11679.4|11675.7|11675.1|159
1753693800000|2025-07-28 09:10:00|11680.1|11679.5|11679.2|11678.6|11681.6|11680.8|11678.5|11677.9|197
1753694100000|2025-07-28 09:15:00|11679.1|11678.5|11681.9|11681.3|11682|11681.4|11676.6|11676|173
1753694400000|2025-07-28 09:20:00|11681.7|11681.1|11682.6|11681.7|11684.9|11684|11681.4|11680.8|244
1753694700000|2025-07-28 09:25:00|11682.5|11681.6|11675.6|11674.7|11682.5|11681.6|11674|11673.4|239
1753695000000|2025-07-28 09:30:00|11675.4|11674.5|11671|11670.4|11675.8|11675|11670.5|11669.9|223
1753695300000|2025-07-28 09:35:00|11670.8|11669.9|11665.5|11664.9|11671.7|11670.8|11658.4|11657.1|441
1753695600000|2025-07-28 09:40:00|11665.7|11665.1|11669.6|11669|11670.3|11669.4|11664.6|11664|204
1753695900000|2025-07-28 09:45:00|11669.5|11668.9|11671.9|11671.3|11671.9|11671.3|11669|11668.3|176
1753696200000|2025-07-28 09:50:00|11672|11671.4|11668.8|11668.2|11672|11671.4|11668.6|11667.9|171
1753696500000|2025-07-28 09:55:00|11668.7|11668.1|11667|11666.4|11669.5|11668.9|11666.7|11666.1|210
1753696800000|2025-07-28 10:00:00|11666.9|11666.3|11664.7|11664.1|11672.3|11671.7|11663.1|11662.2|317
1753697100000|2025-07-28 10:05:00|11664.6|11664|11663.7|11663.1|11665.9|11665.3|11663.1|11662.5|160
1753697400000|2025-07-28 10:10:00|11663.6|11663|11667.5|11666.4|11667.8|11666.9|11661.4|11660.8|169
1753697700000|2025-07-28 10:15:00|11667.4|11666.5|11667.1|11666.5|11670|11669.4|11666|11665.4|180
1753698000000|2025-07-28 10:20:00|11667|11666.4|11656.9|11656.3|11667|11666.4|11655.7|11655.1|227
1753698300000|2025-07-28 10:25:00|11656.7|11656.1|11659.6|11659|11660.9|11660.3|11655.8|11655.2|179
1753698600000|2025-07-28 10:30:00|11660.2|11659.6|11661.5|11660.9|11663.6|11662.7|11660.1|11659.3|211
1753698900000|2025-07-28 10:35:00|11661.6|11661|11665|11664.4|11665.6|11665|11660.5|11659.9|146
1753699200000|2025-07-28 10:40:00|11664.9|11664.3|11667.7|11666.8|11669.4|11668.8|11664.6|11663.9|198
1753699500000|2025-07-28 10:45:00|11667.1|11666.2|11659.3|11658.7|11667.5|11666.9|11658.9|11658.3|241
1753699800000|2025-07-28 10:50:00|11659.7|11659.1|11659.7|11658.8|11661.3|11660.7|11658.4|11657.8|158
1753700100000|2025-07-28 10:55:00|11659|11658.1|11658.5|11657.9|11662.8|11662.2|11658.1|11657.5|179
1753700400000|2025-07-28 11:00:00|11658.6|11658|11655.9|11655.3|11659.3|11658.7|11653.2|11652.6|320
1753700700000|2025-07-28 11:05:00|11655.6|11655|11654.7|11654.1|11657.7|11657.1|11653.9|11653.3|209
1753701000000|2025-07-28 11:10:00|11655|11654|11656.1|11655.5|11656.6|11656|11653.6|11653|151
1753701300000|2025-07-28 11:15:00|11655.7|11655.1|11650.4|11649.8|11655.7|11655.1|11646.9|11645.9|302
1753701600000|2025-07-28 11:20:00|11650.5|11649.9|11649|11648.1|11654.3|11653.7|11648.9|11648|208
1753701900000|2025-07-28 11:25:00|11649.1|11648.2|11652|11651.4|11652.9|11652.3|11647.1|11646.5|199
1753702200000|2025-07-28 11:30:00|11651.9|11651.3|11648.4|11647.5|11652.1|11651.5|11643.9|11643.3|327
1753702500000|2025-07-28 11:35:00|11648.5|11647.6|11650|11649.4|11651.5|11650.9|11647.2|11646.3|278
1753702800000|2025-07-28 11:40:00|11650.2|11649.6|11648.4|11647.5|11651.5|11650.9|11646.1|11645.5|186
1753703100000|2025-07-28 11:45:00|11647.9|11647|11647.6|11647|11651.8|11651.2|11644.6|11644|231
1753703400000|2025-07-28 11:50:00|11647.4|11646.8|11645.2|11644.6|11651.6|11651|11644.9|11644.3|292
1753703700000|2025-07-28 11:55:00|11645.3|11644.7|11651.5|11650.9|11654.4|11653.8|11645.2|11644.6|494
1753704000000|2025-07-28 12:00:00|11651.7|11651.1|11662.6|11661.7|11665.5|11664.2|11651.7|11651.1|995
1753704300000|2025-07-28 12:05:00|11663|11662.4|11653.9|11653.3|11665.1|11664.5|11653.8|11653.2|367
1753704600000|2025-07-28 12:10:00|11653.8|11653.2|11655.6|11655|11658.4|11657.6|11653.8|11653.2|243
1753704900000|2025-07-28 12:15:00|11656|11655.4|11655.7|11655.1|11660.7|11659.8|11654.5|11653.8|235
1753705200000|2025-07-28 12:20:00|11655.3|11654.7|11657.2|11656.6|11660|11658.6|11654.6|11654|235
1753705500000|2025-07-28 12:25:00|11657.1|11656.5|11659.3|11658.7|11661.5|11660.7|11655.2|11654.6|246
1753705800000|2025-07-28 12:30:00|11659.4|11658.8|11659.6|11658.7|11662.4|11661.5|11658.6|11657.7|257
1753706100000|2025-07-28 12:35:00|11659.5|11658.6|11663.6|11662.7|11665.5|11664.9|11659|11658.4|283
1753706400000|2025-07-28 12:40:00|11663.5|11662.6|11658.9|11658.3|11663.8|11662.9|11658.6|11658|243
1753706700000|2025-07-28 12:45:00|11658.8|11658.2|11652.6|11652|11661|11660.4|11651.5|11650.9|228
1753707000000|2025-07-28 12:50:00|11651.7|11651.1|11653.6|11653|11653.8|11653.2|11648.8|11648.2|285
1753707300000|2025-07-28 12:55:00|11653.5|11652.9|11658.3|11657.7|11659.6|11658.7|11652.8|11651.6|283
1753707600000|2025-07-28 13:00:00|11658.5|11657.9|11660.4|11659.8|11663.2|11661.7|11657.9|11657.3|369
1753707900000|2025-07-28 13:05:00|11660.5|11659.9|11660.3|11659.7|11662.7|11661.8|11658.4|11657.8|261
1753708200000|2025-07-28 13:10:00|11659.3|11658.7|11656.3|11655.4|11659.3|11658.7|11653.9|11653.1|209
1753708500000|2025-07-28 13:15:00|11656.4|11655.5|11645.7|11645.1|11656.4|11655.5|11645|11644.1|305
1753708800000|2025-07-28 13:20:00|11645.8|11645.2|11642|11641.4|11646|11645.4|11638.2|11637.6|389
1753709100000|2025-07-28 13:25:00|11642.2|11641.6|11638.5|11637.9|11643.3|11642.7|11636|11635.1|384
1753709400000|2025-07-28 13:30:00|11638.8|11638.2|11638.3|11637.7|11640.3|11639.7|11636.6|11635.8|302
1753709700000|2025-07-28 13:35:00|11638.2|11637.6|11632.8|11632.2|11639.7|11639.1|11631.2|11630.6|317
1753710000000|2025-07-28 13:40:00|11632.7|11632.1|11633.8|11633.2|11637.8|11637.2|11631.9|11631.1|344
1753710300000|2025-07-28 13:45:00|11633.9|11633.3|11628.1|11627.5|11636.9|11636.3|11626.7|11625.6|395
1753710600000|2025-07-28 13:50:00|11628.3|11627.7|11629.2|11628.6|11631|11630.1|11627.3|11626.7|273
1753710900000|2025-07-28 13:55:00|11629.8|11628.5|11633.4|11632.8|11635.3|11634.7|11625.9|11625.3|372
1753711200000|2025-07-28 14:00:00|11633.3|11632.7|11633.6|11633|11635.3|11634.7|11631.1|11630.5|378
1753711500000|2025-07-28 14:05:00|11633.4|11632.8|11638.9|11638.3|11640.3|11639.7|11632.6|11632|371
1753711800000|2025-07-28 14:10:00|11639.2|11638.6|11638.7|11638.1|11639.6|11639|11635.7|11635.1|217
1753712100000|2025-07-28 14:15:00|11638.8|11638.2|11635.8|11635.2|11639.1|11638.5|11635|11634.4|225
1753712400000|2025-07-28 14:20:00|11636.1|11635.5|11634|11633.4|11636.7|11636.1|11631.2|11630.6|330
1753712700000|2025-07-28 14:25:00|11633.9|11633.3|11643.4|11642.8|11645.1|11644.2|11633|11632.4|390
1753713000000|2025-07-28 14:30:00|11643.5|11642.9|11644.7|11644.1|11646|11645.4|11642.2|11641.6|232
1753713300000|2025-07-28 14:35:00|11644|11643.4|11641.6|11641|11644.3|11643.4|11639.8|11639.2|280
1753713600000|2025-07-28 14:40:00|11641.8|11641.2|11645.4|11644.8|11645.4|11644.8|11639|11637.7|256
1753713900000|2025-07-28 14:45:00|11645.5|11644.9|11646.4|11645.8|11647.6|11647|11643.4|11642.8|264
1753714200000|2025-07-28 14:50:00|11646.5|11645.9|11637.6|11637|11646.5|11645.9|11636.2|11635.6|370
1753714500000|2025-07-28 14:55:00|11637.7|11637.1|11638.2|11637.3|11639.6|11639|11635.4|11634.8|353
1753714800000|2025-07-28 15:00:00|11638.1|11637.2|11639.2|11638.6|11639.9|11639.1|11634.7|11633.8|322
1753715100000|2025-07-28 15:05:00|11638.7|11638.1|11631.2|11630.6|11638.9|11638.3|11629.9|11629.3|280
1753715400000|2025-07-28 15:10:00|11631.4|11630.8|11626.2|11625.6|11631.4|11630.8|11626.2|11625.6|183
1753715700000|2025-07-28 15:15:00|11626.3|11625.7|11625.4|11624.5|11629.6|11629|11623.7|11623.1|257
1753716000000|2025-07-28 15:20:00|11625.2|11624.6|11620.6|11620|11626.4|11625.2|11618.2|11617.6|365
1753716300000|2025-07-28 15:25:00|11620.5|11619.9|11622.6|11622|11627.2|11626.6|11618.7|11618.1|282
1753716600000|2025-07-28 15:30:00|11622.2|11621.6|11620.3|11619.7|11624|11623.4|11620.3|11619.7|203
1753716900000|2025-07-28 15:35:00|11620.8|11620.2|11618.3|11617.7|11623.2|11622.6|11617|11616.4|172
1753717200000|2025-07-28 15:40:00|11618.4|11617.8|11616|11615.4|11619|11618.4|11612.9|11612.3|299
1753717500000|2025-07-28 15:45:00|11615.9|11615.3|11611|11610.4|11615.9|11615.3|11610.3|11609.4|245
1753717800000|2025-07-28 15:50:00|11611.2|11610.6|11611.9|11611.3|11613.6|11613|11610.2|11609.3|262
1753718100000|2025-07-28 15:55:00|11612.1|11611.5|11609.3|11608.7|11613.4|11612.8|11608.9|11608|225
1753718400000|2025-07-28 16:00:00|11609.5|11608.9|11607.5|11606.9|11611.5|11610.9|11605.8|11605.2|268
1753718700000|2025-07-28 16:05:00|11607.3|11606.7|11606.4|11605.8|11608|11607.4|11605.7|11605.1|136
1753719000000|2025-07-28 16:10:00|11606.3|11605.7|11605.4|11604.8|11608.5|11607.9|11605.4|11604.8|120
1753719300000|2025-07-28 16:15:00|11605.5|11604.9|11607.9|11607|11608|11607.1|11603.3|11602.7|228
1753719600000|2025-07-28 16:20:00|11608.1|11607.2|11606.7|11606.1|11608.7|11607.9|11606|11605.4|191
1753719900000|2025-07-28 16:25:00|11606.8|11606.2|11607.8|11607.2|11609|11608.4|11606.1|11605.5|156
1753720200000|2025-07-28 16:30:00|11607.9|11607.3|11604.3|11603.7|11608.1|11607.5|11603.9|11603.3|131
1753720500000|2025-07-28 16:35:00|11604.2|11603.6|11603.4|11602.8|11605.4|11604.8|11600|11599|166
1753720800000|2025-07-28 16:40:00|11603.6|11603|11604.7|11604.1|11606.7|11605.7|11603.3|11602.7|148
1753721100000|2025-07-28 16:45:00|11604.4|11603.8|11601.4|11600.8|11604.5|11603.9|11600.6|11600|142
1753721400000|2025-07-28 16:50:00|11601.3|11600.7|11601.7|11601.1|11602.9|11602.1|11600.5|11599.9|75
1753721700000|2025-07-28 16:55:00|11601.2|11600.6|11599.9|11599.3|11603.9|11603.3|11599.5|11598.4|161
1753722000000|2025-07-28 17:00:00|11599.8|11599.2|11600.7|11600.1|11602.7|11601.2|11599|11598.1|178
1753722300000|2025-07-28 17:05:00|11600.8|11600.2|11599|11598.4|11600.8|11600.2|11596.9|11596.3|141
1753722600000|2025-07-28 17:10:00|11598.9|11598.3|11597.3|11596.7|11599.5|11598.9|11596.8|11596.2|113
1753722900000|2025-07-28 17:15:00|11597.4|11596.8|11592.8|11591.9|11597.5|11596.8|11592.4|11591.8|179
1753723200000|2025-07-28 17:20:00|11593.1|11592.2|11595.5|11594.9|11596.1|11595.5|11592.7|11592|144
1753723500000|2025-07-28 17:25:00|11595.4|11594.8|11595.8|11595.2|11597.1|11596.2|11594.6|11594|120
1753723800000|2025-07-28 17:30:00|11595.7|11595.1|11595.8|11595.2|11596.9|11596.3|11594.7|11594.1|91
1753724100000|2025-07-28 17:35:00|11595.9|11595.3|11594.1|11593.5|11596.1|11595.5|11594.1|11593.5|101
1753724400000|2025-07-28 17:40:00|11594.3|11593.7|11592.2|11591.6|11595|11594.4|11590.9|11590.3|131
1753724700000|2025-07-28 17:45:00|11592.4|11591.8|11591|11590.4|11594.3|11593.7|11591|11590.4|135
1753725000000|2025-07-28 17:50:00|11591.1|11590.5|11591.8|11591.2|11592.1|11591.5|11589.8|11588.6|138
1753725300000|2025-07-28 17:55:00|11591.9|11591.3|11592.7|11592.1|11593.9|11593.3|11590.7|11590.1|111
1753725600000|2025-07-28 18:00:00|11592.5|11591.9|11589.3|11588.4|11594.4|11593.8|11588.8|11588.2|158
1753725900000|2025-07-28 18:05:00|11589.1|11588.2|11586.8|11585.6|11589.1|11588.5|11585.5|11584.9|153
1753726200000|2025-07-28 18:10:00|11586.9|11586.6|11588.5|11587.9|11588.7|11588.1|11585.9|11585|115
1753726500000|2025-07-28 18:15:00|11588.6|11588|11589.5|11588.6|11589.8|11589.2|11587.9|11587.1|93
1753726800000|2025-07-28 18:20:00|11589.3|11588.4|11591.7|11590.4|11592.5|11591.4|11588.4|11587.7|132
1753727100000|2025-07-28 18:25:00|11591.6|11590.3|11591.9|11591|11593.1|11592.3|11590|11589.1|151
1753727400000|2025-07-28 18:30:00|11592|11591.1|11592.3|11591.7|11593.4|11592.8|11590.7|11590.1|85
1753727700000|2025-07-28 18:35:00|11592.4|11591.8|11593.4|11592.8|11594|11593.4|11592.2|11591.6|60
1753728000000|2025-07-28 18:40:00|11593.3|11592.7|11593.2|11592.6|11595.5|11593.7|11592.6|11592|87
1753728300000|2025-07-28 18:45:00|11593.1|11592.5|11591.5|11590.9|11593.1|11592.5|11590|11589.4|66
1753728600000|2025-07-28 18:50:00|11591.6|11591|11592.9|11592.3|11594|11593.4|11590.4|11589.8|102
1753728900000|2025-07-28 18:55:00|11592.5|11591.9|11595.3|11594.7|11595.3|11594.7|11592.5|11591.9|145
1753729200000|2025-07-28 19:00:00|11595.2|11594.6|11593.3|11592.7|11596.7|11596.1|11592.9|11592.3|122
1753729500000|2025-07-28 19:05:00|11593.4|11592.8|11592.3|11591.7|11593.4|11592.8|11590.6|11590|72
1753729800000|2025-07-28 19:10:00|11592.2|11591.6|11592.2|11591.6|11593.4|11592.8|11591.8|11591.2|50
1753730100000|2025-07-28 19:15:00|11592.4|11591.8|11591.3|11590.4|11592.4|11591.8|11590.6|11590|43
1753730400000|2025-07-28 19:20:00|11591.1|11590.5|11591.9|11591.3|11591.9|11591.3|11589.9|11589.3|37
1753730700000|2025-07-28 19:25:00|11591.5|11590.9|11591|11590.4|11592|11591.4|11590.9|11590.3|26
1753731000000|2025-07-28 19:30:00|11591.2|11590.6|11590.1|11589.5|11591.4|11590.8|11589.8|11589.2|75
1753731300000|2025-07-28 19:35:00|11590.4|11589.8|11591.2|11590.6|11591.6|11591|11589.6|11589|77
1753731600000|2025-07-28 19:40:00|11591.1|11590.5|11590.2|11589.6|11592.2|11591.5|11590.1|11589.5|71
1753731900000|2025-07-28 19:45:00|11590.3|11589.7|11590.7|11589.8|11592.3|11591.7|11589.7|11588.5|78
1753732200000|2025-07-28 19:50:00|11590.6|11589.7|11591.7|11591.1|11592.1|11591.2|11590.2|11589.6|85
1753732500000|2025-07-28 19:55:00|11591.8|11591.2|11591.8|11591.2|11593.1|11592.2|11590.9|11590.2|107
1753732800000|2025-07-28 20:00:00|11591.9|11591.3|11591.3|11590.7|11592.9|11592.3|11590.1|11589.5|81
1753733100000|2025-07-28 20:05:00|11591.6|11591|11592.5|11591.9|11592.6|11592|11591.3|11590.7|36
1753733400000|2025-07-28 20:10:00|11592.6|11591.7|11591|11590.4|11592.6|11591.8|11590.8|11590.2|47
1753733700000|2025-07-28 20:15:00|11590.7|11590.1|11592.8|11591.6|11593|11592.2|11590.7|11590.1|34
1753734000000|2025-07-28 20:20:00|11592.7|11591.8|11593.1|11592.5|11593.8|11592.9|11592.4|11591.8|36
1753734300000|2025-07-28 20:25:00|11594.2|11593.3|11593.7|11593.1|11594.5|11593.9|11593.5|11592.9|65
1753734600000|2025-07-28 20:30:00|11593.5|11592.9|11593.6|11593|11594.6|11593.7|11593.5|11592.9|31
1753734900000|2025-07-28 20:35:00|11593.5|11592.9|11593.1|11592.5|11594.6|11594|11592.9|11592.2|35
1753735200000|2025-07-28 20:40:00|11593.2|11592.3|11592.8|11592.2|11593.7|11593.1|11592.6|11592|51
1753735500000|2025-07-28 20:45:00|11592.9|11592.3|11591.7|11590.8|11594.2|11593.3|11591.7|11590.8|69
1753735800000|2025-07-28 20:50:00|11591.6|11590.7|11589.2|11588.3|11591.6|11590.7|11587.1|11586.2|106
1753736100000|2025-07-28 20:55:00|11589.6|11588.1|11594.1|11587.5|11594.1|11588.8|11587|11583.7|205
1753736400000|2025-07-28 21:00:00|11594|11587.4|11595.7|11589.1|11595.7|11589.1|11593.1|11586.5|5
1753736700000|2025-07-28 21:05:00|11595|11588.4|11594.9|11588.3|11595|11588.4|11594.2|11587.6|7
1753737000000|2025-07-28 21:10:00|11595.2|11588.6|11594.3|11587.7|11595.2|11588.6|11594.3|11587.7|5
1753737300000|2025-07-28 21:15:00|11594.5|11587.9|11594.3|11587.7|11594.5|11587.9|11593.7|11587.1|5
1753737600000|2025-07-28 21:20:00|11594.4|11587.8|11595.1|11588.5|11595.1|11588.5|11593.7|11587.1|8
1753737900000|2025-07-28 21:25:00|11595.2|11588.6|11594.7|11588.1|11595.2|11588.6|11594.6|11588|10
1753738200000|2025-07-28 21:30:00|11595.6|11589|11595.3|11588.7|11595.6|11589|11594.7|11588.1|6
1753738500000|2025-07-28 21:35:00|11594.7|11588.1|11594.5|11587.9|11594.9|11588.3|11594.5|11587.9|6
1753738800000|2025-07-28 21:40:00|11594.6|11588|11594.5|11587.9|11594.6|11588|11594.5|11587.9|2
1753739100000|2025-07-28 21:45:00|11594.7|11588.1|11592.1|11586.9|11594.7|11588.1|11592.1|11586.5|11
1753739400000|2025-07-28 21:50:00|11591.6|11586.7|11593.7|11587.1|11594.2|11587.6|11591.3|11586.7|13
1753739700000|2025-07-28 21:55:00|11594|11587.4|11593.7|11587.1|11594.4|11587.8|11593.7|11587.1|5
1753740000000|2025-07-28 22:00:00|11593.5|11586.9|11591.3|11588.5|11593.5|11588.8|11589.2|11584.7|91
1753740300000|2025-07-28 22:05:00|11591|11588.8|11593.3|11592.4|11593.8|11592.9|11590.8|11588.8|50
1753740600000|2025-07-28 22:10:00|11593.4|11592.5|11591.8|11590.9|11593.6|11592.7|11591.8|11590.9|39
1753740900000|2025-07-28 22:15:00|11591.5|11590.6|11594.2|11593.3|11594.2|11593.3|11590.3|11589.4|59
1753741200000|2025-07-28 22:20:00|11594.1|11593.2|11593.9|11593|11595.1|11594.2|11592.6|11591.7|61
1753741500000|2025-07-28 22:25:00|11594.6|11593.7|11593.9|11593|11594.7|11593.8|11592.9|11592|49
1753741800000|2025-07-28 22:30:00|11593.8|11592.9|11594.3|11593.4|11594.3|11593.4|11591.8|11590.9|49
1753742100000|2025-07-28 22:35:00|11594.4|11593.5|11594.2|11593.3|11595.3|11593.9|11593.4|11592.5|29
1753742400000|2025-07-28 22:40:00|11594|11593.1|11594|11593.1|11594.8|11593.3|11593.5|11592.6|27
1753742700000|2025-07-28 22:45:00|11594.3|11593.4|11595|11593|11595.3|11594.1|11594.2|11593|26
1753743000000|2025-07-28 22:50:00|11594.3|11593.4|11594.5|11593.6|11595|11593.7|11594.2|11592.7|26
1753743300000|2025-07-28 22:55:00|11594.9|11593.2|11594.6|11593.7|11595.1|11594|11594.2|11593.2|18
1753743600000|2025-07-28 23:00:00|11594.5|11593.6|11596|11595.1|11596.3|11595.1|11594|11593.1|44
1753743900000|2025-07-28 23:05:00|11595.9|11595|11595.4|11594.2|11595.9|11595|11593.8|11592.9|40
1753744200000|2025-07-28 23:10:00|11595.3|11594.4|11595|11593.8|11596.1|11595.1|11595|11593.8|30
1753744500000|2025-07-28 23:15:00|11594.9|11594|11594.5|11593.6|11595.9|11594.8|11594.5|11593.6|33
1753744800000|2025-07-28 23:20:00|11594.4|11593.5|11591.7|11590.4|11594.4|11593.5|11590.6|11589.7|40
1753745100000|2025-07-28 23:25:00|11591.6|11590.7|11591.1|11590.2|11593.1|11592.2|11590.8|11589.9|36
1753745400000|2025-07-28 23:30:00|11591|11590.1|11590|11589.1|11591.9|11590.8|11589.8|11588.9|43
1753745700000|2025-07-28 23:35:00|11590.2|11589.3|11593.1|11592.2|11593.2|11592.2|11590|11589.3|36
1753746000000|2025-07-28 23:40:00|11593.5|11592.9|11593.2|11592.3|11593.9|11593.1|11593.2|11592.3|21
1753746300000|2025-07-28 23:45:00|11593.3|11592.4|11594.1|11593.5|11594.3|11593.7|11592.9|11592|31
1753746600000|2025-07-28 23:50:00|11594.9|11594|11595.3|11594.7|11595.6|11595|11594.6|11593.7|38
1753746900000|2025-07-28 23:55:00|11594.9|11594.3|11596.9|11596.3|11597.5|11596.9|11594.9|11594.3|61
1753747200000|2025-07-29 00:00:00|11596.8|11596.2|11595.6|11595|11598.6|11597.4|11595.2|11594.6|114
1753747500000|2025-07-29 00:05:00|11595.4|11594.8|11594.6|11594|11596.2|11595.6|11594|11593.4|57
1753747800000|2025-07-29 00:10:00|11594.7|11594.1|11593.9|11593.3|11594.7|11594.1|11592.6|11592|72
1753748100000|2025-07-29 00:15:00|11593.8|11593.2|11595.1|11594.5|11595.8|11595.2|11593.2|11592.6|85
1753748400000|2025-07-29 00:20:00|11595.2|11594.6|11591.6|11591|11595.4|11594.6|11591.1|11590.5|71
1753748700000|2025-07-29 00:25:00|11591.7|11591.1|11591|11589.9|11591.7|11591.1|11588.4|11587.8|87
1753749000000|2025-07-29 00:30:00|11590.1|11589|11592.1|11591.5|11593.1|11592.5|11590.1|11589|53
1753749300000|2025-07-29 00:35:00|11592.2|11591.6|11591.3|11590.7|11592.6|11592|11590.2|11589.6|82
1753749600000|2025-07-29 00:40:00|11590.8|11590.2|11593.8|11593.2|11593.8|11593.2|11590.5|11589.9|61
1753749900000|2025-07-29 00:45:00|11593.7|11593.1|11590|11589.4|11593.7|11593.1|11589.7|11589.1|56
1753750200000|2025-07-29 00:50:00|11589.6|11589|11586.2|11585.6|11590.6|11590|11585.7|11584.9|202
1753750500000|2025-07-29 00:55:00|11586|11585.4|11586.4|11585|11588.6|11587.4|11585.6|11584.6|166
1753750800000|2025-07-29 01:00:00|11586.1|11585.2|11588.5|11587.6|11590.6|11589.7|11586.1|11585.2|159
1753751100000|2025-07-29 01:05:00|11588.6|11587.4|11588.4|11587.8|11589.2|11588.3|11587|11586.2|107
1753751400000|2025-07-29 01:10:00|11588.3|11587.7|11588.1|11587.5|11590.1|11589.5|11587.4|11586.8|72
1753751700000|2025-07-29 01:15:00|11588.2|11587.6|11593.9|11593|11593.9|11593|11588.1|11587.5|129
1753752000000|2025-07-29 01:20:00|11593.7|11593.1|11592.4|11591.8|11595.5|11594.6|11592.3|11591.7|131
1753752300000|2025-07-29 01:25:00|11592.2|11591.6|11591.3|11590.4|11592.4|11591.8|11589.3|11588.7|89
1753752600000|2025-07-29 01:30:00|11591.4|11590.8|11592.8|11592.2|11595.2|11594.5|11591|11590.4|126
1753752900000|2025-07-29 01:35:00|11592.9|11592.3|11596.5|11595.9|11596.5|11595.9|11592.3|11591.7|102
1753753200000|2025-07-29 01:40:00|11596.4|11595.8|11596.7|11596.1|11598.2|11597.6|11595.9|11595.3|136
1753753500000|2025-07-29 01:45:00|11596.8|11596.2|11598.6|11598|11599.3|11598.4|11596.8|11596.2|97
1753753800000|2025-07-29 01:50:00|11598.4|11597.8|11593.4|11592.8|11598.9|11597.9|11593.4|11592.8|102
1753754100000|2025-07-29 01:55:00|11593.3|11592.7|11591.5|11590.9|11593.8|11593.2|11589.8|11589.2|110
1753754400000|2025-07-29 02:00:00|11591.9|11591.3|11594.7|11594.1|11595.7|11595.1|11591.9|11591.3|111
1753754700000|2025-07-29 02:05:00|11594.8|11594.2|11596|11595.4|11596.5|11595.9|11594.6|11594|70
1753755000000|2025-07-29 02:10:00|11596.1|11595.5|11596.7|11595.8|11597.8|11597.1|11595.4|11594.6|114
1753755300000|2025-07-29 02:15:00|11596.9|11595.7|11596.6|11596|11598.3|11597.1|11595|11594.2|103
1753755600000|2025-07-29 02:20:00|11596.7|11596.1|11599.9|11598.8|11600.2|11598.8|11596.7|11596|69
1753755900000|2025-07-29 02:25:00|11599.8|11598.7|11599|11598.1|11600|11598.9|11596.5|11595.7|105
1753756200000|2025-07-29 02:30:00|11598.9|11598|11599.4|11598.5|11599.7|11599|11598.6|11598|55
1753756500000|2025-07-29 02:35:00|11599.2|11598.6|11597.9|11596.8|11599.3|11598.6|11597.2|11596.5|74
1753756800000|2025-07-29 02:40:00|11597.7|11596.5|11595.7|11595.1|11597.9|11597.3|11594.1|11593.5|108
1753757100000|2025-07-29 02:45:00|11595.8|11595.2|11597.8|11597.2|11598.4|11597.5|11595.6|11595|65
1753757400000|2025-07-29 02:50:00|11597.3|11596.7|11596.8|11596.2|11597.7|11597.1|11596.3|11595.7|67
1753757700000|2025-07-29 02:55:00|11596.7|11596.1|11597.2|11596.6|11597.8|11597.2|11595.4|11594.8|107
1753758000000|2025-07-29 03:00:00|11597|11596.4|11597.5|11596.9|11598.4|11597.8|11596.9|11596.3|56
1753758300000|2025-07-29 03:05:00|11597.6|11596.5|11594.2|11593.6|11597.6|11596.5|11592.8|11592.2|74
1753758600000|2025-07-29 03:10:00|11594|11593.4|11593.3|11592.7|11594.2|11593.5|11592.4|11591.7|48
1753758900000|2025-07-29 03:15:00|11593.4|11592.8|11591.3|11590.7|11593.8|11593.2|11591.3|11590.7|61
1753759200000|2025-07-29 03:20:00|11591.9|11591.3|11592.1|11591.5|11592.6|11592|11591.5|11590.5|48
1753759500000|2025-07-29 03:25:00|11592.2|11591.6|11591|11590.4|11592.6|11592|11590.5|11589.8|38
1753759800000|2025-07-29 03:30:00|11590.4|11589.8|11587.6|11587|11590.9|11590.3|11586.8|11586.2|84
1753760100000|2025-07-29 03:35:00|11587.4|11586.8|11584.3|11583.7|11587.8|11587.2|11581.7|11581.1|172
1753760400000|2025-07-29 03:40:00|11584.5|11583.6|11583.6|11583|11585.6|11585|11583.5|11582.7|95
1753760700000|2025-07-29 03:45:00|11583.7|11583.1|11585.6|11585|11586|11585.4|11583.6|11583|57
1753761000000|2025-07-29 03:50:00|11585.7|11585.1|11583.6|11583|11585.7|11585.1|11582.6|11582|66
1753761300000|2025-07-29 03:55:00|11583.8|11583.2|11583.3|11582.7|11585.4|11584.8|11583.1|11582.5|63
1753761600000|2025-07-29 04:00:00|11583.1|11582.5|11583.4|11582.8|11583.7|11583.1|11581.9|11581.3|79
1753761900000|2025-07-29 04:05:00|11583.5|11582.9|11581.9|11581.3|11585.9|11585.3|11581.7|11581.1|56
1753762200000|2025-07-29 04:10:00|11582|11581.4|11580.7|11579.8|11582|11581.4|11580.2|11579.3|57
1753762500000|2025-07-29 04:15:00|11580.8|11580.2|11576.6|11576|11581.6|11581|11575.1|11574.5|172
1753762800000|2025-07-29 04:20:00|11577.1|11576.5|11580|11579.4|11581.4|11580.8|11576.3|11575.7|99
1753763100000|2025-07-29 04:25:00|11580.3|11579.7|11578.6|11578|11580.4|11579.8|11577.1|11576.2|64
1753763400000|2025-07-29 04:30:00|11578.7|11578.1|11579|11577.4|11579.8|11579.2|11577.8|11577.2|73
1753763700000|2025-07-29 04:35:00|11578.4|11577.8|11579.7|11579.1|11580|11579.4|11577.1|11576.5|78
1753764000000|2025-07-29 04:40:00|11579.8|11579.2|11581.3|11580.7|11582.1|11581.2|11579.5|11578.9|95
1753764300000|2025-07-29 04:45:00|11581.4|11580.8|11580.6|11580|11582.8|11581.9|11579.6|11579|76
1753764600000|2025-07-29 04:50:00|11580.7|11580.1|11583.1|11582.5|11583.1|11582.5|11579.8|11579.2|80
1753764900000|2025-07-29 04:55:00|11583.6|11583|11588.8|11588.2|11589.2|11588.4|11583.6|11583|172
1753765200000|2025-07-29 05:00:00|11588.9|11588.3|11585.1|11583.5|11589.2|11588.6|11583.9|11583|106
1753765500000|2025-07-29 05:05:00|11585|11583.6|11584.9|11584.3|11587.1|11586.1|11584.6|11583.3|71
1753765800000|2025-07-29 05:10:00|11585.3|11584.4|11582.6|11582|11585.3|11584.4|11582.1|11581|39
1753766100000|2025-07-29 05:15:00|11582.4|11581.8|11584|11583.4|11584.1|11583.5|11582.4|11581.5|39
1753766400000|2025-07-29 05:20:00|11584.1|11583.2|11587|11586.4|11587.3|11586.7|11583.6|11583|67
1753766700000|2025-07-29 05:25:00|11587.7|11587.1|11586|11585.4|11588.6|11588|11585.8|11585.2|96
1753767000000|2025-07-29 05:30:00|11586.1|11585.5|11589.8|11589.2|11590.2|11589.6|11586.1|11585.5|64
1753767300000|2025-07-29 05:35:00|11589.7|11589.1|11586.3|11585.7|11591.4|11590.5|11585.6|11584.7|91
1753767600000|2025-07-29 05:40:00|11586.4|11585.8|11585.8|11585.2|11586.7|11586.1|11584.6|11584|57
1753767900000|2025-07-29 05:45:00|11585.9|11585.3|11581.1|11580.5|11585.9|11585.3|11581.1|11580.5|80
1753768200000|2025-07-29 05:50:00|11581.2|11580.6|11579.7|11579.1|11582.8|11582.2|11579.5|11578.9|86
1753768500000|2025-07-29 05:55:00|11579.2|11578.6|11579.1|11578.5|11581.4|11580.8|11577.2|11576.1|152
1753768800000|2025-07-29 06:00:00|11579.7|11579.1|11578.3|11577.7|11580.6|11580|11574.9|11573.9|264
1753769100000|2025-07-29 06:05:00|11577.7|11577.1|11580.8|11580.2|11581.7|11580.8|11575.5|11574.9|194
1753769400000|2025-07-29 06:10:00|11580.9|11579.9|11585.2|11584.3|11586|11585.4|11579|11578.1|220
1753769700000|2025-07-29 06:15:00|11585.1|11584.2|11582.3|11581.4|11585.1|11584.2|11580.2|11579.1|194
1753770000000|2025-07-29 06:20:00|11582.1|11581.5|11581.3|11580.4|11586.5|11585.6|11580.4|11579.8|168
1753770300000|2025-07-29 06:25:00|11581.1|11580.2|11573.9|11573.3|11582.7|11581.8|11573.7|11573.1|206
1753770600000|2025-07-29 06:30:00|11573.8|11573.2|11559.2|11558.6|11573.8|11573.2|11555.8|11554.9|518
1753770900000|2025-07-29 06:35:00|11559.3|11558.7|11562|11561.4|11564|11563.4|11556.6|11555.9|428
1753771200000|2025-07-29 06:40:00|11562.3|11561.7|11563.6|11563|11566.7|11566.1|11559.3|11558.3|403
1753771500000|2025-07-29 06:45:00|11564.2|11563.6|11556.5|11555.3|11565.1|11564.1|11556.4|11555.1|316
1753771800000|2025-07-29 06:50:00|11556.4|11555.6|11551.4|11550.8|11559.5|11558.9|11551.4|11550.8|410
1753772100000|2025-07-29 06:55:00|11551.7|11551.1|11535.2|11533.7|11551.9|11551.3|11532.4|11531.5|978
1753772400000|2025-07-29 07:00:00|11535.4|11533.9|11544.4|11543.8|11546.1|11545.5|11535.4|11533.9|696
1753772700000|2025-07-29 07:05:00|11543.9|11543.3|11535.2|11534.6|11546.6|11546|11535.2|11534.6|476
1753773000000|2025-07-29 07:10:00|11534.1|11533.5|11532.2|11531.6|11536.5|11535.4|11526.8|11526.2|621
1753773300000|2025-07-29 07:15:00|11531.7|11530.5|11539.3|11538.7|11539.4|11538.8|11531.3|11530.5|363
1753773600000|2025-07-29 07:20:00|11538.8|11538.2|11544.5|11543.9|11545.2|11544.6|11538.7|11537.8|393
1753773900000|2025-07-29 07:25:00|11544.6|11544|11536.5|11535.9|11546.4|11545.2|11536.5|11535.9|402
1753774200000|2025-07-29 07:30:00|11536.9|11536.3|11537.8|11537.2|11542.7|11541.6|11534.8|11534.2|354
1753774500000|2025-07-29 07:35:00|11538|11537.4|11536.5|11535.9|11538|11537.4|11532|11531.4|281
1753774800000|2025-07-29 07:40:00|11536.3|11535.7|11541.6|11541|11542.4|11541.8|11535.8|11535.2|300
1753775100000|2025-07-29 07:45:00|11541.7|11541.1|11548|11546.6|11548.7|11547.7|11539.5|11538.6|383
1753775400000|2025-07-29 07:50:00|11548.1|11546.7|11547.7|11547.1|11551.5|11550.4|11546.3|11545.7|365
1753775700000|2025-07-29 07:55:00|11547.8|11547.2|11554.8|11554.2|11555|11554.4|11547.8|11547.2|322
1753776000000|2025-07-29 08:00:00|11554.3|11553.7|11558.1|11557.5|11562.6|11561.4|11552.5|11551.8|408
1753776300000|2025-07-29 08:05:00|11558.2|11557.6|11562.1|11560.8|11562.2|11561|11557.3|11556.7|272
1753776600000|2025-07-29 08:10:00|11561.7|11560.6|11567.1|11566|11567.6|11567|11560.3|11559.7|336
1753776900000|2025-07-29 08:15:00|11567|11566.1|11569.3|11568.7|11570.1|11569.5|11564|11563.4|335
1753777200000|2025-07-29 08:20:00|11569.4|11568.8|11564.8|11564.2|11569.5|11568.9|11564.4|11563.8|209
1753777500000|2025-07-29 08:25:00|11564.7|11564.1|11565.3|11564.7|11566|11565.4|11563.9|11563.2|159
1753777800000|2025-07-29 08:30:00|11564.9|11564.3|11565.8|11564.9|11566.2|11565.3|11560.9|11560.3|215
1753778100000|2025-07-29 08:35:00|11566.2|11565.3|11565.1|11564.5|11569.6|11569|11564.5|11563.9|206
1753778400000|2025-07-29 08:40:00|11565.3|11564.7|11565.6|11565|11566.2|11565.6|11563.6|11563|158
1753778700000|2025-07-29 08:45:00|11565.4|11564.8|11563.7|11563.1|11567.4|11566.8|11563.3|11562.7|195
1753779000000|2025-07-29 08:50:00|11563.5|11562.9|11568.5|11567.9|11569.8|11569.2|11563.5|11562.9|199
1753779300000|2025-07-29 08:55:00|11568.4|11567.8|11569.5|11568.9|11569.7|11569.1|11567.1|11566.5|184
1753779600000|2025-07-29 09:00:00|11569.4|11568.8|11571.4|11570.8|11575.7|11575.1|11569.4|11568.8|342
1753779900000|2025-07-29 09:05:00|11571.3|11570.7|11566.4|11565.8|11571.3|11570.7|11563.5|11562.9|258
1753780200000|2025-07-29 09:10:00|11566.5|11565.9|11571.5|11570.9|11571.5|11570.9|11566.5|11565.9|209
1753780500000|2025-07-29 09:15:00|11571.4|11570.8|11573.7|11572.8|11575.4|11574.8|11570.4|11569.8|217
1753780800000|2025-07-29 09:20:00|11573.6|11572.7|11576.8|11576.2|11579.1|11578.5|11573|11572.4|222
1753781100000|2025-07-29 09:25:00|11576.6|11576|11582.4|11581.2|11583|11581.6|11576.3|11575.7|265
1753781400000|2025-07-29 09:30:00|11582.1|11580.8|11582.8|11582.2|11584.9|11584.3|11581.2|11580.6|276
1753781700000|2025-07-29 09:35:00|11582.7|11582.1|11581.6|11581|11584.2|11583.6|11579.8|11578.9|224
1753782000000|2025-07-29 09:40:00|11581.7|11581.1|11584.1|11583.5|11584.1|11583.5|11579.3|11578.7|148
1753782300000|2025-07-29 09:45:00|11584|11583.4|11577.2|11576.6|11584.9|11584.3|11576.3|11575.7|217
1753782600000|2025-07-29 09:50:00|11577|11576.4|11577.6|11577|11579.3|11578.7|11574.7|11574.1|159
1753782900000|2025-07-29 09:55:00|11577.8|11577.2|11577|11576.4|11578.5|11577.9|11574.3|11573.7|157
1753783200000|2025-07-29 10:00:00|11576.7|11576.1|11577|11576.4|11577.2|11576.5|11575.6|11574.7|156
1753783500000|2025-07-29 10:05:00|11576.9|11576.3|11574.9|11574.3|11577.9|11576.6|11574.5|11573.9|162
1753783800000|2025-07-29 10:10:00|11575|11574.1|11578.8|11578.2|11578.8|11578.2|11574.4|11573.5|163
1753784100000|2025-07-29 10:15:00|11578.7|11578.1|11581.8|11581.2|11583.1|11582.5|11576.8|11576.2|146
1753784400000|2025-07-29 10:20:00|11581.7|11581.1|11581.6|11581|11582.2|11581.6|11577.4|11576.8|169
1753784700000|2025-07-29 10:25:00|11581.3|11580.7|11587.9|11587.3|11588.2|11587.6|11579.4|11578.8|192
1753785000000|2025-07-29 10:30:00|11588.1|11587.5|11582.3|11581.7|11588.7|11588.1|11582.2|11581.6|173
1753785300000|2025-07-29 10:35:00|11582.2|11581.6|11581.9|11581.3|11584.5|11583.9|11580.2|11579.6|128
1753785600000|2025-07-29 10:40:00|11582|11581.4|11579|11578.4|11582|11581.4|11578|11577.4|154
1753785900000|2025-07-29 10:45:00|11578.7|11578.1|11577.1|11576.5|11580.8|11580.2|11576.9|11576.3|119
1753786200000|2025-07-29 10:50:00|11577|11576.4|11573.3|11572.7|11577.8|11576.7|11573.3|11572.5|192
1753786500000|2025-07-29 10:55:00|11573.5|11572.9|11574.4|11573.8|11576.4|11575.1|11572.8|11572.2|177
1753786800000|2025-07-29 11:00:00|11574.7|11574.1|11569.2|11568.6|11575.3|11574.7|11568.7|11567.8|217
1753787100000|2025-07-29 11:05:00|11569.5|11568.9|11566.4|11565.8|11569.7|11569.1|11565.9|11565.2|228
1753787400000|2025-07-29 11:10:00|11566.3|11565.7|11567.4|11566.8|11569.2|11568.6|11566.2|11565.6|135
1753787700000|2025-07-29 11:15:00|11567.5|11566.9|11563.6|11563|11568.7|11568.1|11562.4|11561.5|220
1753788000000|2025-07-29 11:20:00|11563.7|11563.1|11566|11565.4|11568.2|11567.6|11563.3|11562.7|187
1753788300000|2025-07-29 11:25:00|11566.1|11565.5|11562.7|11562.1|11566.5|11565.5|11562.3|11561.7|186
1753788600000|2025-07-29 11:30:00|11562.4|11561.8|11558.3|11557.7|11563.2|11562.6|11558.3|11557.7|214
1753788900000|2025-07-29 11:35:00|11558.5|11557.9|11548.7|11548.1|11559|11558.4|11547|11546.4|427
1753789200000|2025-07-29 11:40:00|11548.9|11548|11545.7|11545.1|11549.2|11548.6|11539.6|11538.7|493
1753789500000|2025-07-29 11:45:00|11545.8|11545.2|11546.1|11545.5|11550.7|11550.1|11545.3|11544.7|246
1753789800000|2025-07-29 11:50:00|11546|11545.4|11543.2|11542.6|11547.7|11547.1|11543.1|11542.5|313
1753790100000|2025-07-29 11:55:00|11543.3|11542.7|11540.3|11539.7|11544.2|11543.3|11537.5|11536.9|536
1753790400000|2025-07-29 12:00:00|11540.2|11539.6|11537.8|11537.2|11540.9|11540.3|11537.5|11536.9|324
1753790700000|2025-07-29 12:05:00|11537.7|11537.1|11533.5|11532.9|11542.7|11542.1|11533.2|11532.6|324
1753791000000|2025-07-29 12:10:00|11533.9|11533.3|11535.4|11534.8|11539.1|11538.5|11533.9|11533.3|199
1753791300000|2025-07-29 12:15:00|11535.3|11534.7|11534.4|11533.8|11538.4|11537.8|11534.2|11533.6|250
1753791600000|2025-07-29 12:20:00|11533.9|11533.3|11534.8|11534.2|11538.6|11537.7|11530.6|11528.8|333
1753791900000|2025-07-29 12:25:00|11534.9|11534.3|11535|11534.4|11537.3|11535.8|11533.1|11532.3|269
1753792200000|2025-07-29 12:30:00|11534.9|11534.3|11532.3|11531.7|11535|11534.4|11529.1|11528.2|240
1753792500000|2025-07-29 12:35:00|11532.2|11531.6|11532.9|11532.3|11534|11533.1|11528.6|11528|253
1753792800000|2025-07-29 12:40:00|11533.2|11532.6|11531.7|11531.1|11533.6|11533|11528.7|11528.1|277
1753793100000|2025-07-29 12:45:00|11531.6|11531|11535.6|11535|11535.6|11535|11529.5|11528.9|225
1753793400000|2025-07-29 12:50:00|11535.5|11534.9|11534.3|11533.7|11537.4|11536.5|11533.2|11532.6|254
1753793700000|2025-07-29 12:55:00|11534.2|11533.6|11525.7|11524.8|11534.2|11533.6|11525.6|11524.7|288
1753794000000|2025-07-29 13:00:00|11525.9|11524.7|11528.4|11527.8|11529.3|11528.7|11522.8|11521.7|394
1753794300000|2025-07-29 13:05:00|11528.6|11528|11526.9|11526.3|11531.4|11530.7|11526.8|11526.2|255
1753794600000|2025-07-29 13:10:00|11526.8|11526.2|11520.3|11519.7|11526.8|11526.2|11519.3|11518.7|328
1753794900000|2025-07-29 13:15:00|11520.2|11519.6|11521.9|11521.3|11524.7|11524.1|11519.9|11519.3|349
1753795200000|2025-07-29 13:20:00|11521.8|11521.2|11529.4|11528.8|11530.6|11529.9|11521.4|11520.8|325
1753795500000|2025-07-29 13:25:00|11529.8|11529.2|11528.7|11528.1|11530.7|11530.1|11526.6|11526|198
1753795800000|2025-07-29 13:30:00|11528.5|11527.9|11525|11524.1|11530.9|11530|11522.7|11522.1|272
1753796100000|2025-07-29 13:35:00|11524.7|11523.8|11530.7|11529.5|11530.7|11529.5|11520|11519.4|349
1753796400000|2025-07-29 13:40:00|11530.6|11529.3|11529.6|11529|11533.8|11533.2|11527.2|11526.6|417
1753796700000|2025-07-29 13:45:00|11529.4|11528.8|11538.2|11537.3|11538.2|11537.3|11529.4|11528.8|338
1753797000000|2025-07-29 13:50:00|11538.6|11537.7|11537.6|11536.7|11541.5|11540.7|11535.9|11535.3|393
1753797300000|2025-07-29 13:55:00|11537.9|11537|11546.6|11544.3|11547|11546.4|11537.7|11536.8|483
1753797600000|2025-07-29 14:00:00|11546.4|11544.2|11536.2|11535.3|11553.1|11551.7|11535.9|11535|667
1753797900000|2025-07-29 14:05:00|11536.4|11535.5|11532|11531.1|11539.1|11538.3|11531.2|11530.6|508
1753798200000|2025-07-29 14:10:00|11531.8|11531.2|11529.9|11529|11534.5|11533.6|11528.2|11527.6|438
1753798500000|2025-07-29 14:15:00|11530.3|11529.4|11531.1|11530.2|11533.7|11532.5|11523.5|11522.6|533
1753798800000|2025-07-29 14:20:00|11531|11530.1|11540.6|11540|11543.5|11542.6|11530.9|11529.8|522
1753799100000|2025-07-29 14:25:00|11540.8|11540.2|11536.2|11535.6|11540.9|11540.3|11533.9|11533.3|360
1753799400000|2025-07-29 14:30:00|11535.7|11535.1|11538.8|11537.9|11541.5|11540.9|11532.7|11532.1|462
1753799700000|2025-07-29 14:35:00|11538.6|11537.7|11545.2|11543.4|11545.7|11544.2|11537.7|11537|492
1753800000000|2025-07-29 14:40:00|11545.1|11543.2|11537.8|11537.2|11546.7|11545.8|11537.4|11536.8|490
1753800300000|2025-07-29 14:45:00|11537.9|11537.3|11536.7|11536.1|11538.2|11537.6|11531.8|11531.2|404
1753800600000|2025-07-29 14:50:00|11536.8|11536.2|11530|11529.4|11537.4|11536.8|11526.6|11526|645
1753800900000|2025-07-29 14:55:00|11529.8|11529.2|11523.4|11522.8|11529.8|11529.2|11522.1|11521.5|706
1753801200000|2025-07-29 15:00:00|11523.3|11522.7|11527.2|11526.3|11527.3|11526.3|11522.3|11521.7|531
1753801500000|2025-07-29 15:05:00|11527.6|11526.7|11531.2|11530.6|11532.8|11531.7|11526.6|11526|353
1753801800000|2025-07-29 15:10:00|11531.3|11530.7|11530.3|11529.7|11532|11531.4|11528.7|11528.1|253
1753802100000|2025-07-29 15:15:00|11530.5|11529.9|11533|11532.4|11536.6|11535.7|11529.4|11528.8|290
1753802400000|2025-07-29 15:20:00|11532.9|11532.3|11530.1|11529.5|11534|11533.4|11528.9|11528.3|273
1753802700000|2025-07-29 15:25:00|11530.3|11529.7|11538.4|11537.1|11538.8|11537.6|11530.2|11529.6|196
1753803000000|2025-07-29 15:30:00|11538.2|11537|11535.9|11535.3|11541.2|11540.6|11535.5|11534.9|338
1753803300000|2025-07-29 15:35:00|11535.8|11535.2|11533.9|11533|11536.5|11535.7|11532.4|11531.7|214
1753803600000|2025-07-29 15:40:00|11534|11533.1|11530.7|11530.1|11538.5|11537.6|11530.3|11529.7|247
1753803900000|2025-07-29 15:45:00|11530.8|11530.2|11534.7|11534.1|11535.7|11535.1|11530.7|11530.1|220
1753804200000|2025-07-29 15:50:00|11535.1|11534.5|11533.5|11532.9|11537|11536.4|11532.8|11532.2|181
1753804500000|2025-07-29 15:55:00|11533.3|11532.7|11533.6|11533|11534.3|11533.7|11528.1|11527.5|240
1753804800000|2025-07-29 16:00:00|11533.8|11533.2|11538.8|11538.2|11538.9|11538.3|11533.7|11533.1|259
1753805100000|2025-07-29 16:05:00|11538.9|11538.3|11537.7|11537.1|11541.4|11540.8|11537.3|11536.7|154
1753805400000|2025-07-29 16:10:00|11538.1|11537.5|11540.4|11539.8|11540.8|11540.2|11536.7|11536.1|132
1753805700000|2025-07-29 16:15:00|11540.7|11540.1|11543.8|11543.2|11547.1|11546.5|11540.6|11540|218
1753806000000|2025-07-29 16:20:00|11543.9|11543.3|11543.3|11542.7|11545.9|11545.3|11542.4|11541.8|172
1753806300000|2025-07-29 16:25:00|11543.4|11542.8|11544.6|11544|11546.9|11546.3|11542|11541.4|210
1753806600000|2025-07-29 16:30:00|11544.4|11543.8|11542.3|11541.7|11544.6|11544|11541.8|11541.2|142
1753806900000|2025-07-29 16:35:00|11542.2|11541.6|11545.4|11544.8|11545.6|11545|11541.8|11541.2|140
1753807200000|2025-07-29 16:40:00|11545.3|11544.7|11546.4|11545.8|11547|11546.4|11543.8|11543.2|151
1753807500000|2025-07-29 16:45:00|11546.8|11546.2|11547.2|11546.3|11549.9|11549.3|11545.9|11545.3|182
1753807800000|2025-07-29 16:50:00|11547.1|11546.2|11545.7|11545.1|11547.1|11546.4|11542.2|11540.6|166
1753808100000|2025-07-29 16:55:00|11544.9|11544.3|11541.6|11541|11545.2|11544.6|11541.6|11541|199
1753808400000|2025-07-29 17:00:00|11541.7|11541.1|11542.7|11542.1|11545.2|11544.6|11540.4|11539.8|250
1753808700000|2025-07-29 17:05:00|11542.6|11542|11542.8|11542.2|11543.9|11543.3|11540.4|11539.8|146
1753809000000|2025-07-29 17:10:00|11542.9|11542.3|11548.7|11548.1|11549.6|11549|11542.8|11542.2|177
1753809300000|2025-07-29 17:15:00|11548.6|11548|11558.4|11557.8|11561.2|11560.6|11548.6|11548|383
1753809600000|2025-07-29 17:20:00|11558.3|11557.7|11556.5|11555.9|11559.1|11558.5|11555.4|11554.8|233
1753809900000|2025-07-29 17:25:00|11556.4|11555.8|11552.7|11552.1|11556.5|11555.9|11551.7|11551.1|234
1753810200000|2025-07-29 17:30:00|11552.6|11552|11550.1|11549.5|11552.6|11552|11550.1|11549.5|108
1753810500000|2025-07-29 17:35:00|11550|11549.4|11548.8|11548.2|11550.8|11550.2|11546.1|11545|181
1753810800000|2025-07-29 17:40:00|11548.1|11547.5|11548.1|11547.5|11549.6|11549|11546.8|11546.2|161
1753811100000|2025-07-29 17:45:00|11548.3|11547.7|11550.1|11549.5|11550.3|11549.7|11547.8|11547.2|106
1753811400000|2025-07-29 17:50:00|11550|11549.4|11547.3|11546.7|11550|11549.4|11546.4|11545.8|126
1753811700000|2025-07-29 17:55:00|11547.2|11546.6|11542.2|11541.6|11547.9|11547.3|11540.2|11539.6|249
1753812000000|2025-07-29 18:00:00|11542.3|11541.7|11541.6|11541|11545.8|11544.9|11540|11539.4|173
1753812300000|2025-07-29 18:05:00|11541.2|11540.6|11540.3|11539.7|11543.1|11542.5|11538|11537.4|170
1753812600000|2025-07-29 18:10:00|11539.9|11539.3|11540.9|11540.3|11542.5|11541.9|11539.8|11539.2|135
1753812900000|2025-07-29 18:15:00|11541.4|11540.8|11544.2|11543.6|11546|11545.4|11541.3|11540.7|89
1753813200000|2025-07-29 18:20:00|11544|11543.4|11543.7|11543.1|11545.4|11544.8|11543.6|11543|74
1753813500000|2025-07-29 18:25:00|11543.5|11542.9|11544.4|11543.8|11545|11544.4|11542.2|11541.6|92
1753813800000|2025-07-29 18:30:00|11544.3|11543.7|11545.1|11544.5|11545.9|11545.3|11544.1|11543.5|97
1753814100000|2025-07-29 18:35:00|11544.9|11544.3|11546.2|11545.6|11546.8|11546.2|11544.6|11544|92
1753814400000|2025-07-29 18:40:00|11546.1|11545.5|11547.7|11547.1|11548.9|11548.3|11546.1|11545.5|118
1753814700000|2025-07-29 18:45:00|11547.8|11547.2|11548.9|11548.3|11549.5|11548.6|11547.2|11546.6|66
1753815000000|2025-07-29 18:50:00|11549.3|11548.7|11548|11547.4|11549.3|11548.7|11545.6|11545|118
1753815300000|2025-07-29 18:55:00|11548.2|11547.6|11550.9|11550.3|11550.9|11550.3|11547.6|11547|162
1753815600000|2025-07-29 19:00:00|11550.8|11550.2|11549.3|11548.7|11551.8|11551|11549.3|11548.7|104
1753815900000|2025-07-29 19:05:00|11549.4|11548.8|11550.4|11549.8|11551.1|11550.5|11549.3|11548.5|94
1753816200000|2025-07-29 19:10:00|11550.2|11549.6|11553.3|11551.7|11553.3|11552.4|11549.5|11548.9|74
1753816500000|2025-07-29 19:15:00|11553.2|11551.6|11556.6|11555.1|11556.6|11555.1|11552.5|11551.2|89
1753816800000|2025-07-29 19:20:00|11556.4|11554.9|11557.2|11556.6|11557.4|11556.8|11555.6|11554.2|107
1753817100000|2025-07-29 19:25:00|11557.3|11556.7|11556.4|11555.8|11557.6|11557|11555.5|11554.9|106
1753817400000|2025-07-29 19:30:00|11556.3|11555.7|11553.2|11552.6|11556.8|11556.2|11553.1|11552.5|129
1753817700000|2025-07-29 19:35:00|11553.5|11552.9|11553.9|11553.3|11554|11553.4|11552.3|11551.7|112
1753818000000|2025-07-29 19:40:00|11553.8|11553.2|11553|11552.4|11554.1|11553.5|11551.9|11551.3|59
1753818300000|2025-07-29 19:45:00|11552.8|11552.2|11553.5|11552.9|11554.1|11553.2|11552.6|11551.7|62
1753818600000|2025-07-29 19:50:00|11553.4|11552.8|11553.1|11552.5|11553.4|11552.8|11551.6|11551|65
1753818900000|2025-07-29 19:55:00|11553.4|11552.8|11550.7|11549.1|11553.5|11552.9|11550.1|11549.1|126
1753819200000|2025-07-29 20:00:00|11550.6|11549.3|11551.7|11551.1|11551.8|11551.2|11550.1|11549.1|87
1753819500000|2025-07-29 20:05:00|11551.6|11550.8|11552|11551.4|11553.1|11552.5|11551.6|11550.8|46
1753819800000|2025-07-29 20:10:00|11551.9|11551.3|11551.4|11550.8|11551.9|11551.3|11550.9|11550.3|48
1753820100000|2025-07-29 20:15:00|11551.5|11550.9|11551.1|11550.2|11552.4|11551.5|11551.1|11550.2|67
1753820400000|2025-07-29 20:20:00|11550.9|11550|11549.4|11548.5|11550.9|11550.1|11549.1|11548.5|44
1753820700000|2025-07-29 20:25:00|11549.5|11548.6|11550.3|11549.7|11550.5|11549.8|11548.4|11547.8|43
1753821000000|2025-07-29 20:30:00|11550.1|11549.5|11549.2|11548.6|11550.6|11550|11548.9|11548.3|71
1753821300000|2025-07-29 20:35:00|11549.5|11548.4|11547.7|11547.1|11549.5|11548.7|11547.5|11546.9|49
1753821600000|2025-07-29 20:40:00|11547.9|11547.3|11546.7|11546.1|11548.8|11548.2|11546.2|11545.6|52
1753821900000|2025-07-29 20:45:00|11546.8|11546.2|11546.2|11545.3|11546.8|11546.2|11545.1|11544.2|82
1753822200000|2025-07-29 20:50:00|11546.1|11545.2|11545.5|11544.9|11546.9|11546|11545.1|11544.2|70
1753822500000|2025-07-29 20:55:00|11545.6|11544.4|11551.2|11544.6|11551.2|11544.9|11545.1|11542.7|90
1753822800000|2025-07-29 21:00:00|11551.1|11544.5|11551.1|11544.5|11551.4|11544.8|11551.1|11544.5|4
1753823100000|2025-07-29 21:05:00|11551.3|11544.7|11550.5|11545.2|11551.3|11545.4|11550.5|11544.7|13
1753823400000|2025-07-29 21:10:00|11550.6|11545.1|11550.7|11545.4|11550.8|11545.4|11550.6|11545.1|5
1753823700000|2025-07-29 21:15:00|11550.8|11545.3|11550.6|11545.3|11551.2|11545.3|11550.6|11544.6|5
1753824000000|2025-07-29 21:20:00|11550.7||11550.7||11550.9||11550.6||5
1753824300000|2025-07-29 21:25:00|11550.9|11545.4|11550.7|11545.3|11550.9|11545.4|11550.7|11545.3|2
1753824600000|2025-07-29 21:30:00|11550.9|11545.4|11551|11545.4|11551|11545.4|11550.9|11545.4|2
1753824900000|2025-07-29 21:35:00|11550.7|11545.3|11549.7|11544.3|11550.7|11545.3|11549.7|11544.3|4
1753825200000|2025-07-29 21:40:00|11549.8|11544.4|11550.2|11544.9|11550.3|11544.9|11549.7|11544.3|5
1753825500000|2025-07-29 21:45:00|11550.3|11545|11550.4|11545|11550.4|11545|11550.3|11545|2
1753825800000|2025-07-29 21:50:00|11550.7|11544.9|11550|11544.1|11550.7|11545|11550|11544.1|8
1753826100000|2025-07-29 21:55:00|11549.9|11544.2|11551.9|11545.3|11552.9|11546.3|11549.9|11544.2|13
1753826400000|2025-07-29 22:00:00|11552.9|11546.3|11550.3|11548.3|11552.9|11548.6|11549.1|11544.5|60
1753826700000|2025-07-29 22:05:00|11549.9|11548.6|11550.5|11549.6|11551.3|11550|11549.9|11548.6|31
1753827000000|2025-07-29 22:10:00|11550.7|11549.5|11549.6|11548.7|11550.7|11549.8|11549.6|11548.7|20
1753827300000|2025-07-29 22:15:00|11549.9|11548.3|11549|11548.1|11550.6|11549.5|11549|11548.1|27
1753827600000|2025-07-29 22:20:00|11548.4|11547.5|11549.5|11548.6|11549.6|11548.7|11548.1|11547.2|18
1753827900000|2025-07-29 22:25:00|11549.6|11548.7|11549.8|11548.7|11550.4|11549.5|11549.1|11548.2|20
1753828200000|2025-07-29 22:30:00|11550.1|11549|11550.8|11549.5|11550.9|11549.6|11549.7|11548.5|29
1753828500000|2025-07-29 22:35:00|11550.7|11549.6|11550.1|11549.2|11551.1|11550.2|11550.1|11549.2|38
1753828800000|2025-07-29 22:40:00|11550.4|11549.5|11549.6|11548.7|11550.6|11549.7|11549.6|11548.7|16
1753829100000|2025-07-29 22:45:00|11549.4|11548.5|11549.7|11548.8|11549.9|11549|11548.8|11547.9|17
1753829400000|2025-07-29 22:50:00|11549.8|11548.9|11550.7|11549.8|11550.7|11549.8|11549.8|11548.9|24
1753829700000|2025-07-29 22:55:00|11550.8|11549.9|11550.3|11549.4|11551.4|11550.5|11549.8|11548.9|30
1753830000000|2025-07-29 23:00:00|11550.4|11549.5|11551.1|11550.2|11551.1|11550.2|11550.3|11549.2|34
1753830300000|2025-07-29 23:05:00|11551.6|11550.1|11551.3|11550.4|11551.9|11551|11551|11550.1|22
1753830600000|2025-07-29 23:10:00|11551.9|11550|11551|11550.1|11551.9|11550.7|11550.3|11549.5|31
1753830900000|2025-07-29 23:15:00|11550.9|11550|11550.5|11549.6|11551.1|11550.2|11550.2|11549.3|23
1753831200000|2025-07-29 23:20:00|11550.6|11549.7|11550.9|11550.3|11551.3|11550.4|11550.3|11549.4|28
1753831500000|2025-07-29 23:25:00|11550.4|11549.8|11549.6|11548.7|11550.4|11549.8|11549.5|11548.6|17
1753831800000|2025-07-29 23:30:00|11549.4|11548.8|11549.4|11548.8|11549.5|11548.9|11548.7|11548.1|25
1753832100000|2025-07-29 23:35:00|11549.3|11548.5|11549.4|11548.5|11549.4|11548.5|11549.2|11548.1|17
1753832400000|2025-07-29 23:40:00|11549.5|11548.6|11547.2|11546.3|11549.5|11548.8|11547.2|11546.3|13
1753832700000|2025-07-29 23:45:00|11546.8|11545.9|11549.2|11548.3|11549.3|11548.7|11546.8|11545.9|30
1753833000000|2025-07-29 23:50:00|11549.5|11548.6|11550.3|11549.7|11550.3|11549.7|11549.1|11548.5|24
1753833300000|2025-07-29 23:55:00|11550.2|11549.6|11551.7|11550.8|11551.9|11551|11549.6|11549|55
1753833600000|2025-07-30 00:00:00|11551.6|11550.7|11553.2|11552.6|11555.1|11553.8|11551.6|11550.7|156
1753833900000|2025-07-30 00:05:00|11553.3|11552.7|11554.9|11554.3|11555.9|11555.3|11553.3|11552.7|93
1753834200000|2025-07-30 00:10:00|11555|11554.4|11557.5|11556.6|11558|11556.7|11554.8|11554.2|87
1753834500000|2025-07-30 00:15:00|11557.3|11556.4|11560|11559.1|11561.7|11560.6|11556.6|11555.5|133
1753834800000|2025-07-30 00:20:00|11559.8|11558.9|11559.6|11559|11560.9|11559.9|11558.6|11557.8|108
1753835100000|2025-07-30 00:25:00|11559.5|11558.9|11561.7|11561.1|11562.8|11562.2|11559.5|11558.9|114
1753835400000|2025-07-30 00:30:00|11561.4|11560.8|11565|11564.4|11565.3|11564.7|11561.4|11560.7|97
1753835700000|2025-07-30 00:35:00|11564.9|11564.3|11563.5|11562.9|11565.2|11564.6|11563.2|11562.6|90
1753836000000|2025-07-30 00:40:00|11563.3|11562.7|11564.2|11563.3|11565.5|11564.4|11562.8|11562.2|91
1753836300000|2025-07-30 00:45:00|11564.1|11563.2|11564.9|11564.3|11566.8|11565.6|11563.8|11562.9|103
1753836600000|2025-07-30 00:50:00|11564.8|11564.2|11564.4|11563.8|11565.1|11564.5|11563.1|11562.2|113
1753836900000|2025-07-30 00:55:00|11564.5|11563.9|11567.3|11566.7|11568.1|11567.5|11564.5|11563.9|168
1753837200000|2025-07-30 01:00:00|11567.4|11566.8|11570.6|11570|11572.2|11571.6|11567.4|11566.8|191
1753837500000|2025-07-30 01:05:00|11570.9|11570.3|11570.4|11569.8|11572.5|11571.5|11569.2|11568.6|120
1753837800000|2025-07-30 01:10:00|11570.5|11569.9|11569.8|11569.2|11571.5|11570.9|11569.4|11568.8|87
1753838100000|2025-07-30 01:15:00|11569.7|11569.1|11568.2|11567.6|11572.8|11572.2|11568.1|11567.5|118
1753838400000|2025-07-30 01:20:00|11568|11567.4|11562.9|11562|11568.5|11567.9|11562.5|11561.6|156
1753838700000|2025-07-30 01:25:00|11563.1|11561.7|11563.5|11562.6|11565.3|11564.4|11562.2|11561.3|97
1753839000000|2025-07-30 01:30:00|11562.5|11561.6|11564.8|11563.4|11566.1|11564.9|11561.2|11560.1|267
1753839300000|2025-07-30 01:35:00|11564.9|11563.5|11568.5|11567.3|11569.5|11568.1|11564.4|11563.1|221
1753839600000|2025-07-30 01:40:00|11568.6|11567.4|11566.7|11565.8|11569.3|11568.1|11566.6|11565.7|147
1753839900000|2025-07-30 01:45:00|11566.4|11565.9|11566.3|11565.1|11567.3|11566.4|11564.8|11563.9|112
1753840200000|2025-07-30 01:50:00|11566|11564.8|11565.9|11565.3|11566.4|11565.8|11563.5|11562.9|80
1753840500000|2025-07-30 01:55:00|11565.7|11565.1|11564.8|11564.2|11567.1|11566.5|11564.4|11563.8|86
1753840800000|2025-07-30 02:00:00|11564.6|11564|11566.6|11566|11566.6|11566|11563.9|11563.2|105
1753841100000|2025-07-30 02:05:00|11566.5|11565.9|11567.1|11566.2|11567.5|11566.9|11564.9|11564.3|72
1753841400000|2025-07-30 02:10:00|11567.5|11566.6|11567.2|11566.6|11569.1|11568|11567|11566.1|64
1753841700000|2025-07-30 02:15:00|11567.3|11566.7|11566.3|11565.7|11568.6|11568|11566.1|11565.5|73
1753842000000|2025-07-30 02:20:00|11566.2|11565.6|11568.3|11567.7|11568.3|11567.7|11565.2|11564.6|69
1753842300000|2025-07-30 02:25:00|11568.2|11567.6|11565.2|11564.6|11568.2|11567.6|11565|11564.4|52
1753842600000|2025-07-30 02:30:00|11565.1|11564.5|11564|11563.4|11565.3|11564.5|11563.7|11563.1|68
1753842900000|2025-07-30 02:35:00|11563.9|11563.3|11562.8|11561.9|11564.6|11564|11562.4|11561.5|54
1753843200000|2025-07-30 02:40:00|11562.4|11561.8|11561.3|11560.7|11563.1|11562.5|11561.2|11560.6|48
1753843500000|2025-07-30 02:45:00|11561.2|11560.6|11565.8|11565.2|11565.9|11565.3|11561.2|11560.6|59
1753843800000|2025-07-30 02:50:00|11565.9|11565.3|11564.7|11564.1|11566.4|11565.5|11564.3|11563.4|68
1753844100000|2025-07-30 02:55:00|11564.6|11564|11564.5|11563.9|11565.5|11564.6|11563.4|11562.5|81
1753844400000|2025-07-30 03:00:00|11564.9|11564.3|11566.7|11566.1|11568.3|11567.5|11564.4|11563.8|119
1753844700000|2025-07-30 03:05:00|11566.8|11566.2|11569|11568.4|11569.1|11568.5|11565.7|11565.1|74
1753845000000|2025-07-30 03:10:00|11568.9|11568.3|11568.6|11568|11571.2|11570.6|11568.2|11567.6|93
1753845300000|2025-07-30 03:15:00|11568.7|11568.1|11569.1|11568.5|11570.2|11569.6|11567.7|11567.1|80
1753845600000|2025-07-30 03:20:00|11569|11568.4|11568.1|11567.5|11569.1|11568.5|11567.3|11566.7|70
1753845900000|2025-07-30 03:25:00|11568.3|11567.7|11565.9|11565.3|11568.3|11567.7|11565.7|11565.1|67
1753846200000|2025-07-30 03:30:00|11565.8|11565.2|11564.9|11564.3|11565.9|11565.3|11564.2|11563.6|64
1753846500000|2025-07-30 03:35:00|11565.4|11564.8|11559.6|11559|11565.4|11564.8|11558.8|11558|132
1753846800000|2025-07-30 03:40:00|11559.7|11559.1|11561.5|11560.9|11562|11561.4|11559.6|11559|60
1753847100000|2025-07-30 03:45:00|11561.1|11560.5|11562.3|11561.4|11562.6|11561.8|11560.8|11560.2|34
1753847400000|2025-07-30 03:50:00|11562.4|11561.5|11562.1|11561.5|11563|11562.4|11560.8|11560|55
1753847700000|2025-07-30 03:55:00|11562|11561.4|11562.1|11561.5|11563.1|11562.5|11561.9|11561.3|46
1753848000000|2025-07-30 04:00:00|11561.9|11561.3|11554.5|11553.9|11562.2|11561.6|11554.1|11553.5|146
1753848300000|2025-07-30 04:05:00|11554.3|11553.7|11553.7|11553.1|11555|11554.4|11552.7|11552.1|58
1753848600000|2025-07-30 04:10:00|11553.6|11553|11555.1|11554.5|11555.2|11554.6|11552.5|11551.9|71
1753848900000|2025-07-30 04:15:00|11555.4|11554.8|11555.3|11554.7|11556.9|11556.3|11554.6|11554|71
1753849200000|2025-07-30 04:20:00|11555.2|11554.6|11554.2|11553.6|11555.5|11554.9|11553.7|11553.1|48
1753849500000|2025-07-30 04:25:00|11554.1|11553.5|11555.6|11555|11556.8|11556.2|11553.2|11552.6|51
1753849800000|2025-07-30 04:30:00|11555.5|11554.9|11556.9|11556.3|11557|11556.3|11555|11554.4|39
1753850100000|2025-07-30 04:35:00|11556.8|11556.2|11556|11555.4|11556.8|11556.2|11554.4|11553.4|48
1753850400000|2025-07-30 04:40:00|11555.9|11555.3|11555.2|11554.6|11556.3|11555.7|11554.8|11554.2|39
1753850700000|2025-07-30 04:45:00|11555.1|11554.5|11553.6|11553|11555.2|11554.6|11553.5|11552.9|34
1753851000000|2025-07-30 04:50:00|11553.7|11553.1|11551|11549.5|11553.7|11553.1|11550.6|11549.5|84
1753851300000|2025-07-30 04:55:00|11551.3|11549.6|11551.4|11550.8|11552.4|11551.8|11550.8|11549.6|67
1753851600000|2025-07-30 05:00:00|11551.2|11550.6|11551.2|11550.3|11551.4|11550.6|11549.2|11548.3|68
1753851900000|2025-07-30 05:05:00|11551.3|11550.4|11553.2|11552.3|11553.2|11552.3|11551.3|11550.4|54
1753852200000|2025-07-30 05:10:00|11553.8|11552.9|11552.3|11551.7|11554.5|11553.6|11551.9|11551.2|78
1753852500000|2025-07-30 05:15:00|11552.4|11551.8|11552.3|11551.4|11552.5|11551.9|11550.9|11550|77
1753852800000|2025-07-30 05:20:00|11552.7|11551.8|11555.9|11555|11557.4|11556.5|11552.7|11551.8|148
1753853100000|2025-07-30 05:25:00|11556|11555.1|11555.6|11553.8|11556|11555.1|11553.9|11553.3|117
1753853400000|2025-07-30 05:30:00|11555.5|11553.7|11558.8|11558.2|11559.6|11558.7|11555.1|11553.6|108
1753853700000|2025-07-30 05:35:00|11558.9|11558.3|11556.6|11556|11560.1|11559.5|11556.5|11555.9|140
1753854000000|2025-07-30 05:40:00|11556.5|11555.9|11556.8|11556.2|11558.9|11558.3|11556.4|11555.6|85
1753854300000|2025-07-30 05:45:00|11556.9|11556.3|11554|11553.4|11557|11556.4|11553.4|11552.8|135
1753854600000|2025-07-30 05:50:00|11554.1|11553.5|11553.1|11552.5|11555|11554.4|11552.3|11551.7|91
1753854900000|2025-07-30 05:55:00|11553|11552.4|11550.4|11549.8|11553|11552.4|11548.6|11548|141
1753855200000|2025-07-30 06:00:00|11550.5|11549.9|11541.2|11540.6|11552.3|11551.7|11541|11540.2|353
1753855500000|2025-07-30 06:05:00|11541.3|11540.7|11544.2|11543.6|11545.8|11545.2|11540.7|11540.1|195
1753855800000|2025-07-30 06:10:00|11544.1|11543.5|11548.1|11547.5|11549.8|11549.2|11544.1|11543.5|210
1753856100000|2025-07-30 06:15:00|11548.4|11547.7|11549.3|11548.4|11550.6|11549.7|11547.4|11546.5|136
1753856400000|2025-07-30 06:20:00|11549.5|11548.9|11550.6|11549.7|11552.5|11551.7|11548.9|11548.3|182
1753856700000|2025-07-30 06:25:00|11550.7|11549.8|11552.5|11551.9|11553.5|11552.7|11550.2|11549.5|193
1753857000000|2025-07-30 06:30:00|11552.6|11552|11554.3|11553.4|11556.5|11555.6|11552.5|11551.6|233
1753857300000|2025-07-30 06:35:00|11554|11553.1|11556|11555.1|11556.1|11555.2|11552.8|11551.9|153
1753857600000|2025-07-30 06:40:00|11556.3|11555.7|11555.1|11554.2|11558.5|11557.5|11554.3|11553.5|184
1753857900000|2025-07-30 06:45:00|11555.2|11554.3|11553.3|11552.7|11555.7|11555.1|11552.9|11552.2|162
1753858200000|2025-07-30 06:50:00|11553.2|11552.6|11559.7|11559.1|11561.3|11560.4|11553|11552.4|215
1753858500000|2025-07-30 06:55:00|11559.3|11558.4|11557.7|11556.5|11559.9|11559.3|11556.7|11556.1|205
1753858800000|2025-07-30 07:00:00|11557.5|11556.4|11560.2|11559.6|11561.5|11560.6|11556.2|11555.6|250
1753859100000|2025-07-30 07:05:00|11560.3|11559.7|11565.3|11564.7|11566.4|11565.8|11559.3|11558.7|213
1753859400000|2025-07-30 07:10:00|11565.4|11564.8|11561.7|11561.1|11569|11568.4|11561.7|11561.1|227
1753859700000|2025-07-30 07:15:00|11561.5|11560.9|11562.2|11561.6|11565.8|11565.2|11559.7|11559.1|206
1753860000000|2025-07-30 07:20:00|11562.3|11561.7|11563.1|11562.5|11565.3|11564.7|11560.3|11559.7|182
1753860300000|2025-07-30 07:25:00|11563.3|11562.7|11562.8|11562.2|11563.3|11562.7|11559.4|11558.8|155
1753860600000|2025-07-30 07:30:00|11563.1|11562.5|11565.4|11564.3|11566.2|11565.5|11562.6|11562|165
1753860900000|2025-07-30 07:35:00|11565.3|11564.1|11557.6|11557|11565.9|11564.1|11556.3|11554.8|316
1753861200000|2025-07-30 07:40:00|11557.9|11557.3|11555.9|11555.3|11557.9|11557.3|11552|11551.4|255
1753861500000|2025-07-30 07:45:00|11556|11555.4|11552.6|11552|11557.5|11556.3|11552.6|11552|182
1753861800000|2025-07-30 07:50:00|11552.5|11551.9|11553.8|11553.2|11556|11555.1|11552.2|11551.6|143
1753862100000|2025-07-30 07:55:00|11553.7|11553.1|11554.8|11553.1|11556.2|11555.3|11551.8|11551.2|137
1753862400000|2025-07-30 08:00:00|11554.7|11553|11553.5|11552.9|11556.3|11555.4|11551.9|11551.3|218
1753862700000|2025-07-30 08:05:00|11553.6|11553|11555.8|11555.2|11557.1|11556|11552.7|11552.1|173
1753863000000|2025-07-30 08:10:00|11555.9|11555.3|11553.5|11552.9|11557.4|11556.8|11552.5|11551.5|203
1753863300000|2025-07-30 08:15:00|11553.3|11552.7|11552.5|11551.9|11554.3|11553.7|11550.8|11549.9|175
1753863600000|2025-07-30 08:20:00|11553.4|11552.8|11555.1|11554.5|11555.1|11554.5|11549.1|11548.5|208
1753863900000|2025-07-30 08:25:00|11555.2|11554.6|11555.5|11554.9|11557.3|11556.7|11554.9|11554.3|145
1753864200000|2025-07-30 08:30:00|11555.6|11555|11556.9|11556.3|11557.8|11557.2|11555.1|11554.2|142
1753864500000|2025-07-30 08:35:00|11556.6|11556|11556.1|11555.5|11558.2|11557.6|11555.7|11555.1|121
1753864800000|2025-07-30 08:40:00|11555.9|11555.3|11557.1|11556.5|11558.5|11557.6|11555.7|11555.1|104
1753865100000|2025-07-30 08:45:00|11557.4|11556.8|11559|11558.4|11559.8|11559.2|11557.4|11556.8|117
1753865400000|2025-07-30 08:50:00|11559.1|11558.5|11557.4|11556.8|11559.1|11558.5|11556.8|11556.2|82
1753865700000|2025-07-30 08:55:00|11557.5|11556.9|11558.2|11556.7|11560|11558.7|11557.2|11556.3|106
1753866000000|2025-07-30 09:00:00|11557.9|11556.5|11557.6|11557|11558.2|11557.6|11555.7|11554.8|142
1753866300000|2025-07-30 09:05:00|11557.5|11556.9|11559.2|11558.6|11561.4|11560.5|11556.8|11556.2|136
1753866600000|2025-07-30 09:10:00|11558.8|11558.2|11554.4|11553.8|11558.8|11558.2|11553.5|11552.9|146
1753866900000|2025-07-30 09:15:00|11554.5|11553.9|11554|11553.4|11555.3|11554.7|11552.2|11551.6|126
1753867200000|2025-07-30 09:20:00|11554.1|11553.5|11554.7|11554.1|11555.9|11555.3|11551.9|11551.3|141
1753867500000|2025-07-30 09:25:00|11554.6|11554|11551.9|11551.3|11554.6|11554|11551.7|11551.1|167
1753867800000|2025-07-30 09:30:00|11552|11551.4|11551.8|11550.9|11553.6|11552.9|11548.6|11548|169
1753868100000|2025-07-30 09:35:00|11551.9|11551|11550.5|11549.9|11552.4|11551.8|11548.6|11547.7|146
1753868400000|2025-07-30 09:40:00|11550.6|11550|11550.8|11549.9|11551.9|11551|11549.3|11548.4|160
1753868700000|2025-07-30 09:45:00|11550.9|11550|11549|11548.4|11552.8|11552.2|11546.8|11546.1|206
1753869000000|2025-07-30 09:50:00|11548.9|11548.3|11546.9|11546.3|11549.3|11548.7|11545.3|11544.7|186
1753869300000|2025-07-30 09:55:00|11547|11546.4|11552.2|11551.6|11553.3|11552.7|11546.9|11546.3|203
1753869600000|2025-07-30 10:00:00|11552.3|11551.7|11554.4|11553.8|11555.7|11554.9|11552.3|11551.7|170
1753869900000|2025-07-30 10:05:00|11554.5|11553.9|11551.6|11551|11555.2|11554.6|11550.9|11550.3|153
1753870200000|2025-07-30 10:10:00|11551.5|11550.9|11552|11551.4|11552|11551.4|11548.6|11547.8|128
1753870500000|2025-07-30 10:15:00|11551.6|11551|11549.8|11549.2|11552.6|11552|11549.6|11549|184
1753870800000|2025-07-30 10:20:00|11549.6|11549|11543.2|11542.3|11549.9|11549.3|11542.5|11541.9|218
1753871100000|2025-07-30 10:25:00|11543.1|11542.2|11542.6|11542|11543.6|11542.7|11541.5|11540.7|146
1753871400000|2025-07-30 10:30:00|11542.5|11541.9|11542.9|11542.3|11543.3|11542.7|11541.6|11541|106
1753871700000|2025-07-30 10:35:00|11543|11542.4|11537|11536.4|11543.1|11542.5|11532.5|11531.9|285
1753872000000|2025-07-30 10:40:00|11536.9|11536.3|11539.6|11538.7|11541.9|11541.3|11536.5|11535.9|214
1753872300000|2025-07-30 10:45:00|11539.7|11538.8|11539.2|11538.6|11540.5|11539.9|11537.8|11537.1|143
1753872600000|2025-07-30 10:50:00|11539.1|11538.5|11540.4|11539.8|11540.7|11540.1|11537.7|11537.1|110
1753872900000|2025-07-30 10:55:00|11540.3|11539.7|11540|11539.4|11543.6|11543|11539.2|11538.6|166
1753873200000|2025-07-30 11:00:00|11539.9|11539.3|11536.3|11535.4|11541.4|11540.8|11536.2|11535.3|200
1753873500000|2025-07-30 11:05:00|11536.2|11535.3|11532.5|11531.6|11536.8|11536.2|11531|11529.1|190
1753873800000|2025-07-30 11:10:00|11532.4|11531.5|11532.8|11532.2|11534.8|11534.2|11531.7|11531.1|171
1753874100000|2025-07-30 11:15:00|11532.9|11532.3|11533.3|11532.7|11535.8|11535.2|11532.1|11531.5|139
1753874400000|2025-07-30 11:20:00|11533.7|11533.1|11534.1|11533.5|11534.1|11533.5|11531|11530.4|150
1753874700000|2025-07-30 11:25:00|11534.3|11533.7|11530.7|11530.1|11534.5|11533.9|11530.4|11529.7|114
1753875000000|2025-07-30 11:30:00|11530.8|11530.2|11526.8|11526.2|11531.4|11530.4|11526.8|11525.8|254
1753875300000|2025-07-30 11:35:00|11526.9|11526.3|11525.8|11525.2|11528|11527.2|11522.4|11521.8|225
1753875600000|2025-07-30 11:40:00|11525.6|11525|11526|11525.1|11526.5|11525.9|11524.3|11523.7|132
1753875900000|2025-07-30 11:45:00|11525.6|11524.7|11526.8|11526.2|11527.9|11527|11524.9|11524.3|144
1753876200000|2025-07-30 11:50:00|11527.1|11526.5|11528.2|11527.3|11528.7|11528.1|11525.4|11524.8|148
1753876500000|2025-07-30 11:55:00|11528.1|11527.2|11531.8|11530.9|11532|11531.1|11526.3|11525.5|366
1753876800000|2025-07-30 12:00:00|11532|11531.1|11532.5|11531.9|11535.5|11534.5|11531.6|11531|286
1753877100000|2025-07-30 12:05:00|11532.8|11532.2|11527.6|11527|11533.9|11533|11526.1|11525.5|213
1753877400000|2025-07-30 12:10:00|11527.1|11526.5|11526.1|11520.1|11527.8|11527.2|11519.7|11518.2|324
1753877700000|2025-07-30 12:15:00|11525.9|11519.9|11512.9|11512.3|11526.4|11520.4|11512.1|11511.5|589
1753878000000|2025-07-30 12:20:00|11513.3|11512.7|11516.4|11515.8|11522.6|11522|11512.9|11512.3|344
1753878300000|2025-07-30 12:25:00|11515.6|11515|11515.1|11510.8|11516.1|11515.5|11509.7|11508.8|374
1753878600000|2025-07-30 12:30:00|11515.6|11510.7|11496.6|11495.7|11516.2|11512.3|11491.3|11490.7|1057
1753878900000|2025-07-30 12:35:00|11496.7|11495.8|11493.2|11492.3|11496.7|11496.1|11482.2|11481.3|1022
1753879200000|2025-07-30 12:40:00|11493.1|11492.2|11489.8|11489.2|11493.9|11493|11484.3|11483.7|569
1753879500000|2025-07-30 12:45:00|11490.1|11489.5|11487.9|11487.3|11493.3|11492.4|11487.2|11486.6|406
1753879800000|2025-07-30 12:50:00|11487.5|11486.9|11479.5|11478.6|11492.5|11491.9|11477.7|11476.8|720
1753880100000|2025-07-30 12:55:00|11479.6|11478.7|11473.5|11472.6|11480.9|11480.3|11468.9|11468|775
1753880400000|2025-07-30 13:00:00|11473.6|11472.7|11479.4|11478.8|11481.6|11480.8|11472|11471.4|701
1753880700000|2025-07-30 13:05:00|11479.3|11478.7|11475.2|11474.6|11481.1|11480.5|11473|11472.3|342
1753881000000|2025-07-30 13:10:00|11475|11474.4|11462.9|11462.3|11475.4|11474.8|11459|11457.5|542
1753881300000|2025-07-30 13:15:00|11462.8|11462.2|11471.1|11469.6|11471.2|11470.3|11460.9|11460.3|425
1753881600000|2025-07-30 13:20:00|11471.7|11470.3|11464.4|11463.8|11472.2|11471.6|11464.2|11463|457
1753881900000|2025-07-30 13:25:00|11464.1|11463.5|11461.9|11461.3|11469.5|11468.9|11461.6|11461|347
1753882200000|2025-07-30 13:30:00|11461.5|11460.9|11467.6|11466.7|11469.9|11469.2|11461.5|11460.9|465
1753882500000|2025-07-30 13:35:00|11467.7|11466.8|11468|11467.1|11470.6|11469.7|11464.1|11463.2|540
1753882800000|2025-07-30 13:40:00|11467.8|11466.9|11465.6|11465|11467.8|11466.9|11461.9|11461.3|288
1753883100000|2025-07-30 13:45:00|11465.5|11464.9|11470.9|11470|11470.9|11470|11463.3|11462.4|403
1753883400000|2025-07-30 13:50:00|11470.8|11469.9|11461.5|11460.9|11471.8|11470.9|11459.8|11458.9|563
1753883700000|2025-07-30 13:55:00|11461.3|11460.7|11469.5|11468.9|11470.2|11469.3|11458.4|11457.6|528
1753884000000|2025-07-30 14:00:00|11469.4|11468.8|11467|11466.4|11475.7|11474.6|11466.7|11466.1|622
1753884300000|2025-07-30 14:05:00|11466.4|11465.8|11473.6|11473|11475.1|11474.5|11465.7|11465.1|378
1753884600000|2025-07-30 14:10:00|11473.5|11472.9|11474.5|11473.9|11478.3|11477.7|11472.4|11471.8|357
1753884900000|2025-07-30 14:15:00|11474.4|11473.8|11477.3|11476.7|11478.6|11478|11474.4|11473.8|281
1753885200000|2025-07-30 14:20:00|11477|11476.4|11475.5|11474.3|11477.7|11477.1|11473.3|11472.6|254
1753885500000|2025-07-30 14:25:00|11475.2|11474.6|11476.6|11476|11476.9|11476.3|11472.5|11471.9|220
1753885800000|2025-07-30 14:30:00|11477.4|11476.5|11475.7|11475.1|11479.9|11479.3|11475.6|11475|294
1753886100000|2025-07-30 14:35:00|11475.6|11475|11476.7|11476.1|11479.5|11478.9|11474.9|11474.3|232
1753886400000|2025-07-30 14:40:00|11476.8|11476.2|11477.4|11476.8|11478.8|11478.2|11475.1|11474.5|201
1753886700000|2025-07-30 14:45:00|11477.6|11477|11481.2|11480.6|11482.3|11481.7|11477.5|11476.9|254
1753887000000|2025-07-30 14:50:00|11481.1|11480.5|11478.4|11477.8|11481.8|11481.2|11477.9|11477.3|261
1753887300000|2025-07-30 14:55:00|11478.5|11477.9|11480.7|11480.1|11481.3|11480.5|11478.3|11477.7|269
1753887600000|2025-07-30 15:00:00|11480.5|11479.9|11479.1|11478.5|11482.9|11482.3|11479|11478.4|331
1753887900000|2025-07-30 15:05:00|11478.9|11478.3|11475.4|11474.5|11478.9|11478.3|11472.8|11472.2|287
1753888200000|2025-07-30 15:10:00|11475.7|11474.8|11482.7|11482.1|11485.1|11484.3|11475.7|11474.8|260
1753888500000|2025-07-30 15:15:00|11482.8|11482.2|11481.5|11480.9|11484.4|11483.5|11480.7|11480|224
1753888800000|2025-07-30 15:20:00|11481.4|11480.8|11482.3|11481.7|11485.1|11484.5|11479|11478.4|234
1753889100000|2025-07-30 15:25:00|11482.4|11481.8|11479.4|11478.8|11483.9|11483.3|11479.2|11478.6|166
1753889400000|2025-07-30 15:30:00|11479.6|11479|11474.8|11474.2|11479.7|11479.1|11474.4|11473.2|254
1753889700000|2025-07-30 15:35:00|11474.7|11474.1|11475.2|11474.6|11477|11476.4|11472.4|11471.8|224
1753890000000|2025-07-30 15:40:00|11475.4|11474.8|11472.2|11471.6|11475.4|11474.8|11471.7|11471.1|162
1753890300000|2025-07-30 15:45:00|11472.3|11471.7|11470|11469.4|11474.8|11474.2|11469.9|11469.3|161
1753890600000|2025-07-30 15:50:00|11469.9|11469.3|11466|11465.4|11471.3|11470.7|11465.3|11464.4|219
1753890900000|2025-07-30 15:55:00|11466.1|11465.5|11469.3|11468.7|11469.4|11468.8|11464.2|11463.6|159
1753891200000|2025-07-30 16:00:00|11469.8|11469.2|11470.7|11470.1|11472.8|11472.2|11469.5|11468.9|201
1753891500000|2025-07-30 16:05:00|11470.6|11470|11466.1|11465.2|11473.6|11473|11465.5|11464.6|211
1753891800000|2025-07-30 16:10:00|11466.3|11465.7|11468.3|11467.7|11469.3|11468.7|11465.2|11464.6|217
1753892100000|2025-07-30 16:15:00|11468.5|11467.9|11471.4|11470.8|11472.3|11471.6|11467.4|11466.8|160
1753892400000|2025-07-30 16:20:00|11472.1|11471.5|11473.7|11473.1|11475|11474.1|11472.1|11471.5|143
1753892700000|2025-07-30 16:25:00|11473.6|11473|11470.3|11469.7|11474.4|11473.8|11470|11469.4|216
1753893000000|2025-07-30 16:30:00|11470.4|11469.8|11471.4|11470.8|11471.8|11471|11469.2|11468.6|99
1753893300000|2025-07-30 16:35:00|11471.2|11470.6|11471.2|11470.6|11471.6|11471|11469.9|11469.3|100
1753893600000|2025-07-30 16:40:00|11471.3|11470.7|11470.6|11470|11471.6|11471|11469|11468.4|103
1753893900000|2025-07-30 16:45:00|11470.7|11470.1|11471.8|11471.2|11471.9|11471.3|11470.2|11469.6|118
1753894200000|2025-07-30 16:50:00|11471.7|11471.1|11473.5|11472.9|11474|11473.4|11471.6|11471|140
1753894500000|2025-07-30 16:55:00|11473.6|11473|11474.5|11473.9|11474.7|11474.1|11471.9|11471.3|171
1753894800000|2025-07-30 17:00:00|11474.4|11473.8|11477.2|11476.6|11477.2|11476.6|11474.4|11473.8|178
1753895100000|2025-07-30 17:05:00|11477.6|11477|11478.9|11478.3|11479.7|11479.1|11477.3|11476.6|144
1753895400000|2025-07-30 17:10:00|11479|11478.4|11478.9|11478.3|11479.7|11479.1|11477.4|11476.8|116
1753895700000|2025-07-30 17:15:00|11479.1|11478.5|11477.1|11476.2|11480.1|11479.5|11476.9|11476|142
1753896000000|2025-07-30 17:20:00|11477.2|11476.3|11477.9|11477.3|11479.2|11478.6|11476.3|11475.7|100
1753896300000|2025-07-30 17:25:00|11477.8|11477.2|11477.2|11476.6|11478.7|11478.1|11476.7|11476.1|88
1753896600000|2025-07-30 17:30:00|11477.1|11476.5|11477.2|11476.6|11477.9|11477.3|11476.1|11475.5|91
1753896900000|2025-07-30 17:35:00|11477.1|11476.5|11476.9|11476.3|11478.1|11477.5|11475.4|11474.8|100
1753897200000|2025-07-30 17:40:00|11476.8|11476.2|11476|11475.4|11478|11477.4|11475.2|11474.6|113
1753897500000|2025-07-30 17:45:00|11475.9|11475.3|11478.5|11477.9|11479|11478.4|11475.3|11474.7|116
1753897800000|2025-07-30 17:50:00|11478.7|11478.1|11481.6|11481|11481.7|11481.1|11478.7|11478.1|191
1753898100000|2025-07-30 17:55:00|11481.5|11480.9|11484|11478|11484.5|11481.5|11478.9|11477.6|289
1753898400000|2025-07-30 18:00:00|11484.2|11478.2|11488.4|11487.5|11492.3|11490.8|11477.7|11476.8|946
1753898700000|2025-07-30 18:05:00|11488.6|11487.7|11490.4|11489.8|11493.2|11492.3|11480.1|11479.3|822
1753899000000|2025-07-30 18:10:00|11490.5|11489.9|11485.6|11484.7|11497.9|11497|11484.9|11484|666
1753899300000|2025-07-30 18:15:00|11485.5|11484.6|11483.1|11482.2|11486.5|11485.6|11481.2|11480.3|394
1753899600000|2025-07-30 18:20:00|11482.9|11482|11481.3|11480.7|11486.5|11485.6|11480.7|11479.8|276
1753899900000|2025-07-30 18:25:00|11481.2|11480.6|11486.5|11485.6|11487.4|11486.5|11476.9|11476.3|350
1753900200000|2025-07-30 18:30:00|11486.1|11485.2|11492.2|11491.3|11499.5|11496.7|11479.1|11478.5|722
1753900500000|2025-07-30 18:35:00|11492.1|11491.2|11475.5|11474.6|11503.9|11503|11474.9|11474|1575
1753900800000|2025-07-30 18:40:00|11475.4|11474.5|11459.7|11458.8|11475.6|11474.7|11457.9|11457.3|1173
1753901100000|2025-07-30 18:45:00|11460.1|11459.2|11443|11441.3|11464.4|11463|11442.9|11441|1038
1753901400000|2025-07-30 18:50:00|11442.5|11441.5|11433.7|11432.8|11443.1|11442.2|11426.3|11425.4|1260
1753901700000|2025-07-30 18:55:00|11433.5|11432.6|11424.5|11423.6|11440.1|11439.2|11424.3|11423.4|917
1753902000000|2025-07-30 19:00:00|11424.4|11423.5|11421|11420.1|11434.1|11433.5|11420.3|11419.1|937
1753902300000|2025-07-30 19:05:00|11421.1|11420.2|11428.1|11427.2|11431.6|11431|11416.7|11415.5|854
1753902600000|2025-07-30 19:10:00|11428|11427.1|11431.8|11431.2|11436.6|11435.8|11427.9|11427|653
1753902900000|2025-07-30 19:15:00|11431.7|11431.1|11425.6|11424.7|11433|11432.1|11425.5|11424.6|583
1753903200000|2025-07-30 19:20:00|11425.5|11424.6|11420.9|11420|11425.9|11425|11417.9|11417|570
1753903500000|2025-07-30 19:25:00|11420.8|11419.9|11418.4|11417.5|11423.3|11422.1|11414.8|11414.2|483
1753903800000|2025-07-30 19:30:00|11418.5|11417.6|11426.2|11425.6|11426.3|11425.7|11418.5|11417.6|412
1753904100000|2025-07-30 19:35:00|11426.3|11425.7|11424.6|11423.7|11427.1|11426.3|11418.7|11417.8|374
1753904400000|2025-07-30 19:40:00|11424.5|11423.6|11425.6|11425|11429.4|11428.5|11424|11423.1|346
1753904700000|2025-07-30 19:45:00|11425.8|11424.9|11424.1|11423.2|11428.8|11427.9|11423.3|11422.4|254
1753905000000|2025-07-30 19:50:00|11424.5|11423.6|11424.7|11423.8|11427.8|11426.5|11423.9|11423|277
1753905300000|2025-07-30 19:55:00|11424.4|11423.5|11424.2|11423.6|11425.3|11424.7|11421.7|11421.1|227
1753905600000|2025-07-30 20:00:00|11424.4|11423.8|11424.8|11424.2|11427|11426.4|11424.1|11423.5|127
1753905900000|2025-07-30 20:05:00|11424.4|11423.8|11427.2|11426.6|11429.9|11429.3|11424.3|11423.7|154
1753906200000|2025-07-30 20:10:00|11427.1|11426.5|11418.5|11417.9|11427.1|11426.5|11415.8|11415.2|173
1753906500000|2025-07-30 20:15:00|11418.4|11417.8|11414.3|11413.7|11418.4|11417.8|11413.8|11413.2|121
1753906800000|2025-07-30 20:20:00|11414.2|11413.6|11409.1|11408.2|11415.1|11414.5|11402.3|11401.7|287
1753907100000|2025-07-30 20:25:00|11409.2|11408.3|11406.7|11405.8|11410.7|11409.1|11403.9|11403|273
1753907400000|2025-07-30 20:30:00|11406.8|11405.9|11410.4|11409.5|11412.9|11412|11406.7|11405.9|191
1753907700000|2025-07-30 20:35:00|11410.3|11409.4|11408|11406.7|11413.2|11411.9|11407|11406.1|116
1753908000000|2025-07-30 20:40:00|11408.1|11406.8|11409.2|11408.1|11410.6|11409.7|11407.8|11406.8|124
1753908300000|2025-07-30 20:45:00|11409|11407.8|11407.2|11406.3|11410.5|11409.5|11406.2|11405.3|262
1753908600000|2025-07-30 20:50:00|11407.1|11406.2|11406.9|11406|11407.3|11406.4|11404.6|11403.7|187
1753908900000|2025-07-30 20:55:00|11407.3|11405.8|11408.5|11401.9|11409.2|11406|11402.1|11399.8|331
1753909200000|2025-07-30 21:00:00|11408.4|11401.8|11411.9|11405.3|11411.9|11405.3|11408.4|11401.8|9
1753909500000|2025-07-30 21:05:00|11411.1|11404.5|11408.8|11402.3|11412.8|11406.2|11408.5|11402.3|33
1753909800000|2025-07-30 21:10:00|11408.7|11402.4|11408.5|11401.9|11408.8|11402.4|11408.5|11401.9|10
1753910100000|2025-07-30 21:15:00|11408.4|11401.8|11408|11401.5|11408.5|11402.1|11407.6|11401.4|44
1753910400000|2025-07-30 21:20:00|11407.9|11402.5|11409.3|11402.7|11411|11404.4|11407.6|11402.5|26
1753910700000|2025-07-30 21:25:00|11407.8|11403.8|11411.1|11404.5|11412|11405.4|11406.3|11402.1|47
1753911000000|2025-07-30 21:30:00|11412|11405.4|11411.3|11404.7|11412.1|11405.5|11411.3|11404.7|11
1753911300000|2025-07-30 21:35:00|11411.4|11404.8|11411.5|11404.9|11413.1|11406.5|11410.3|11403.7|26
1753911600000|2025-07-30 21:40:00|11413.9|11407.3|11411.5|11404.9|11413.9|11407.3|11411.3|11404.7|14
1753912200000|2025-07-30 21:50:00|11411.4|11404.8|11411.3|11404.7|11411.4|11404.8|11411.3|11404.7|12
1753912500000|2025-07-30 21:55:00|11411.4|11404.8|11412.4|11405.8|11412.4|11406.5|11409.1|11404.3|81
1753912800000|2025-07-30 22:00:00|11412.7|11406.1|11417|11414.8|11418.2|11415.9|11409.7|11403.1|148
1753913100000|2025-07-30 22:05:00|11416.7|11415.1|11415.6|11414.7|11417.5|11416.1|11413.5|11412.6|56
1753913400000|2025-07-30 22:10:00|11415.9|11415|11417.5|11416.3|11417.6|11416.4|11415.9|11415|43
1753913700000|2025-07-30 22:15:00|11417.6|11416.2|11419.4|11418.5|11420.4|11419.3|11417.5|11416.1|123
1753914000000|2025-07-30 22:20:00|11419|11418.1|11415.4|11414.5|11419.1|11418.2|11413.5|11412.6|61
1753914300000|2025-07-30 22:25:00|11415.3|11414.4|11419.6|11418|11419.6|11418.3|11415.1|11414.2|59
1753914600000|2025-07-30 22:30:00|11419.4|11417.8|11421.7|11420.8|11422.2|11421.3|11419.4|11417.8|68
1753914900000|2025-07-30 22:35:00|11421.6|11420.7|11421.9|11421|11422.1|11421.1|11420.6|11419.7|87
1753915200000|2025-07-30 22:40:00|11422.2|11421.3|11421.7|11420.8|11423.7|11422.4|11419.8|11418.9|71
1753915500000|2025-07-30 22:45:00|11421.6|11420.7|11423.5|11422.6|11424.9|11423|11421.3|11420.4|49
1753915800000|2025-07-30 22:50:00|11423.4|11422.5|11424.5|11423.6|11424.8|11423.9|11423.3|11422.4|54
1753916100000|2025-07-30 22:55:00|11424.4|11423.5|11423.4|11422.5|11425|11424.1|11423.4|11422.5|68
1753916400000|2025-07-30 23:00:00|11423.6|11422.7|11423.6|11423|11424|11423.4|11419.9|11419|127
1753916700000|2025-07-30 23:05:00|11423.8|11423.2|11422.8|11422.2|11424.5|11423.3|11421.7|11420.8|67
1753917000000|2025-07-30 23:10:00|11422.6|11422|11420.2|11419.6|11423|11422.1|11419.7|11419.1|35
1753917300000|2025-07-30 23:15:00|11420.8|11420.2|11422.5|11421.9|11424|11423.4|11420.8|11420.2|52
1753917600000|2025-07-30 23:20:00|11423.4|11422.8|11423.5|11422.9|11424.2|11423.6|11422.5|11421.6|41
1753917900000|2025-07-30 23:25:00|11423.6|11423|11423.8|11423.2|11425.5|11424.9|11422.9|11422.3|59
1753918200000|2025-07-30 23:30:00|11423.9|11423.3|11426.1|11425.5|11426.2|11425.5|11423.6|11423|47
1753918500000|2025-07-30 23:35:00|11426|11425.4|11428.6|11428|11428.9|11428.3|11425.6|11424.7|50
1753918800000|2025-07-30 23:40:00|11428.2|11426.8|11430|11428.4|11430|11428.5|11427.3|11426.7|78
1753919100000|2025-07-30 23:45:00|11429.9|11428.5|11430.1|11429.2|11431|11430.4|11428.6|11427.7|82
1753919400000|2025-07-30 23:50:00|11430.2|11429.3|11429.6|11429|11430.2|11429.3|11428.3|11427.7|62
1753919700000|2025-07-30 23:55:00|11430.3|11429.7|11428.8|11427.4|11431.1|11430.4|11428.4|11427.4|85
1753920000000|2025-07-31 00:00:00|11428.7|11427.3|11432.7|11432.1|11435.1|11434.5|11428.5|11427.2|284
1753920300000|2025-07-31 00:05:00|11432.5|11431.9|11434.9|11434.3|11434.9|11434.3|11431.6|11430.7|108
1753920600000|2025-07-31 00:10:00|11434.8|11434.2|11434.9|11434.3|11436|11435.4|11433|11432.4|127
1753920900000|2025-07-31 00:15:00|11434.8|11434.2|11434.1|11433.5|11436|11435.4|11431.6|11430.9|170
1753921200000|2025-07-31 00:20:00|11433.7|11433.1|11436.7|11436.1|11437|11436.1|11433.1|11432.5|140
1753921500000|2025-07-31 00:25:00|11437|11435.8|11434.1|11433.2|11438.5|11437.2|11431.5|11430.6|152
1753921800000|2025-07-31 00:30:00|11434.5|11433.6|11433.8|11433.2|11436.4|11435.8|11432.9|11432.3|114
1753922100000|2025-07-31 00:35:00|11434.1|11432.6|11432.6|11432|11434.6|11433.6|11432|11431.4|99
1753922400000|2025-07-31 00:40:00|11432.7|11432.1|11433.7|11433.1|11436|11435.4|11432.6|11432|100
1753922700000|2025-07-31 00:45:00|11433.5|11432.9|11433.8|11433.2|11435.5|11434.9|11433.3|11432.7|61
1753923000000|2025-07-31 00:50:00|11433.9|11433.3|11432.9|11432.3|11434.3|11433.7|11431.5|11430.9|130
1753923300000|2025-07-31 00:55:00|11433.1|11432.5|11434.7|11434.1|11435.8|11435.2|11432.7|11432.1|145
1753923600000|2025-07-31 01:00:00|11434.6|11434|11433.3|11432.7|11435|11434.4|11432.4|11431.8|136
1753923900000|2025-07-31 01:05:00|11432.8|11432.2|11429.1|11428.5|11432.9|11432.3|11425.9|11425.3|158
1753924200000|2025-07-31 01:10:00|11429.3|11428.7|11430.5|11429.9|11431.6|11431|11428.4|11427.8|90
1753924500000|2025-07-31 01:15:00|11430.6|11430|11426.6|11426|11431.6|11430.8|11424.5|11423.9|173
1753924800000|2025-07-31 01:20:00|11426.5|11425.9|11430.9|11430.3|11431|11430.4|11424.4|11423.8|110
1753925100000|2025-07-31 01:25:00|11431|11430.4|11431.4|11430.8|11433.2|11432.6|11429.3|11428.7|83
1753925400000|2025-07-31 01:30:00|11431.5|11430.9|11430.9|11430.3|11433.9|11433.3|11430.1|11429.5|140
1753925700000|2025-07-31 01:35:00|11431|11430.4|11435.2|11434.6|11435.4|11434.8|11430.9|11430.3|85
1753926000000|2025-07-31 01:40:00|11435|11434.4|11438.1|11437.5|11438.5|11437.9|11434.6|11434|106
1753926300000|2025-07-31 01:45:00|11437.8|11437.2|11430.6|11430|11437.8|11437.2|11430.3|11429.7|137
1753926600000|2025-07-31 01:50:00|11430.4|11429.8|11425.9|11425.3|11430.8|11430.2|11425.8|11425.2|116
1753926900000|2025-07-31 01:55:00|11426|11425.4|11431.4|11430.8|11431.5|11430.9|11423.8|11422.8|238
1753927200000|2025-07-31 02:00:00|11431.5|11430.9|11431.4|11430.5|11432|11431.4|11427.6|11427|162
1753927500000|2025-07-31 02:05:00|11431.3|11430.4|11431.1|11430.5|11431.8|11431.2|11427.8|11426.9|109
1753927800000|2025-07-31 02:10:00|11431.3|11430.7|11430.3|11429.7|11431.5|11430.9|11429|11428.4|107
1753928100000|2025-07-31 02:15:00|11430.4|11429.8|11429.5|11428.9|11432.3|11431.5|11429|11428.4|114
1753928400000|2025-07-31 02:20:00|11429|11428.4|11427.4|11426.8|11431.8|11431.2|11426.7|11426|102
1753928700000|2025-07-31 02:25:00|11427.5|11426.9|11427.9|11427.3|11428.6|11428|11424.9|11424.3|111
1753929000000|2025-07-31 02:30:00|11427.8|11427.2|11424.8|11424.2|11428.8|11428.2|11423.6|11423|147
1753929300000|2025-07-31 02:35:00|11424.7|11424.1|11425.9|11425.3|11426|11425.4|11422.7|11422.1|90
1753929600000|2025-07-31 02:40:00|11425.7|11425.1|11422.9|11422.3|11425.9|11425.3|11421.4|11420.8|89
1753929900000|2025-07-31 02:45:00|11422.3|11421.7|11425.1|11424.5|11425.2|11424.6|11422.3|11421.7|51
1753930200000|2025-07-31 02:50:00|11425.2|11424.6|11428.9|11428.3|11429|11428.4|11424.2|11423.6|106
1753930500000|2025-07-31 02:55:00|11429|11428.4|11429.5|11428.9|11431|11430.1|11426.2|11425.3|237
1753930800000|2025-07-31 03:00:00|11429.8|11429.2|11428.8|11427.4|11435.6|11433.9|11428.7|11427.4|182
1753931100000|2025-07-31 03:05:00|11428.6|11427.2|11424.3|11423.7|11429.4|11427.9|11422.8|11421.9|174
1753931400000|2025-07-31 03:10:00|11424.8|11424.2|11424.6|11423.7|11427.5|11426.6|11424.6|11423.7|93
1753931700000|2025-07-31 03:15:00|11424.5|11423.6|11423.1|11422.5|11425.3|11424.4|11421.2|11420.3|127
1753932000000|2025-07-31 03:20:00|11423.2|11422.6|11417.9|11417|11424.6|11424|11417.9|11417|107
1753932300000|2025-07-31 03:25:00|11417.8|11416.9|11414.3|11413.7|11417.8|11416.9|11407.8|11406.7|282
1753932600000|2025-07-31 03:30:00|11414.4|11413.8|11414.9|11413.7|11416.3|11415.4|11411.7|11411.1|172
1753932900000|2025-07-31 03:35:00|11414.7|11413.8|11411.9|11411|11418.5|11417.8|11410.4|11409.4|169
1753933200000|2025-07-31 03:40:00|11412|11411.1|11421.1|11420.2|11421.3|11420.4|11411.8|11410.9|109
1753933500000|2025-07-31 03:45:00|11421.3|11420.4|11421.3|11420.4|11422.2|11421.3|11419.2|11418.6|116
1753933800000|2025-07-31 03:50:00|11421.2|11420.3|11419.2|11418.6|11421.2|11420.3|11418.3|11417.7|86
1753934100000|2025-07-31 03:55:00|11419.3|11418.3|11423.6|11423|11424.3|11423.4|11419.3|11418.3|94
1753934400000|2025-07-31 04:00:00|11423.7|11423.1|11421.9|11421.3|11424.8|11423.9|11421.5|11420.9|83
1753934700000|2025-07-31 04:05:00|11422|11421.4|11423.3|11422.7|11423.6|11423|11419.9|11419.3|74
1753935000000|2025-07-31 04:10:00|11423.4|11422.8|11424.8|11424.2|11425.4|11424.8|11422.5|11421.9|89
1753935300000|2025-07-31 04:15:00|11424.7|11424.1|11424.3|11423.7|11425.4|11424.8|11423.8|11423.2|89
1753935600000|2025-07-31 04:20:00|11424.2|11423.6|11424.6|11424|11425.6|11425|11422.9|11422.3|70
1753935900000|2025-07-31 04:25:00|11424.7|11424.1|11423.8|11422.9|11425|11424.4|11423.7|11422.9|56
1753936200000|2025-07-31 04:30:00|11423.9|11423|11424.7|11423.8|11424.8|11424.2|11420.8|11420|183
1753936500000|2025-07-31 04:35:00|11424.6|11423.7|11428.7|11428.1|11428.7|11428.1|11424.6|11423.7|107
1753936800000|2025-07-31 04:40:00|11428.3|11427.7|11427.3|11426.7|11429.3|11428.7|11427.3|11426.7|72
1753937100000|2025-07-31 04:45:00|11427.2|11426.6|11429.7|11429.1|11430.2|11429.6|11427.2|11426.6|76
1753937400000|2025-07-31 04:50:00|11429.8|11429.2|11432.8|11431.6|11432.9|11431.8|11429.2|11428.6|82
1753937700000|2025-07-31 04:55:00|11432.7|11431.8|11435.8|11435.2|11436.6|11436|11432.5|11431.7|184
1753938000000|2025-07-31 05:00:00|11435.6|11435|11436.9|11436.3|11437.1|11436.5|11434.6|11434|120
1753938300000|2025-07-31 05:05:00|11437|11436.1|11434.1|11433.5|11437|11436.1|11433.2|11432.3|98
1753938600000|2025-07-31 05:10:00|11434.6|11434|11437|11435.9|11437.9|11437.3|11433|11432.4|94
1753938900000|2025-07-31 05:15:00|11437.1|11436|11438.1|11437.5|11440.1|11439.2|11437.1|11436|95
1753939200000|2025-07-31 05:20:00|11438|11437.4|11442.6|11442|11443.5|11442.7|11437.7|11437.1|122
1753939500000|2025-07-31 05:25:00|11442.5|11441.9|11439.9|11439.3|11442.6|11442|11439.6|11439|83
1753939800000|2025-07-31 05:30:00|11439.3|11438.7|11436.6|11436|11439.3|11438.7|11434.1|11433.4|97
1753940100000|2025-07-31 05:35:00|11436.2|11435.6|11439.1|11438.5|11439.6|11439|11435.4|11434.5|124
1753940400000|2025-07-31 05:40:00|11439|11438.4|11437.2|11436.3|11439.9|11439|11436.5|11435.3|105
1753940700000|2025-07-31 05:45:00|11436.7|11435.8|11433.5|11432.9|11436.7|11436|11431.1|11430.5|134
1753941000000|2025-07-31 05:50:00|11433.7|11433.1|11433.8|11433.2|11434.3|11433.7|11431.5|11430.9|71
1753941300000|2025-07-31 05:55:00|11434.1|11433.5|11437.1|11436.2|11438.8|11437.7|11433.7|11433.1|174
1753941600000|2025-07-31 06:00:00|11436.8|11435.9|11441.4|11440.5|11441.5|11440.6|11436.2|11435.1|264
1753941900000|2025-07-31 06:05:00|11441.5|11440.6|11439|11438.4|11443.5|11442.5|11438.3|11437.4|190
1753942200000|2025-07-31 06:10:00|11438.8|11438.2|11439.5|11438.9|11442.7|11441.9|11435.4|11434.8|170
1753942500000|2025-07-31 06:15:00|11439.4|11438.8|11447.2|11446.6|11447.7|11447.1|11439.2|11438.6|249
1753942800000|2025-07-31 06:20:00|11447.6|11447|11452.4|11451.8|11453.3|11452.7|11447.1|11446.1|276
1753943100000|2025-07-31 06:25:00|11452.3|11451.7|11449.8|11448.9|11454.2|11453.5|11449.8|11448.9|179
1753943400000|2025-07-31 06:30:00|11449.9|11449|11451.8|11451.2|11451.8|11451.2|11446.6|11446|247
1753943700000|2025-07-31 06:35:00|11451.6|11451|11446.6|11446|11451.7|11451.1|11445.4|11444.8|288
1753944000000|2025-07-31 06:40:00|11447.1|11446.5|11453.9|11452|11454.2|11453.5|11446.7|11446.1|274
1753944300000|2025-07-31 06:45:00|11454|11452.2|11457.2|11456.3|11457.5|11456.6|11448.9|11448.1|328
1753944600000|2025-07-31 06:50:00|11457.3|11456.4|11456.6|11456|11458.6|11458|11453.3|11452.7|256
1753944900000|2025-07-31 06:55:00|11456.7|11456.1|11458.6|11458|11461.4|11460.8|11456.6|11456|388
1753945200000|2025-07-31 07:00:00|11458.4|11457.8|11451|11450.4|11458.4|11457.8|11451|11450.4|290
1753945500000|2025-07-31 07:05:00|11450.9|11450.3|11453.7|11453.1|11454.9|11454.3|11450.4|11449.5|174
1753945800000|2025-07-31 07:10:00|11454.2|11453.6|11456.7|11456.1|11458.5|11457.9|11453.7|11453.1|230
1753946100000|2025-07-31 07:15:00|11456.3|11455.7|11451.5|11450.6|11456.6|11456|11450.8|11449.9|212
1753946400000|2025-07-31 07:20:00|11451.6|11450.7|11447.1|11446.5|11453.1|11452.5|11446.9|11446.3|230
1753946700000|2025-07-31 07:25:00|11447|11446.4|11440.3|11439.7|11447.4|11446.8|11439.2|11438.6|299
1753947000000|2025-07-31 07:30:00|11440.4|11439.8|11442.3|11441.7|11445.5|11444.7|11439.7|11439.1|172
1753947300000|2025-07-31 07:35:00|11442.4|11441.5|11441|11440.1|11443.2|11442|11437.6|11437|242
1753947600000|2025-07-31 07:40:00|11441.1|11440.2|11436.9|11436.3|11444.4|11443.6|11436.8|11436.2|239
1753947900000|2025-07-31 07:45:00|11437|11436.4|11443.7|11443.1|11443.7|11443.1|11433.1|11432.2|318
1753948200000|2025-07-31 07:50:00|11443.8|11443.2|11444.2|11442.6|11445.7|11445|11443.5|11442.4|186
1753948500000|2025-07-31 07:55:00|11444.7|11443|11449.1|11448.2|11451.8|11451|11444.5|11443|348
1753948800000|2025-07-31 08:00:00|11449.3|11448.1|11448.1|11447.2|11450.5|11449.9|11446|11445.4|371
1753949100000|2025-07-31 08:05:00|11448.2|11447.3|11452.1|11451.5|11455.5|11454.9|11448.2|11447.3|255
1753949400000|2025-07-31 08:10:00|11451.9|11451.3|11449.2|11448.3|11452|11451.4|11448.5|11447.9|212
1753949700000|2025-07-31 08:15:00|11448.9|11448|11449.5|11448.9|11450.1|11449.5|11445.8|11445.2|201
1753950000000|2025-07-31 08:20:00|11449.7|11449.1|11444.6|11444|11451.5|11450.9|11444.1|11443.5|166
1753950300000|2025-07-31 08:25:00|11444.4|11443.8|11443.9|11443.3|11445|11444.4|11441.8|11441.2|187
1753950600000|2025-07-31 08:30:00|11443.8|11443.2|11448.6|11448|11449.4|11448.8|11443.8|11443.2|207
1753950900000|2025-07-31 08:35:00|11448.9|11448.3|11444.2|11443.6|11449.2|11448.5|11443.4|11442.5|185
1753951200000|2025-07-31 08:40:00|11444.3|11443.7|11440.2|11439.6|11444.3|11443.7|11439.4|11438.8|170
1753951500000|2025-07-31 08:45:00|11440.1|11439.5|11442|11441.4|11442.1|11441.5|11438.5|11437.9|151
1753951800000|2025-07-31 08:50:00|11442.2|11441.6|11444|11443.1|11444.3|11443.4|11439.9|11439.3|224
1753952100000|2025-07-31 08:55:00|11443.8|11443.4|11451.3|11449.8|11451.4|11450.1|11443.3|11442.7|338
1753952400000|2025-07-31 09:00:00|11450.7|11449.2|11445.7|11445.1|11451.2|11450.6|11444.6|11444|219
1753952700000|2025-07-31 09:05:00|11445.8|11445.2|11442.8|11442.2|11446.2|11445.6|11441|11440.4|145
1753953000000|2025-07-31 09:10:00|11442.9|11442.3|11444.4|11443.8|11445.2|11444.3|11440.7|11440.1|153
1753953300000|2025-07-31 09:15:00|11444.3|11443.7|11441|11440.4|11446.3|11445.7|11440.8|11440.2|141
1753953600000|2025-07-31 09:20:00|11440.9|11440.3|11439.6|11439|11440.9|11440.3|11436.3|11435.7|193
1753953900000|2025-07-31 09:25:00|11439.8|11439.2|11439.5|11438.9|11441.3|11440.7|11437.4|11436.8|156
1753954200000|2025-07-31 09:30:00|11439.4|11438.8|11440.4|11439.8|11443.1|11442.3|11438.3|11437.7|153
1753954500000|2025-07-31 09:35:00|11440.6|11440|11436.3|11435.7|11441.9|11441.3|11435.3|11434.7|161
1753954800000|2025-07-31 09:40:00|11436.4|11435.8|11436.2|11435.6|11438.6|11438|11434.8|11433.9|163
1753955100000|2025-07-31 09:45:00|11436.1|11435.5|11437.6|11437|11438.7|11438.1|11436|11435.4|107
1753955400000|2025-07-31 09:50:00|11437.5|11436.9|11437.9|11436.6|11439.2|11438.6|11436.2|11435.6|123
1753955700000|2025-07-31 09:55:00|11437.7|11436.5|11433.5|11432.2|11439.5|11438.7|11432.7|11432.1|179
1753956000000|2025-07-31 10:00:00|11433.6|11432.4|11435.2|11434.6|11435.7|11435.1|11432.8|11431.9|141
1753956300000|2025-07-31 10:05:00|11434.8|11434.2|11438.2|11437.6|11438.4|11437.8|11433.2|11432.6|131
1753956600000|2025-07-31 10:10:00|11438.3|11437.7|11436.8|11436.2|11438.7|11437.9|11435.9|11435.3|120
1753956900000|2025-07-31 10:15:00|11436.2|11435.6|11436.9|11436.3|11437.4|11436.8|11435|11434.4|109
1753957200000|2025-07-31 10:20:00|11436.8|11436.2|11432.3|11431.7|11437.4|11436.8|11431.8|11431.2|194
1753957500000|2025-07-31 10:25:00|11432.7|11432.1|11428.1|11427.5|11434.8|11434.2|11428.1|11427.5|163
1753957800000|2025-07-31 10:30:00|11427.7|11427.1|11422|11421.4|11428.5|11427.6|11421.4|11420.8|207
1753958100000|2025-07-31 10:35:00|11422.1|11421.5|11428.1|11427.5|11428.1|11427.5|11421.1|11420.4|234
1753958400000|2025-07-31 10:40:00|11428|11427.4|11430.9|11430|11430.9|11430.3|11427.7|11426.8|163
1753958700000|2025-07-31 10:45:00|11431.4|11430.5|11430.7|11430.1|11433.2|11432.6|11430.2|11429.4|152
1753959000000|2025-07-31 10:50:00|11430.5|11429.9|11436.2|11435.6|11436.3|11435.7|11430.5|11429.9|152
1753959300000|2025-07-31 10:55:00|11436.7|11436.1|11439.8|11439.2|11442.1|11441.5|11435.2|11434.5|277
1753959600000|2025-07-31 11:00:00|11440|11439.4|11438.8|11438.2|11440.3|11439.7|11436.2|11435.6|233
1753959900000|2025-07-31 11:05:00|11438.7|11438.1|11440.8|11439.9|11442.7|11442.1|11438.7|11438.1|169
1753960200000|2025-07-31 11:10:00|11440.7|11439.8|11444.6|11444|11447.1|11446.5|11440.7|11439.8|254
1753960500000|2025-07-31 11:15:00|11444.5|11443.9|11445|11444.4|11446.6|11446|11444.2|11443.6|128
1753960800000|2025-07-31 11:20:00|11444.9|11444.3|11439.1|11438.2|11445|11444.4|11437.4|11436.5|160
1753961100000|2025-07-31 11:25:00|11438.8|11437.9|11440|11439.4|11441.5|11440.6|11437.2|11436.2|190
1753961400000|2025-07-31 11:30:00|11440.1|11439.5|11444|11443.4|11445.7|11445.1|11440|11439.4|239
1753961700000|2025-07-31 11:35:00|11444.2|11443.6|11445.9|11445.3|11448.1|11447.5|11444.2|11443.6|207
1753962000000|2025-07-31 11:40:00|11445.8|11445.2|11442.9|11442.3|11447.2|11446.6|11442.8|11442.2|158
1753962300000|2025-07-31 11:45:00|11443|11442.4|11441.8|11441.2|11445|11444.4|11441.4|11440.6|125
1753962600000|2025-07-31 11:50:00|11441.4|11440.8|11444.4|11443.8|11445.6|11445|11438.6|11438|214
1753962900000|2025-07-31 11:55:00|11444.3|11443.7|11449.4|11448.2|11451.6|11450.7|11444.1|11443.5|215
1753963200000|2025-07-31 12:00:00|11449.1|11447.8|11450.8|11450.2|11451.3|11450.7|11448.6|11447.4|233
1753963500000|2025-07-31 12:05:00|11450.3|11449.7|11445.9|11445.3|11450.7|11450.1|11444.5|11443.9|179
1753963800000|2025-07-31 12:10:00|11446.1|11445.5|11443.1|11442.5|11446.6|11446|11442|11441.4|207
1753964100000|2025-07-31 12:15:00|11443.4|11442.8|11438.1|11437.5|11447.1|11446.1|11437|11436.4|228
1753964400000|2025-07-31 12:20:00|11437.3|11436.7|11442.3|11441.7|11442.7|11442.1|11436.1|11435.5|228
1753964700000|2025-07-31 12:25:00|11442.7|11442.1|11440.8|11434.8|11444|11443.4|11439|11434.8|236
1753965000000|2025-07-31 12:30:00|11441.4|11435.4|11432.7|11431.8|11441.4|11439.7|11429.1|11427.2|828
1753965300000|2025-07-31 12:35:00|11432.4|11431.5|11440.3|11439.4|11440.3|11439.4|11431.2|11430.3|533
1753965600000|2025-07-31 12:40:00|11440.1|11439.2|11434.9|11434|11443|11442.3|11434.9|11434|450
1753965900000|2025-07-31 12:45:00|11434.8|11433.9|11429.6|11429|11435.6|11434.7|11425.5|11424.9|427
1753966200000|2025-07-31 12:50:00|11429.7|11429.1|11425.7|11425.1|11430.2|11429.6|11425|11424.4|254
1753966500000|2025-07-31 12:55:00|11426|11425.4|11429.1|11428.5|11431.7|11431.1|11426|11425.4|296
1753966800000|2025-07-31 13:00:00|11429.3|11428.7|11427.5|11426.9|11429.9|11429.3|11423.6|11423|354
1753967100000|2025-07-31 13:05:00|11427.1|11426.5|11415|11413.9|11428.2|11426.5|11411.1|11410.2|534
1753967400000|2025-07-31 13:10:00|11415.2|11414|11417|11416.4|11419.5|11418.9|11414.9|11414|336
1753967700000|2025-07-31 13:15:00|11417.1|11416.5|11412.9|11412.3|11419.2|11418.6|11408.1|11407.5|352
1753968000000|2025-07-31 13:20:00|11413|11412.4|11412.5|11411.9|11416.2|11415.6|11410.3|11409.4|188
1753968300000|2025-07-31 13:25:00|11412.6|11412|11409.8|11409.2|11415.5|11414.6|11405.9|11405.3|308
1753968600000|2025-07-31 13:30:00|11409.9|11409.3|11408.9|11408.3|11412.8|11412.2|11408.2|11407.1|409
1753968900000|2025-07-31 13:35:00|11408.6|11408|11413.4|11412.8|11414.9|11413.9|11407|11405.9|317
1753969200000|2025-07-31 13:40:00|11413.5|11412.9|11413.5|11412.6|11415.9|11415.3|11409|11408.1|297
1753969500000|2025-07-31 13:45:00|11413.2|11412.3|11412.9|11412.3|11414.5|11413.3|11410.9|11409.5|336
1753969800000|2025-07-31 13:50:00|11412.4|11411.8|11412.1|11411.5|11415.5|11414.6|11410.6|11409.7|309
1753970100000|2025-07-31 13:55:00|11411.8|11411.2|11411.9|11411.3|11414.9|11414.3|11410.2|11409.4|373
1753970400000|2025-07-31 14:00:00|11411.7|11411.1|11410.8|11409.9|11411.9|11411.3|11407.9|11407|419
1753970700000|2025-07-31 14:05:00|11410.9|11410|11410.4|11409.8|11412.3|11411.7|11407.8|11406.9|358
1753971000000|2025-07-31 14:10:00|11410.5|11409.9|11422.2|11421.6|11422.9|11422.3|11409.6|11409|476
1753971300000|2025-07-31 14:15:00|11422.4|11421.8|11422.9|11422.3|11427|11426.4|11420.5|11419.5|403
1753971600000|2025-07-31 14:20:00|11424|11423.4|11421.8|11421.2|11425.4|11424.8|11417.5|11416.9|364
1753971900000|2025-07-31 14:25:00|11421.7|11421.1|11426.2|11425.6|11426.5|11425.9|11420.8|11420.2|341
1753972200000|2025-07-31 14:30:00|11426.3|11425.7|11432.5|11431.6|11434.1|11433.5|11426.2|11425.6|529
1753972500000|2025-07-31 14:35:00|11432.6|11431.7|11436.2|11435.3|11437.4|11436.4|11431.6|11430.7|339
1753972800000|2025-07-31 14:40:00|11436.3|11435.4|11441.5|11440.9|11443.7|11443.1|11435.4|11434.5|421
1753973100000|2025-07-31 14:45:00|11441.3|11440.7|11442.2|11441.6|11444.7|11444|11438.4|11437.3|435
1753973400000|2025-07-31 14:50:00|11442.1|11441.5|11448.9|11448.3|11450.4|11449.3|11442.1|11441.5|488
1753973700000|2025-07-31 14:55:00|11448.4|11447.8|11445|11444.4|11448.4|11447.8|11443|11442.4|550
1753974000000|2025-07-31 15:00:00|11444.5|11443.9|11447.1|11446.5|11447.8|11447.2|11442.8|11442.2|502
1753974300000|2025-07-31 15:05:00|11447.2|11446.6|11446.6|11445.4|11449|11448.4|11443.4|11442.8|316
1753974600000|2025-07-31 15:10:00|11446.5|11445.3|11445|11444.4|11446.5|11445.9|11439.7|11438.6|351
1753974900000|2025-07-31 15:15:00|11444.9|11444.3|11445.9|11445.3|11449.9|11449.1|11444.7|11443.9|277
1753975200000|2025-07-31 15:20:00|11446|11445.4|11439.3|11438.7|11446.3|11445.7|11438.8|11437.9|240
1753975500000|2025-07-31 15:25:00|11439.2|11438.6|11435.4|11434.8|11440.2|11439.6|11434.6|11433.7|285
1753975800000|2025-07-31 15:30:00|11435.6|11435|11441.9|11441.3|11442|11441.4|11435.3|11434.7|283
1753976100000|2025-07-31 15:35:00|11442|11441.4|11441.8|11441.2|11444.7|11443.6|11440.8|11440.2|221
1753976400000|2025-07-31 15:40:00|11442.2|11441.6|11435.3|11434.4|11442.8|11442.2|11432|11431.4|306
1753976700000|2025-07-31 15:45:00|11435.4|11434.5|11431.4|11430.8|11437.1|11436.2|11431.4|11430.8|286
1753977000000|2025-07-31 15:50:00|11431.6|11431|11435.1|11434.5|11436.2|11435.6|11428.3|11427.1|306
1753977300000|2025-07-31 15:55:00|11435|11434.4|11430.8|11430.2|11439.4|11438.8|11430.4|11429.8|299
1753977600000|2025-07-31 16:00:00|11430.7|11430.1|11428|11427.4|11433.2|11432.6|11427|11426.4|357
1753977900000|2025-07-31 16:05:00|11427.9|11427.3|11428.3|11427.7|11429.8|11429.2|11426.1|11425.5|295
1753978200000|2025-07-31 16:10:00|11428.2|11427.6|11427.1|11426.5|11429|11428.4|11422.4|11421.8|296
1753978500000|2025-07-31 16:15:00|11427|11426.4|11425.1|11424.2|11430.8|11429.9|11424.8|11424|215
1753978800000|2025-07-31 16:20:00|11425|11424.1|11429.2|11428.6|11429.4|11428.8|11423.5|11422.9|207
1753979100000|2025-07-31 16:25:00|11429.1|11428.5|11425.8|11425.2|11430.7|11430.1|11424.8|11424.2|210
1753979400000|2025-07-31 16:30:00|11425.7|11425.1|11427|11426.4|11427.5|11426.8|11424.4|11423.8|185
1753979700000|2025-07-31 16:35:00|11426.8|11426.2|11429.3|11428.7|11430.1|11429.5|11426.7|11426.1|155
1753980000000|2025-07-31 16:40:00|11429.1|11428.5|11426.5|11425.9|11429.1|11428.5|11424.8|11424.2|143
1753980300000|2025-07-31 16:45:00|11426.1|11425.5|11424.7|11424.1|11426.4|11425.8|11422.5|11421.9|197
1753980600000|2025-07-31 16:50:00|11424.6|11424|11425.7|11425.1|11425.9|11425.3|11422.3|11421.7|119
1753980900000|2025-07-31 16:55:00|11425.6|11425|11423.1|11422.5|11426.5|11425.6|11422|11421.4|175
1753981200000|2025-07-31 17:00:00|11423.2|11422.6|11424.2|11423.6|11425|11424|11421.8|11421.2|181
1753981500000|2025-07-31 17:05:00|11424|11423.4|11423.1|11422.5|11424.6|11424|11420.9|11420.1|137
1753981800000|2025-07-31 17:10:00|11423.2|11422.6|11420.3|11419.7|11424.3|11423.7|11419.2|11418.6|109
1753982100000|2025-07-31 17:15:00|11420.9|11420.3|11421.9|11421.3|11421.9|11421.3|11419.9|11419.3|103
1753982400000|2025-07-31 17:20:00|11422|11421.4|11422.9|11422.3|11423.2|11422.6|11415.5|11414.9|212
1753982700000|2025-07-31 17:25:00|11422.6|11422|11423.7|11423.1|11424.4|11423.8|11420.3|11419.7|145
1753983000000|2025-07-31 17:30:00|11423.8|11423.2|11421.8|11421.2|11423.9|11423.3|11420.3|11419.7|115
1753983300000|2025-07-31 17:35:00|11421.7|11421.1|11422.1|11421.5|11424.4|11423.8|11421.4|11420.8|92
1753983600000|2025-07-31 17:40:00|11422.3|11421.7|11420.9|11420.3|11423.9|11423.3|11420.8|11420.2|95
1753983900000|2025-07-31 17:45:00|11420.8|11420.2|11419.1|11418.5|11423.1|11422.5|11419.1|11418.5|118
1753984200000|2025-07-31 17:50:00|11419.3|11418.7|11421.3|11420.7|11421.4|11420.8|11418.2|11417.3|156
1753984500000|2025-07-31 17:55:00|11421.4|11420.8|11420.2|11419.6|11421.5|11420.9|11419.5|11418.9|109
1753984800000|2025-07-31 18:00:00|11420|11419.4|11418|11417.4|11420.4|11419.8|11415.9|11415.3|192
1753985100000|2025-07-31 18:05:00|11418.4|11417.8|11424.2|11423.6|11424.8|11423.9|11418.3|11417.7|142
1753985400000|2025-07-31 18:10:00|11424.4|11423.8|11423|11422.4|11424.5|11423.9|11422.4|11421.8|91
1753985700000|2025-07-31 18:15:00|11422.8|11422.2|11426.4|11425.5|11426.4|11425.5|11422.3|11421.7|118
1753986000000|2025-07-31 18:20:00|11426|11425.4|11427.7|11427.1|11428.6|11428|11425.9|11425.3|87
1753986300000|2025-07-31 18:25:00|11427.8|11427.2|11428.5|11427.9|11429.9|11429.3|11427.2|11426.6|94
1753986600000|2025-07-31 18:30:00|11428.6|11428|11432.1|11431.5|11432.1|11431.5|11427.2|11426.6|100
1753986900000|2025-07-31 18:35:00|11432|11431.4|11432.6|11432|11433.5|11432.9|11431.2|11430.6|103
1753987200000|2025-07-31 18:40:00|11432.5|11431.9|11429.4|11428.8|11432.5|11431.9|11428.8|11428.2|89
1753987500000|2025-07-31 18:45:00|11429.3|11428.7|11427.1|11426.2|11430.9|11430.3|11426.1|11425.2|78
1753987800000|2025-07-31 18:50:00|11426.9|11426|11424.8|11424.2|11427.5|11426.6|11424.2|11423.3|95
1753988100000|2025-07-31 18:55:00|11424.9|11424.3|11426.9|11426.3|11428.7|11428.1|11422.6|11422|152
1753988400000|2025-07-31 19:00:00|11426.6|11426|11427|11426.4|11430.5|11429.9|11425.8|11425.2|143
1753988700000|2025-07-31 19:05:00|11427.2|11426.6|11429.1|11428.5|11429.7|11429.1|11426.4|11425.8|79
1753989000000|2025-07-31 19:10:00|11429.3|11428.7|11429.3|11428.7|11431.2|11430.3|11428.8|11428|95
1753989300000|2025-07-31 19:15:00|11429.2|11428.4|11428.2|11427.3|11429.3|11428.4|11427.5|11426.6|66
1753989600000|2025-07-31 19:20:00|11428.1|11427.2|11429.7|11429.1|11429.8|11429.2|11427.9|11427.1|59
1753989900000|2025-07-31 19:25:00|11429.4|11428.8|11429.3|11428.7|11430.6|11430|11428.3|11427.7|68
1753990200000|2025-07-31 19:30:00|11429.1|11428.5|11429.8|11429.2|11430.1|11429.3|11428.3|11427.7|83
1753990500000|2025-07-31 19:35:00|11429.6|11429|11430|11429.1|11432.2|11431.6|11428.6|11427.4|113
1753990800000|2025-07-31 19:40:00|11429.6|11428.7|11429.9|11429.3|11431.6|11431|11429.4|11428.7|105
1753991100000|2025-07-31 19:45:00|11430.2|11429.6|11428.5|11427.9|11431.3|11430.7|11428.3|11427.7|114
1753991400000|2025-07-31 19:50:00|11428.7|11428.1|11418.5|11417.9|11429|11428.4|11418.4|11417.8|265
1753991700000|2025-07-31 19:55:00|11418.7|11418.1|11413.2|11412.3|11420.6|11420|11412.8|11412.1|297
1753992000000|2025-07-31 20:00:00|11413|11412.1|11415.9|11415|11416.5|11415.6|11410.3|11409.5|280
1753992300000|2025-07-31 20:05:00|11416|11415.1|11412.5|11411.9|11418.4|11417.8|11412.5|11411.9|127
1753992600000|2025-07-31 20:10:00|11413.1|11412.2|11413.1|11412.2|11414.6|11413.9|11412.1|11411.2|84
1753992900000|2025-07-31 20:15:00|11413|11412.1|11414|11413.4|11414.9|11413.9|11412|11411.1|71
1753993200000|2025-07-31 20:20:00|11414.1|11413.5|11410.4|11409.5|11414.3|11413.7|11410|11409.2|62
1753993500000|2025-07-31 20:25:00|11410.2|11409.3|11412.6|11411.7|11413.2|11412.3|11409.8|11409|94
1753993800000|2025-07-31 20:30:00|11412.5|11411.6|11412.3|11411.4|11413.4|11412.1|11411|11409.8|62
1753994100000|2025-07-31 20:35:00|11412.2|11411.3|11413|11412.1|11413.8|11412.9|11412.1|11411.2|33
1753994400000|2025-07-31 20:40:00|11413.3|11412.4|11411.6|11410.3|11413.3|11412.4|11410.6|11409.6|82
1753994700000|2025-07-31 20:45:00|11411.7|11410.4|11414.1|11412.1|11414.1|11412.6|11410.4|11409.5|110
1753995000000|2025-07-31 20:50:00|11413.8|11411.8|11415.5|11414.6|11415.7|11414.8|11412.6|11411.6|95
1753995300000|2025-07-31 20:55:00|11415.8|11414.3|11418.2|11411.6|11418.9|11416.5|11414.7|11411.5|293
1753995600000|2025-07-31 21:00:00|11417.9|11411.3|11419.8|11413.2|11421.9|11415.3|11417.9|11411.3|10
1753995900000|2025-07-31 21:05:00|11419.1|11412.5|11419.4|11412.8|11419.5|11412.9|11419|11412.4|23
1753996200000|2025-07-31 21:10:00|11419.3|11412.7|11419.1|11412.5|11419.6|11413|11419|11412.4|25
1753996500000|2025-07-31 21:15:00|11419.2|11412.6|11419.2|11412.6|11419.4|11412.8|11419.2|11412.6|6
1753996800000|2025-07-31 21:20:00|11419.4|11412.8|11421.1|11414.5|11421.1|11414.5|11419.4|11412.8|12
1753997100000|2025-07-31 21:25:00|11421.2|11414.6|11421.5|11415.7|11421.8|11415.7|11420.9|11414.3|13
1753997400000|2025-07-31 21:30:00|11421.4|11415.8|11421.1|11416.3|11421.6|11416.4|11421.1|11415.5|17
1753997700000|2025-07-31 21:35:00|11421|11416.4|11421.2|11417|11422|11417|11420.9|11416.2|41
1753998000000|2025-07-31 21:40:00|11421.1|11417.1|11421.8|11416.7|11421.9|11417.5|11420.7|11415.5|52
1753998300000|2025-07-31 21:45:00|11421.3|11416.6|11420.7|11416.6|11422.1|11417.4|11420.5|11416.5|22
1753998600000|2025-07-31 21:50:00|11420.6|11416.7|11420.9|11417|11422|11417.1|11420.2|11416.3|27
1753998900000|2025-07-31 21:55:00|11420.7|11416.9|11420.2|11414.8|11421.5|11417|11420|11414.5|23
1753999200000|2025-07-31 22:00:00|11420.1|11415.1|11417.4|11415|11422.4|11419|11416.8|11414.6|91
1753999500000|2025-07-31 22:05:00|11417|11415.2|11418.3|11417.4|11419|11417.7|11416.7|11415.2|44
1753999800000|2025-07-31 22:10:00|11418|11417.1|11418|11417.1|11418.3|11417.4|11417.2|11416.3|23
1754000100000|2025-07-31 22:15:00|11417.8|11416.9|11417.8|11416.9|11418.2|11417.3|11416.8|11415.3|28
1754000400000|2025-07-31 22:20:00|11417.9|11417|11417|11416.1|11420|11419.1|11416.7|11415.2|57
1754000700000|2025-07-31 22:25:00|11417.2|11416.3|11418.8|11417.9|11419.6|11418.5|11417.2|11416.3|30
1754001000000|2025-07-31 22:30:00|11418.4|11417.5|11423.1|11422.2|11423.3|11422.4|11417.7|11416.8|49
1754001300000|2025-07-31 22:35:00|11423.3|11422|11422.3|11421.4|11423.5|11422|11420.6|11419.7|48
1754001600000|2025-07-31 22:40:00|11421.9|11421|11421.8|11420.9|11423.1|11422.2|11420.2|11419.2|48
1754001900000|2025-07-31 22:45:00|11421.9|11421|11420.8|11419.9|11422.3|11421.3|11420.8|11419.6|29
1754002200000|2025-07-31 22:50:00|11421|11420.1|11419.1|11418.2|11421.6|11420.7|11418.6|11417.7|41
1754002500000|2025-07-31 22:55:00|11419|11418.1|11418.7|11417.8|11419.6|11418.1|11416.3|11414.7|129
1754002800000|2025-07-31 23:00:00|11419.3|11417.5|11420.2|11419.3|11422.4|11421.5|11417.4|11415.9|187
1754003100000|2025-07-31 23:05:00|11420.3|11419.4|11422.8|11421.9|11423.3|11422.4|11419.3|11418.1|104
1754003400000|2025-07-31 23:10:00|11422.9|11422|11419.2|11417.9|11426.1|11425.1|11419|11417.7|213
1754003700000|2025-07-31 23:15:00|11418.7|11417.4|11415|11414.1|11418.8|11417.5|11414.6|11413.6|138
1754004000000|2025-07-31 23:20:00|11414.9|11413.7|11416.3|11415.1|11416.5|11415.4|11412.2|11410.9|167
1754004300000|2025-07-31 23:25:00|11416.4|11415.2|11420.7|11419.5|11421.2|11420|11415.8|11414.8|95
1754004600000|2025-07-31 23:30:00|11420.3|11419|11419.6|11418.7|11420.6|11419.5|11417.7|11416.7|116
1754004900000|2025-07-31 23:35:00|11419.9|11419|11418.8|11417.9|11420|11419.1|11418.4|11417.4|76
1754005200000|2025-07-31 23:40:00|11419.2|11418.3|11424.2|11422.6|11424.7|11423.3|11418.5|11417.5|90
1754005500000|2025-07-31 23:45:00|11423.9|11422.7|11425.3|11424.4|11427.1|11426|11422.5|11421.6|104
1754005800000|2025-07-31 23:50:00|11425.1|11424.2|11426|11425.1|11426.8|11425.4|11424.5|11423.4|63
1754006100000|2025-07-31 23:55:00|11426.1|11425.2|11422.4|11421.8|11426.1|11425.2|11421.9|11421.3|83
1754006400000|2025-08-01 00:00:00|11422.6|11422|11418.3|11417.7|11422.6|11422|11415.9|11415.1|228
1754006700000|2025-08-01 00:05:00|11418.4|11417.8|11419.4|11418.8|11422.3|11421.4|11417.4|11416.8|138
1754007000000|2025-08-01 00:10:00|11418.7|11418.1|11424|11423.4|11424|11423.4|11417.9|11417.3|136
1754007300000|2025-08-01 00:15:00|11423.9|11423.3|11422.8|11422.2|11425.4|11424.8|11420.4|11419.8|176
1754007600000|2025-08-01 00:20:00|11423.2|11422.6|11423.6|11423|11425.7|11425.1|11421.8|11421.2|112
1754007900000|2025-08-01 00:25:00|11423.5|11422.9|11425.4|11424.8|11426|11425.4|11419.7|11419.1|174
1754008200000|2025-08-01 00:30:00|11425.1|11424.5|11422.2|11421.6|11426.4|11425.8|11421.8|11421.2|122
1754008500000|2025-08-01 00:35:00|11421.8|11421.2|11425.7|11425.1|11426.1|11425.5|11421.8|11421.2|110
1754008800000|2025-08-01 00:40:00|11425.5|11424.9|11428.2|11427.6|11428.6|11428|11425|11424.4|107
1754009100000|2025-08-01 00:45:00|11428.6|11428|11428.8|11428.2|11429.2|11428.6|11426.6|11426|92
1754009400000|2025-08-01 00:50:00|11429|11428.4|11424.2|11423.6|11429|11428.4|11424.1|11423.5|171
1754009700000|2025-08-01 00:55:00|11424.1|11423.5|11424.8|11424.2|11426.7|11426.1|11423.2|11422.6|132
1754010000000|2025-08-01 01:00:00|11424.7|11424.1|11424.5|11423.6|11428.4|11427.2|11422.7|11422.1|208
1754010300000|2025-08-01 01:05:00|11424.8|11423.9|11424.2|11423.6|11426.7|11426|11420.8|11419.9|161
1754010600000|2025-08-01 01:10:00|11424.1|11423.5|11426.4|11425.8|11428.9|11428.1|11423.8|11423.2|152
1754010900000|2025-08-01 01:15:00|11426.3|11425.7|11425.6|11425|11428.7|11428.1|11424.9|11424.3|130
1754011200000|2025-08-01 01:20:00|11425.9|11425.3|11422.9|11422|11426.1|11425.5|11422.3|11421.7|99
1754011500000|2025-08-01 01:25:00|11423.2|11422.3|11425.2|11424.3|11425.4|11424.5|11420.9|11420.3|77
1754011800000|2025-08-01 01:30:00|11425.3|11424.4|11419.4|11418.8|11425.8|11425.2|11418.6|11418|124
1754012100000|2025-08-01 01:35:00|11419.5|11418.9|11416.5|11415.6|11420.3|11419.7|11416.3|11415.3|126
1754012400000|2025-08-01 01:40:00|11416.7|11415.8|11412.7|11412.1|11416.7|11415.8|11411|11410.1|167
1754012700000|2025-08-01 01:45:00|11412.3|11411.7|11409.3|11408.7|11412.4|11411.8|11407.3|11406.7|187
1754013000000|2025-08-01 01:50:00|11409.4|11408.8|11406.7|11405.8|11410.6|11410|11405.4|11404.8|225
1754013300000|2025-08-01 01:55:00|11406.8|11405.9|11407.4|11406.8|11410.5|11409.9|11406.2|11405.6|189
1754013600000|2025-08-01 02:00:00|11407.3|11406.7|11412.1|11410.8|11414.5|11413.6|11407.3|11406.4|222
1754013900000|2025-08-01 02:05:00|11412.2|11411|11412.2|11411.6|11414.5|11413.6|11411.3|11410.7|147
1754014200000|2025-08-01 02:10:00|11412.6|11412|11413.8|11413.2|11414.7|11414.1|11411.9|11411|131
1754014500000|2025-08-01 02:15:00|11413.7|11413.1|11412|11411.4|11414.3|11413.7|11410.9|11410.3|115
1754014800000|2025-08-01 02:20:00|11412.2|11411.6|11412.3|11411.7|11415.2|11414.6|11409.8|11409.2|108
1754015100000|2025-08-01 02:25:00|11412.4|11411.8|11414.5|11413.9|11414.6|11414|11410.1|11409.5|126
1754015400000|2025-08-01 02:30:00|11414.6|11414|11411|11410.1|11415.4|11414.8|11410|11408.9|154
1754015700000|2025-08-01 02:35:00|11411.1|11410.2|11411.8|11410|11413.5|11412.9|11410.8|11409.9|130
1754016000000|2025-08-01 02:40:00|11411.4|11410.2|11408.1|11407.5|11411.6|11410.7|11407.8|11407.2|110
1754016300000|2025-08-01 02:45:00|11407.9|11407.3|11407.9|11407.3|11408.8|11408.2|11406.9|11406.3|71
1754016600000|2025-08-01 02:50:00|11408.1|11407.5|11407.7|11407.1|11410.5|11409.9|11406.7|11406.1|93
1754016900000|2025-08-01 02:55:00|11407.8|11407.2|11411.5|11410.6|11411.7|11410.8|11407|11406.4|110
1754017200000|2025-08-01 03:00:00|11411.4|11410.5|11416.2|11415.6|11416.2|11415.6|11410.5|11409.9|104
1754017500000|2025-08-01 03:05:00|11416.1|11415.5|11418.2|11417.6|11422.5|11421.9|11415.9|11415.3|139
1754017800000|2025-08-01 03:10:00|11418.3|11417.7|11422|11421.4|11422.2|11421.5|11418.3|11417.7|88
1754018100000|2025-08-01 03:15:00|11421.8|11421.2|11418.2|11417.6|11422.4|11421.8|11417.9|11417.3|73
1754018400000|2025-08-01 03:20:00|11418.5|11417.9|11416.2|11415.6|11418.6|11418|11415.9|11415.3|72
1754018700000|2025-08-01 03:25:00|11416|11415.4|11416.6|11416|11417.5|11416.9|11415.9|11415.3|64
1754019000000|2025-08-01 03:30:00|11416.9|11416.3|11415.3|11414.7|11417.1|11416.5|11413.8|11413.2|75
1754019300000|2025-08-01 03:35:00|11415.7|11414.2|11418|11417.4|11418.6|11418|11414.3|11413.7|60
1754019600000|2025-08-01 03:40:00|11418.1|11417.5|11418.6|11418|11419.6|11418.9|11418.1|11417.5|62
1754019900000|2025-08-01 03:45:00|11418.8|11418.2|11420.6|11420|11421.7|11421.1|11417.2|11416.6|98
1754020200000|2025-08-01 03:50:00|11420.9|11420.3|11419.1|11418.2|11421.2|11420.6|11419.1|11418.2|57
1754020500000|2025-08-01 03:55:00|11419.2|11418.3|11418.6|11417.7|11419.3|11418.7|11417|11416.1|94
1754020800000|2025-08-01 04:00:00|11418.5|11417.6|11417.1|11416.5|11419.2|11418.6|11416.8|11416.2|105
1754021100000|2025-08-01 04:05:00|11417.2|11416.6|11418.3|11417.7|11418.7|11418.1|11416.8|11416.2|59
1754021400000|2025-08-01 04:10:00|11418.5|11417.9|11419.7|11419.1|11421.9|11421.3|11418.2|11417.6|73
1754021700000|2025-08-01 04:15:00|11420.1|11419.5|11419.4|11418.8|11420.3|11419.7|11417.8|11417.2|60
1754022000000|2025-08-01 04:20:00|11419.3|11418.7|11418.2|11417.6|11419.3|11418.7|11416.7|11416.1|34
1754022300000|2025-08-01 04:25:00|11418.1|11417.5|11417.6|11417|11419.1|11418.5|11416.9|11416.3|54
1754022600000|2025-08-01 04:30:00|11418|11417.4|11421.3|11420.7|11421.5|11420.9|11417.4|11416.6|54
1754022900000|2025-08-01 04:35:00|11421.4|11420.4|11419.8|11419.2|11421.4|11420.6|11419.2|11418.6|37
1754023200000|2025-08-01 04:40:00|11420.4|11419.8|11418.9|11418|11420.6|11420|11417.5|11416.6|72
1754023500000|2025-08-01 04:45:00|11419|11418.1|11416.6|11416|11419.3|11418.5|11416.2|11415.3|60
1754023800000|2025-08-01 04:50:00|11416.7|11416.1|11420.7|11420.1|11420.8|11420.2|11416.2|11415.6|55
1754024100000|2025-08-01 04:55:00|11420.6|11420|11419.3|11418.7|11420.6|11420|11418.5|11417.6|54
1754024400000|2025-08-01 05:00:00|11419.1|11418.5|11417.3|11416.7|11419.1|11418.5|11416.4|11415.8|95
1754024700000|2025-08-01 05:05:00|11417.6|11417|11420.1|11419.5|11421.4|11420.8|11417.6|11417|70
1754025000000|2025-08-01 05:10:00|11420.5|11419.9|11419.3|11418.7|11420.6|11420|11418.5|11417.6|75
1754025300000|2025-08-01 05:15:00|11418.7|11418.1|11420.3|11419.7|11421.2|11420.6|11418.4|11417.8|61
1754025600000|2025-08-01 05:20:00|11420.2|11419.6|11421.2|11420.6|11421.2|11420.6|11418.6|11418|58
1754025900000|2025-08-01 05:25:00|11421.3|11420.7|11421|11420.1|11423.5|11422.6|11421|11420.1|99
1754026200000|2025-08-01 05:30:00|11421.1|11420.2|11424.3|11423.2|11424.5|11423.3|11420.9|11419.8|105
1754026500000|2025-08-01 05:35:00|11424.2|11423|11425.8|11425.2|11426.1|11425.5|11423.4|11422.6|98
1754026800000|2025-08-01 05:40:00|11425.7|11425.1|11428|11427.4|11428|11427.4|11425.4|11424.8|92
1754027100000|2025-08-01 05:45:00|11427.9|11427.3|11428.8|11428.2|11429.5|11428.9|11427.2|11426.6|110
1754027400000|2025-08-01 05:50:00|11428.9|11428.3|11433.4|11432.8|11435|11434.4|11428.9|11428.3|141
1754027700000|2025-08-01 05:55:00|11432.3|11431.7|11430.9|11430.3|11433.6|11433|11430.8|11430.2|142
1754028000000|2025-08-01 06:00:00|11430.7|11430.1|11431.2|11430.6|11432.3|11431.7|11428.1|11427.5|252
1754028300000|2025-08-01 06:05:00|11431|11430.4|11432.2|11431.6|11432.2|11431.6|11428.7|11428.1|164
1754028600000|2025-08-01 06:10:00|11432.3|11431.7|11432.1|11431.5|11434.1|11433.5|11429.9|11429.3|201
1754028900000|2025-08-01 06:15:00|11432.2|11431.6|11435.1|11434.2|11435.4|11434.6|11431.7|11431.1|150
1754029200000|2025-08-01 06:20:00|11434.9|11434|11434.4|11433.8|11436.6|11436|11433.4|11432.8|170
1754029500000|2025-08-01 06:25:00|11434.5|11433.9|11434.3|11433.7|11437.8|11437.2|11433.8|11433.1|186
1754029800000|2025-08-01 06:30:00|11434.2|11433.6|11433.6|11433|11434.6|11433.7|11430.2|11429.5|193
1754030100000|2025-08-01 06:35:00|11433.5|11432.9|11434.5|11433.9|11436.5|11435.9|11432.8|11432.2|151
1754030400000|2025-08-01 06:40:00|11435|11434.4|11433.8|11433.2|11438.2|11437.6|11433.8|11433.2|165
1754030700000|2025-08-01 06:45:00|11433.7|11433.1|11429.2|11428.3|11433.9|11433.3|11429.2|11428.3|154
1754031000000|2025-08-01 06:50:00|11429.3|11428.4|11429.4|11428.8|11430.4|11429.8|11427.3|11426.7|163
1754031300000|2025-08-01 06:55:00|11429.6|11429|11429.5|11428.9|11430.3|11429.7|11426.3|11425.7|209
1754031600000|2025-08-01 07:00:00|11429.6|11429|11428.6|11428|11434.7|11434.1|11427.3|11426.7|317
1754031900000|2025-08-01 07:05:00|11428.5|11427.9|11430.8|11430.2|11431.3|11430.7|11428.1|11427.5|168
1754032200000|2025-08-01 07:10:00|11430.7|11430.1|11425.1|11424.5|11431.8|11431.2|11424.8|11424.2|195
1754032500000|2025-08-01 07:15:00|11425.2|11424.6|11426.3|11425.7|11429.1|11428.1|11424.5|11423.9|249
1754032800000|2025-08-01 07:20:00|11425.9|11425.3|11423.7|11423.1|11426.8|11426.2|11422|11421.4|204
1754033100000|2025-08-01 07:25:00|11423.6|11423|11428.9|11428|11429.1|11428.4|11423.2|11422.6|230
1754033400000|2025-08-01 07:30:00|11429|11428.4|11424.7|11424.1|11430.5|11429.9|11423.9|11423.3|209
1754033700000|2025-08-01 07:35:00|11425.1|11424.5|11420.7|11420.1|11425.5|11424.9|11419.6|11418.7|212
1754034000000|2025-08-01 07:40:00|11420.8|11420.2|11421.7|11420.8|11423.3|11422.7|11420|11419.4|185
1754034300000|2025-08-01 07:45:00|11421.6|11420.7|11418.7|11418.1|11421.9|11421.3|11418.2|11417.5|153
1754034600000|2025-08-01 07:50:00|11419|11418.4|11415.2|11413|11419.5|11418.9|11412.9|11411.9|297
1754034900000|2025-08-01 07:55:00|11415.4|11413.1|11420.1|11418.5|11420.3|11418.7|11413.4|11412.4|221
1754035200000|2025-08-01 08:00:00|11419.9|11418.6|11419.6|11419|11420.2|11419.4|11417.7|11416.8|169
1754035500000|2025-08-01 08:05:00|11419.5|11418.9|11415.2|11414.6|11419.5|11418.9|11413.4|11412.8|166
1754035800000|2025-08-01 08:10:00|11415.1|11414.5|11415.4|11414.8|11416.7|11416.1|11414.5|11413.9|108
1754036100000|2025-08-01 08:15:00|11415.5|11414.9|11416.5|11415.9|11417.6|11417|11412.8|11412.2|136
1754036400000|2025-08-01 08:20:00|11416.4|11415.8|11419.1|11418.5|11419.1|11418.5|11415.8|11415.2|117
1754036700000|2025-08-01 08:25:00|11419.2|11418.6|11420.4|11419.8|11421|11420.4|11418.4|11417.8|223
1754037000000|2025-08-01 08:30:00|11420.2|11419.6|11417.8|11417.2|11420.9|11420.3|11417.1|11416.5|147
1754037300000|2025-08-01 08:35:00|11418|11417.4|11415.7|11415.1|11419.4|11418.8|11414.9|11414.3|144
1754037600000|2025-08-01 08:40:00|11416.2|11415.6|11411.9|11411|11418|11417.4|11410.5|11409.9|201
1754037900000|2025-08-01 08:45:00|11412|11411.1|11406.6|11406|11413|11412.2|11405.9|11404.9|261
1754038200000|2025-08-01 08:50:00|11406.7|11406.1|11406.7|11406.1|11409.7|11409.1|11406|11405.4|185
1754038500000|2025-08-01 08:55:00|11406.5|11405.9|11407.3|11406|11410.6|11409.7|11406.3|11405.7|157
1754038800000|2025-08-01 09:00:00|11407.8|11406.3|11410.7|11410.1|11411|11410.1|11407|11405.5|132
1754039100000|2025-08-01 09:05:00|11410.5|11409.9|11412.5|11411.9|11413.3|11412.4|11409.2|11408.3|162
1754039400000|2025-08-01 09:10:00|11412.3|11411.7|11410.3|11409.7|11412.3|11411.7|11409.7|11409.1|87
1754039700000|2025-08-01 09:15:00|11410.2|11409.6|11407.3|11406.7|11410.2|11409.6|11406.6|11406|133
1754040000000|2025-08-01 09:20:00|11407.4|11406.8|11404.1|11403.5|11407.6|11407|11401.3|11400.7|223
1754040300000|2025-08-01 09:25:00|11403.8|11403.2|11404|11403.1|11404.5|11403.7|11401.9|11401.3|172
1754040600000|2025-08-01 09:30:00|11403.7|11402.8|11403.3|11402.7|11406.9|11406.2|11403|11402.4|175
1754040900000|2025-08-01 09:35:00|11403.4|11402.8|11403.1|11402.5|11403.9|11403.3|11401.9|11401.3|130
1754041200000|2025-08-01 09:40:00|11403|11402.4|11400.9|11400.3|11404.1|11403.5|11397.5|11396.9|219
1754041500000|2025-08-01 09:45:00|11400.6|11400|11393.7|11393.1|11400.8|11400.2|11393.4|11392.6|295
1754041800000|2025-08-01 09:50:00|11393.8|11393.2|11398.8|11398.2|11399.3|11398.7|11393.8|11393.2|232
1754042100000|2025-08-01 09:55:00|11398.6|11398|11401.3|11400.7|11401.7|11401.1|11397.8|11397.2|139
1754042400000|2025-08-01 10:00:00|11401.7|11401.1|11407.9|11407.3|11409|11408.1|11401.7|11400.7|300
1754042700000|2025-08-01 10:05:00|11407.5|11406.9|11410.5|11409.9|11411.6|11411|11406.3|11405.7|169
1754043000000|2025-08-01 10:10:00|11410.4|11409.8|11412|11411.4|11412|11411.4|11409.2|11408.5|133
1754043300000|2025-08-01 10:15:00|11411.9|11411.3|11408.2|11407.6|11411.9|11411.3|11408.2|11407.6|112
1754043600000|2025-08-01 10:20:00|11408.3|11407.7|11405.8|11405.2|11410.1|11409.5|11404.5|11403.9|130
1754043900000|2025-08-01 10:25:00|11405.7|11405.1|11407.3|11406.7|11407.4|11406.8|11404.8|11404|107
1754044200000|2025-08-01 10:30:00|11407.2|11406.6|11416.4|11415.8|11417.8|11416.9|11407.2|11406.6|229
1754044500000|2025-08-01 10:35:00|11416.2|11415.6|11416|11415.4|11417.9|11417.3|11415.1|11414.2|167
1754044800000|2025-08-01 10:40:00|11416.1|11415.5|11412|11411.1|11416.1|11415.5|11411.2|11410.6|154
1754045100000|2025-08-01 10:45:00|11411.9|11411|11414.2|11413.6|11414.2|11413.6|11410.2|11409.5|109
1754045400000|2025-08-01 10:50:00|11414.1|11413.5|11414.1|11413.5|11414.9|11414.3|11412.1|11411.5|171
1754045700000|2025-08-01 10:55:00|11414|11413.4|11412.3|11411.7|11414.8|11414.2|11408.6|11408|260
1754046000000|2025-08-01 11:00:00|11412|11411.4|11414.2|11413.6|11414.8|11414.2|11410.4|11409.8|181
1754046300000|2025-08-01 11:05:00|11414.1|11413.5|11416.1|11415.2|11417.5|11416.9|11413|11412.4|121
1754046600000|2025-08-01 11:10:00|11416.2|11415.3|11420.5|11419.9|11423|11422.4|11416.1|11415.2|223
1754046900000|2025-08-01 11:15:00|11420.6|11420|11415.6|11415|11420.9|11420.3|11413.9|11413.3|219
1754047200000|2025-08-01 11:20:00|11415.7|11415.1|11417.4|11416.8|11419.3|11418.7|11415.5|11414.9|158
1754047500000|2025-08-01 11:25:00|11417.5|11416.9|11412|11411.1|11418.2|11417.6|11411.4|11410.5|192
1754047800000|2025-08-01 11:30:00|11412.1|11411.2|11410|11409.4|11414.3|11413.7|11408.1|11407.5|197
1754048100000|2025-08-01 11:35:00|11409.9|11409.3|11411.1|11410.2|11411.2|11410.6|11409.2|11408.6|103
1754048400000|2025-08-01 11:40:00|11410.8|11409.9|11412.3|11411.7|11414.2|11413.6|11410.1|11409.5|125
1754048700000|2025-08-01 11:45:00|11412.5|11411.4|11411.1|11410.5|11413.8|11413.2|11410|11409.4|142
1754049000000|2025-08-01 11:50:00|11411|11410.4|11410.1|11409.5|11412.7|11412.1|11407.3|11406.7|150
1754049300000|2025-08-01 11:55:00|11410.2|11409.6|11405.3|11404.4|11410.9|11410.3|11404.4|11403.8|198
1754049600000|2025-08-01 12:00:00|11405.2|11404.6|11402.9|11402.3|11406.3|11405.7|11402|11401.4|298
1754049900000|2025-08-01 12:05:00|11402.8|11402.2|11404.2|11403.6|11405.7|11405.1|11401.8|11400.6|173
1754050200000|2025-08-01 12:10:00|11404.1|11403.5|11406|11405.4|11407.1|11406.5|11403.7|11403.1|171
1754050500000|2025-08-01 12:15:00|11406.3|11405.7|11397|11396.1|11407|11406.4|11395.5|11394.6|296
1754050800000|2025-08-01 12:20:00|11397.1|11396.2|11397.5|11396.6|11400.7|11400.1|11396.1|11395.2|267
1754051100000|2025-08-01 12:25:00|11397.1|11396.2|11400.6|11394.6|11400.6|11397.2|11392.3|11391.4|401
1754051400000|2025-08-01 12:30:00|11401.7|11395.7|11509.4|11507.9|11515.1|11514|11400|11394|2258
1754051700000|2025-08-01 12:35:00|11509.7|11508.8|11513.4|11512.5|11528.2|11527.2|11501.8|11500.6|2022
1754052000000|2025-08-01 12:40:00|11513|11511.6|11529.6|11528.7|11533.1|11532.2|11505.7|11504.7|1741
1754052300000|2025-08-01 12:45:00|11529.8|11528.9|11546.7|11545.8|11550.8|11549.9|11526|11525.1|1658
1754052600000|2025-08-01 12:50:00|11546.4|11545.5|11551.3|11550.4|11558.1|11557.2|11535.5|11534.4|1596
1754052900000|2025-08-01 12:55:00|11551.6|11550.7|11545.2|11544.3|11558.9|11558|11535.2|11534.6|1523
1754053200000|2025-08-01 13:00:00|11545.9|11545|11543.3|11542.4|11554.5|11553.6|11537.6|11536.7|1359
1754053500000|2025-08-01 13:05:00|11542.8|11541.9|11551.3|11550.4|11559|11558.1|11542.7|11541.8|1356
1754053800000|2025-08-01 13:10:00|11551|11550.1|11565|11564.1|11568.2|11567.3|11550.7|11549.8|1355
1754054100000|2025-08-01 13:15:00|11564.9|11564|11549.6|11548.7|11566|11565.1|11549.5|11548.6|1356
1754054400000|2025-08-01 13:20:00|11549.7|11548.8|11558.8|11557.9|11560.6|11559.7|11544.2|11543.6|1101
1754054700000|2025-08-01 13:25:00|11558.6|11557.7|11570.1|11569.2|11570.9|11569.8|11557.5|11556.6|953
1754055000000|2025-08-01 13:30:00|11570|11569.1|11573.8|11572.9|11576|11574.9|11566.7|11565.8|1101
1754055300000|2025-08-01 13:35:00|11573.9|11573|11572.8|11571.9|11583.8|11582.8|11565.1|11564.2|1174
1754055600000|2025-08-01 13:40:00|11572.9|11572|11569.3|11567.5|11575.7|11574.8|11564.6|11564|1035
1754055900000|2025-08-01 13:45:00|11568.1|11566.6|11561.2|11560.3|11573.5|11572.6|11555.1|11554.2|942
1754056200000|2025-08-01 13:50:00|11561.3|11560.4|11557.8|11556.9|11565.3|11564.4|11551.2|11550.6|994
1754056500000|2025-08-01 13:55:00|11557.5|11556.6|11565.8|11560.3|11567.3|11563.2|11554.1|11553.5|651
1754056800000|2025-08-01 14:00:00|11570.7|11564.7|11562.2|11561.3|11588.8|11587.8|11560.5|11559.6|1728
1754057100000|2025-08-01 14:05:00|11561.8|11560.9|11559.3|11558.4|11573.3|11572.4|11557.4|11556.5|1341
1754057400000|2025-08-01 14:10:00|11559.4|11558.5|11558.1|11557.2|11566.4|11565.5|11554.8|11553.9|1270
1754057700000|2025-08-01 14:15:00|11558.2|11557.3|11567.4|11566.5|11569.7|11568.8|11557.9|11556.8|1146
1754058000000|2025-08-01 14:20:00|11567.6|11566.7|11578.2|11577.3|11579.9|11579.1|11565.8|11564.9|868
1754058300000|2025-08-01 14:25:00|11578.1|11577.2|11568.4|11567.8|11583.3|11582.4|11566.3|11565.7|759
1754058600000|2025-08-01 14:30:00|11568.3|11567.7|11572|11571.4|11573.1|11572.5|11563.4|11562.8|639
1754058900000|2025-08-01 14:35:00|11572.4|11571.8|11565.5|11564.9|11572.4|11571.8|11558.3|11557.6|729
1754059200000|2025-08-01 14:40:00|11565.8|11565.2|11566.2|11565.6|11570|11569.4|11561.3|11560.4|791
1754059500000|2025-08-01 14:45:00|11565.9|11565.3|11565.2|11564.6|11569.7|11569.1|11559.4|11558.5|736
1754059800000|2025-08-01 14:50:00|11564.6|11564|11555.8|11555.2|11564.6|11564|11551.6|11551|721
1754060100000|2025-08-01 14:55:00|11555.7|11555.1|11556.6|11556|11562.1|11561.5|11554.1|11553.5|773
1754060400000|2025-08-01 15:00:00|11556.4|11555.8|11552.1|11551.5|11556.5|11555.9|11550.3|11549.3|556
1754060700000|2025-08-01 15:05:00|11552.3|11551.7|11552|11551.4|11555.7|11555.1|11550.2|11549.6|459
1754061000000|2025-08-01 15:10:00|11551.9|11551.3|11551|11550.4|11558.8|11558.2|11547.7|11547.1|426
1754061300000|2025-08-01 15:15:00|11550.5|11549.9|11547.7|11547.1|11555.7|11555.1|11547.2|11546.4|429
1754061600000|2025-08-01 15:20:00|11547.8|11547.2|11547.1|11546.5|11554.7|11554.1|11546.5|11545.9|364
1754061900000|2025-08-01 15:25:00|11546.7|11546.1|11537.7|11537.1|11548|11547.4|11536.9|11536.1|446
1754062200000|2025-08-01 15:30:00|11537.8|11537.2|11549.2|11548.6|11549.6|11549|11537.1|11536.2|373
1754062500000|2025-08-01 15:35:00|11549.5|11548.9|11550.7|11550.1|11554|11553.4|11548.2|11547.6|405
1754062800000|2025-08-01 15:40:00|11551.4|11550.8|11553.7|11553.1|11556|11555.1|11550.2|11549.6|312
1754063100000|2025-08-01 15:45:00|11553.4|11552.8|11559.4|11558.8|11560.3|11559.5|11553|11552.4|309
1754063400000|2025-08-01 15:50:00|11558.8|11558.2|11562.8|11562.2|11565.1|11564.2|11557.9|11557.3|347
1754063700000|2025-08-01 15:55:00|11563|11562.4|11554.7|11554.1|11564.3|11563.7|11554.2|11553.6|355
1754064000000|2025-08-01 16:00:00|11554.6|11554|11552.9|11552|11556.4|11555.8|11552.9|11552|279
1754064300000|2025-08-01 16:05:00|11552.6|11551.7|11556.4|11555.8|11557.3|11556.6|11548.2|11547.6|268
1754064600000|2025-08-01 16:10:00|11556.8|11556.2|11557.7|11557.1|11560.2|11559.3|11555.3|11554.7|203
1754064900000|2025-08-01 16:15:00|11557.6|11557|11561.6|11561|11564.8|11564.2|11556.8|11555.9|255
1754065200000|2025-08-01 16:20:00|11561.7|11561.1|11556.8|11556.2|11562.1|11561.5|11556.4|11555.8|230
1754065500000|2025-08-01 16:25:00|11556.9|11556.3|11545.4|11544.8|11556.9|11556.3|11543.8|11543.2|339
1754065800000|2025-08-01 16:30:00|11545.3|11544.7|11546.7|11546.1|11548.5|11547.9|11544.7|11544.1|291
1754066100000|2025-08-01 16:35:00|11546.8|11546.2|11544.9|11544.3|11548.2|11547.6|11541.7|11540.9|230
1754066400000|2025-08-01 16:40:00|11544.8|11544.2|11543|11542.4|11545.8|11545.2|11542.7|11542.1|202
1754066700000|2025-08-01 16:45:00|11542.9|11542.3|11544.5|11543.6|11545.2|11544.6|11542.9|11542.3|171
1754067000000|2025-08-01 16:50:00|11545.6|11544.7|11543.6|11543|11547.7|11547.1|11542.3|11541.7|214
1754067300000|2025-08-01 16:55:00|11543.7|11543.1|11539.7|11538.8|11544.4|11543.6|11538.2|11537.6|387
1754067600000|2025-08-01 17:00:00|11539.6|11538.7|11530.4|11529.5|11539.6|11538.7|11530.4|11529.5|375
1754067900000|2025-08-01 17:05:00|11530.2|11529.1|11530.1|11529.2|11532.1|11531.5|11527.2|11526.3|354
1754068200000|2025-08-01 17:10:00|11529.9|11529|11524.7|11524.1|11530.3|11529.7|11524.2|11523.6|281
1754068500000|2025-08-01 17:15:00|11524.8|11524.2|11525.1|11524.5|11527.7|11527.1|11518.7|11518.1|421
1754068800000|2025-08-01 17:20:00|11525|11524.4|11532.6|11531.1|11533.9|11533|11523.9|11523.3|333
1754069100000|2025-08-01 17:25:00|11533|11531.6|11526.8|11526.2|11533.9|11533|11525.4|11524.8|286
1754069400000|2025-08-01 17:30:00|11527|11526.4|11522.7|11522.1|11529.5|11528.9|11522|11521.4|211
1754069700000|2025-08-01 17:35:00|11522.6|11522|11520.5|11519.9|11523.1|11522.5|11517|11516.4|231
1754070000000|2025-08-01 17:40:00|11520.7|11520.1|11522.3|11521.7|11525.4|11524.8|11520|11519.4|205
1754070300000|2025-08-01 17:45:00|11522.2|11521.6|11524.5|11523.1|11524.8|11523.5|11520.2|11519.6|149
1754070600000|2025-08-01 17:50:00|11524.3|11522.6|11527.7|11526.8|11528.6|11527.7|11521.8|11521.2|205
1754070900000|2025-08-01 17:55:00|11527.1|11526.2|11527|11526.4|11528.9|11528|11524.5|11523.9|174
1754071200000|2025-08-01 18:00:00|11527.1|11526.5|11523.4|11522.8|11528.8|11528.2|11522.6|11522|177
1754071500000|2025-08-01 18:05:00|11523.2|11522.6|11526.4|11525.8|11527.9|11527.3|11522.2|11521.6|162
1754071800000|2025-08-01 18:10:00|11526.5|11525.9|11529.8|11529.2|11532.3|11531|11525.2|11524.6|228
1754072100000|2025-08-01 18:15:00|11529.6|11529|11533.4|11532.5|11536.5|11535.6|11529.1|11528.5|213
1754072400000|2025-08-01 18:20:00|11534.4|11533.8|11534|11532.7|11536.6|11535.7|11531|11529.7|256
1754072700000|2025-08-01 18:25:00|11533.9|11532.8|11540.2|11539.3|11540.8|11539.9|11532.7|11531.6|217
1754073000000|2025-08-01 18:30:00|11540.5|11539.6|11545.7|11545.1|11545.7|11545.1|11537.4|11536.8|212
1754073300000|2025-08-01 18:35:00|11545.6|11545|11545.9|11545.3|11548.1|11547.5|11543.1|11542.5|201
1754073600000|2025-08-01 18:40:00|11545.8|11545.2|11545.3|11544.7|11547|11546.4|11544.6|11544|139
1754073900000|2025-08-01 18:45:00|11546.1|11545.2|11542.4|11541.8|11547.8|11547.2|11542.1|11541.5|163
1754074200000|2025-08-01 18:50:00|11542.1|11541.5|11535.5|11534.9|11542.5|11541.9|11535.5|11534.9|144
1754074500000|2025-08-01 18:55:00|11535.4|11534.8|11526.6|11525.7|11535.8|11535.2|11526.1|11525.5|267
1754074800000|2025-08-01 19:00:00|11526.7|11526.1|11532.3|11531.7|11533.9|11533|11524.4|11523.8|233
1754075100000|2025-08-01 19:05:00|11532.4|11531.8|11537.7|11537.1|11539.6|11538.7|11532.4|11531.8|163
1754075400000|2025-08-01 19:10:00|11538.3|11537.7|11543.6|11543|11543.7|11543.1|11537.3|11536.7|167
1754075700000|2025-08-01 19:15:00|11543.4|11542.8|11545.5|11544.3|11545.8|11545.2|11541.9|11541.3|112
1754076000000|2025-08-01 19:20:00|11545.4|11544.2|11542.6|11542|11545.5|11544.2|11541.1|11540.5|141
1754076300000|2025-08-01 19:25:00|11542.8|11542.2|11544.4|11543.8|11545.5|11544.9|11541.1|11540.5|143
1754076600000|2025-08-01 19:30:00|11544.3|11543.7|11566.5|11565.9|11567.8|11566.5|11544.3|11543.7|1096
1754076900000|2025-08-01 19:35:00|11566.9|11566.3|11574.3|11573.7|11575.6|11574.7|11564.1|11563.5|668
1754077200000|2025-08-01 19:40:00|11573.9|11573.3|11580.3|11579.7|11581.1|11580.5|11569.1|11568.5|504
1754077500000|2025-08-01 19:45:00|11580.2|11579.6|11579.9|11579.3|11582.3|11581.7|11576.5|11575|502
1754077800000|2025-08-01 19:50:00|11580.5|11579.9|11579.6|11578.7|11581.2|11580.3|11570.2|11569.2|528
1754078100000|2025-08-01 19:55:00|11579.5|11578.6|11570.1|11568.8|11581.2|11580|11568.8|11567.8|323
1754078400000|2025-08-01 20:00:00|11569.9|11568.7|11575.3|11574.4|11575.5|11574.4|11569.4|11568.7|223
1754078700000|2025-08-01 20:05:00|11575.4|11574.5|11580.8|11579.9|11581.9|11581|11575.2|11574.3|142
1754079000000|2025-08-01 20:10:00|11581.1|11580.2|11579.6|11578.7|11581.1|11580.2|11576.5|11575.9|176
1754079300000|2025-08-01 20:15:00|11579.7|11578.8|11583.8|11583.2|11583.9|11583.3|11579.6|11578.8|91
1754079600000|2025-08-01 20:20:00|11583.9|11583.3|11585.7|11584.8|11585.9|11585|11583.3|11582.4|67
1754079900000|2025-08-01 20:25:00|11586.3|11585.4|11590|11589.1|11590.7|11589.8|11586.3|11585.4|144
1754080200000|2025-08-01 20:30:00|11589.9|11589|11595.5|11594.6|11597.7|11596.8|11588.3|11587.4|198
1754080500000|2025-08-01 20:35:00|11595.4|11594.5|11591.8|11590.9|11597.1|11596.2|11590.1|11589.2|154
1754080800000|2025-08-01 20:40:00|11591.6|11590.7|11586.2|11585.3|11593.2|11592.3|11583.8|11582.9|168
1754081100000|2025-08-01 20:45:00|11586.3|11585|11595.1|11593.3|11597|11595.6|11583.8|11582.9|285
1754081400000|2025-08-01 20:50:00|11595.2|11593.4|11595.9|11595|11596.7|11595.6|11593.5|11592.2|374
1754081700000|2025-08-01 20:55:00|11595.5|11594|11588.2|11586.7|11596.4|11594.9|11586.1|11581.3|245
1754251200000|2025-08-03 20:00:00|11597.2|11585.2|11598.1|11586.1|11598.1|11586.1|11597.2|11585.2|2
1754251500000|2025-08-03 20:05:00|11598.2|11586.2|11598.5|11586.5|11598.5|11586.5|11598.2|11586.2|2
1754251800000|2025-08-03 20:10:00|11597.6|11585.6|11597.1|11586.4|11597.6|11586.7|11596.8|11585.6|9
1754252100000|2025-08-03 20:15:00|11597.8|11586.5|11596.1|11587.4|11598.3|11587.4|11596.1|11585.9|15
1754252400000|2025-08-03 20:20:00|11596|11586.6|11597.2|11588.8|11597.5|11588.8|11596|11585.9|26
1754252700000|2025-08-03 20:25:00|11597.1|11588.9|11596.4|11591.2|11597.1|11591.2|11592.6|11588.9|26
1754253000000|2025-08-03 20:30:00|11597|11591.8|11596.5|11591.6|11598.2|11591.9|11596.5|11590.8|12
1754253300000|2025-08-03 20:35:00|11596.3|11591.4|11594.1|11592.2|11597.6|11592.8|11594.1|11589.8|12
1754253600000|2025-08-03 20:40:00|11595.3|11588.8|11591.7|11589.8|11595.3|11590.8|11591.5|11588.7|10
1754253900000|2025-08-03 20:45:00|11595.2|11588.7|11593|11591.1|11595.8|11591.1|11593|11588.4|8
1754254200000|2025-08-03 20:50:00|11592.9|11591|11598.6|11586.6|11598.6|11591|11592.9|11586.6|11
1754254500000|2025-08-03 20:55:00|11598.9|11586.3|11596.6|11588|11598.9|11588.9|11595.1|11584.6|13
1754254800000|2025-08-03 21:00:00|11598.4|11585.8|11597.1|11587|11598.6|11590.9|11593.4|11585.8|13
1754255100000|2025-08-03 21:05:00|11597|11586.9|11596.4|11588|11599.2|11590.8|11596.3|11586.9|109
1754255400000|2025-08-03 21:10:00|11596.8|11588.1|11600.2|11587.7|11600.5|11588.2|11596.3|11586.4|33
1754255700000|2025-08-03 21:15:00|11600.1|11587.8|11599|11592.7|11601|11592.7|11598.1|11587.8|49
1754256000000|2025-08-03 21:20:00|11598.7|11593.7|11597.7|11592.8|11599.4|11596|11596.8|11592.5|30
1754256300000|2025-08-03 21:25:00|11597.8|11592.7|11596.7|11590.1|11599.4|11594.3|11596.7|11590.1|53
1754256600000|2025-08-03 21:30:00|11596.6|11590|11596.2|11589.6|11597|11593|11594|11589.1|44
1754256900000|2025-08-03 21:35:00|11596.1|11589.5|11593.9|11588.8|11596.1|11589.5|11593.9|11588|44
1754257200000|2025-08-03 21:40:00|11594.2|11589.8|11596.2|11590.6|11596.4|11590.9|11594.1|11588.1|30
1754257500000|2025-08-03 21:45:00|11596.7|11591.1|11595.4|11589|11596.9|11592|11593.1|11588.9|121
1754257800000|2025-08-03 21:50:00|11595.6|11588.9|11595.8|11589.3|11595.8|11589.4|11593.7|11587.9|131
1754258100000|2025-08-03 21:55:00|11595.7|11590.4|11595.2|11588.6|11596.2|11591.5|11593|11586.5|86
1754258400000|2025-08-03 22:00:00|11595.1|11588.5|11594.9|11591.7|11598.7|11595|11592.8|11586.8|338
1754258700000|2025-08-03 22:05:00|11594.6|11592|11590.3|11589.1|11598.5|11596|11588.3|11586.3|164
1754259000000|2025-08-03 22:10:00|11590|11588.7|11585.5|11584.6|11591.6|11589.9|11585.5|11584.6|162
1754259300000|2025-08-03 22:15:00|11585.7|11584.8|11588|11587.1|11589.8|11588.9|11583.1|11582.2|138
1754259600000|2025-08-03 22:20:00|11587.7|11586.8|11586.3|11585.4|11588.4|11587.5|11583.8|11582.9|112
1754259900000|2025-08-03 22:25:00|11586.5|11585.6|11584.2|11583.3|11586.6|11585.7|11581.1|11580.2|98
1754260200000|2025-08-03 22:30:00|11584.1|11583.2|11582.4|11581.5|11584.1|11583.2|11578.9|11578|142
1754260500000|2025-08-03 22:35:00|11582.5|11581.6|11585|11584.1|11585.7|11584.8|11582.4|11581.5|70
1754260800000|2025-08-03 22:40:00|11584.9|11584|11580.9|11580|11585|11584.1|11580.3|11579.4|88
1754261100000|2025-08-03 22:45:00|11581.3|11580.4|11579.5|11578.6|11581.5|11580.6|11578.4|11577.5|67
1754261400000|2025-08-03 22:50:00|11580|11579.1|11580.1|11579.2|11583.3|11582.4|11579.4|11578.5|108
1754261700000|2025-08-03 22:55:00|11580.2|11579.3|11584.1|11582.8|11584.6|11583.7|11579.7|11578.8|117
1754262000000|2025-08-03 23:00:00|11584.4|11583.1|11585.4|11584.5|11587.6|11586.5|11582.9|11582|144
1754262300000|2025-08-03 23:05:00|11584.2|11583.3|11580.7|11580.1|11584.2|11583.3|11580.7|11580.1|140
1754262600000|2025-08-03 23:10:00|11580.6|11580|11584.3|11583.4|11584.6|11583.7|11580.6|11580|83
1754262900000|2025-08-03 23:15:00|11584.4|11583.5|11583.5|11582.6|11585.5|11584.6|11581.8|11580.9|75
1754263200000|2025-08-03 23:20:00|11583.3|11582.4|11580.6|11579.7|11584.3|11583.4|11580.3|11579.4|89
1754263500000|2025-08-03 23:25:00|11580.5|11579.6|11580.9|11580|11582|11581.1|11578.3|11577.4|124
1754263800000|2025-08-03 23:30:00|11581|11580.1|11581.1|11580.2|11583.3|11582.4|11579.4|11578.5|87
1754264100000|2025-08-03 23:35:00|11581|11580.1|11582.8|11581.9|11583.2|11582.3|11580.5|11579.6|64
1754264400000|2025-08-03 23:40:00|11582.7|11581.8|11583.8|11582.9|11584.2|11583.5|11582.2|11581.3|63
1754264700000|2025-08-03 23:45:00|11583.7|11582.8|11589|11588.1|11589.7|11588.7|11583.7|11582.8|124
1754265000000|2025-08-03 23:50:00|11588.9|11588|11588.6|11587.7|11590.5|11589.6|11587.4|11586.5|85
1754265300000|2025-08-03 23:55:00|11588.8|11587.9|11587.9|11587.3|11589.7|11588.8|11584.7|11584.1|136
1754265600000|2025-08-04 00:00:00|11588|11587.4|11581.1|11580.5|11589|11588.4|11577.9|11577.3|300
1754265900000|2025-08-04 00:05:00|11580.8|11580.2|11583.4|11582.8|11583.7|11583|11580.6|11580|189
1754266200000|2025-08-04 00:10:00|11583.5|11582.3|11573.7|11572.8|11583.7|11582.7|11572.7|11572.1|201
1754266500000|2025-08-04 00:15:00|11573.6|11572.7|11568.7|11568.1|11574.9|11574.3|11568.2|11567.6|156
1754266800000|2025-08-04 00:20:00|11568.8|11568.2|11566.1|11565.2|11571.6|11571|11565.5|11564.9|192
1754267100000|2025-08-04 00:25:00|11566.2|11565.3|11565.4|11564.5|11566.6|11566|11563.4|11562.5|232
1754267400000|2025-08-04 00:30:00|11565.6|11564.7|11560.7|11560.1|11565.6|11564.7|11558.1|11557.5|208
1754267700000|2025-08-04 00:35:00|11560.5|11559.9|11566.6|11566|11566.6|11566|11560.5|11559.9|192
1754268000000|2025-08-04 00:40:00|11566.7|11566.1|11562.2|11561.6|11568.4|11567.8|11562|11561.3|191
1754268300000|2025-08-04 00:45:00|11562.1|11561.5|11560.5|11559.9|11563.1|11562.5|11559.2|11558.6|146
1754268600000|2025-08-04 00:50:00|11560.2|11559.6|11558.9|11558.3|11563.2|11562.3|11557.8|11557.2|237
1754268900000|2025-08-04 00:55:00|11559.5|11558.9|11558.4|11557.8|11560.6|11560|11556.4|11555.8|256
1754269200000|2025-08-04 01:00:00|11558.1|11557.5|11559.1|11558.5|11560|11559.4|11555.7|11555.1|207
1754269500000|2025-08-04 01:05:00|11559|11558.4|11553.7|11553.1|11562.2|11561.6|11553.4|11552.8|172
1754269800000|2025-08-04 01:10:00|11553.6|11553|11553|11552.4|11554.8|11553.9|11552|11551.4|171
1754270100000|2025-08-04 01:15:00|11553.1|11552.5|11556.7|11556.1|11557.6|11557|11553|11552.4|240
1754270400000|2025-08-04 01:20:00|11556.8|11556.2|11552.4|11551.5|11557.7|11557.1|11551.3|11550.4|177
1754270700000|2025-08-04 01:25:00|11552.3|11551.4|11554|11553.4|11556|11555.4|11551.4|11550.5|154
1754271000000|2025-08-04 01:30:00|11554.1|11553.5|11558.2|11557.3|11559.3|11558.7|11552.5|11551.9|230
1754271300000|2025-08-04 01:35:00|11558.3|11557.4|11559.1|11558.2|11560.7|11560.1|11556.5|11555.6|201
1754271600000|2025-08-04 01:40:00|11559.2|11558.3|11563.1|11562.2|11564.3|11563.4|11558.5|11557.9|215
1754271900000|2025-08-04 01:45:00|11563.2|11562.3|11568.6|11568|11571.6|11571|11562.9|11562.1|250
1754272200000|2025-08-04 01:50:00|11568.8|11568.2|11571.4|11570.8|11572.2|11571.6|11566.6|11566|165
1754272500000|2025-08-04 01:55:00|11570.8|11570.2|11571.3|11570.7|11572.5|11571.9|11567.5|11566.9|168
1754272800000|2025-08-04 02:00:00|11571.5|11570.9|11571.4|11570.8|11575.2|11574.6|11568.1|11567.5|220
1754273100000|2025-08-04 02:05:00|11570.8|11570.2|11573.8|11573.2|11575.1|11574.2|11569.1|11568.5|148
1754273400000|2025-08-04 02:10:00|11573.7|11573.1|11573.3|11572.7|11575.1|11574.5|11572.1|11571|98
1754273700000|2025-08-04 02:15:00|11573.9|11573.3|11575.8|11575.2|11577|11576.4|11573.9|11573.3|121
1754274000000|2025-08-04 02:20:00|11576.2|11575.6|11575.3|11574.7|11578.5|11577.9|11574.8|11574.2|117
1754274300000|2025-08-04 02:25:00|11575.1|11574.5|11575.7|11575.1|11576.7|11576.1|11573.7|11573.1|126
1754274600000|2025-08-04 02:30:00|11575.5|11574.9|11577.1|11576.5|11577.3|11576.7|11574.2|11573.6|116
1754274900000|2025-08-04 02:35:00|11577.2|11576.6|11575.5|11574.9|11578.8|11578.2|11575.1|11574.5|134
1754275200000|2025-08-04 02:40:00|11575.7|11575.1|11576.5|11575.9|11576.6|11576|11572.7|11572.1|111
1754275500000|2025-08-04 02:45:00|11576.3|11575.7|11573.7|11573.1|11577.3|11576.7|11572.9|11572.3|99
1754275800000|2025-08-04 02:50:00|11573.8|11573.2|11576.2|11575.6|11576.6|11576|11573.2|11572.6|76
1754276100000|2025-08-04 02:55:00|11576.3|11575.7|11576.2|11575.6|11577.7|11577.1|11575.8|11575.2|106
1754276400000|2025-08-04 03:00:00|11576.6|11576|11585.2|11584.6|11586.1|11585.5|11576.6|11576|154
1754276700000|2025-08-04 03:05:00|11584.1|11583.5|11582.2|11581.6|11584.2|11583.6|11581.4|11580.8|111
1754277000000|2025-08-04 03:10:00|11582.3|11581.7|11584.1|11583.5|11586.6|11586|11582.3|11581.7|80
1754277300000|2025-08-04 03:15:00|11584|11583.4|11580.2|11579.6|11585|11584.4|11579.8|11579.2|94
1754277600000|2025-08-04 03:20:00|11580|11579.4|11580.1|11579.2|11580.9|11580.3|11578.7|11578.1|90
1754277900000|2025-08-04 03:25:00|11580.2|11579.3|11580.8|11580.2|11581.7|11580.8|11578.8|11577.9|86
1754278200000|2025-08-04 03:30:00|11581.1|11580.5|11579.8|11579.2|11582.2|11581.6|11576.9|11576.3|130
1754278500000|2025-08-04 03:35:00|11579.7|11579.1|11579.9|11579.3|11580.8|11580.2|11578.7|11578.1|82
1754278800000|2025-08-04 03:40:00|11580|11579.4|11577.4|11576.8|11581|11580.4|11577.1|11576.5|61
1754279100000|2025-08-04 03:45:00|11576.9|11576.3|11579.2|11578.6|11580.2|11579.6|11576.9|11576.3|89
1754279400000|2025-08-04 03:50:00|11579.1|11578.5|11580.8|11579.9|11581.1|11580.5|11578.4|11577.8|74
1754279700000|2025-08-04 03:55:00|11580.9|11580|11579.3|11578.7|11582.6|11581.7|11578.9|11578.3|68
1754280000000|2025-08-04 04:00:00|11579.2|11578.6|11581.1|11580.2|11581.4|11580.6|11578.2|11577.6|74
1754280300000|2025-08-04 04:05:00|11581.6|11580.7|11581.5|11580.6|11581.9|11581|11578.2|11577.3|70
1754280600000|2025-08-04 04:10:00|11581.6|11580.7|11581.8|11580.5|11585|11583.7|11581.5|11580.5|113
1754280900000|2025-08-04 04:15:00|11581.7|11580.6|11584.3|11583.4|11584.8|11583.7|11581.7|11580.6|60
1754281200000|2025-08-04 04:20:00|11584.5|11583.6|11584|11582.7|11585.4|11583.9|11582.7|11581.5|108
1754281500000|2025-08-04 04:25:00|11583.8|11582.5|11583.9|11583|11583.9|11583|11581.8|11580.6|43
1754281800000|2025-08-04 04:30:00|11584.7|11584.1|11584.6|11583.7|11585.4|11584.6|11583.5|11582.6|73
1754282100000|2025-08-04 04:35:00|11584.7|11583.8|11580.7|11580.1|11585.8|11585.2|11580.6|11579.8|90
1754282400000|2025-08-04 04:40:00|11580.6|11580|11578.6|11578|11580.6|11580|11577.6|11577|73
1754282700000|2025-08-04 04:45:00|11578.5|11577.9|11579.9|11579.3|11580.9|11580.3|11578|11577.4|41
1754283000000|2025-08-04 04:50:00|11580.3|11579.7|11579.4|11578.8|11580.7|11580.1|11578|11577.4|66
1754283300000|2025-08-04 04:55:00|11579.3|11578.7|11574.7|11574.1|11579.3|11578.7|11574.7|11574.1|109
1754283600000|2025-08-04 05:00:00|11574.8|11574.2|11578.6|11578|11579.5|11578.9|11571.3|11570.7|203
1754283900000|2025-08-04 05:05:00|11578.7|11578.1|11581.4|11580.8|11582.6|11582|11578.7|11578.1|136
1754284200000|2025-08-04 05:10:00|11581.5|11580.9|11578.7|11578.1|11581.5|11580.9|11578.6|11578|90
1754284500000|2025-08-04 05:15:00|11578.6|11578|11574.5|11573.9|11578.6|11578|11574.4|11573.8|106
1754284800000|2025-08-04 05:20:00|11574.3|11573.7|11577.8|11577.2|11577.8|11577.2|11573.5|11572.9|107
1754285100000|2025-08-04 05:25:00|11577.5|11576.9|11576.6|11576|11579.4|11578.8|11575.8|11575.2|96
1754285400000|2025-08-04 05:30:00|11576.2|11575.6|11573.1|11572.5|11576.8|11576.2|11572.1|11571.5|107
1754285700000|2025-08-04 05:35:00|11573|11572.4|11573.6|11573|11574.5|11573.9|11572.2|11571.6|97
1754286000000|2025-08-04 05:40:00|11573.7|11573.1|11571.9|11571.3|11574.3|11573.7|11570.9|11570.3|85
1754286300000|2025-08-04 05:45:00|11571.7|11571.1|11569.5|11568.9|11571.8|11571.1|11567.5|11566.5|103
1754286600000|2025-08-04 05:50:00|11569.6|11569|11570.2|11569.6|11571.7|11571.1|11567.8|11567.2|117
1754286900000|2025-08-04 05:55:00|11570.7|11570.1|11570.4|11569.8|11571.8|11571.2|11568.6|11567.9|140
1754287200000|2025-08-04 06:00:00|11570.6|11570|11569.1|11568.5|11571.5|11570.9|11567|11566.4|232
1754287500000|2025-08-04 06:05:00|11568.6|11568|11570.4|11569.8|11574.3|11573|11568.6|11568|227
1754287800000|2025-08-04 06:10:00|11570.2|11569.6|11579.2|11578.3|11579.3|11578.7|11569|11568.4|329
1754288100000|2025-08-04 06:15:00|11578.8|11578.2|11581|11580.4|11583.6|11583|11577.5|11576.9|298
1754288400000|2025-08-04 06:20:00|11580.9|11580.3|11570.2|11569.6|11581.3|11580.7|11569.7|11569.1|249
1754288700000|2025-08-04 06:25:00|11570.1|11569.5|11567.2|11566.6|11570.2|11569.6|11563.8|11563.2|226
1754289000000|2025-08-04 06:30:00|11568.2|11567.6|11570.8|11570.2|11571.3|11570.5|11566.7|11563.9|403
1754289300000|2025-08-04 06:35:00|11570.3|11569.7|11570.8|11569.6|11573.4|11572.8|11568.6|11568|234
1754289600000|2025-08-04 06:40:00|11571.1|11569.9|11575.4|11574.5|11576.9|11576.3|11570.8|11569.6|295
1754289900000|2025-08-04 06:45:00|11574.7|11574.1|11573.7|11573.1|11576.5|11575.7|11571.7|11571.1|226
1754290200000|2025-08-04 06:50:00|11573.2|11572.6|11576|11575.1|11578.5|11577.7|11572.9|11572.3|187
1754290500000|2025-08-04 06:55:00|11575.3|11574.9|11572.4|11571.8|11576.7|11575.8|11571.2|11570.6|279
1754290800000|2025-08-04 07:00:00|11572.3|11571.7|11573|11572.4|11579|11578.4|11569.6|11569|368
1754291100000|2025-08-04 07:05:00|11572.9|11572.3|11566.7|11566.1|11572.9|11572.3|11563.1|11562.4|397
1754291400000|2025-08-04 07:10:00|11566.6|11566|11566.2|11565.6|11571.3|11570.7|11565.9|11565.3|370
1754291700000|2025-08-04 07:15:00|11566.1|11565.5|11561.6|11561|11567.8|11567.2|11560.7|11560.1|363
1754292000000|2025-08-04 07:20:00|11561.4|11560.8|11557.3|11556.7|11562.8|11562.2|11557.3|11556.7|314
1754292300000|2025-08-04 07:25:00|11557.5|11556.9|11559.3|11558.7|11560.8|11560.2|11556.2|11555.6|176
1754292600000|2025-08-04 07:30:00|11558.9|11558.3|11558.6|11558|11559.5|11558.9|11554.6|11554|236
1754292900000|2025-08-04 07:35:00|11558.7|11558.1|11554.1|11553.5|11560.7|11559.8|11554|11553.4|210
1754293200000|2025-08-04 07:40:00|11554.4|11553.8|11557.8|11557.2|11558.2|11557.6|11551|11550.1|232
1754293500000|2025-08-04 07:45:00|11557.7|11557.1|11556.8|11556.2|11558.5|11557.9|11554.7|11554.1|233
1754293800000|2025-08-04 07:50:00|11556.7|11556.1|11565.5|11564.6|11565.8|11564.9|11556|11555.4|208
1754294100000|2025-08-04 07:55:00|11565.7|11564.8|11564.1|11563.5|11566.9|11566.3|11562.3|11561.6|390
1754294400000|2025-08-04 08:00:00|11564.2|11563.6|11558.5|11557.9|11564.4|11563.8|11556.5|11555.9|360
1754294700000|2025-08-04 08:05:00|11558|11557.4|11558.7|11558.1|11562.7|11562.1|11557.2|11556.6|256
1754295000000|2025-08-04 08:10:00|11559.1|11558.5|11562.9|11562|11565.7|11564.7|11559|11558.1|273
1754295300000|2025-08-04 08:15:00|11562.7|11561.8|11560.5|11559.9|11563.4|11562.5|11559.5|11558.9|257
1754295600000|2025-08-04 08:20:00|11560.2|11559.6|11559|11558.4|11560.3|11559.7|11556.8|11556.2|230
1754295900000|2025-08-04 08:25:00|11559.3|11558.2|11561.5|11560.9|11563.5|11562.6|11557.1|11556.3|236
1754296200000|2025-08-04 08:30:00|11561.3|11560.7|11556.1|11555.5|11562.3|11561.4|11554.7|11554.1|237
1754296500000|2025-08-04 08:35:00|11555.9|11555.3|11554.6|11553.7|11555.9|11555.3|11549.8|11549.2|228
1754296800000|2025-08-04 08:40:00|11553.7|11552.6|11551.8|11550.9|11554|11553.4|11550.8|11550.2|184
1754297100000|2025-08-04 08:45:00|11551.7|11550.8|11556.6|11556|11557.1|11556.5|11550.7|11550.1|208
1754297400000|2025-08-04 08:50:00|11556.5|11555.9|11559.3|11558.4|11560.3|11559.4|11554|11552.9|197
1754297700000|2025-08-04 08:55:00|11559.2|11558.3|11558.4|11557.8|11559.8|11559.2|11556.8|11556.2|191
1754298000000|2025-08-04 09:00:00|11558.3|11557.7|11560.6|11560|11561.9|11561.3|11555.6|11555|253
1754298300000|2025-08-04 09:05:00|11560.7|11560.1|11565.4|11564.8|11566.8|11566.2|11560.2|11559.6|233
1754298600000|2025-08-04 09:10:00|11565.2|11564.6|11568.6|11568|11570.4|11569.5|11564.7|11564.1|250
1754298900000|2025-08-04 09:15:00|11568.3|11567.7|11573.5|11572.9|11573.7|11572.9|11566.9|11566.3|272
1754299200000|2025-08-04 09:20:00|11573.3|11572.7|11569.6|11569|11574|11573.4|11567.8|11567.2|307
1754299500000|2025-08-04 09:25:00|11569.4|11568.8|11571|11570.4|11573.5|11572.9|11569.4|11568.8|212
1754299800000|2025-08-04 09:30:00|11570.9|11570.3|11570.7|11570.1|11573.2|11572.6|11570.3|11569.7|146
1754300100000|2025-08-04 09:35:00|11570.5|11569.9|11576.8|11576.2|11577.7|11577.1|11570.1|11569.5|238
1754300400000|2025-08-04 09:40:00|11576.7|11576.1|11573|11572.1|11576.9|11576.3|11572.4|11571.7|196
1754300700000|2025-08-04 09:45:00|11572.9|11572|11570.3|11569.7|11573.1|11572.2|11568.7|11568.1|187
1754301000000|2025-08-04 09:50:00|11569.9|11569.3|11566.5|11565.9|11570.1|11569.3|11564.6|11564|214
1754301300000|2025-08-04 09:55:00|11566.7|11566.1|11565.3|11564.4|11568.3|11567.7|11563.5|11562.9|218
1754301600000|2025-08-04 10:00:00|11565.2|11564.3|11563.4|11562.5|11567.1|11565.6|11561.1|11560.5|233
1754301900000|2025-08-04 10:05:00|11563.2|11562.6|11562.1|11560.8|11565.1|11564.2|11561.3|11559.9|201
1754302200000|2025-08-04 10:10:00|11561.8|11560.9|11562.7|11562.1|11563.9|11563.3|11560.8|11560.2|160
1754302500000|2025-08-04 10:15:00|11562.5|11561.9|11559|11558.4|11563.9|11563|11558.5|11557.6|170
1754302800000|2025-08-04 10:20:00|11558.7|11558.1|11557.2|11556|11559.3|11558.7|11555.5|11554.9|143
1754303100000|2025-08-04 10:25:00|11556.6|11555.7|11560.2|11559.6|11561.1|11560.2|11556.2|11555.3|142
1754303400000|2025-08-04 10:30:00|11560|11559.4|11560.8|11560.2|11562.8|11562.2|11559.2|11558.6|155
1754303700000|2025-08-04 10:35:00|11560.7|11560.1|11558.8|11558.2|11561.6|11561|11556.8|11556.2|170
1754304000000|2025-08-04 10:40:00|11558.6|11558|11561.5|11560.9|11564.3|11563.7|11558.3|11557.7|182
1754304300000|2025-08-04 10:45:00|11561.4|11560.8|11565.2|11564.6|11565.8|11565.2|11560|11559.4|185
1754304600000|2025-08-04 10:50:00|11565.9|11565.3|11573.6|11573|11574.4|11573.8|11565.7|11565.1|181
1754304900000|2025-08-04 10:55:00|11573.4|11572.8|11574|11573.4|11577.2|11576.6|11572.8|11572.2|247
1754305200000|2025-08-04 11:00:00|11573.9|11573.3|11579|11578.4|11580.2|11579.6|11573.8|11573.2|246
1754305500000|2025-08-04 11:05:00|11579.1|11578.5|11576.7|11576.1|11581.3|11580.7|11574.4|11573.8|252
1754305800000|2025-08-04 11:10:00|11576.5|11575.9|11583.6|11582.7|11583.8|11582.9|11576.2|11575.6|238
1754306100000|2025-08-04 11:15:00|11584.1|11583.2|11583.3|11582.7|11586.7|11586.1|11582.6|11582|333
1754306400000|2025-08-04 11:20:00|11583.2|11582.6|11581.7|11581.1|11585.7|11585.1|11579.6|11579|251
1754306700000|2025-08-04 11:25:00|11581.6|11581|11579.8|11579.2|11583.3|11582.5|11577.6|11577|194
1754307000000|2025-08-04 11:30:00|11579.9|11579.3|11573.2|11572.3|11580.2|11579.6|11572.2|11571.3|263
1754307300000|2025-08-04 11:35:00|11573.1|11572.2|11571.1|11570.5|11574.7|11574.1|11570.9|11570.3|184
1754307600000|2025-08-04 11:40:00|11571|11570.4|11568.5|11567.9|11571.9|11571.3|11568.2|11567.6|182
1754307900000|2025-08-04 11:45:00|11568.3|11567.7|11567.2|11566.6|11569.3|11568.7|11565.4|11564.8|208
1754308200000|2025-08-04 11:50:00|11567.4|11566.8|11570.3|11569.7|11570.7|11569.9|11565.6|11565|220
1754308500000|2025-08-04 11:55:00|11570.4|11569.8|11567.4|11566.8|11572.5|11571.8|11566.8|11566.2|324
1754308800000|2025-08-04 12:00:00|11567.7|11567.1|11562.4|11561.8|11569.8|11569.2|11561.7|11561.1|336
1754309100000|2025-08-04 12:05:00|11562.5|11561.9|11565.3|11564.7|11567.4|11566.1|11561|11560.4|301
1754309400000|2025-08-04 12:10:00|11565.4|11564.8|11565.4|11564.8|11566.4|11565.8|11564|11563.1|210
1754309700000|2025-08-04 12:15:00|11565.5|11564.9|11571.9|11571.3|11573|11572.4|11564.5|11563.9|298
1754310000000|2025-08-04 12:20:00|11571.8|11571.2|11578.5|11577.9|11582.2|11581.3|11571.6|11571|356
1754310300000|2025-08-04 12:25:00|11578.4|11577.8|11584|11583.4|11584.3|11583.7|11576.6|11576|258
1754310600000|2025-08-04 12:30:00|11584.1|11583.5|11587.5|11586.6|11587.5|11586.6|11582.1|11581.5|258
1754310900000|2025-08-04 12:35:00|11587.4|11586.2|11581.9|11581.3|11587.7|11586.8|11580.2|11579.6|288
1754311200000|2025-08-04 12:40:00|11581.8|11581.2|11585|11584.4|11586.3|11585.6|11579|11578.1|262
1754311500000|2025-08-04 12:45:00|11585.1|11584.5|11582.3|11581.7|11589.3|11588.2|11580.9|11580.3|268
1754311800000|2025-08-04 12:50:00|11582.5|11581.9|11573.2|11572.6|11584.2|11583.6|11573.1|11572.5|277
1754312100000|2025-08-04 12:55:00|11573.3|11572.7|11575.8|11575.2|11577.9|11577.3|11572.9|11572|236
1754312400000|2025-08-04 13:00:00|11576|11575.4|11583.1|11582.5|11584|11583.4|11573.7|11573.1|293
1754312700000|2025-08-04 13:05:00|11583.4|11582.8|11584.7|11584.1|11585.8|11585.2|11582.1|11581.5|257
1754313000000|2025-08-04 13:10:00|11585.6|11585|11587.1|11586.5|11589.2|11587.7|11583.5|11582.9|262
1754313300000|2025-08-04 13:15:00|11587|11586.4|11585.3|11584.7|11587.1|11586.4|11582.2|11581.3|252
1754313600000|2025-08-04 13:20:00|11585.4|11584.8|11584.1|11583.5|11585.5|11584.9|11581.2|11580.6|260
1754313900000|2025-08-04 13:25:00|11583.8|11583.2|11586.1|11585.5|11588.9|11588.3|11583.7|11583.1|223
1754314200000|2025-08-04 13:30:00|11586|11585.4|11582.2|11581.6|11588.2|11587.6|11580.4|11579.7|359
1754314500000|2025-08-04 13:35:00|11581.8|11581.2|11580.7|11580.1|11582.1|11581.5|11576.8|11576.2|458
1754314800000|2025-08-04 13:40:00|11580.5|11579.9|11578.7|11578.1|11582.6|11582|11576.1|11575.4|342
1754315100000|2025-08-04 13:45:00|11578.5|11577.9|11580|11579.4|11582.1|11581.5|11574.9|11574.3|322
1754315400000|2025-08-04 13:50:00|11580.1|11579.5|11575.7|11575.1|11582.8|11582.2|11575.4|11574.8|321
1754315700000|2025-08-04 13:55:00|11575.6|11575|11576.4|11575.8|11578.3|11577.7|11573.5|11572.9|300
1754316000000|2025-08-04 14:00:00|11576.6|11576|11574.6|11574|11582.9|11582.2|11574|11573.4|451
1754316300000|2025-08-04 14:05:00|11574.1|11573.5|11576.1|11575.5|11581.7|11580.8|11573.4|11572.8|395
1754316600000|2025-08-04 14:10:00|11576|11575.4|11577.3|11576.7|11579.4|11578.8|11566.6|11566|483
1754316900000|2025-08-04 14:15:00|11577.4|11576.8|11572.5|11571.6|11580.1|11579.5|11571.5|11570.8|322
1754317200000|2025-08-04 14:20:00|11572.4|11571.5|11583|11582.4|11583.5|11582.9|11571|11570.4|357
1754317500000|2025-08-04 14:25:00|11582.9|11582.3|11583.2|11582.6|11587.5|11586.8|11580.7|11580.1|357
1754317800000|2025-08-04 14:30:00|11583.1|11582.5|11585|11584.4|11586.3|11585.6|11579.9|11579.3|292
1754318100000|2025-08-04 14:35:00|11584.7|11584.1|11582|11581.4|11586.3|11585.7|11579.7|11579.1|283
1754318400000|2025-08-04 14:40:00|11581.9|11581.3|11574.6|11574|11582.2|11581.6|11574.4|11573.8|285
1754318700000|2025-08-04 14:45:00|11574.7|11574.1|11574.2|11573.6|11578.1|11577.2|11571.6|11570.9|349
1754319000000|2025-08-04 14:50:00|11574.7|11574.1|11560.1|11559.5|11575.1|11574.5|11559.4|11558.8|488
1754319300000|2025-08-04 14:55:00|11560|11559.4|11564.2|11563.6|11565.2|11564.6|11557.6|11557|547
1754319600000|2025-08-04 15:00:00|11564|11563.4|11564.1|11563.5|11566.7|11566.1|11561.6|11561|352
1754319900000|2025-08-04 15:05:00|11564.7|11564.1|11571.9|11571.3|11572.3|11571.7|11562.4|11561.8|323
1754320200000|2025-08-04 15:10:00|11571.8|11571.2|11572.9|11572.3|11576.7|11574.8|11569.5|11568.9|461
1754320500000|2025-08-04 15:15:00|11572.8|11572.2|11572.4|11571.5|11575.5|11574.9|11569.5|11568.2|340
1754320800000|2025-08-04 15:20:00|11572.2|11571.3|11567.9|11567.3|11572.4|11571.5|11566.7|11566.1|273
1754321100000|2025-08-04 15:25:00|11568|11567.4|11566.1|11565.5|11569.3|11568.7|11564.2|11563.6|244
1754321400000|2025-08-04 15:30:00|11566.4|11565.8|11567.8|11567.2|11569.4|11568.8|11562.7|11562.1|277
1754321700000|2025-08-04 15:35:00|11567.9|11567.3|11573.9|11573.3|11574|11573.4|11567|11566.4|274
1754322000000|2025-08-04 15:40:00|11574.3|11573.7|11572.2|11571.6|11575.7|11575.1|11569.6|11569|238
1754322300000|2025-08-04 15:45:00|11572|11571.4|11574.1|11573.5|11574.1|11573.5|11570.6|11570|220
1754322600000|2025-08-04 15:50:00|11574.3|11573.7|11568|11567.4|11576.8|11576.2|11567.2|11566.6|213
1754322900000|2025-08-04 15:55:00|11567.7|11567.1|11567.8|11566.9|11570.1|11569.5|11566.1|11565.5|269
1754323200000|2025-08-04 16:00:00|11567.9|11567|11565.5|11564.9|11570.2|11569.6|11564.2|11563.6|263
1754323500000|2025-08-04 16:05:00|11565.1|11564.5|11562.5|11561.9|11565.1|11564.5|11561.6|11560.9|173
1754323800000|2025-08-04 16:10:00|11562.6|11562|11564.6|11564|11567.5|11566.8|11561.7|11561.1|166
1754324100000|2025-08-04 16:15:00|11564.5|11563.9|11559.6|11559|11564.9|11564.3|11559|11558.4|165
1754324400000|2025-08-04 16:20:00|11559.5|11558.9|11559.6|11559|11561.1|11560.5|11557.8|11556.9|153
1754324700000|2025-08-04 16:25:00|11559.7|11559.1|11565.5|11564.9|11566.3|11565.7|11559.2|11558.6|171
1754325000000|2025-08-04 16:30:00|11565.6|11565|11566.4|11565.8|11566.6|11566|11561.1|11560.5|163
1754325300000|2025-08-04 16:35:00|11566.3|11565.7|11566.2|11565.6|11568.5|11567.9|11565.5|11564.9|146
1754325600000|2025-08-04 16:40:00|11566.1|11565.2|11567.8|11567.2|11569.7|11568.8|11564.8|11564.2|168
1754325900000|2025-08-04 16:45:00|11567.9|11567.3|11572.4|11571.5|11572.5|11571.9|11566.8|11566|149
1754326200000|2025-08-04 16:50:00|11572.2|11571.3|11574.1|11573.5|11574.8|11574.2|11571.9|11571|122
1754326500000|2025-08-04 16:55:00|11574|11573.4|11572.5|11571.9|11575.5|11574.9|11571.1|11570.5|188
1754326800000|2025-08-04 17:00:00|11572.4|11571.8|11570.5|11569.9|11573.3|11572.7|11569.6|11569|172
1754327100000|2025-08-04 17:05:00|11570.4|11569.8|11567.1|11566.2|11571.1|11570.5|11566.9|11566.1|134
1754327400000|2025-08-04 17:10:00|11567|11566.1|11569.2|11568.6|11569.2|11568.6|11565.3|11564.7|101
1754327700000|2025-08-04 17:15:00|11569.5|11568.9|11573.3|11572.7|11573.3|11572.7|11568.7|11568.1|111
1754328000000|2025-08-04 17:20:00|11573.5|11572.9|11572.2|11571.6|11574.3|11573.7|11571|11570.4|105
1754328300000|2025-08-04 17:25:00|11572|11571.4|11569.5|11568.9|11573.7|11573.1|11569.5|11568.6|110
1754328600000|2025-08-04 17:30:00|11569.6|11569|11568|11567.1|11572.3|11571.7|11566.7|11565.8|100
1754328900000|2025-08-04 17:35:00|11568.1|11567.5|11566.2|11565.6|11570.1|11569.5|11565.4|11564.8|92
1754329200000|2025-08-04 17:40:00|11566.1|11565.5|11565.5|11564.9|11567.1|11566.5|11565|11564.4|75
1754329500000|2025-08-04 17:45:00|11565.4|11564.8|11570.5|11569.9|11574.1|11573.5|11565|11564.4|201
1754329800000|2025-08-04 17:50:00|11570.3|11569.7|11572|11571.4|11572.6|11572|11569.5|11568.9|113
1754330100000|2025-08-04 17:55:00|11572.1|11571.5|11573.1|11572.5|11574.6|11574|11572|11571.4|130
1754330400000|2025-08-04 18:00:00|11573.4|11572.8|11573.6|11573|11575.5|11574.9|11572|11571.4|136
1754330700000|2025-08-04 18:05:00|11573.5|11572.9|11574.9|11574.3|11575.4|11574.8|11573.4|11572.8|95
1754331000000|2025-08-04 18:10:00|11575.1|11574.5|11575|11574.4|11575.9|11575.3|11574.1|11573.5|97
1754331300000|2025-08-04 18:15:00|11574.7|11574.1|11572.9|11572.3|11576.6|11576|11572.1|11571.5|121
1754331600000|2025-08-04 18:20:00|11573|11572.4|11577.3|11576.7|11577.7|11577.1|11572.7|11572.1|120
1754331900000|2025-08-04 18:25:00|11577.4|11576.8|11572.7|11572.1|11577.8|11577.2|11572.5|11571.9|117
1754332200000|2025-08-04 18:30:00|11572.6|11572|11571.2|11570.6|11573.2|11572.6|11569.5|11568.9|127
1754332500000|2025-08-04 18:35:00|11571.1|11570.5|11570.4|11569.8|11571.8|11571|11569.9|11569.3|118
1754332800000|2025-08-04 18:40:00|11570.5|11569.9|11570|11569.4|11571|11570.4|11566.4|11565.8|146
1754333100000|2025-08-04 18:45:00|11569.9|11569.3|11570.5|11569.6|11571.8|11570.5|11569.4|11568.5|97
1754333400000|2025-08-04 18:50:00|11570.4|11569.8|11566.8|11566.2|11570.9|11570.2|11566.1|11565.5|100
1754333700000|2025-08-04 18:55:00|11567.1|11566.5|11565.9|11565.3|11568.6|11567.7|11564.6|11564|219
1754334000000|2025-08-04 19:00:00|11565.8|11565.2|11566.3|11565.7|11569.8|11569.2|11565.8|11565.2|153
1754334300000|2025-08-04 19:05:00|11565.9|11565.3|11570.7|11570.1|11571.4|11570.8|11564.7|11564.1|95
1754334600000|2025-08-04 19:10:00|11570.6|11570|11568.1|11567.2|11570.6|11570|11566.9|11566.3|102
1754334900000|2025-08-04 19:15:00|11568|11567.1|11571.5|11570.9|11572.7|11572|11567.5|11566.6|129
1754335200000|2025-08-04 19:20:00|11571.3|11570.7|11571.4|11570.8|11571.7|11571.1|11569.9|11569.3|82
1754335500000|2025-08-04 19:25:00|11571.7|11571.1|11571.7|11571.1|11572.8|11572.2|11571.1|11570.5|67
1754335800000|2025-08-04 19:30:00|11571.8|11571.2|11571.9|11571.3|11572.9|11572.3|11571.3|11570.7|90
1754336100000|2025-08-04 19:35:00|11571.8|11571.2|11568.8|11568.2|11571.8|11571.2|11568.3|11567.7|69
1754336400000|2025-08-04 19:40:00|11568.7|11568.1|11568.1|11567.5|11568.9|11568.3|11566.3|11565.7|101
1754336700000|2025-08-04 19:45:00|11567.4|11566.8|11566|11565.4|11567.9|11567.3|11564.6|11564|87
1754337000000|2025-08-04 19:50:00|11566.3|11565.7|11566.7|11565.5|11569.1|11568.5|11565.4|11564.5|120
1754337300000|2025-08-04 19:55:00|11566.9|11565.3|11568.5|11567.9|11569.1|11568.5|11563.6|11562.9|137
1754337600000|2025-08-04 20:00:00|11568.7|11568.1|11566.6|11566|11569|11568.4|11565.6|11565|88
1754337900000|2025-08-04 20:05:00|11566.4|11565.8|11567|11566.4|11568.2|11567.6|11566.3|11565.7|56
1754338200000|2025-08-04 20:10:00|11566.9|11566.3|11572.2|11571.6|11572.2|11571.6|11566.7|11565.9|67
1754338500000|2025-08-04 20:15:00|11572.1|11571.5|11574.7|11574.1|11576.1|11575.5|11571.7|11571.1|78
1754338800000|2025-08-04 20:20:00|11575.3|11574.7|11575.3|11574.7|11576.1|11575.5|11574.4|11573.7|66
1754339100000|2025-08-04 20:25:00|11575.5|11574.9|11575.4|11574.8|11576.1|11575.5|11574.4|11573.8|57
1754339400000|2025-08-04 20:30:00|11575.5|11574.9|11574.7|11574.1|11575.9|11575.1|11574.5|11573.9|47
1754339700000|2025-08-04 20:35:00|11574.4|11573.8|11573.3|11572.7|11574.4|11573.8|11573|11572.4|47
1754340000000|2025-08-04 20:40:00|11573.2|11572.6|11572.5|11571.9|11574.1|11573.5|11571.9|11571.1|52
1754340300000|2025-08-04 20:45:00|11572.6|11572|11573|11572.1|11573.8|11572.9|11572.1|11571.3|57
1754340600000|2025-08-04 20:50:00|11573.1|11572.2|11575.9|11575|11576.2|11575.3|11573.1|11572.2|47
1754340900000|2025-08-04 20:55:00|11576.3|11574.8|11574.7|11568.1|11577.6|11574.8|11574|11568.1|84
1754341200000|2025-08-04 21:00:00|11573.2|11566.6|11572|11565.4|11573.2|11566.6|11572|11565.4|4
1754341500000|2025-08-04 21:05:00|11572.3|11565.7|11573.3|11566.7|11573.3|11566.7|11572|11565.4|16
1754341800000|2025-08-04 21:10:00|11573.5|11566.9|11575.1|11568.5|11575.1|11568.5|11573.5|11566.9|15
1754342100000|2025-08-04 21:15:00|11575|11568.4|11575.8|11569.2|11575.8|11569.2|11575|11568.4|8
1754342400000|2025-08-04 21:20:00|11575.7|11569.1|11575.1|11568.5|11575.7|11569.1|11575|11568.4|8
1754342700000|2025-08-04 21:25:00|11575|11568.4|11573.9|11567.3|11575|11568.4|11571.8|11565.2|21
1754343000000|2025-08-04 21:30:00|11573.8|11567.2|11573.6|11567|11575.1|11570.4|11573|11566.4|28
1754343300000|2025-08-04 21:35:00|11573.3|11567.2|11573|11566.4|11573.5|11567.2|11572.8|11566.2|18
1754343600000|2025-08-04 21:40:00|11572.9|11566.3|11573.1|11566.9|11573.5|11567|11572.9|11566.3|11
1754343900000|2025-08-04 21:45:00|11573.2|11567|11573.3|11567.2|11573.3|11567.2|11573.2|11566.8|10
1754344200000|2025-08-04 21:50:00|11573.4|11566.9|11572.9|11567.4|11573.4|11567.4|11572.9|11566.3|15
1754344500000|2025-08-04 21:55:00|11573.2|11567.1|11572.8|11566.2|11573.2|11567.5|11572.4|11566.2|12
1754344800000|2025-08-04 22:00:00|11572.6|11566|11574.7|11572.4|11576.8|11574.1|11571.9|11565.3|94
1754345100000|2025-08-04 22:05:00|11574.4|11572.7|11576.4|11575.2|11576.4|11575.2|11573.7|11572.1|40
1754345400000|2025-08-04 22:10:00|11576.2|11575.3|11576.1|11575.2|11578.6|11577.5|11575.8|11574.9|68
1754345700000|2025-08-04 22:15:00|11576.2|11575.1|11578.2|11577.3|11578.8|11577.9|11575.5|11573.9|52
1754346000000|2025-08-04 22:20:00|11578|11577.1|11578.2|11577.3|11578.5|11577.6|11576.9|11575.9|51
1754346300000|2025-08-04 22:25:00|11578.4|11577.5|11580.2|11579.3|11580.2|11579.3|11578.4|11577.5|35
1754346600000|2025-08-04 22:30:00|11580.5|11579.6|11581.9|11581|11582|11581|11580.2|11579.3|50
1754346900000|2025-08-04 22:35:00|11581.7|11580.8|11579.3|11577.6|11581.7|11580.8|11579.3|11577.6|60
1754347200000|2025-08-04 22:40:00|11579.2|11577.4|11579.7|11578.8|11579.8|11578.8|11577.6|11576.7|48
1754347500000|2025-08-04 22:45:00|11579.8|11578.9|11581.1|11579.7|11581.9|11580.6|11579.5|11578|45
1754347800000|2025-08-04 22:50:00|11581|11579.6|11580.1|11579.2|11581|11579.6|11578.6|11577.3|36
1754348100000|2025-08-04 22:55:00|11579.6|11578.7|11580.1|11579.2|11580.1|11579.2|11578.4|11577.5|32
1754348400000|2025-08-04 23:00:00|11580.6|11579.7|11581.8|11580.9|11582.3|11581.4|11578.8|11577.9|73
1754348700000|2025-08-04 23:05:00|11581.7|11580.8|11583|11582.1|11583.2|11582.3|11581.3|11580.4|45
1754349000000|2025-08-04 23:10:00|11583.1|11582.2|11584.9|11584|11585.7|11585|11582.9|11582|70
1754349300000|2025-08-04 23:15:00|11584.8|11583.9|11583.1|11582.2|11584.8|11583.9|11582.9|11582|47
1754349600000|2025-08-04 23:20:00|11583.2|11582.3|11582.9|11582.3|11583.5|11582.6|11582.1|11581.5|42
1754349900000|2025-08-04 23:25:00|11583.1|11582.2|11585.4|11584.1|11585.7|11584.7|11582.3|11581.5|41
1754350200000|2025-08-04 23:30:00|11585.6|11584.4|11585.3|11584.7|11586|11585|11584.9|11584.2|45
1754350500000|2025-08-04 23:35:00|11585.2|11584.6|11583.1|11582.5|11585.2|11584.6|11582.4|11581.8|39
1754350800000|2025-08-04 23:40:00|11583.3|11582.7|11583.5|11582.9|11584.1|11583.4|11582.7|11582|36
1754351100000|2025-08-04 23:45:00|11583.3|11582.7|11584|11583.4|11584.2|11583.6|11582.3|11581.7|36
1754351400000|2025-08-04 23:50:00|11583.9|11583.3|11583.5|11582.9|11584.6|11584|11582.9|11582.3|50
1754351700000|2025-08-04 23:55:00|11583|11582.4|11584.3|11583.7|11585.2|11584.6|11583|11582.4|80
1754352000000|2025-08-05 00:00:00|11584.7|11584.1|11588.8|11587.4|11589|11587.8|11584.5|11583.9|156
1754352300000|2025-08-05 00:05:00|11588.2|11586.8|11587.3|11586.4|11588.8|11587.6|11587.2|11586.1|110
1754352600000|2025-08-05 00:10:00|11587.5|11586.6|11586.8|11585.9|11588|11587|11585.5|11584.5|103
1754352900000|2025-08-05 00:15:00|11586.6|11585.7|11583.9|11583.3|11587.4|11586.8|11583.9|11583.1|85
1754353200000|2025-08-05 00:20:00|11583.7|11583.1|11581.1|11580.5|11583.8|11583.2|11581.1|11580.5|95
1754353500000|2025-08-05 00:25:00|11581.4|11580.4|11579.2|11578.3|11581.4|11580.4|11578.9|11578|91
1754353800000|2025-08-05 00:30:00|11579.4|11578.5|11579.2|11578.6|11580.6|11579.7|11577.3|11576.4|104
1754354100000|2025-08-05 00:35:00|11579.6|11579|11576.7|11575.5|11579.7|11579.1|11576.3|11575.3|92
1754354400000|2025-08-05 00:40:00|11576.8|11575.4|11576.5|11575.6|11578.1|11577.2|11575|11574.1|111
1754354700000|2025-08-05 00:45:00|11575.9|11575|11574.6|11573.7|11577.3|11576.7|11574.3|11573.4|136
1754355000000|2025-08-05 00:50:00|11574|11573.1|11574.4|11573.5|11575.6|11574.6|11573.2|11572.3|167
1754355300000|2025-08-05 00:55:00|11574.3|11573.4|11572.9|11572|11574.7|11573.8|11571.9|11570.9|171
1754355600000|2025-08-05 01:00:00|11572.4|11571.5|11567.5|11566.6|11575|11574.1|11566.9|11566|175
1754355900000|2025-08-05 01:05:00|11567.6|11566.7|11566.3|11565.4|11568.6|11567.7|11564.3|11563.2|156
1754356200000|2025-08-05 01:10:00|11566|11565.1|11561.5|11560.6|11566|11565.1|11560|11559.1|155
1754356500000|2025-08-05 01:15:00|11561.4|11560.5|11567.3|11566.4|11567.3|11566.4|11560.7|11559.8|151
1754356800000|2025-08-05 01:20:00|11567.1|11566.2|11565.8|11564.9|11568.4|11567.5|11563.8|11562.9|148
1754357100000|2025-08-05 01:25:00|11565.9|11565|11568.3|11567.4|11568.7|11567.8|11564.7|11563.8|111
1754357400000|2025-08-05 01:30:00|11568.5|11567.6|11566.1|11565.5|11569|11568.1|11565.6|11564.7|137
1754357700000|2025-08-05 01:35:00|11565.9|11565.3|11567.8|11567.2|11567.8|11567.2|11565.1|11564.2|102
1754358000000|2025-08-05 01:40:00|11567.9|11567.3|11569.4|11568.8|11570.3|11569.7|11567.2|11566.6|82
1754358300000|2025-08-05 01:45:00|11569.9|11569.3|11569.8|11568.9|11573.8|11572.9|11569.6|11568.7|134
1754358600000|2025-08-05 01:50:00|11569.7|11569.1|11569.8|11568.9|11570.7|11570|11567.2|11566.3|105
1754358900000|2025-08-05 01:55:00|11569.6|11568.7|11564.8|11563.9|11569.6|11568.7|11563.8|11563.2|147
1754359200000|2025-08-05 02:00:00|11564.7|11563.8|11559.6|11558.7|11564.7|11563.8|11558.1|11557.2|126
1754359500000|2025-08-05 02:05:00|11559.3|11558.4|11562|11561.1|11562|11561.3|11559.3|11558.4|70
1754359800000|2025-08-05 02:10:00|11562.2|11561.3|11561.7|11560.8|11565.3|11564.4|11561.6|11560.7|88
1754360100000|2025-08-05 02:15:00|11561.6|11560.7|11559.3|11558.7|11562.9|11562|11559.2|11558.5|95
1754360400000|2025-08-05 02:20:00|11559.2|11558.6|11561.9|11561|11563.2|11562.2|11558.9|11558|102
1754360700000|2025-08-05 02:25:00|11562|11561.1|11560.6|11559.7|11563.7|11562.6|11560.3|11559.4|98
1754361000000|2025-08-05 02:30:00|11560.5|11559.6|11557.7|11556.8|11560.5|11559.6|11556.6|11555.7|110
1754361300000|2025-08-05 02:35:00|11557.8|11556.9|11560.6|11559.7|11560.6|11559.7|11556.7|11555.8|111
1754361600000|2025-08-05 02:40:00|11560.5|11559.6|11558.4|11557.8|11560.5|11559.8|11558.2|11557.6|49
1754361900000|2025-08-05 02:45:00|11558.6|11558|11558.6|11558|11560|11559.4|11558|11557.4|58
1754362200000|2025-08-05 02:50:00|11559.1|11558.5|11561.3|11560.7|11561.8|11561.2|11558.8|11558.2|49
1754362500000|2025-08-05 02:55:00|11560.7|11560.1|11560.9|11560.3|11561.4|11560.8|11559.3|11558.7|75
1754362800000|2025-08-05 03:00:00|11560.8|11560.2|11560.9|11560.3|11562.4|11561.3|11559.9|11559.3|67
1754363100000|2025-08-05 03:05:00|11561|11560.4|11561.8|11561.2|11561.9|11561.3|11558.6|11558|57
1754363400000|2025-08-05 03:10:00|11561.9|11561.3|11560.7|11560.1|11561.9|11561.3|11558.8|11558.2|46
1754363700000|2025-08-05 03:15:00|11560.5|11559.9|11560.4|11559.8|11561|11560.4|11559.2|11558.6|47
1754364000000|2025-08-05 03:20:00|11560.8|11560.2|11556.5|11555.3|11561.2|11560.6|11554.3|11553.6|119
1754364300000|2025-08-05 03:25:00|11556.6|11555.4|11558|11557.1|11558.7|11557.8|11555.9|11555|113
1754364600000|2025-08-05 03:30:00|11558.1|11557.2|11557.6|11556.7|11559|11558.3|11556.7|11555.7|72
1754364900000|2025-08-05 03:35:00|11558|11556.8|11557.9|11557|11559.4|11558.3|11556.2|11555.3|56
1754365200000|2025-08-05 03:40:00|11558.1|11557.2|11561.6|11560.7|11562.1|11560.8|11558|11557.1|51
1754365500000|2025-08-05 03:45:00|11561.4|11560.5|11559.7|11558.8|11562.1|11561.2|11559.5|11558.6|71
1754365800000|2025-08-05 03:50:00|11559.8|11558.9|11558.3|11557.7|11560.4|11559.6|11558.3|11557.7|63
1754366100000|2025-08-05 03:55:00|11558.2|11557.6|11556.3|11555.4|11558.4|11557.8|11555.2|11554.5|87
1754366400000|2025-08-05 04:00:00|11556.2|11555.3|11556.6|11555.7|11557.1|11556|11555|11554.1|60
1754366700000|2025-08-05 04:05:00|11556.5|11555.6|11556.1|11555.2|11558.5|11557.6|11556.1|11555.2|58
1754367000000|2025-08-05 04:10:00|11555.9|11555.3|11556.3|11555.7|11557.4|11556.6|11554.8|11554.2|75
1754367300000|2025-08-05 04:15:00|11556.2|11555.6|11557.2|11556.6|11557.3|11556.7|11555.4|11554.6|58
1754367600000|2025-08-05 04:20:00|11557.3|11556.7|11556.4|11555.8|11558.2|11557.3|11555.8|11555.2|47
1754367900000|2025-08-05 04:25:00|11556.5|11555.9|11556.1|11555.5|11556.9|11556.3|11554.9|11554.3|71
1754368200000|2025-08-05 04:30:00|11556.3|11555.7|11557.2|11556.6|11557.4|11556.8|11556.1|11555.3|45
1754368500000|2025-08-05 04:35:00|11557.3|11556.7|11559.2|11558|11559.4|11558.5|11556.7|11556|75
1754368800000|2025-08-05 04:40:00|11559.3|11558.3|11559|11558.4|11560.3|11559.7|11556.3|11555.4|90
1754369100000|2025-08-05 04:45:00|11559.1|11558.5|11559|11558.4|11560.4|11559.8|11558.7|11558.1|45
1754369400000|2025-08-05 04:50:00|11558.9|11558.3|11559.9|11559|11561.3|11560.4|11558.9|11558.2|48
1754369700000|2025-08-05 04:55:00|11559.8|11558.9|11559|11558.4|11560.5|11559.9|11558.5|11557.9|103
1754370000000|2025-08-05 05:00:00|11558.8|11558.2|11555.9|11555.3|11558.8|11558.2|11555.5|11554.9|79
1754370300000|2025-08-05 05:05:00|11556.3|11555.7|11556.3|11555.7|11556.4|11555.8|11555.4|11554.7|37
1754370600000|2025-08-05 05:10:00|11556.7|11555.8|11557.4|11556.5|11557.9|11557|11556.2|11555.3|40
1754370900000|2025-08-05 05:15:00|11557.3|11556.4|11552.4|11551.8|11557.5|11556.6|11552.3|11551.7|109
1754371200000|2025-08-05 05:20:00|11552.2|11551.6|11555.6|11554.7|11556.2|11555|11552.1|11551.5|79
1754371500000|2025-08-05 05:25:00|11555.7|11554.8|11554.8|11553.7|11555.7|11554.8|11554.5|11553.4|77
1754371800000|2025-08-05 05:30:00|11554.9|11553.8|11549.9|11549.3|11555.4|11554.3|11549.6|11548.7|138
1754372100000|2025-08-05 05:35:00|11549.8|11549.2|11547|11546.4|11550.8|11550.2|11544.7|11543.8|227
1754372400000|2025-08-05 05:40:00|11546.8|11546.2|11548.8|11548.2|11549.5|11548.9|11546.8|11546.2|110
1754372700000|2025-08-05 05:45:00|11548.7|11548.1|11550.1|11549.2|11550.5|11549.6|11548.4|11547.8|80
1754373000000|2025-08-05 05:50:00|11550|11549.1|11550.9|11550.3|11550.9|11550.3|11548.2|11547.3|107
1754373300000|2025-08-05 05:55:00|11551.2|11550.6|11548.3|11547.7|11551.3|11550.7|11546.7|11546.1|131
1754373600000|2025-08-05 06:00:00|11548.2|11547.6|11547.9|11547.3|11549.3|11548.7|11542.8|11541.9|254
1754373900000|2025-08-05 06:05:00|11547.7|11547.1|11548.7|11548.1|11549.3|11548.4|11546.5|11545.6|159
1754374200000|2025-08-05 06:10:00|11548.6|11548|11549.7|11549.1|11549.7|11549.1|11546.4|11545.8|126
1754374500000|2025-08-05 06:15:00|11549.6|11549|11550.7|11550.1|11552.5|11551.8|11548.1|11547.5|160
1754374800000|2025-08-05 06:20:00|11550.8|11550.2|11556|11555.1|11556.4|11555.8|11550.7|11550.1|206
1754375100000|2025-08-05 06:25:00|11555.9|11555|11556.4|11555.8|11561.8|11561.2|11555.9|11555|208
1754375400000|2025-08-05 06:30:00|11556.3|11555.7|11555.8|11555.2|11556.4|11555.8|11553.8|11553.2|127
1754375700000|2025-08-05 06:35:00|11555.7|11555.1|11553.8|11553.2|11555.8|11555.2|11553.4|11552.8|96
1754376000000|2025-08-05 06:40:00|11553.9|11553.3|11550.4|11549.8|11554.3|11553.7|11549.2|11548.6|138
1754376300000|2025-08-05 06:45:00|11550.5|11549.9|11547.3|11546.7|11552.3|11551.7|11546.3|11545.5|148
1754376600000|2025-08-05 06:50:00|11547.4|11546.8|11548.9|11548.3|11549.4|11548.8|11546.2|11545.6|145
1754376900000|2025-08-05 06:55:00|11549.7|11549.1|11551.1|11550.5|11552.6|11551.5|11549|11547.8|189
1754377200000|2025-08-05 07:00:00|11551.2|11550.6|11553.9|11552.7|11555.3|11554.1|11548.6|11547.7|274
1754377500000|2025-08-05 07:05:00|11553.7|11552.8|11552.5|11551.9|11556.6|11556|11551.8|11551.2|202
1754377800000|2025-08-05 07:10:00|11552.6|11552|11555.6|11554.4|11556.7|11556|11552.3|11551.4|192
1754378100000|2025-08-05 07:15:00|11556.5|11555.1|11559.4|11558.8|11561.4|11560.5|11556.5|11555.1|278
1754378400000|2025-08-05 07:20:00|11559.2|11558.6|11560.2|11559.3|11562|11561.1|11559|11558.1|180
1754378700000|2025-08-05 07:25:00|11560|11559.1|11559.9|11559|11563.1|11562.2|11559.7|11558.9|167
1754379000000|2025-08-05 07:30:00|11559.8|11558.9|11556.4|11555.5|11561|11560.1|11556.3|11555.3|189
1754379300000|2025-08-05 07:35:00|11556.3|11555.7|11555.3|11554.7|11558.8|11558.2|11552.4|11551.8|203
1754379600000|2025-08-05 07:40:00|11555.4|11554.8|11557.4|11556.2|11557.4|11556.2|11553.6|11553|135
1754379900000|2025-08-05 07:45:00|11557.1|11555.8|11547.6|11546.4|11557.1|11555.8|11545.3|11544.7|340
1754380200000|2025-08-05 07:50:00|11546.7|11545.2|11541.6|11540.2|11546.7|11545.2|11533.4|11532.6|494
1754380500000|2025-08-05 07:55:00|11541.7|11540.1|11546.5|11545|11547.2|11546.6|11541.5|11540|280
1754380800000|2025-08-05 08:00:00|11546.3|11544.9|11542.4|11541.8|11546.4|11545.4|11541.8|11541.2|311
1754381100000|2025-08-05 08:05:00|11542.7|11542.1|11549.1|11548.5|11549.4|11548.8|11542.4|11541.8|262
1754381400000|2025-08-05 08:10:00|11548.9|11548.3|11542.7|11542.1|11548.9|11548.3|11542.5|11541.9|259
1754381700000|2025-08-05 08:15:00|11543|11542.4|11538.7|11538.1|11544|11543.4|11537.2|11536.4|273
1754382000000|2025-08-05 08:20:00|11538.6|11538|11545.7|11544.1|11546.4|11544.9|11538.4|11537.8|254
1754382300000|2025-08-05 08:25:00|11545.9|11544.3|11543|11542.4|11546.8|11545.9|11542|11540.9|233
1754382600000|2025-08-05 08:30:00|11544.2|11543.6|11542.3|11541.7|11544.6|11544|11540.1|11539.5|162
1754382900000|2025-08-05 08:35:00|11542.2|11541.6|11538.7|11538.1|11542.7|11542.1|11537.3|11536.7|164
1754383200000|2025-08-05 08:40:00|11538.6|11538|11535.3|11534.7|11539.3|11538.7|11535|11534.4|166
1754383500000|2025-08-05 08:45:00|11535.4|11534.8|11533.5|11532.6|11536.4|11535.8|11532.6|11531.8|241
1754383800000|2025-08-05 08:50:00|11533.6|11532.7|11533.4|11532.8|11536.4|11535.5|11532.9|11532.3|173
1754384100000|2025-08-05 08:55:00|11533.2|11532.6|11537|11536.4|11537.3|11536.7|11531.5|11530.9|262
1754384400000|2025-08-05 09:00:00|11537.2|11536.6|11530.7|11530.1|11538.1|11537.5|11530.3|11529.7|255
1754384700000|2025-08-05 09:05:00|11530.6|11530|11535.7|11535.1|11536.1|11535.5|11530.6|11530|199
1754385000000|2025-08-05 09:10:00|11535.5|11534.9|11538.4|11537.8|11539.1|11538.3|11533|11532.4|193
1754385300000|2025-08-05 09:15:00|11538.3|11537.7|11540|11539.4|11542.3|11541.4|11537.5|11536.7|179
1754385600000|2025-08-05 09:20:00|11539.9|11539.3|11543.6|11542.7|11544.6|11543.9|11539.7|11539.1|159
1754385900000|2025-08-05 09:25:00|11543.5|11543|11544.1|11543|11545.1|11544.5|11542.5|11541.6|150
1754386200000|2025-08-05 09:30:00|11544.2|11542.9|11542.5|11541.9|11544.2|11542.9|11540.6|11540|183
1754386500000|2025-08-05 09:35:00|11542.6|11542|11541.5|11540.9|11543.6|11543|11540|11539.2|120
1754386800000|2025-08-05 09:40:00|11541.6|11541|11539.4|11538.8|11541.6|11541|11539|11538.2|141
1754387100000|2025-08-05 09:45:00|11539.6|11539|11545.3|11544.7|11545.9|11545.2|11539.6|11539|181
1754387400000|2025-08-05 09:50:00|11545.4|11544.8|11544.8|11544.2|11547|11546.4|11543.5|11542.9|159
1754387700000|2025-08-05 09:55:00|11544.9|11544.3|11542.4|11541.8|11544.9|11544.3|11541.9|11541|190
1754388000000|2025-08-05 10:00:00|11542.2|11541.6|11544.1|11543.5|11545|11544.4|11540.8|11540.2|194
1754388300000|2025-08-05 10:05:00|11544|11543.4|11539.2|11538.6|11544.5|11543.9|11539|11538.4|182
1754388600000|2025-08-05 10:10:00|11539.1|11538.5|11542.7|11541.8|11542.7|11541.8|11537.5|11536.6|174
1754388900000|2025-08-05 10:15:00|11542.6|11541.7|11539.8|11538.9|11542.6|11541.7|11539.5|11538.9|134
1754389200000|2025-08-05 10:20:00|11539.9|11539|11536.4|11535.8|11539.9|11539|11534.6|11534|203
1754389500000|2025-08-05 10:25:00|11536.3|11535.7|11535.7|11534.8|11540.9|11540.3|11535.7|11534.8|214
1754389800000|2025-08-05 10:30:00|11535.5|11534.6|11541.9|11541.3|11542.3|11541.7|11534.6|11534|145
1754390100000|2025-08-05 10:35:00|11542.2|11541.6|11544.5|11543.9|11544.9|11544.3|11541.3|11540.7|118
1754390400000|2025-08-05 10:40:00|11544.4|11543.8|11544.4|11543.8|11545.2|11544.6|11543.3|11542.7|114
1754390700000|2025-08-05 10:45:00|11544.5|11543.9|11542.6|11542|11545.9|11545.3|11542.4|11541.8|108
1754391000000|2025-08-05 10:50:00|11542.5|11541.9|11543.6|11543|11544|11543.4|11542.1|11541.5|76
1754391300000|2025-08-05 10:55:00|11543.7|11543.1|11544.8|11544.2|11545.9|11545.3|11543.4|11542.8|145
1754391600000|2025-08-05 11:00:00|11544.7|11544.1|11540.8|11540.2|11544.9|11544.3|11539.6|11539|157
1754391900000|2025-08-05 11:05:00|11540.6|11540|11538.2|11537.6|11541|11540.4|11537.7|11537.1|132
1754392200000|2025-08-05 11:10:00|11538.3|11537.7|11539.7|11539.1|11540.7|11540.1|11538.2|11537.6|98
1754392500000|2025-08-05 11:15:00|11539.6|11539|11541.8|11541.2|11542.6|11542|11537.9|11537.3|132
1754392800000|2025-08-05 11:20:00|11541.7|11541.1|11546.5|11545.9|11548.2|11547.5|11541.7|11541.1|165
1754393100000|2025-08-05 11:25:00|11546.6|11546|11544.1|11543.5|11546.6|11546|11543.3|11542.7|121
1754393400000|2025-08-05 11:30:00|11543.3|11542.7|11542.2|11541.6|11544|11543.4|11539.6|11539|140
1754393700000|2025-08-05 11:35:00|11542|11541.4|11528.8|11527.9|11543.9|11543.3|11528.5|11527.6|291
1754394000000|2025-08-05 11:40:00|11528.9|11528|11533|11532.4|11533.9|11533.3|11528.5|11527.6|168
1754394300000|2025-08-05 11:45:00|11532.8|11532.2|11536.7|11536.1|11536.7|11536.1|11532.5|11531.9|171
1754394600000|2025-08-05 11:50:00|11536.8|11536.2|11535.2|11534.6|11538.1|11537.5|11533.5|11532.9|174
1754394900000|2025-08-05 11:55:00|11535|11534.4|11539.5|11538.6|11539.9|11539.3|11534.6|11534|252
1754395200000|2025-08-05 12:00:00|11540|11539.1|11541|11540.1|11541.1|11540.2|11536.6|11536|284
1754395500000|2025-08-05 12:05:00|11541.1|11540.2|11546.2|11545.6|11548.5|11547.9|11540.4|11539.6|265
1754395800000|2025-08-05 12:10:00|11546|11545.4|11540.9|11540.3|11547.7|11547.1|11539.6|11539|291
1754396100000|2025-08-05 12:15:00|11541.4|11540.8|11539.9|11538.6|11543.8|11543.2|11531|11530.4|458
1754396400000|2025-08-05 12:20:00|11539.5|11538.3|11537.9|11537.3|11543.2|11542|11535.4|11534.8|453
1754396700000|2025-08-05 12:25:00|11537.7|11537.1|11537.3|11535.6|11539.5|11538.9|11534.8|11534.2|192
1754397000000|2025-08-05 12:30:00|11537.5|11535.2|11531.8|11531.2|11537.8|11536.9|11531|11530.4|263
1754397300000|2025-08-05 12:35:00|11531.6|11531|11532.1|11531.5|11540.3|11539.4|11530.8|11530.2|284
1754397600000|2025-08-05 12:40:00|11532.3|11531.7|11539.7|11539.1|11541.1|11540.5|11531.2|11530.6|275
1754397900000|2025-08-05 12:45:00|11539.6|11539|11540.9|11540.3|11541.9|11541.3|11537.3|11536.6|188
1754398200000|2025-08-05 12:50:00|11540.7|11540.1|11534.7|11534.1|11540.8|11540.2|11533.1|11532.5|237
1754398500000|2025-08-05 12:55:00|11534.6|11534|11537.4|11536.8|11538.3|11537.7|11534.6|11534|240
1754398800000|2025-08-05 13:00:00|11537.5|11536.9|11539.7|11538.8|11542.3|11541.4|11536.7|11536.1|332
1754399100000|2025-08-05 13:05:00|11539.5|11538.6|11538.2|11537.6|11541.6|11540.8|11538.2|11537.5|195
1754399400000|2025-08-05 13:10:00|11538.3|11537.7|11543.6|11542.7|11543.6|11542.8|11538.1|11537.4|219
1754399700000|2025-08-05 13:15:00|11543.4|11542.8|11543.1|11542.5|11546|11545.4|11541.1|11540.5|228
1754400000000|2025-08-05 13:20:00|11543|11542.4|11548|11547.4|11550.4|11549.8|11542.4|11541.8|242
1754400300000|2025-08-05 13:25:00|11547.8|11547.2|11551|11550.4|11552.6|11552|11547|11546.4|243
1754400600000|2025-08-05 13:30:00|11551.1|11550.5|11551.8|11550.6|11554|11553.4|11548.3|11547.6|358
1754400900000|2025-08-05 13:35:00|11551.7|11550.5|11553.1|11552.5|11554.6|11554|11548.3|11547.7|272
1754401200000|2025-08-05 13:40:00|11552.8|11552.2|11550.3|11548.8|11552.8|11552.2|11549.4|11548|280
1754401500000|2025-08-05 13:45:00|11550.2|11548.9|11546.2|11545.3|11551.2|11550.6|11545.9|11545.1|378
1754401800000|2025-08-05 13:50:00|11546.1|11545.2|11536.8|11536.2|11546.2|11545.3|11534.3|11533.7|380
1754402100000|2025-08-05 13:55:00|11536.9|11536.3|11542.5|11536.5|11542.5|11537.9|11532.9|11532.3|362
1754402400000|2025-08-05 14:00:00|11542.6|11536.6|11543.1|11542.2|11558.4|11557.5|11537.7|11536.6|1314
1754402700000|2025-08-05 14:05:00|11542.7|11541.8|11545.4|11544.8|11550.4|11549.5|11536|11535.1|896
1754403000000|2025-08-05 14:10:00|11544.9|11544.3|11541.1|11540.5|11544.9|11544.3|11537|11536.4|682
1754403300000|2025-08-05 14:15:00|11541.6|11541|11540.8|11540.2|11545.9|11545.3|11540|11539.4|511
1754403600000|2025-08-05 14:20:00|11540.6|11540|11542.7|11541.4|11543.3|11542|11534.2|11533.6|556
1754403900000|2025-08-05 14:25:00|11543.3|11542|11544|11543.4|11546.2|11545.6|11541.4|11540.8|481
1754404200000|2025-08-05 14:30:00|11544.1|11543.5|11542.4|11541.8|11546.2|11545.3|11540.1|11539.5|361
1754404500000|2025-08-05 14:35:00|11542|11541.4|11545.6|11545|11546|11545.4|11539.5|11538.9|318
1754404800000|2025-08-05 14:40:00|11545.7|11545.1|11558.4|11557.8|11559.2|11558.6|11545.4|11544.8|375
1754405100000|2025-08-05 14:45:00|11558.3|11557.7|11554.7|11554.1|11558.4|11557.8|11552.3|11551.7|339
1754405400000|2025-08-05 14:50:00|11554.8|11554.2|11563|11562.4|11564.7|11564.1|11553.5|11552.9|431
1754405700000|2025-08-05 14:55:00|11563.3|11562.7|11565.5|11564.9|11566.8|11566.2|11559.5|11558.9|506
1754406000000|2025-08-05 15:00:00|11565.6|11565|11568.9|11568.3|11569.2|11568.5|11563.5|11562.9|460
1754406300000|2025-08-05 15:05:00|11568.8|11568.2|11577.2|11576.6|11577.8|11577.1|11568.7|11568.1|366
1754406600000|2025-08-05 15:10:00|11577.1|11576.5|11578.4|11577.5|11578.8|11578.1|11575.2|11574.6|218
1754406900000|2025-08-05 15:15:00|11578.5|11577.6|11578.4|11577.8|11581.1|11580.3|11576.3|11575.7|220
1754407200000|2025-08-05 15:20:00|11578.3|11577.7|11579.2|11578.6|11585.2|11584.6|11578.2|11577.6|257
1754407500000|2025-08-05 15:25:00|11579|11578.4|11579.8|11579.2|11581.3|11580.7|11576.4|11575.8|227
1754407800000|2025-08-05 15:30:00|11580|11579.4|11578.1|11577.5|11581.8|11581.2|11575.8|11575.2|333
1754408100000|2025-08-05 15:35:00|11577.9|11577.3|11578.2|11577.6|11580.8|11580.2|11577.3|11576.7|236
1754408400000|2025-08-05 15:40:00|11577.7|11577.1|11581.9|11581.3|11582.3|11581.7|11575.2|11574.6|310
1754408700000|2025-08-05 15:45:00|11582|11581.4|11575.6|11575|11582.9|11582.3|11574.7|11574.1|209
1754409000000|2025-08-05 15:50:00|11575.7|11575.1|11579|11578.4|11579.9|11579.3|11575.3|11574.7|173
1754409300000|2025-08-05 15:55:00|11578.9|11578.3|11579.8|11578.9|11580.8|11580.2|11577.3|11576.7|178
1754409600000|2025-08-05 16:00:00|11579.6|11578.7|11583.3|11582.4|11583.8|11582.9|11578.5|11577.9|252
1754409900000|2025-08-05 16:05:00|11582.9|11582|11583.8|11583.2|11584.9|11584.3|11580|11579.4|185
1754410200000|2025-08-05 16:10:00|11583.9|11583.3|11584.8|11583.5|11585|11584.2|11581.8|11581.2|134
1754410500000|2025-08-05 16:15:00|11584.7|11583.4|11578.3|11577.7|11585.6|11584.4|11577.2|11576.6|164
1754410800000|2025-08-05 16:20:00|11578.2|11577.6|11582.4|11581.8|11583.1|11582.5|11577.7|11577.1|116
1754411100000|2025-08-05 16:25:00|11582.6|11582|11582.2|11581.6|11583.3|11582.7|11580.6|11580|140
1754411400000|2025-08-05 16:30:00|11582.4|11581.8|11584.5|11583.6|11585.2|11584.3|11582.3|11581.7|215
1754411700000|2025-08-05 16:35:00|11584.3|11583.7|11583.2|11582.6|11586.2|11585.6|11583.2|11582.6|139
1754412000000|2025-08-05 16:40:00|11583|11582.4|11580.4|11579.8|11583.6|11583|11580.1|11579.5|125
1754412300000|2025-08-05 16:45:00|11580.3|11579.7|11582.2|11581.6|11582.6|11582|11579.9|11579.3|127
1754412600000|2025-08-05 16:50:00|11582.3|11581.7|11581.8|11580.9|11584.3|11583.5|11581.2|11580.6|134
1754412900000|2025-08-05 16:55:00|11582|11581.1|11582.9|11582.3|11583.4|11582.8|11581.6|11581|103
1754413200000|2025-08-05 17:00:00|11583|11582.4|11579.8|11579.2|11583.1|11582.5|11578.2|11577.5|148
1754413500000|2025-08-05 17:05:00|11579.7|11579.1|11581.3|11580.7|11581.4|11580.8|11578.3|11577.7|107
1754413800000|2025-08-05 17:10:00|11581.2|11580.6|11580.7|11580.1|11582.8|11582.2|11579.1|11578.5|130
1754414100000|2025-08-05 17:15:00|11581.2|11580.6|11581.5|11580.9|11581.9|11581.3|11580.1|11579.5|82
1754414400000|2025-08-05 17:20:00|11581.6|11581|11581.4|11580.5|11584|11582.7|11579.8|11579.2|137
1754414700000|2025-08-05 17:25:00|11581.3|11580.4|11580.6|11580|11581.6|11581|11579.7|11579.1|90
1754415000000|2025-08-05 17:30:00|11581|11580.4|11580.6|11580|11583.2|11582.6|11579.9|11579.3|103
1754415300000|2025-08-05 17:35:00|11580.5|11579.9|11582.1|11581.5|11582.3|11581.7|11579.5|11578.9|93
1754415600000|2025-08-05 17:40:00|11581.5|11580.9|11581.7|11581.1|11583.1|11582.5|11579.2|11578.6|98
1754415900000|2025-08-05 17:45:00|11581.4|11580.8|11576.7|11576.1|11581.7|11581.1|11576.7|11576|90
1754416200000|2025-08-05 17:50:00|11576.8|11576.2|11576.3|11575.7|11577.8|11577.2|11575.8|11575.2|70
1754416500000|2025-08-05 17:55:00|11576.2|11575.6|11578.4|11577.8|11578.4|11577.8|11575.6|11575|84
1754416800000|2025-08-05 18:00:00|11578.3|11577.7|11578.3|11577.7|11579.8|11579.2|11578.2|11577.6|125
1754417100000|2025-08-05 18:05:00|11578.2|11577.6|11575.3|11574.7|11578.7|11578.1|11575.3|11574.4|89
1754417400000|2025-08-05 18:10:00|11575.4|11574.8|11576.1|11575.5|11577.1|11576.5|11574.9|11573.7|103
1754417700000|2025-08-05 18:15:00|11576|11575.4|11575.1|11574.2|11576.6|11576|11574.5|11573.9|98
1754418000000|2025-08-05 18:20:00|11575.2|11574.3|11575.6|11575|11576.6|11576|11573.9|11573|78
1754418300000|2025-08-05 18:25:00|11575.3|11574.7|11575.5|11574.9|11576.7|11576.1|11574.5|11573.7|100
1754418600000|2025-08-05 18:30:00|11575.1|11574.5|11575.2|11574.6|11576.4|11575.8|11574.5|11573.9|73
1754418900000|2025-08-05 18:35:00|11575.3|11574.7|11577.6|11577|11577.7|11577.1|11574.3|11573.7|75
1754419200000|2025-08-05 18:40:00|11577.4|11576.8|11576|11575.4|11578.3|11577.7|11575.8|11575.2|96
1754419500000|2025-08-05 18:45:00|11576.1|11575.5|11573.4|11572.8|11576.2|11575.6|11570.7|11569.9|125
1754419800000|2025-08-05 18:50:00|11573.5|11572.9|11573.7|11573.1|11574|11573.4|11571.6|11571|120
1754420100000|2025-08-05 18:55:00|11573.1|11572.5|11573.8|11573.2|11574.4|11573.8|11572.3|11571.7|153
1754420400000|2025-08-05 19:00:00|11573.7|11573.1|11571.3|11570.7|11574|11573.4|11571.3|11570.7|115
1754420700000|2025-08-05 19:05:00|11571|11570.4|11569.3|11568.7|11571|11570.4|11566.7|11565.8|134
1754421000000|2025-08-05 19:10:00|11569.2|11568.6|11570.5|11569.9|11571|11570.1|11568.9|11568.1|74
1754421300000|2025-08-05 19:15:00|11570.6|11570|11569|11568.4|11570.9|11570.3|11569|11568.4|96
1754421600000|2025-08-05 19:20:00|11568.9|11568.3|11569.3|11568.7|11569.7|11569.1|11567.9|11567.3|75
1754421900000|2025-08-05 19:25:00|11569.4|11568.8|11569.2|11568.6|11570.6|11570|11569.1|11568.5|78
1754422200000|2025-08-05 19:30:00|11569.3|11568.7|11569.9|11569.3|11570.7|11570.1|11569|11568.4|59
1754422500000|2025-08-05 19:35:00|11570.1|11569.5|11569.1|11568.5|11571|11570.4|11569.1|11568.5|57
1754422800000|2025-08-05 19:40:00|11569|11568.4|11571.4|11570.8|11571.5|11570.9|11569|11568.1|76
1754423100000|2025-08-05 19:45:00|11571.1|11570.5|11573.9|11573.3|11575.4|11574.8|11571|11570.4|97
1754423400000|2025-08-05 19:50:00|11574|11573.4|11573.5|11572.9|11575.1|11574.5|11573.2|11572.6|81
1754423700000|2025-08-05 19:55:00|11573.4|11572.8|11574|11572.4|11575.6|11575|11573|11572.2|104
1754424000000|2025-08-05 20:00:00|11573.6|11572.7|11574.2|11573.6|11575.3|11574.7|11573.6|11572.7|54
1754424300000|2025-08-05 20:05:00|11574|11573.4|11575.6|11575|11575.9|11575|11574|11573.4|45
1754424600000|2025-08-05 20:10:00|11575.5|11574.9|11573.2|11572.6|11575.7|11575.1|11573.2|11572.6|30
1754424900000|2025-08-05 20:15:00|11573.7|11573.1|11574.7|11574.1|11575.5|11574.7|11573.3|11572.7|29
1754425200000|2025-08-05 20:20:00|11574.8|11574.2|11573.3|11572.7|11575|11574.4|11572.9|11572.3|34
1754425500000|2025-08-05 20:25:00|11573.2|11572.6|11573.7|11573.1|11574.1|11573.5|11572.6|11572|44
1754425800000|2025-08-05 20:30:00|11573.9|11573.3|11572.5|11571.9|11573.9|11573.3|11571.8|11571.2|45
1754426100000|2025-08-05 20:35:00|11572.8|11572.2|11574.6|11574|11575.1|11574.5|11572.6|11572|38
1754426400000|2025-08-05 20:40:00|11574.1|11573.5|11576.3|11575.7|11576.3|11575.7|11574.1|11573.5|39
1754426700000|2025-08-05 20:45:00|11576.5|11575.9|11577.1|11576.2|11578.3|11577.4|11576.5|11575.9|92
1754427000000|2025-08-05 20:50:00|11577.6|11576.7|11576.5|11575.6|11577.6|11576.7|11575.9|11575|75
1754427300000|2025-08-05 20:55:00|11576.6|11575.1|11577.2|11574.3|11577.8|11575.3|11575.5|11572|132
1754427600000|2025-08-05 21:00:00|11577.6|11573.8|11577|11570.4|11578.1|11573.8|11577|11570.4|5
1754427900000|2025-08-05 21:05:00|11577.7|11571.1|11577.8|11571.2|11577.9|11571.3|11577.4|11570.8|13
1754428200000|2025-08-05 21:10:00|11577.7|11571.1|11577.6|11571|11578|11571.4|11577.6|11571|7
1754428500000|2025-08-05 21:15:00|11577.5|11570.9|11579.4|11574|11579.4|11574|11577.5|11570.9|10
1754428800000|2025-08-05 21:20:00|11578.8|11573.9|11577.9|11574.5|11578.8|11574.7|11577.8|11573.9|12
1754429100000|2025-08-05 21:25:00|11578|11574.6|11578.7|11574.5|11579|11574.7|11577.9|11574.5|15
1754429400000|2025-08-05 21:30:00|11578.8|11574.4|11577|11572.8|11579.4|11574.6|11577|11572|21
1754429700000|2025-08-05 21:35:00|11576.9|11572.9|11576.6|11572|11577.4|11572.9|11575.9|11571.4|17
1754430000000|2025-08-05 21:40:00|11576.5|11572.3|11577|11572.7|11577|11572.7|11576.5|11572.2|3
1754430300000|2025-08-05 21:45:00|11577.3|11573|11576.7|11572.4|11577.3|11573|11576.7|11572.4|3
1754430600000|2025-08-05 21:50:00|11576.4|11572.1|11577.1|11571.4|11577.1|11572.1|11576.4|11571.4|3
1754430900000|2025-08-05 21:55:00|11577|11571.5|11576.6|11571.5|11577.2|11571.5|11576.6|11570.7|8
1754431200000|2025-08-05 22:00:00|11577.4|11570.8|11576.5|11574.4|11578.8|11575.1|11575.8|11570.8|75
1754431500000|2025-08-05 22:05:00|11576.2|11574.8|11574.9|11574|11576.2|11574.8|11574|11573.1|35
1754431800000|2025-08-05 22:10:00|11574.8|11573.9|11574.5|11573.6|11575.8|11574.9|11574.5|11573.6|22
1754432100000|2025-08-05 22:15:00|11574.8|11573.9|11575.6|11574.7|11576.2|11575.3|11574.3|11573.4|26
1754432400000|2025-08-05 22:20:00|11575.7|11574.8|11575.3|11574.4|11575.9|11574.9|11575.2|11574.2|20
1754432700000|2025-08-05 22:25:00|11575.4|11574.5|11573.7|11572.8|11575.4|11574.5|11573.5|11572.6|34
1754433000000|2025-08-05 22:30:00|11573.6|11572.7|11573.3|11572.4|11573.9|11572.7|11571.9|11571|38
1754433300000|2025-08-05 22:35:00|11573.2|11572.3|11572.5|11571.6|11573.6|11572.4|11572.5|11571.6|32
1754433600000|2025-08-05 22:40:00|11572.6|11571.7|11572.8|11571.9|11573.3|11572.4|11572.6|11571.6|23
1754433900000|2025-08-05 22:45:00|11572.9|11572|11576.8|11575.9|11578.1|11577.2|11572.9|11572|65
1754434200000|2025-08-05 22:50:00|11576.9|11576|11576.2|11575.3|11577.5|11576.6|11575.5|11574.6|32
1754434500000|2025-08-05 22:55:00|11576.4|11574.7|11576.4|11575.5|11576.6|11575.7|11575.4|11574.5|37
1754434800000|2025-08-05 23:00:00|11576.1|11575.2|11576.2|11575.3|11577.4|11576.5|11576.1|11575.2|41
1754435100000|2025-08-05 23:05:00|11576.1|11575.2|11577.3|11576.4|11577.3|11576.4|11575.9|11575|25
1754435400000|2025-08-05 23:10:00|11577.2|11576.3|11575.3|11574.4|11577.2|11576.3|11575.2|11574.3|27
1754435700000|2025-08-05 23:15:00|11575.2|11574.3|11574.8|11573.9|11576.3|11575.4|11574.7|11573.8|27
1754436000000|2025-08-05 23:20:00|11574.7|11573.8|11574.9|11574|11575|11574.1|11573.4|11572.8|34
1754436300000|2025-08-05 23:25:00|11574.8|11574.2|11577.2|11576.3|11577.2|11576.3|11574.8|11574.2|27
1754436600000|2025-08-05 23:30:00|11577.3|11576.7|11576.2|11575.3|11578|11577.1|11575.9|11574.7|44
1754436900000|2025-08-05 23:35:00|11576.4|11575.5|11575.5|11574.9|11577.1|11576.2|11575.2|11574.6|29
1754437200000|2025-08-05 23:40:00|11575.4|11574.8|11578.5|11577.9|11578.9|11578.3|11575.4|11574.8|37
1754437500000|2025-08-05 23:45:00|11578.4|11577.8|11580.6|11580|11580.6|11580|11578.4|11577.8|59
1754437800000|2025-08-05 23:50:00|11580.5|11579.9|11581.2|11580.3|11581.6|11580.4|11579.8|11578.6|42
1754438100000|2025-08-05 23:55:00|11581.1|11580.2|11579.1|11578.2|11581.9|11581|11578.5|11577.6|64
1754438400000|2025-08-06 00:00:00|11579|11578.1|11583.8|11583.2|11584.2|11583.6|11578.6|11577.7|155
1754438700000|2025-08-06 00:05:00|11584.3|11583.4|11583.1|11582.5|11585.5|11584.9|11581.8|11581.2|145
1754439000000|2025-08-06 00:10:00|11583|11582.4|11578.7|11578.1|11583|11582.4|11578|11577.4|78
1754439300000|2025-08-06 00:15:00|11579.4|11578.8|11577.9|11577.3|11580.7|11579.8|11577.6|11576.7|62
1754439600000|2025-08-06 00:20:00|11578.9|11578.3|11577|11576.4|11578.9|11578.3|11575.4|11574.8|69
1754439900000|2025-08-06 00:25:00|11577.1|11576.5|11576.3|11575.7|11577.2|11576.6|11575.7|11575.1|53
1754440200000|2025-08-06 00:30:00|11576.2|11575.6|11574.9|11574.3|11576.9|11576.3|11574.2|11573.6|82
1754440500000|2025-08-06 00:35:00|11574.8|11574.2|11577.2|11576.6|11577.9|11577.3|11574.3|11573.7|68
1754440800000|2025-08-06 00:40:00|11577.3|11576.7|11575.9|11575.3|11577.7|11577.1|11574.2|11573.6|79
1754441100000|2025-08-06 00:45:00|11575.7|11575.1|11574.2|11573.6|11575.7|11575.1|11573.9|11573.3|55
1754441400000|2025-08-06 00:50:00|11574.3|11573.7|11575|11574.4|11575.7|11575.1|11574.1|11573.5|87
1754441700000|2025-08-06 00:55:00|11575.1|11574.5|11574.1|11573.5|11576.5|11575.2|11573.4|11572.7|77
1754442000000|2025-08-06 01:00:00|11574|11573.4|11570.4|11569.8|11574.3|11573.5|11570.2|11569.6|137
1754442300000|2025-08-06 01:05:00|11570.5|11569.9|11569.3|11568.4|11572.8|11571.9|11569.3|11568.4|77
1754442600000|2025-08-06 01:10:00|11569.4|11568.5|11570.4|11569.8|11571.4|11570.8|11569.4|11568.5|66
1754442900000|2025-08-06 01:15:00|11570.6|11570|11567.9|11567.3|11570.6|11570|11567.8|11567.2|60
1754443200000|2025-08-06 01:20:00|11568.1|11567.5|11567.6|11567|11569.5|11568.9|11566.5|11565.9|72
1754443500000|2025-08-06 01:25:00|11567.2|11566.6|11567|11565.4|11567.2|11566.6|11564.9|11564|101
1754443800000|2025-08-06 01:30:00|11567.4|11565.7|11567.4|11566.8|11569|11568|11567.2|11565.6|60
1754444100000|2025-08-06 01:35:00|11567.5|11566.9|11569.6|11569|11570.4|11569.8|11567.4|11566.8|58
1754444400000|2025-08-06 01:40:00|11569.4|11568.8|11569.7|11569.1|11570.1|11569.3|11568.7|11568.1|73
1754444700000|2025-08-06 01:45:00|11569.8|11569.2|11569.4|11568.8|11569.8|11569.2|11567.2|11566.5|60
1754445000000|2025-08-06 01:50:00|11569.7|11569.1|11570.2|11569.6|11571.5|11570.9|11569.1|11568.5|66
1754445300000|2025-08-06 01:55:00|11570.3|11569.7|11567.4|11566.8|11570.3|11569.7|11566.2|11565.3|86
1754445600000|2025-08-06 02:00:00|11567.5|11566.9|11565.3|11564.7|11567.5|11566.9|11564.6|11564|89
1754445900000|2025-08-06 02:05:00|11565.7|11565.1|11566.9|11566.3|11567.5|11566.9|11565.1|11564.5|71
1754446200000|2025-08-06 02:10:00|11566.8|11566.2|11567.1|11566.5|11568.4|11567.8|11566.8|11566|66
1754446500000|2025-08-06 02:15:00|11567|11566.4|11568.9|11568.3|11569.3|11568.7|11566.8|11566.2|85
1754446800000|2025-08-06 02:20:00|11569|11568.4|11569.7|11569.1|11572.5|11571.9|11568.9|11568.3|132
1754447100000|2025-08-06 02:25:00|11569.5|11568.9|11569.8|11569.2|11570.4|11569.5|11568.9|11568.3|48
1754447400000|2025-08-06 02:30:00|11569.2|11568.6|11569.4|11568.8|11570.6|11570|11568.4|11567.8|58
1754447700000|2025-08-06 02:35:00|11570.1|11569.5|11568.5|11567.9|11571.3|11570.7|11568.5|11567.9|56
1754448000000|2025-08-06 02:40:00|11568.1|11567.5|11568.3|11567.7|11570.3|11569.7|11568.1|11567.5|50
1754448300000|2025-08-06 02:45:00|11568|11567.4|11567.8|11567.2|11568.3|11567.7|11567.1|11566.5|45
1754448600000|2025-08-06 02:50:00|11567.5|11566.9|11568.1|11567.5|11569.8|11568.5|11567.5|11566.6|56
1754448900000|2025-08-06 02:55:00|11568.5|11567.1|11569.8|11569.2|11569.8|11569.2|11566.4|11565.8|56
1754449200000|2025-08-06 03:00:00|11569.9|11569.3|11571.2|11570.6|11571.8|11571.2|11569.9|11569.3|76
1754449500000|2025-08-06 03:05:00|11571.3|11570.7|11573.8|11573.2|11573.9|11573.3|11571.2|11570.6|73
1754449800000|2025-08-06 03:10:00|11573.7|11573.1|11574.5|11573.9|11574.5|11573.9|11572.9|11572.3|55
1754450100000|2025-08-06 03:15:00|11574.3|11573.7|11576.8|11576.2|11576.8|11576.2|11574.3|11573.7|51
1754450400000|2025-08-06 03:20:00|11576.7|11576.1|11577.5|11576.9|11579.1|11578.5|11575.8|11575.1|93
1754450700000|2025-08-06 03:25:00|11577.7|11577.1|11578.9|11578.3|11578.9|11578.3|11576.9|11576.3|69
1754451000000|2025-08-06 03:30:00|11578.8|11578.2|11578.7|11578.1|11579|11578.4|11576.3|11575.7|75
1754451300000|2025-08-06 03:35:00|11578.8|11578.2|11576.6|11576|11579.1|11578.5|11576.1|11575.5|56
1754451600000|2025-08-06 03:40:00|11576.5|11575.9|11578|11577.1|11578.1|11577.2|11576.3|11575.7|34
1754451900000|2025-08-06 03:45:00|11578.1|11577.2|11577.8|11577.2|11578.1|11577.2|11576.1|11575.5|35
1754452200000|2025-08-06 03:50:00|11577.9|11577.3|11578.7|11577.8|11578.7|11577.8|11577.5|11576.9|33
1754452500000|2025-08-06 03:55:00|11578.6|11577.7|11580.2|11579.6|11582.2|11581.3|11578.6|11577.7|84
1754452800000|2025-08-06 04:00:00|11580|11579.4|11581|11580.1|11582.9|11582.3|11579.7|11579.1|96
1754453100000|2025-08-06 04:05:00|11581.1|11580.2|11579.2|11578.6|11582|11581.3|11579|11578.4|83
1754453400000|2025-08-06 04:10:00|11579.3|11578.7|11578.1|11577.5|11579.7|11579|11578|11577.4|46
1754453700000|2025-08-06 04:15:00|11578|11577.4|11582|11581.4|11582|11581.4|11578|11577.4|40
1754454000000|2025-08-06 04:20:00|11581.6|11581|11583.3|11582.7|11583.3|11582.7|11581.5|11580.9|44
1754454300000|2025-08-06 04:25:00|11583.2|11582.6|11581.8|11581.2|11583.2|11582.6|11581.7|11581.1|42
1754454600000|2025-08-06 04:30:00|11581.9|11581.3|11584.2|11583.6|11584.3|11583.7|11581.8|11581.2|56
1754454900000|2025-08-06 04:35:00|11583.9|11583.3|11585|11584.4|11585.2|11584.6|11583.5|11582.9|63
1754455200000|2025-08-06 04:40:00|11584.9|11584.3|11583.8|11583.2|11585.5|11584.9|11583.7|11583.1|68
1754455500000|2025-08-06 04:45:00|11584.1|11583.5|11584.8|11583.7|11586|11585.4|11583.5|11582.9|87
1754455800000|2025-08-06 04:50:00|11584.7|11583.6|11585.1|11584.2|11586.1|11585.4|11584.1|11583.2|68
1754456100000|2025-08-06 04:55:00|11585.3|11584.4|11583.2|11582.6|11585.6|11585|11583|11582.4|53
1754456400000|2025-08-06 05:00:00|11582.8|11582.2|11581.6|11581|11584|11583.4|11580.3|11579.7|114
1754456700000|2025-08-06 05:05:00|11581.7|11581.1|11579.8|11578.1|11582.2|11581.2|11579.2|11577.5|79
1754457000000|2025-08-06 05:10:00|11579.9|11578.2|11579|11578.4|11579.9|11578.9|11576.9|11576|89
1754457300000|2025-08-06 05:15:00|11579.2|11578.6|11577.6|11577|11579.4|11578.7|11577.4|11576.8|52
1754457600000|2025-08-06 05:20:00|11577.7|11577.1|11579|11578.4|11579.7|11579.1|11577.5|11576.7|49
1754457900000|2025-08-06 05:25:00|11578.9|11578.3|11578.2|11577.6|11579.9|11579.3|11577.7|11577.1|63
1754458200000|2025-08-06 05:30:00|11578|11577.4|11577|11576.1|11578|11577.4|11575.3|11574.7|90
1754458500000|2025-08-06 05:35:00|11577.1|11576.2|11576.6|11575.7|11577.3|11576.2|11575.3|11574.4|64
1754458800000|2025-08-06 05:40:00|11576.8|11575.9|11578.1|11577.2|11578.6|11577.7|11576.8|11575.9|54
1754459100000|2025-08-06 05:45:00|11577.8|11576.9|11579.8|11579.2|11580.2|11579.6|11574.4|11573.8|91
1754459400000|2025-08-06 05:50:00|11579.9|11579.3|11580.7|11580.1|11581|11580.3|11578.6|11578|64
1754459700000|2025-08-06 05:55:00|11580.8|11580.2|11579.1|11577.7|11581|11580.4|11578.3|11577.6|82
1754460000000|2025-08-06 06:00:00|11578.6|11577.3|11581.7|11581.1|11582.6|11581.9|11576.7|11576.1|164
1754460300000|2025-08-06 06:05:00|11581.6|11581|11583.2|11582.6|11583.5|11582.9|11579.5|11578.9|163
1754460600000|2025-08-06 06:10:00|11583.1|11582.5|11581.1|11580.5|11583.5|11582.9|11579.7|11579.1|107
1754460900000|2025-08-06 06:15:00|11580.3|11579.7|11582.1|11581.5|11584.7|11584.1|11579.5|11578.9|131
1754461200000|2025-08-06 06:20:00|11582.4|11581.8|11584.3|11583.7|11584.3|11583.7|11580.5|11579.9|105
1754461500000|2025-08-06 06:25:00|11584.4|11583.8|11584.9|11584.3|11586.4|11585.8|11583.8|11583.2|140
1754461800000|2025-08-06 06:30:00|11584.8|11584.2|11587.7|11587.1|11588|11587.2|11584.5|11583.9|176
1754462100000|2025-08-06 06:35:00|11587.5|11586.9|11584.6|11584|11588.9|11588|11581.1|11580.5|227
1754462400000|2025-08-06 06:40:00|11584.1|11583.5|11583.1|11582.2|11584.1|11583.5|11582|11580.6|116
1754462700000|2025-08-06 06:45:00|11583.2|11582.3|11581.2|11580.6|11583.9|11583.3|11580.2|11579.3|147
1754463000000|2025-08-06 06:50:00|11581.1|11580.5|11580.2|11579.3|11581.6|11581|11579.4|11578.5|115
1754463300000|2025-08-06 06:55:00|11580.3|11579.4|11579.1|11578.5|11581.2|11580.6|11578.1|11577.5|165
1754463600000|2025-08-06 07:00:00|11578.9|11578.3|11578|11577.4|11579.4|11578.8|11576.2|11575.6|211
1754463900000|2025-08-06 07:05:00|11577.9|11577.3|11579.3|11578.2|11580.2|11579.6|11577.9|11577.3|144
1754464200000|2025-08-06 07:10:00|11578.8|11577.9|11576|11575.4|11579.6|11579|11575.4|11574.8|147
1754464500000|2025-08-06 07:15:00|11575.9|11575.3|11575.8|11575.2|11577.4|11576.8|11572.2|11571.3|186
1754464800000|2025-08-06 07:20:00|11575.7|11575.1|11573.8|11573.2|11576.6|11576|11572.6|11572|161
1754465100000|2025-08-06 07:25:00|11573.6|11573|11574.4|11573.8|11575.2|11574.6|11572.5|11571.9|132
1754465400000|2025-08-06 07:30:00|11574.3|11573.7|11573.5|11572.9|11575.4|11574.8|11573.1|11572.5|119
1754465700000|2025-08-06 07:35:00|11574.4|11573.8|11577.6|11577|11577.7|11577.1|11574.2|11573.6|117
1754466000000|2025-08-06 07:40:00|11577.5|11576.9|11577.3|11576.7|11578.6|11578|11576.3|11575.5|104
1754466300000|2025-08-06 07:45:00|11577.2|11576.6|11578.9|11578.3|11580.6|11580|11575.4|11574.8|162
1754466600000|2025-08-06 07:50:00|11579.2|11578.6|11582.1|11581.5|11582.2|11581.6|11579|11578.4|157
1754466900000|2025-08-06 07:55:00|11581.9|11581.3|11581.5|11580.9|11582.5|11581.9|11578|11577.1|223
1754467200000|2025-08-06 08:00:00|11581.9|11581.3|11581.4|11580.5|11581.9|11581.3|11578.1|11577.3|191
1754467500000|2025-08-06 08:05:00|11581|11580.1|11582.1|11581.5|11583.4|11582.8|11579.8|11579.2|149
1754467800000|2025-08-06 08:10:00|11582.4|11581.8|11581.9|11581.3|11583.6|11583|11579.5|11578.5|155
1754468100000|2025-08-06 08:15:00|11582|11581.4|11576.6|11576|11583.1|11582.5|11576.1|11575.5|181
1754468400000|2025-08-06 08:20:00|11576.5|11575.9|11575.9|11575.3|11577.5|11576.9|11575.4|11574.8|117
1754468700000|2025-08-06 08:25:00|11576|11575.4|11574.2|11573.6|11576.2|11575.6|11572.3|11571.7|130
1754469000000|2025-08-06 08:30:00|11573.1|11572.5|11570.9|11570.3|11576.2|11575.4|11570.9|11570.3|188
1754469300000|2025-08-06 08:35:00|11570.8|11570.2|11574.5|11573.9|11574.6|11574|11570.6|11570|152
1754469600000|2025-08-06 08:40:00|11574.6|11574|11580.5|11579.9|11581|11580.4|11574.5|11573.9|155
1754469900000|2025-08-06 08:45:00|11580.3|11579.7|11575.2|11574.6|11580.6|11580|11575|11574.3|153
1754470200000|2025-08-06 08:50:00|11575.6|11575|11576.1|11575.5|11576.6|11576|11573.6|11572.6|114
1754470500000|2025-08-06 08:55:00|11576|11575.4|11576|11574.8|11578.1|11577.5|11574.9|11574.3|95
1754470800000|2025-08-06 09:00:00|11575.4|11574.2|11576.8|11576.2|11578.5|11577.9|11575.4|11574.2|132
1754471100000|2025-08-06 09:05:00|11576.4|11575.8|11576.3|11575.7|11577.8|11577.2|11575.5|11574.9|107
1754471400000|2025-08-06 09:10:00|11576.7|11576.1|11580.5|11579.9|11580.9|11580.3|11576.6|11576|125
1754471700000|2025-08-06 09:15:00|11580.4|11579.8|11581.7|11581.1|11582.1|11581.5|11579.2|11578.6|100
1754472000000|2025-08-06 09:20:00|11581.9|11581.3|11581.5|11580.9|11582.7|11582.1|11581.1|11580.5|102
1754472300000|2025-08-06 09:25:00|11581.3|11580.7|11582.1|11581.5|11583.9|11583.3|11581|11580.4|117
1754472600000|2025-08-06 09:30:00|11581.8|11581.2|11583.1|11582.5|11583.4|11582.8|11581.3|11580.5|105
1754472900000|2025-08-06 09:35:00|11582.9|11582.3|11584|11583.4|11584.5|11583.9|11581.5|11580.9|107
1754473200000|2025-08-06 09:40:00|11583.2|11582.6|11583.2|11582.6|11584.9|11584.3|11582.4|11581.8|142
1754473500000|2025-08-06 09:45:00|11583|11582.4|11584|11583.4|11584.6|11584|11582.4|11581.3|103
1754473800000|2025-08-06 09:50:00|11583.5|11582.9|11587|11586.4|11587.3|11586.7|11583.1|11582.5|119
1754474100000|2025-08-06 09:55:00|11586.9|11586.3|11585.1|11584.5|11588.6|11587.8|11584.9|11584|140
1754474400000|2025-08-06 10:00:00|11584.9|11584.3|11587.7|11586.8|11588.2|11587.4|11584.6|11584|144
1754474700000|2025-08-06 10:05:00|11587.6|11586.7|11594|11593.4|11597.7|11597.1|11585.9|11585.3|421
1754475000000|2025-08-06 10:10:00|11593.9|11593.3|11605.1|11604.5|11605.4|11604.8|11593.1|11592.5|385
1754475300000|2025-08-06 10:15:00|11605|11604.4|11606.5|11605.9|11608.1|11607.2|11603.8|11603|236
1754475600000|2025-08-06 10:20:00|11606.6|11606|11602.1|11601.5|11611.9|11611|11600.8|11600.2|387
1754475900000|2025-08-06 10:25:00|11602|11601.4|11597.4|11596.5|11602.4|11601.5|11596.9|11596.3|253
1754476200000|2025-08-06 10:30:00|11597.2|11596.3|11595.7|11595.1|11597.4|11596.8|11593.4|11592.5|224
1754476500000|2025-08-06 10:35:00|11595.6|11595|11599.5|11598.9|11600|11599.3|11594.3|11593.7|172
1754476800000|2025-08-06 10:40:00|11599.7|11599.1|11602.1|11601.5|11602.1|11601.5|11598.5|11597.9|144
1754477100000|2025-08-06 10:45:00|11602.2|11601.6|11603.4|11602.8|11604.4|11603.8|11600.6|11600|158
1754477400000|2025-08-06 10:50:00|11603.3|11602.7|11606.7|11606.1|11609.5|11608.9|11603.3|11602.7|237
1754477700000|2025-08-06 10:55:00|11606.6|11606|11607.2|11606.6|11610.3|11609.7|11606.2|11605.5|153
1754478000000|2025-08-06 11:00:00|11607|11606.4|11600.5|11599.9|11607.1|11606.4|11598|11597.4|227
1754478300000|2025-08-06 11:05:00|11600.4|11599.8|11603|11602.1|11604.1|11603.2|11600|11599.4|128
1754478600000|2025-08-06 11:10:00|11603.6|11602.7|11607|11606.4|11607.3|11606.7|11602.9|11602|168
1754478900000|2025-08-06 11:15:00|11607.3|11606.8|11607.4|11606.8|11608.4|11607.8|11606.1|11605.5|109
1754479200000|2025-08-06 11:20:00|11607.3|11606.7|11613|11612.4|11613.1|11612.5|11607.2|11606.6|153
1754479500000|2025-08-06 11:25:00|11612.9|11612.3|11612.6|11612|11613.3|11612.5|11610.3|11609.7|140
1754479800000|2025-08-06 11:30:00|11612.8|11612.2|11610|11609.4|11615.9|11615|11606.9|11606.3|249
1754480100000|2025-08-06 11:35:00|11609.9|11609.3|11608.4|11607.8|11610.7|11610.1|11608.4|11607.8|108
1754480400000|2025-08-06 11:40:00|11608.5|11607.9|11610.7|11610.1|11611.4|11610.8|11608|11607.4|111
1754480700000|2025-08-06 11:45:00|11610.6|11610|11608.2|11607.3|11611.6|11611|11607.7|11606.8|118
1754481000000|2025-08-06 11:50:00|11608.3|11607.4|11606.3|11605.7|11608.6|11607.7|11606.2|11605.3|164
1754481300000|2025-08-06 11:55:00|11606|11605.4|11604.7|11603.8|11606|11605.4|11602.7|11602.1|187
1754481600000|2025-08-06 12:00:00|11604.6|11603.7|11601.2|11600.6|11606.6|11605.9|11600.6|11599.7|167
1754481900000|2025-08-06 12:05:00|11601.3|11600.7|11603.8|11603.2|11605.1|11604.5|11601.1|11600.5|164
1754482200000|2025-08-06 12:10:00|11603.7|11603.1|11603.8|11603.2|11605.7|11605.1|11602.2|11601.6|155
1754482500000|2025-08-06 12:15:00|11604.1|11603.5|11603.7|11603.1|11604.4|11603.8|11600.8|11600.2|167
1754482800000|2025-08-06 12:20:00|11604.2|11603.6|11607.3|11606.7|11608.7|11607.8|11604.2|11603.6|275
1754483100000|2025-08-06 12:25:00|11607.4|11606.8|11605.3|11604.7|11607.5|11606.9|11605|11604.1|141
1754483400000|2025-08-06 12:30:00|11605.2|11604.6|11608.2|11607.6|11609.1|11608.3|11604.5|11603.9|165
1754483700000|2025-08-06 12:35:00|11608.4|11607.8|11606.5|11605.9|11608.8|11608.2|11604.4|11603.5|151
1754484000000|2025-08-06 12:40:00|11606.7|11606.1|11609.7|11609.1|11610.4|11609.6|11606.3|11605.7|212
1754484300000|2025-08-06 12:45:00|11609.6|11609|11620.4|11619.8|11620.4|11619.8|11609.6|11609|300
1754484600000|2025-08-06 12:50:00|11620.5|11619.9|11623.2|11621.7|11623.2|11622.1|11616.1|11615.5|311
1754484900000|2025-08-06 12:55:00|11623|11621.8|11624.5|11623.6|11629|11628.4|11621.1|11620.2|364
1754485200000|2025-08-06 13:00:00|11624.4|11623.5|11625.7|11624.8|11628.9|11627.8|11623.8|11622.9|338
1754485500000|2025-08-06 13:05:00|11625.5|11624.9|11628.7|11628.1|11629|11628.4|11623.5|11622.9|179
1754485800000|2025-08-06 13:10:00|11628.6|11628|11633.1|11632.5|11633.5|11632.9|11628.1|11627.2|207
1754486100000|2025-08-06 13:15:00|11632.9|11632.3|11634|11633.4|11634.1|11633.5|11628|11627.4|241
1754486400000|2025-08-06 13:20:00|11633.9|11633.3|11630.8|11630.2|11634.6|11634|11629.6|11628.7|215
1754486700000|2025-08-06 13:25:00|11631.2|11630.6|11625|11624.4|11631.8|11631.2|11625|11624.4|295
1754487000000|2025-08-06 13:30:00|11625.6|11625|11621.2|11620.3|11629.6|11629|11620.8|11620|423
1754487300000|2025-08-06 13:35:00|11621.5|11620.6|11620.8|11620.2|11623.4|11622.5|11619.9|11619.2|254
1754487600000|2025-08-06 13:40:00|11621|11620.4|11623.7|11622.8|11623.9|11623|11617.6|11617|321
1754487900000|2025-08-06 13:45:00|11623.8|11622.9|11625.1|11624.2|11627.4|11626.8|11621.3|11620.7|263
1754488200000|2025-08-06 13:50:00|11624.6|11624|11627.7|11627.1|11630.1|11629.2|11624.3|11623.7|295
1754488500000|2025-08-06 13:55:00|11628.1|11627.5|11636|11635.4|11636.1|11635.5|11626.8|11626.2|488
1754488800000|2025-08-06 14:00:00|11636.4|11635.8|11627.1|11626.2|11636.4|11635.8|11623|11622.4|449
1754489100000|2025-08-06 14:05:00|11626.9|11626.3|11623.2|11622.6|11630.4|11629.8|11622.9|11622.3|327
1754489400000|2025-08-06 14:10:00|11623.1|11622.5|11627.5|11626.9|11629|11628.4|11623.1|11622.5|220
1754489700000|2025-08-06 14:15:00|11627.6|11627|11627|11626.4|11628.6|11628|11624.4|11623.8|245
1754490000000|2025-08-06 14:20:00|11627.2|11626.6|11632.8|11632.2|11632.8|11632.2|11626.1|11625.5|256
1754490300000|2025-08-06 14:25:00|11632.5|11631.9|11634.4|11633.8|11635.3|11634.6|11632.5|11631.9|188
1754490600000|2025-08-06 14:30:00|11634.2|11633.6|11629.5|11628.9|11635|11634.4|11628|11627.4|277
1754490900000|2025-08-06 14:35:00|11629.7|11629.1|11636|11635.4|11637.7|11637.1|11626.4|11625.3|327
1754491200000|2025-08-06 14:40:00|11636.1|11635.5|11630|11629.4|11636.1|11635.5|11628.3|11627.7|291
1754491500000|2025-08-06 14:45:00|11630.2|11629.6|11629.4|11628.5|11633.8|11633.2|11628.5|11627.4|227
1754491800000|2025-08-06 14:50:00|11629.6|11628.7|11627.1|11626.5|11631.6|11630.7|11626.3|11625.4|284
1754492100000|2025-08-06 14:55:00|11627|11626.4|11627.7|11627.1|11628.1|11627.5|11624.5|11623.6|363
1754492400000|2025-08-06 15:00:00|11627.5|11626.9|11636.2|11635.6|11636.6|11635.7|11624.9|11624.3|349
1754492700000|2025-08-06 15:05:00|11636.5|11635.9|11638.6|11638|11639.5|11638.9|11632|11631.4|264
1754493000000|2025-08-06 15:10:00|11638.8|11638.2|11638|11637.4|11639.7|11639.1|11637|11636.4|222
1754493300000|2025-08-06 15:15:00|11638.2|11637.6|11644.1|11643.5|11644.5|11643.9|11638.2|11637.6|270
1754493600000|2025-08-06 15:20:00|11644.2|11643.6|11638.2|11637.6|11645.8|11645.2|11637.5|11636.9|311
1754493900000|2025-08-06 15:25:00|11638.3|11637.7|11639.2|11638.3|11641.6|11640.8|11637.3|11636.7|202
1754494200000|2025-08-06 15:30:00|11639.5|11638.6|11638.7|11638.1|11640.5|11639.9|11637.1|11636.5|266
1754494500000|2025-08-06 15:35:00|11638.8|11638.2|11634.3|11633.4|11639.5|11638.9|11629.9|11629.3|566
1754494800000|2025-08-06 15:40:00|11633.2|11632.3|11635.7|11634.8|11636.3|11635.4|11623.2|11622.6|759
1754495100000|2025-08-06 15:45:00|11635.8|11634.9|11640.4|11639.5|11640.9|11640|11634.5|11633.6|411
1754495400000|2025-08-06 15:50:00|11640.5|11639.6|11642.3|11641.4|11645.1|11644.2|11640.5|11639.6|370
1754495700000|2025-08-06 15:55:00|11642.4|11641.5|11646.5|11645.9|11647.7|11646.8|11642.4|11641.5|347
1754496000000|2025-08-06 16:00:00|11646.6|11646|11644.2|11643.3|11648.8|11648.2|11642.6|11641.7|293
1754496300000|2025-08-06 16:05:00|11644.3|11643.4|11647.6|11647|11647.6|11647|11641.6|11640.7|235
1754496600000|2025-08-06 16:10:00|11647.7|11647.1|11644.6|11644|11647.8|11647.2|11644.2|11643.6|180
1754496900000|2025-08-06 16:15:00|11644.9|11644.3|11645.9|11645.3|11646.9|11646.3|11642.3|11641.7|165
1754497200000|2025-08-06 16:20:00|11645.5|11644.9|11640.2|11639.6|11645.9|11645.3|11638.9|11638.3|189
1754497500000|2025-08-06 16:25:00|11639.8|11639.2|11641.6|11641|11642.5|11641.9|11637.3|11636.7|185
1754497800000|2025-08-06 16:30:00|11641.5|11640.9|11637.8|11637.2|11642.4|11641.5|11635.9|11635.3|190
1754498100000|2025-08-06 16:35:00|11637.9|11637.3|11637.8|11637.2|11640.4|11639.8|11637.1|11636.5|137
1754498400000|2025-08-06 16:40:00|11637.7|11637.1|11638.5|11637.9|11639.7|11639.1|11636.9|11636.3|154
1754498700000|2025-08-06 16:45:00|11638.4|11637.8|11634|11633.4|11638.4|11637.8|11632.1|11631.5|373
1754499000000|2025-08-06 16:50:00|11634.2|11633.6|11632.6|11632|11635.6|11635|11631.3|11630.7|240
1754499300000|2025-08-06 16:55:00|11632.8|11632.2|11635.2|11634.6|11635.4|11634.8|11631.7|11631.1|190
1754499600000|2025-08-06 17:00:00|11635|11634.4|11640.5|11639.9|11641.5|11640.9|11633.5|11632.9|269
1754499900000|2025-08-06 17:05:00|11640.3|11639.7|11644.9|11644.3|11645.6|11645|11639.8|11639.2|197
1754500200000|2025-08-06 17:10:00|11645|11644.4|11644.3|11642.9|11645.5|11644.9|11641.8|11641.1|160
1754500500000|2025-08-06 17:15:00|11643.6|11643|11646.1|11645.5|11647.4|11646.8|11641.9|11641.3|188
1754500800000|2025-08-06 17:20:00|11646.2|11645.6|11646.9|11646.3|11648.6|11648|11645|11644.4|164
1754501100000|2025-08-06 17:25:00|11647|11646.4|11648.1|11647.5|11648.9|11648.3|11645|11644.4|105
1754501400000|2025-08-06 17:30:00|11648.4|11647.8|11650.8|11650.2|11652.4|11651.8|11647.8|11647.2|170
1754501700000|2025-08-06 17:35:00|11650.6|11650|11653.3|11652.7|11654.6|11654|11650.4|11649.8|144
1754502000000|2025-08-06 17:40:00|11653.1|11652.5|11655.4|11654.8|11655.4|11654.8|11651.4|11650.3|108
1754502300000|2025-08-06 17:45:00|11655.5|11654.9|11653|11652.4|11655.6|11655|11651.2|11650.6|130
1754502600000|2025-08-06 17:50:00|11652.9|11652.3|11650.8|11650.2|11653.1|11652.5|11650.6|11650|84
1754502900000|2025-08-06 17:55:00|11650.6|11650|11649.4|11648.8|11651.8|11651.1|11648|11647.4|145
1754503200000|2025-08-06 18:00:00|11649.7|11649.1|11651.9|11651.3|11653.3|11652.7|11648.4|11647.8|139
1754503500000|2025-08-06 18:05:00|11651.8|11651.2|11658.3|11657.7|11658.4|11657.8|11650.5|11649.9|137
1754503800000|2025-08-06 18:10:00|11658|11657.4|11659.9|11659.3|11660.6|11659.7|11657.5|11656.6|142
1754504100000|2025-08-06 18:15:00|11659.8|11659.2|11655.3|11654.7|11659.9|11659.3|11654.7|11654.1|127
1754504400000|2025-08-06 18:20:00|11655.2|11654.6|11657.3|11656.7|11657.7|11657.1|11652.9|11652.3|118
1754504700000|2025-08-06 18:25:00|11657.1|11656.5|11660.8|11660.2|11661.3|11660.3|11657.1|11656.5|159
1754505000000|2025-08-06 18:30:00|11660.6|11660|11663.1|11662.2|11664.4|11663.5|11658.8|11658.2|161
1754505300000|2025-08-06 18:35:00|11663.3|11662.4|11664.3|11663.7|11665.3|11664.7|11662.5|11661.9|136
1754505600000|2025-08-06 18:40:00|11664.1|11663.5|11667.5|11666.6|11668.7|11667.9|11664.1|11663.5|222
1754505900000|2025-08-06 18:45:00|11667.3|11666.4|11664.9|11664.3|11668|11667.1|11664.8|11664.2|112
1754506200000|2025-08-06 18:50:00|11664.8|11664.2|11663.4|11662.5|11665|11664.4|11661.8|11660.9|120
1754506500000|2025-08-06 18:55:00|11663.3|11662.4|11662.8|11662.2|11663.4|11662.5|11661.4|11660.8|147
1754506800000|2025-08-06 19:00:00|11662.7|11662.1|11662.4|11661.8|11663.5|11662.9|11661.8|11661.2|92
1754507100000|2025-08-06 19:05:00|11663|11662.4|11663.3|11662.7|11664.2|11663.4|11662.4|11661.8|81
1754507400000|2025-08-06 19:10:00|11662.9|11662.3|11662.2|11661.6|11663.6|11663|11662|11661.4|91
1754507700000|2025-08-06 19:15:00|11662.1|11661.5|11661.5|11660.9|11664.1|11663.5|11661.3|11660.7|53
1754508000000|2025-08-06 19:20:00|11661.4|11660.8|11662.7|11662.1|11662.9|11662.3|11660.3|11659.4|61
1754508300000|2025-08-06 19:25:00|11662.8|11662.2|11660.9|11660.3|11662.8|11662.2|11660.8|11660|51
1754508600000|2025-08-06 19:30:00|11661.2|11660.6|11660.6|11660|11661.8|11661.2|11660.4|11659.8|47
1754508900000|2025-08-06 19:35:00|11660.5|11659.9|11660.7|11660.1|11661.1|11660.5|11659.9|11659.3|61
1754509200000|2025-08-06 19:40:00|11660.6|11660|11660.9|11660.3|11661|11660.4|11660.1|11659|51
1754509500000|2025-08-06 19:45:00|11661|11660.4|11657.4|11656.8|11661|11660.4|11657.4|11656.8|89
1754509800000|2025-08-06 19:50:00|11657.2|11656.6|11657.4|11656.8|11659.3|11658.7|11657.1|11656.5|62
1754510100000|2025-08-06 19:55:00|11657.7|11657.1|11657.1|11656.5|11657.7|11657.1|11653.1|11652.5|127
1754510400000|2025-08-06 20:00:00|11657.2|11656.6|11657.2|11656.6|11659.7|11659.1|11656.8|11656.2|79
1754510700000|2025-08-06 20:05:00|11657.7|11657.1|11654.6|11654|11657.7|11657.1|11654.5|11653.9|50
1754511000000|2025-08-06 20:10:00|11654.5|11653.9|11654|11653.4|11654.9|11653.9|11653.3|11652.7|41
1754511300000|2025-08-06 20:15:00|11654.2|11653.6|11655.4|11654.5|11655.8|11654.7|11653.2|11652.6|44
1754511600000|2025-08-06 20:20:00|11655.3|11654.4|11656.1|11655.5|11656.2|11655.6|11655.1|11654.4|29
1754511900000|2025-08-06 20:25:00|11655.8|11655.2|11655.6|11655|11656.1|11655.5|11653.9|11653.2|62
1754512200000|2025-08-06 20:30:00|11655.5|11654.9|11658.7|11658.1|11658.9|11658.3|11655.4|11654.8|40
1754512500000|2025-08-06 20:35:00|11659.3|11658|11658.1|11657.2|11659.9|11659|11650.7|11650.1|181
1754512800000|2025-08-06 20:40:00|11657.8|11656.9|11655.9|11655.3|11658.9|11658|11655.5|11654.6|164
1754513100000|2025-08-06 20:45:00|11655.8|11655.2|11658.2|11657.3|11658.4|11657.5|11655.5|11654.8|100
1754513400000|2025-08-06 20:50:00|11658.3|11657.4|11657.4|11656.5|11660.3|11659.4|11657.3|11656.4|121
1754513700000|2025-08-06 20:55:00|11657.6|11656.1|11661.2|11657.9|11661.9|11659.2|11656.7|11655.2|154
1754514000000|2025-08-06 21:00:00|11661.4|11657.3|11661.5|11654.9|11662|11657.3|11660.5|11653.9|9
1754514300000|2025-08-06 21:05:00|11662.1|11655.5|11661.8|11655.2|11662.5|11655.9|11661.4|11654.8|19
1754514600000|2025-08-06 21:10:00|11661.7|11655.1|11661.3|11654.7|11662.1|11655.5|11661.3|11654.7|17
1754514900000|2025-08-06 21:15:00|11661.4|11654.8|11662.1|11655.5|11662.4|11655.8|11661.2|11654.6|17
1754515200000|2025-08-06 21:20:00|11662|11655.4|11659.9|11653.3|11662|11655.4|11659.9|11653.3|26
1754515500000|2025-08-06 21:25:00|11660|11653.4|11660|11653.4|11660.1|11653.5|11659.2|11652.6|17
1754515800000|2025-08-06 21:30:00|11659.9|11653.3|11658.5|11651.9|11660|11653.4|11658.5|11651.9|15
1754516100000|2025-08-06 21:35:00|11658.6|11652|11658.7|11652.1|11658.9|11652.3|11658.5|11651.9|7
1754516400000|2025-08-06 21:40:00|11658.6|11652|11658.6|11652|11658.7|11652.1|11658.5|11651.9|7
1754516700000|2025-08-06 21:45:00|11658.7|11652.1|11659.6|11653|11659.6|11653|11658.6|11652|12
1754517000000|2025-08-06 21:50:00|11659.7|11653.1|11659.6|11653|11659.7|11653.1|11659.4|11652.8|7
1754517300000|2025-08-06 21:55:00|11659.7|11653.1|11660.1|11654.2|11662.8|11656.2|11659.6|11653|36
1754517600000|2025-08-06 22:00:00|11660.2|11654.1|11664.1|11661.1|11665.2|11663|11660.2|11654.1|150
1754517900000|2025-08-06 22:05:00|11663.8|11661.4|11664.9|11662.6|11665|11663.6|11662.6|11660.4|57
1754518200000|2025-08-06 22:10:00|11663.8|11662.5|11664.7|11663.8|11665.4|11664.5|11663.4|11662|32
1754518500000|2025-08-06 22:15:00|11664.8|11663.9|11664.4|11663|11665.5|11664.6|11663|11662.1|58
1754518800000|2025-08-06 22:20:00|11664.3|11663.3|11665.3|11664.4|11666.4|11665.3|11662.2|11661.3|65
1754519100000|2025-08-06 22:25:00|11665.2|11664.3|11662.8|11661.9|11665.5|11664.6|11662.8|11661.9|62
1754519400000|2025-08-06 22:30:00|11663.1|11662.2|11663.2|11661.6|11663.9|11663|11662.4|11661.2|35
1754519700000|2025-08-06 22:35:00|11662.8|11661.2|11662.1|11661.2|11663.5|11661.8|11662.1|11660.2|32
1754520000000|2025-08-06 22:40:00|11661.5|11660.6|11662.7|11661.1|11663|11662|11661.5|11659.6|35
1754520300000|2025-08-06 22:45:00|11662.4|11661.5|11662.8|11661.5|11664.2|11663.3|11661.8|11659.9|49
1754520600000|2025-08-06 22:50:00|11662.6|11661.7|11661.9|11661|11663.1|11661.9|11661.6|11660.7|27
1754520900000|2025-08-06 22:55:00|11661.8|11660.6|11664.3|11663.4|11664.3|11663.4|11661.8|11660.6|38
1754521200000|2025-08-06 23:00:00|11664.1|11663.2|11662.1|11661.2|11664.1|11663.2|11660.7|11659.8|40
1754521500000|2025-08-06 23:05:00|11662.2|11661.3|11663|11662.1|11663.4|11662.2|11662.1|11660.9|23
1754521800000|2025-08-06 23:10:00|11663.3|11661.9|11659.7|11658.8|11663.3|11661.9|11659.6|11658.4|43
1754522100000|2025-08-06 23:15:00|11660.1|11659.2|11661.3|11660.4|11661.5|11660.6|11659.9|11659|35
1754522400000|2025-08-06 23:20:00|11661.4|11660.5|11663.6|11662.7|11663.8|11662.9|11661.4|11660.3|29
1754522700000|2025-08-06 23:25:00|11663.7|11662.5|11661.4|11660.8|11663.7|11662.7|11661.4|11660.8|28
1754523000000|2025-08-06 23:30:00|11661.1|11660.5|11661.7|11661.1|11662|11661.4|11660.4|11659.8|41
1754523300000|2025-08-06 23:35:00|11661.8|11661.2|11663.3|11662.7|11663.7|11662.9|11661.8|11661.2|49
1754523600000|2025-08-06 23:40:00|11663.6|11663|11662.6|11661.7|11664|11663.4|11662.1|11660.9|31
1754523900000|2025-08-06 23:45:00|11662.4|11661.5|11663.2|11662.6|11663.8|11662.9|11662|11661.1|52
1754524200000|2025-08-06 23:50:00|11663.1|11662.5|11662.9|11662.3|11663.6|11663|11662|11661.4|51
1754524500000|2025-08-06 23:55:00|11663.1|11662.5|11663.9|11663|11664|11663.1|11661.5|11660.9|76
1754524800000|2025-08-07 00:00:00|11663.6|11662.7|11658.4|11657.5|11664.4|11663.8|11657.7|11656.3|174
1754525100000|2025-08-07 00:05:00|11658.2|11657.3|11656.7|11655.1|11658.5|11657.3|11655.1|11654.1|133
1754525400000|2025-08-07 00:10:00|11656.4|11654.9|11658.1|11657|11659.2|11658.3|11655.5|11654.4|80
1754525700000|2025-08-07 00:15:00|11658|11657.1|11657.4|11656.5|11658.4|11657.5|11656.3|11655.1|96
1754526000000|2025-08-07 00:20:00|11658|11657.1|11654.3|11653.7|11658.1|11657.2|11653.9|11653.3|92
1754526300000|2025-08-07 00:25:00|11654.5|11653.9|11656.7|11655.4|11657.6|11656.7|11654.5|11653.8|120
1754526600000|2025-08-07 00:30:00|11656.8|11655.5|11652.9|11652|11656.8|11655.7|11652.8|11652|111
1754526900000|2025-08-07 00:35:00|11653.2|11652.3|11653.6|11652.5|11655.1|11653.7|11652.9|11651.9|56
1754527200000|2025-08-07 00:40:00|11653.7|11652.6|11652.7|11652.1|11654.7|11653.8|11652.7|11651.9|60
1754527500000|2025-08-07 00:45:00|11652.8|11652.2|11653.8|11653.2|11653.9|11653.3|11652.5|11651.9|59
1754527800000|2025-08-07 00:50:00|11653.7|11653.1|11652.9|11652.3|11655.8|11654.9|11651.6|11651|110
1754528100000|2025-08-07 00:55:00|11653.2|11652.6|11653.2|11652.6|11654.2|11653.6|11652.2|11651.6|76
1754528400000|2025-08-07 01:00:00|11653.1|11652.5|11651.7|11651.1|11654.1|11653.5|11650.2|11649.6|107
1754528700000|2025-08-07 01:05:00|11651.6|11651|11654.7|11654.1|11654.7|11654.1|11651.4|11650.8|75
1754529000000|2025-08-07 01:10:00|11654.6|11654|11654|11653.1|11655.3|11654.7|11651.8|11651.2|92
1754529300000|2025-08-07 01:15:00|11654.1|11653.2|11654.4|11653.5|11658.6|11658|11653.6|11652.7|131
1754529600000|2025-08-07 01:20:00|11654.2|11653.6|11652.6|11652|11654.7|11654.1|11652.3|11651.4|103
1754529900000|2025-08-07 01:25:00|11652.5|11651.9|11651.3|11650.4|11653.1|11652.1|11650.9|11650|102
1754530200000|2025-08-07 01:30:00|11651.4|11650.5|11652.2|11651.3|11653.8|11652.9|11651.4|11650.5|102
1754530500000|2025-08-07 01:35:00|11652.1|11651.2|11652.2|11651.6|11652.7|11652|11650.8|11650.2|98
1754530800000|2025-08-07 01:40:00|11652.4|11651.8|11658.1|11657.2|11658.2|11657.3|11652.4|11651.8|128
1754531100000|2025-08-07 01:45:00|11657.9|11657.3|11661.1|11660.5|11661.5|11660.9|11657.8|11657.2|105
1754531400000|2025-08-07 01:50:00|11661.8|11661.2|11659|11658.1|11662.9|11662.3|11658.9|11658.1|107
1754531700000|2025-08-07 01:55:00|11659.1|11658.2|11658.4|11657.8|11659.9|11659|11657.6|11657|107
1754532000000|2025-08-07 02:00:00|11658|11657.4|11657.9|11657|11660.1|11659.3|11657.1|11656.1|91
1754532300000|2025-08-07 02:05:00|11657.5|11656.6|11662.2|11661.6|11662.3|11661.7|11656.6|11656|97
1754532600000|2025-08-07 02:10:00|11662.4|11661.8|11664|11663.4|11665.3|11664.7|11662.4|11661.8|105
1754532900000|2025-08-07 02:15:00|11663.5|11662.9|11662|11661.4|11664.1|11663.5|11661.6|11661|51
1754533200000|2025-08-07 02:20:00|11662.1|11661.5|11659.9|11659|11662.5|11661.9|11659|11658.1|58
1754533500000|2025-08-07 02:25:00|11660|11659.1|11657.7|11657.1|11660|11659.1|11657|11656.4|79
1754533800000|2025-08-07 02:30:00|11657.6|11657|11657.6|11657|11659.2|11658.6|11657.3|11656.7|40
1754534100000|2025-08-07 02:35:00|11657.7|11657.1|11658.7|11658.1|11660.4|11659.8|11657.7|11657.1|45
1754534400000|2025-08-07 02:40:00|11658.9|11658.3|11657.7|11657.1|11659.4|11658.8|11657.6|11657|41
1754534700000|2025-08-07 02:45:00|11657.8|11657.2|11658.2|11657.6|11658.9|11658.3|11657.1|11656.5|56
1754535000000|2025-08-07 02:50:00|11658.3|11657.7|11658.1|11657.5|11658.7|11658.1|11657.4|11656.8|41
1754535300000|2025-08-07 02:55:00|11658.2|11657.6|11657.9|11657.3|11659.1|11658.5|11656.9|11656.3|69
1754535600000|2025-08-07 03:00:00|11658.2|11657.4|11657.7|11656.8|11659.1|11658.5|11657.1|11655.9|80
1754535900000|2025-08-07 03:05:00|11657.9|11657|11657.8|11656.9|11658.3|11657.4|11656.7|11655.8|55
1754536200000|2025-08-07 03:10:00|11657.9|11657|11657.9|11657|11659.3|11658.1|11657.3|11656.5|52
1754536500000|2025-08-07 03:15:00|11658|11657.1|11654.1|11653.5|11658|11657.1|11654|11653.4|69
1754536800000|2025-08-07 03:20:00|11654|11653.4|11656.4|11655.5|11656.4|11655.5|11653.9|11653.3|52
1754537100000|2025-08-07 03:25:00|11656.5|11655.6|11658.1|11657|11658.6|11657.2|11655|11654.3|74
1754537400000|2025-08-07 03:30:00|11658.4|11657.5|11658.6|11658|11659.5|11658.8|11657.1|11656.5|79
1754537700000|2025-08-07 03:35:00|11658.7|11658.1|11659|11658.1|11659.8|11659.2|11658.2|11657.6|64
1754538000000|2025-08-07 03:40:00|11659.1|11658.2|11660.3|11659.4|11660.9|11660.1|11658.3|11657.4|66
1754538300000|2025-08-07 03:45:00|11660.2|11659.3|11662.8|11662.2|11663.3|11662.7|11659.6|11658.7|78
1754538600000|2025-08-07 03:50:00|11662.7|11662.1|11664.7|11664.1|11664.7|11664.1|11662.5|11661.9|63
1754538900000|2025-08-07 03:55:00|11664.5|11663.9|11664.8|11663.9|11666|11664.9|11664.2|11663|83
1754539200000|2025-08-07 04:00:00|11664.7|11663.8|11667.7|11667.1|11668.5|11667.6|11663.1|11662.3|94
1754539500000|2025-08-07 04:05:00|11667.6|11667|11670|11669.1|11670.9|11669.8|11667.3|11666.7|85
1754539800000|2025-08-07 04:10:00|11669.9|11669|11670.2|11669.6|11673|11672.2|11669.7|11668.8|114
1754540100000|2025-08-07 04:15:00|11670.1|11669.5|11669.5|11668.9|11671.1|11670.3|11669.2|11668.5|74
1754540400000|2025-08-07 04:20:00|11669.4|11668.8|11673.3|11672.7|11674.8|11673.8|11669.3|11668.7|109
1754540700000|2025-08-07 04:25:00|11673.2|11672.6|11672.7|11672.1|11674.9|11674.2|11671.7|11670.8|116
1754541000000|2025-08-07 04:30:00|11672.4|11671.8|11675.4|11674.8|11676.9|11676.3|11671.4|11670.8|140
1754541300000|2025-08-07 04:35:00|11675.3|11674.7|11675.1|11674.5|11676.5|11675.6|11674.7|11674.1|78
1754541600000|2025-08-07 04:40:00|11675|11674.4|11673.1|11672.5|11675.3|11674.7|11672.4|11671.8|71
1754541900000|2025-08-07 04:45:00|11673.2|11672.6|11671.2|11670.6|11673.2|11672.6|11671.1|11670.2|74
1754542200000|2025-08-07 04:50:00|11671.1|11670.5|11672.5|11671.9|11673.6|11673|11671.1|11670.5|72
1754542500000|2025-08-07 04:55:00|11672.4|11671.8|11671.5|11670.9|11672.6|11672|11670.8|11669.8|74
1754542800000|2025-08-07 05:00:00|11671.8|11671.2|11674.3|11673.7|11675.2|11674.6|11671.8|11671.2|88
1754543100000|2025-08-07 05:05:00|11674.2|11673.6|11673.3|11672.7|11675.6|11674.7|11673.3|11672.7|67
1754543400000|2025-08-07 05:10:00|11672.9|11672.3|11670.4|11669.8|11673.2|11672.6|11670.2|11669.6|62
1754543700000|2025-08-07 05:15:00|11670.2|11669.6|11670|11669.4|11671|11670.4|11668.9|11667.8|89
1754544000000|2025-08-07 05:20:00|11669.6|11669|11670.2|11669.6|11670.6|11670|11669.2|11668.6|52
1754544300000|2025-08-07 05:25:00|11670.1|11669.5|11671.2|11670.6|11671.3|11670.7|11669.1|11668.5|69
1754544600000|2025-08-07 05:30:00|11671.4|11670.8|11673.3|11672.7|11673.3|11672.7|11669.9|11669.3|80
1754544900000|2025-08-07 05:35:00|11673.2|11672.6|11670.5|11669.9|11673.9|11673.3|11670.2|11669.6|71
1754545200000|2025-08-07 05:40:00|11670.4|11669.8|11670.2|11669.6|11670.7|11670.1|11669.1|11668.5|67
1754545500000|2025-08-07 05:45:00|11670.1|11669.5|11674|11673.4|11674.6|11674|11669.8|11669.2|94
1754545800000|2025-08-07 05:50:00|11673.5|11672.9|11675.2|11674.6|11676.6|11676|11673|11672.4|107
1754546100000|2025-08-07 05:55:00|11675|11674.4|11675.5|11674.2|11676.5|11675.9|11673.6|11673|90
1754546400000|2025-08-07 06:00:00|11676.1|11674.7|11672.8|11672.2|11676.8|11675.6|11672.7|11672.1|163
1754546700000|2025-08-07 06:05:00|11673|11672.4|11671.6|11670.7|11675|11674.4|11671.1|11670.5|169
1754547000000|2025-08-07 06:10:00|11671.5|11670.6|11669.7|11668.5|11672.1|11671.1|11668.9|11668.2|149
1754547300000|2025-08-07 06:15:00|11670.1|11668.8|11672.7|11671.8|11675.7|11675.1|11669.6|11668.7|217
1754547600000|2025-08-07 06:20:00|11672.4|11671.5|11675.3|11674.7|11675.3|11674.7|11672.4|11671.5|114
1754547900000|2025-08-07 06:25:00|11675.2|11674.6|11676.5|11675.9|11676.8|11676.2|11673.4|11672.7|173
1754548200000|2025-08-07 06:30:00|11676|11675.4|11676.1|11675.5|11678.4|11677.5|11674.8|11674.2|133
1754548500000|2025-08-07 06:35:00|11675.8|11675.2|11675.5|11674.9|11676.3|11675.7|11674.2|11673.6|108
1754548800000|2025-08-07 06:40:00|11675.7|11675.1|11674.6|11673.5|11676.4|11675.8|11673.8|11673.2|151
1754549100000|2025-08-07 06:45:00|11674.5|11673.4|11678.4|11677.8|11679.2|11678.3|11674.5|11673.4|188
1754549400000|2025-08-07 06:50:00|11678.5|11677.9|11678.3|11677.7|11679.8|11679.2|11676.7|11676.1|126
1754549700000|2025-08-07 06:55:00|11678.4|11677.8|11676.5|11675.9|11680.2|11679.6|11675.1|11674.5|151
1754550000000|2025-08-07 07:00:00|11677|11676.4|11676.2|11675.6|11678.1|11677.5|11675|11674.4|222
1754550300000|2025-08-07 07:05:00|11676|11675.4|11676.2|11675.6|11677.1|11675.8|11673.8|11673.2|151
1754550600000|2025-08-07 07:10:00|11676.3|11675.7|11675|11674.4|11677.6|11677|11674.4|11673.8|149
1754550900000|2025-08-07 07:15:00|11674.9|11674.3|11676.7|11676.1|11679.2|11678.6|11674.3|11673.4|183
1754551200000|2025-08-07 07:20:00|11677.8|11676.9|11679.6|11679|11680.7|11679.8|11675.1|11674.5|164
1754551500000|2025-08-07 07:25:00|11679.8|11679.2|11678.7|11678.1|11679.9|11679.3|11676.6|11676|145
1754551800000|2025-08-07 07:30:00|11678.6|11678|11677.2|11676.6|11679.9|11679.3|11675.8|11675.2|148
1754552100000|2025-08-07 07:35:00|11677.3|11676.7|11685.4|11684.8|11686.4|11685.8|11677.3|11676.7|265
1754552400000|2025-08-07 07:40:00|11685.3|11684.7|11685.3|11684|11686|11685.4|11682|11681.4|205
1754552700000|2025-08-07 07:45:00|11685.2|11683.8|11687.6|11687|11688.4|11687.8|11683.5|11682.5|266
1754553000000|2025-08-07 07:50:00|11687.5|11686.9|11690|11689.4|11691.4|11690.8|11687.3|11686.7|303
1754553300000|2025-08-07 07:55:00|11690.2|11689.6|11689.8|11689.2|11691.2|11690.6|11687.9|11687.3|215
1754553600000|2025-08-07 08:00:00|11689.3|11688.7|11697.8|11697.2|11698.9|11697.9|11688.2|11687.6|418
1754553900000|2025-08-07 08:05:00|11696.9|11696|11688.6|11688|11696.9|11696|11680.9|11680.3|509
1754554200000|2025-08-07 08:10:00|11688.3|11687.7|11684.6|11684|11692.4|11691.8|11681.9|11681.1|373
1754554500000|2025-08-07 08:15:00|11684.7|11684.1|11678.9|11678.3|11684.7|11684.1|11677.5|11676.6|297
1754554800000|2025-08-07 08:20:00|11678.6|11678|11679.1|11678.5|11679.8|11679.2|11676.4|11675.6|225
1754555100000|2025-08-07 08:25:00|11678.5|11677.9|11678.3|11677.7|11679.6|11678.7|11676.8|11676.2|204
1754555400000|2025-08-07 08:30:00|11678.4|11677.8|11683.7|11683.1|11683.7|11683.1|11676.3|11675.7|240
1754555700000|2025-08-07 08:35:00|11683.5|11682.9|11687.6|11687|11688.8|11687.9|11682.6|11681.7|274
1754556000000|2025-08-07 08:40:00|11687.3|11686.7|11684.5|11683.9|11687.7|11687.1|11682.2|11681.6|200
1754556300000|2025-08-07 08:45:00|11684.6|11684|11686.1|11685.5|11688|11687.4|11684|11683.4|201
1754556600000|2025-08-07 08:50:00|11686.4|11685.8|11683.8|11682.9|11687.4|11686.8|11683.2|11682.6|176
1754556900000|2025-08-07 08:55:00|11683.7|11683.1|11683|11682.4|11683.7|11683.1|11680.3|11679.7|211
1754557200000|2025-08-07 09:00:00|11683.7|11683.1|11681.1|11680.5|11685.1|11684.5|11680.4|11679.8|151
1754557500000|2025-08-07 09:05:00|11681|11680.4|11681.4|11680.8|11682.7|11682.1|11680.1|11679.3|158
1754557800000|2025-08-07 09:10:00|11681.6|11681|11680.9|11680.3|11682|11681.4|11680.3|11679.3|114
1754558100000|2025-08-07 09:15:00|11680.8|11680.2|11679.9|11679.3|11680.9|11680.3|11677.7|11677|105
1754558400000|2025-08-07 09:20:00|11679.8|11679.2|11679|11678.4|11682.3|11681.7|11677.9|11677.3|121
1754558700000|2025-08-07 09:25:00|11678.8|11678.2|11679.2|11678.6|11680.3|11679.7|11678|11677.4|132
1754559000000|2025-08-07 09:30:00|11679.1|11678.5|11676.5|11675.9|11679.9|11678.9|11676.1|11675.5|144
1754559300000|2025-08-07 09:35:00|11676.9|11676.3|11676.8|11675.9|11677.6|11677|11674.1|11673|137
1754559600000|2025-08-07 09:40:00|11676.7|11675.8|11678.7|11678.1|11679.8|11679.2|11676.4|11675.5|136
1754559900000|2025-08-07 09:45:00|11678.8|11678.2|11676.8|11676.2|11678.8|11678.2|11675.1|11674.5|97
1754560200000|2025-08-07 09:50:00|11676.9|11676.3|11674.3|11673.7|11677.4|11676.8|11673.2|11672.6|102
1754560500000|2025-08-07 09:55:00|11673.9|11673.3|11671.1|11670.5|11675|11674.4|11670.9|11670|240
1754560800000|2025-08-07 10:00:00|11671.2|11670.6|11669.8|11669.2|11672|11671.4|11668.2|11667.6|244
1754561100000|2025-08-07 10:05:00|11669.7|11669.1|11667.5|11666.9|11671.2|11670.6|11667.2|11666.6|152
1754561400000|2025-08-07 10:10:00|11667.6|11667|11666.6|11666|11668.9|11668.1|11665.1|11664.3|166
1754561700000|2025-08-07 10:15:00|11666.5|11665.9|11666.5|11665.9|11666.6|11666|11662.6|11662|198
1754562000000|2025-08-07 10:20:00|11666.4|11665.8|11664.2|11663.6|11667.1|11666.5|11664.1|11663.5|117
1754562300000|2025-08-07 10:25:00|11663.6|11663|11662.9|11662.3|11664.5|11663.9|11662|11661.4|165
1754562600000|2025-08-07 10:30:00|11662.7|11662.1|11664.7|11664.1|11665.9|11665.3|11662.6|11662|129
1754562900000|2025-08-07 10:35:00|11664.6|11664|11665.4|11664.8|11666.2|11665.6|11663.1|11662.5|117
1754563200000|2025-08-07 10:40:00|11665.1|11664.5|11667.8|11666.4|11668.7|11667.8|11664.7|11664.1|157
1754563500000|2025-08-07 10:45:00|11668.1|11666.8|11668.8|11668.2|11669.6|11668.7|11666.1|11665.5|142
1754563800000|2025-08-07 10:50:00|11669.1|11668.5|11668.8|11668.2|11669.7|11669.1|11666.1|11665.2|195
1754564100000|2025-08-07 10:55:00|11668.9|11668.3|11670.8|11670.2|11671.4|11670.8|11668.2|11667.6|212
1754564400000|2025-08-07 11:00:00|11670.4|11669.8|11665.7|11665.1|11677.7|11676.8|11662.9|11662|772
1754564700000|2025-08-07 11:05:00|11665.6|11665|11660.3|11659.4|11666.6|11665.7|11659.7|11659.1|389
1754565000000|2025-08-07 11:10:00|11660.4|11659.5|11657.2|11656.6|11661|11660.3|11651.4|11650.7|513
1754565300000|2025-08-07 11:15:00|11657.1|11656.5|11654.9|11654.3|11661.5|11660.6|11654.7|11654.1|315
1754565600000|2025-08-07 11:20:00|11655.1|11654.5|11655.2|11654.6|11656.9|11656.3|11653.7|11653.1|247
1754565900000|2025-08-07 11:25:00|11654.7|11654.1|11655.1|11654.5|11659.1|11657.7|11653.9|11653.3|234
1754566200000|2025-08-07 11:30:00|11655.2|11654.6|11644.7|11643.4|11655.5|11654.6|11641.7|11640.6|347
1754566500000|2025-08-07 11:35:00|11645|11643.7|11642.4|11641.8|11649.2|11648.6|11641.4|11640.8|446
1754566800000|2025-08-07 11:40:00|11642.5|11641.9|11641.1|11640.5|11644|11643.1|11634.5|11633.9|421
1754567100000|2025-08-07 11:45:00|11641|11640.4|11643.7|11642.8|11644.1|11643.2|11639|11638.4|273
1754567400000|2025-08-07 11:50:00|11643.6|11642.7|11643.6|11642.7|11646|11645.1|11642.4|11641.8|244
1754567700000|2025-08-07 11:55:00|11643.5|11642.6|11645.2|11644.6|11647.4|11646.8|11643.3|11642.4|369
1754568000000|2025-08-07 12:00:00|11644.7|11644.1|11642.6|11642|11646.1|11645.5|11640.5|11639.9|358
1754568300000|2025-08-07 12:05:00|11642.8|11642.2|11642.7|11642.1|11645.7|11645.1|11641.2|11640.6|239
1754568600000|2025-08-07 12:10:00|11642.8|11642.2|11640.3|11639.7|11643.9|11643.3|11637.8|11637.2|236
1754568900000|2025-08-07 12:15:00|11640.4|11639.8|11650.8|11650.2|11650.8|11650.2|11640.2|11639.6|273
1754569200000|2025-08-07 12:20:00|11650.9|11650.3|11656.2|11655.6|11657.3|11656.7|11650.1|11649.5|296
1754569500000|2025-08-07 12:25:00|11656.4|11655.8|11649.8|11646.6|11656.5|11655.9|11646.2|11645.6|290
1754569800000|2025-08-07 12:30:00|11650.1|11646.5|11658.9|11658|11660.9|11660.3|11649.7|11646.5|742
1754570100000|2025-08-07 12:35:00|11659.2|11658.3|11656.1|11655.2|11663.3|11662.4|11654.2|11653.3|556
1754570400000|2025-08-07 12:40:00|11656.2|11655.5|11649.8|11648.9|11657.4|11656.5|11648.2|11647.3|442
1754570700000|2025-08-07 12:45:00|11650|11649.1|11655|11654.1|11658.1|11657.5|11649.7|11648.8|315
1754571000000|2025-08-07 12:50:00|11654.9|11654.3|11651.7|11651.1|11658.3|11657.7|11651|11650.4|316
1754571300000|2025-08-07 12:55:00|11651.9|11651.3|11651.6|11651|11653.3|11652.7|11648.6|11647.6|332
1754571600000|2025-08-07 13:00:00|11651.7|11651.1|11655.4|11654|11655.4|11654.5|11648.6|11647.7|347
1754571900000|2025-08-07 13:05:00|11655.5|11654.1|11647.9|11647.3|11656.6|11656|11644.4|11643.8|441
1754572200000|2025-08-07 13:10:00|11648.4|11647.8|11649.8|11649.2|11652.4|11651.8|11647.4|11646.8|287
1754572500000|2025-08-07 13:15:00|11650.1|11649.5|11652.2|11651.6|11654.5|11653.9|11649.8|11649.2|247
1754572800000|2025-08-07 13:20:00|11651.9|11651.3|11643.1|11642.5|11651.9|11651.3|11638.4|11637.8|406
1754573100000|2025-08-07 13:25:00|11643.2|11642.6|11654.1|11653.5|11654.3|11653.7|11642.8|11642.2|396
1754573400000|2025-08-07 13:30:00|11654.3|11653.7|11649.8|11648.9|11658.9|11658.3|11647.7|11647.1|580
1754573700000|2025-08-07 13:35:00|11650.2|11649.3|11648.1|11647.5|11654|11653.1|11644.8|11644.2|441
1754574000000|2025-08-07 13:40:00|11648.2|11647.6|11650.1|11649.5|11650.3|11649.5|11644.8|11644.2|365
1754574300000|2025-08-07 13:45:00|11650.2|11649.6|11648.6|11648|11650.4|11649.8|11646.5|11645.9|364
1754574600000|2025-08-07 13:50:00|11648.7|11648.1|11646.9|11646.3|11650.7|11650.1|11645.2|11644.6|303
1754574900000|2025-08-07 13:55:00|11647|11646.4|11643.3|11642.7|11647.2|11646.6|11641.6|11641|299
1754575200000|2025-08-07 14:00:00|11643.2|11642.6|11639.1|11638.5|11650.3|11649.7|11634.5|11633.6|467
1754575500000|2025-08-07 14:05:00|11638.7|11638.1|11630.3|11629.4|11642.5|11641.7|11624.6|11623.7|906
1754575800000|2025-08-07 14:10:00|11630.1|11629.5|11637.5|11636.9|11637.9|11637.3|11622.9|11620.7|981
1754576100000|2025-08-07 14:15:00|11637.4|11636.8|11627.8|11625.8|11637.4|11636.8|11624.1|11623.5|531
1754576400000|2025-08-07 14:20:00|11628|11626.1|11621.3|11620.7|11630.3|11629.7|11620|11619.2|548
1754576700000|2025-08-07 14:25:00|11621.2|11620.6|11624.2|11623.6|11624.7|11624.1|11618.1|11617.2|528
1754577000000|2025-08-07 14:30:00|11624.4|11623.8|11628.3|11627.7|11630.6|11630|11624.4|11623.8|412
1754577300000|2025-08-07 14:35:00|11628.1|11627.5|11621.7|11621.1|11628.3|11627.7|11621.1|11620.2|354
1754577600000|2025-08-07 14:40:00|11621.5|11620.9|11619|11618.4|11622.5|11621.9|11615.4|11614.8|373
1754577900000|2025-08-07 14:45:00|11618.9|11618.3|11618.5|11617.9|11620.8|11620.2|11614.7|11614|423
1754578200000|2025-08-07 14:50:00|11618.6|11618|11621.6|11621|11621.8|11621.2|11615.8|11615.2|300
1754578500000|2025-08-07 14:55:00|11621.5|11620.9|11624.9|11624.3|11625.1|11624.5|11621.1|11620.5|401
1754578800000|2025-08-07 15:00:00|11624.8|11624.2|11615.7|11615.1|11625.2|11624.3|11611.6|11610.7|495
1754579100000|2025-08-07 15:05:00|11615.6|11615|11619.2|11618.6|11619.4|11618.8|11613.4|11612.8|386
1754579400000|2025-08-07 15:10:00|11619.1|11618.5|11627.2|11626.6|11628|11627.4|11618.3|11617.7|330
1754579700000|2025-08-07 15:15:00|11627.1|11626.5|11630.3|11629.7|11630.8|11630.2|11626.9|11626.3|321
1754580000000|2025-08-07 15:20:00|11630.2|11629.6|11630.5|11629.9|11634.3|11633.4|11630|11629.1|363
1754580300000|2025-08-07 15:25:00|11630.4|11629.8|11633.4|11632.8|11634.9|11634.3|11629.9|11629|206
1754580600000|2025-08-07 15:30:00|11633.7|11633.1|11637|11636.4|11637.6|11636.7|11632.9|11632.3|214
1754580900000|2025-08-07 15:35:00|11637.2|11636.6|11638.3|11637.7|11639.9|11639.3|11635.1|11634.3|335
1754581200000|2025-08-07 15:40:00|11638.7|11638.1|11637|11636.4|11638.9|11638.3|11636.1|11635.5|173
1754581500000|2025-08-07 15:45:00|11637.1|11636.5|11639.8|11639.2|11641.1|11640.5|11636|11635.4|235
1754581800000|2025-08-07 15:50:00|11639.9|11639.3|11640.5|11639.9|11642|11641|11638.3|11637.7|184
1754582100000|2025-08-07 15:55:00|11640.7|11640.1|11640.6|11639.7|11642.3|11641.7|11637.4|11636.8|231
1754582400000|2025-08-07 16:00:00|11640.5|11639.6|11640.2|11639.6|11641.7|11641.1|11639|11638.4|167
1754582700000|2025-08-07 16:05:00|11639.8|11639.2|11640.1|11639.5|11640.9|11640.3|11637.6|11637|161
1754583000000|2025-08-07 16:10:00|11640.6|11640|11638.2|11637.6|11641.2|11640.6|11637.5|11636.9|160
1754583300000|2025-08-07 16:15:00|11638.3|11637.7|11639.5|11638.9|11640.9|11640.3|11637.5|11636.9|144
1754583600000|2025-08-07 16:20:00|11639.6|11639|11644|11643.4|11644.5|11643.9|11638.7|11638.1|162
1754583900000|2025-08-07 16:25:00|11643.8|11643.2|11643.8|11643.2|11645.1|11644.5|11642.3|11641.5|133
1754584200000|2025-08-07 16:30:00|11644.1|11643.5|11640.5|11639.9|11644.5|11643.9|11640.5|11639.9|120
1754584500000|2025-08-07 16:35:00|11640.9|11640.3|11636|11635.1|11641.2|11640.6|11635.9|11635|115
1754584800000|2025-08-07 16:40:00|11635.9|11635|11636.3|11635.7|11639.8|11639.2|11635.3|11634.5|139
1754585100000|2025-08-07 16:45:00|11636.4|11635.8|11636.3|11635.7|11638.2|11637.6|11636.3|11635.7|90
1754585400000|2025-08-07 16:50:00|11636.4|11635.8|11638.9|11638.3|11638.9|11638.3|11636.1|11635.5|89
1754585700000|2025-08-07 16:55:00|11639.2|11638.6|11638.4|11637.8|11640.1|11639.3|11638.3|11637.5|94
1754586000000|2025-08-07 17:00:00|11638.5|11637.9|11637|11636.4|11639.2|11638.6|11635.6|11635|195
1754586300000|2025-08-07 17:05:00|11637.4|11636.8|11639.2|11638.6|11640.5|11639.6|11637.4|11636.8|120
1754586600000|2025-08-07 17:10:00|11638.6|11638|11637|11636.4|11639.3|11638.7|11636.3|11635.7|104
1754586900000|2025-08-07 17:15:00|11636.9|11636.3|11637.6|11637|11637.6|11637|11632.7|11631.8|143
1754587200000|2025-08-07 17:20:00|11637.7|11637.1|11639.1|11638.2|11640.6|11639.7|11637.5|11636.9|146
1754587500000|2025-08-07 17:25:00|11638.9|11638|11636.8|11636.2|11639.5|11638.7|11636.5|11635.9|115
1754587800000|2025-08-07 17:30:00|11636.9|11636.3|11637.8|11637.2|11638.6|11638|11634.8|11634.2|108
1754588100000|2025-08-07 17:35:00|11637.5|11636.9|11636.9|11636.3|11639.8|11639|11636.5|11635.8|119
1754588400000|2025-08-07 17:40:00|11637.1|11636.5|11637.9|11637.3|11638.9|11638.3|11636.7|11636.1|124
1754588700000|2025-08-07 17:45:00|11637.8|11637.2|11637.4|11636.8|11638.6|11638|11635.6|11635|97
1754589000000|2025-08-07 17:50:00|11637.5|11636.9|11637.4|11636.8|11638.9|11637.7|11636.4|11635.8|130
1754589300000|2025-08-07 17:55:00|11637.5|11636.9|11633.7|11633.1|11637.5|11636.9|11632.9|11632|139
1754589600000|2025-08-07 18:00:00|11633.8|11633.2|11637.1|11636.5|11637.1|11636.5|11632.3|11631.7|140
1754589900000|2025-08-07 18:05:00|11636.8|11636.2|11635.9|11635.3|11637.4|11636.8|11635.5|11634.9|85
1754590200000|2025-08-07 18:10:00|11635.8|11635.2|11636.1|11635.2|11636.6|11636|11634.7|11633.6|91
1754590500000|2025-08-07 18:15:00|11635.9|11635|11635.8|11634.9|11636.2|11635.3|11634.5|11633.2|82
1754590800000|2025-08-07 18:20:00|11636|11635.1|11633.4|11632.8|11636|11635.1|11630.3|11629.4|116
1754591100000|2025-08-07 18:25:00|11633.3|11632.7|11632.1|11631.2|11634.4|11633.8|11631.9|11631.2|98
1754591400000|2025-08-07 18:30:00|11631.9|11631|11629.4|11628.2|11633.2|11632.1|11628.8|11627.9|125
1754591700000|2025-08-07 18:35:00|11629.5|11628.3|11629.2|11628|11631.3|11630.1|11629.2|11627.8|95
1754592000000|2025-08-07 18:40:00|11628.7|11627.5|11623.8|11622.9|11628.9|11627.7|11623.5|11622.6|150
1754592300000|2025-08-07 18:45:00|11623.7|11622.8|11625|11624.4|11626|11625.4|11622|11621.4|110
1754592600000|2025-08-07 18:50:00|11625.1|11624.5|11624.2|11623.6|11625.7|11625.1|11623.2|11622.5|92
1754592900000|2025-08-07 18:55:00|11624|11623.4|11622.6|11622|11625.1|11624.5|11622.3|11621.7|128
1754593200000|2025-08-07 19:00:00|11623.1|11622.5|11624.6|11623.7|11625.3|11624.7|11622.5|11621.9|70
1754593500000|2025-08-07 19:05:00|11624|11623.1|11621.2|11620.3|11624|11623.1|11619.8|11618.9|93
1754593800000|2025-08-07 19:10:00|11621.1|11620.2|11623|11622.4|11624|11623.1|11620.9|11620|64
1754594100000|2025-08-07 19:15:00|11623.1|11622.5|11624.3|11623.7|11625.6|11625|11623.1|11622.5|78
1754594400000|2025-08-07 19:20:00|11624.4|11623.8|11623.7|11622.8|11624.7|11624.1|11622.5|11621.9|64
1754594700000|2025-08-07 19:25:00|11624|11623.1|11627.2|11626.3|11627.2|11626.3|11621.6|11620.7|83
1754595000000|2025-08-07 19:30:00|11627.3|11626.4|11642.7|11641.8|11643.8|11642.9|11627.3|11626.4|825
1754595300000|2025-08-07 19:35:00|11642.4|11641.5|11645.5|11644.6|11648.7|11647.9|11641.1|11640.2|387
1754595600000|2025-08-07 19:40:00|11645.6|11644.7|11655|11654.1|11655.3|11654.4|11645.4|11644.5|342
1754595900000|2025-08-07 19:45:00|11654.9|11654|11652.4|11651.5|11657|11656.1|11652.3|11651.4|413
1754596200000|2025-08-07 19:50:00|11652.6|11651.7|11651.8|11651.2|11652.6|11651.9|11646|11645.4|246
1754596500000|2025-08-07 19:55:00|11652|11651.4|11655|11654.4|11657.3|11656.4|11651.5|11650.7|230
1754596800000|2025-08-07 20:00:00|11655.1|11654.5|11658.4|11657.8|11659.8|11658.9|11654.9|11654.3|133
1754597100000|2025-08-07 20:05:00|11658.6|11658|11662.2|11661.6|11665.1|11664.5|11657.7|11657.1|197
1754597400000|2025-08-07 20:10:00|11661.9|11661.3|11659.8|11659.2|11662.3|11661.7|11658.3|11657.7|97
1754597700000|2025-08-07 20:15:00|11660|11658.9|11665.7|11664.4|11666.1|11665.5|11659.9|11658.9|76
1754598000000|2025-08-07 20:20:00|11665.6|11664.3|11668|11667.1|11668.6|11668|11665.4|11664.3|99
1754598300000|2025-08-07 20:25:00|11668.4|11667.5|11670.9|11670.3|11672.1|11671.2|11667.8|11666.9|126
1754598600000|2025-08-07 20:30:00|11670.8|11670.2|11664|11662.5|11670.8|11670.2|11663.8|11662.5|117
1754598900000|2025-08-07 20:35:00|11663.9|11662.4|11664.4|11663.5|11666|11665.1|11661.4|11660.5|82
1754599200000|2025-08-07 20:40:00|11664.5|11663.6|11665.4|11664.5|11666.6|11665.5|11663.8|11662.9|91
1754599500000|2025-08-07 20:45:00|11665.3|11664.4|11663|11662.1|11669.8|11668.9|11662.2|11661.3|119
1754599800000|2025-08-07 20:50:00|11663.2|11662.3|11667.3|11666.4|11668.8|11667.9|11663.2|11662.3|116
1754600100000|2025-08-07 20:55:00|11667.4|11665.9|11666.6|11663.5|11671.5|11666.7|11665.6|11660.6|149
1754600400000|2025-08-07 21:00:00|11666.5|11663.4|11670.1|11663.5|11671.3|11664.7|11661.9|11655.3|12
1754600700000|2025-08-07 21:05:00|11670|11663.4|11670.3|11663.7|11670.4|11663.8|11669.8|11663.2|18
1754601000000|2025-08-07 21:10:00|11670.4|11663.8|11670.6|11664|11674|11667.4|11668.8|11662.2|43
1754601300000|2025-08-07 21:15:00|11670.5|11663.9|11669.9|11663.3|11670.5|11663.9|11669.5|11662.9|11
1754601600000|2025-08-07 21:20:00|11669.8|11663.2|11669.5|11662.9|11674.2|11667.6|11669.3|11662.7|49
1754601900000|2025-08-07 21:25:00|11669.4|11662.8|11666.7|11660.1|11670.3|11664.1|11666.5|11659.9|19
1754602200000|2025-08-07 21:30:00|11666.1|11659.5|11666.9|11660.3|11667|11660.4|11665.3|11658.7|14
1754602500000|2025-08-07 21:35:00|11667.4|11660.8|11666.7|11660.1|11667.4|11660.8|11666.7|11660.1|15
1754602800000|2025-08-07 21:40:00|11666.6|11660|11667.4|11660.8|11667.4|11660.8|11666.6|11660|6
1754603100000|2025-08-07 21:45:00|11667.2|11661.4|11668.5|11663.1|11669.2|11663.1|11667.1|11661.4|23
1754603400000|2025-08-07 21:50:00|11668.3|11663.3|11668.6|11663.9|11669.2|11664.8|11668.2|11663.2|12
1754603700000|2025-08-07 21:55:00|11669.1|11664.6|11667|11664.5|11669.3|11664.6|11666.5|11663.5|34
1754604000000|2025-08-07 22:00:00|11666.9|11664.4|11669|11667|11672.4|11670.3|11666.9|11664.2|183
1754604300000|2025-08-07 22:05:00|11668.8|11667.4|11668.2|11667.3|11669|11667.4|11665.7|11664.1|77
1754604600000|2025-08-07 22:10:00|11668.4|11667.5|11668.5|11667.6|11669.6|11668.7|11667.8|11666.9|34
1754604900000|2025-08-07 22:15:00|11668.7|11667.5|11667.1|11666.2|11668.8|11667.6|11666.4|11665.5|42
1754605200000|2025-08-07 22:20:00|11667.3|11666.3|11667.4|11666.5|11667.8|11666.9|11666.4|11665.5|30
1754605500000|2025-08-07 22:25:00|11667.3|11666.4|11666.8|11665.9|11667.6|11666.7|11666.5|11665.6|27
1754605800000|2025-08-07 22:30:00|11667.5|11666.6|11670.9|11670|11671|11670.1|11667.5|11666.6|81
1754606100000|2025-08-07 22:35:00|11670.8|11669.9|11674.5|11673.6|11674.8|11673.9|11670.5|11669.6|69
1754606400000|2025-08-07 22:40:00|11674.7|11673.8|11675.1|11674.2|11675.5|11674.6|11673.8|11672.9|67
1754606700000|2025-08-07 22:45:00|11674.9|11674|11674.9|11674|11675.4|11674.5|11674.1|11673.2|59
1754607000000|2025-08-07 22:50:00|11674.8|11673.9|11672.3|11671.4|11675|11674.1|11671.8|11670.9|48
1754607300000|2025-08-07 22:55:00|11672.4|11671.5|11673.6|11672.7|11673.8|11672.9|11672|11671.4|67
1754607600000|2025-08-07 23:00:00|11674.1|11673.2|11673|11672.1|11674.3|11673.4|11671.1|11670.5|66
1754607900000|2025-08-07 23:05:00|11672.8|11672.2|11672.5|11671.9|11673.1|11672.5|11671.4|11670.8|45
1754608200000|2025-08-07 23:10:00|11672.6|11672|11674.7|11673.8|11677|11675.8|11672.6|11672|74
1754608500000|2025-08-07 23:15:00|11674.8|11673.9|11675.4|11674.8|11676.8|11676|11674.3|11673.6|52
1754608800000|2025-08-07 23:20:00|11675.5|11674.9|11677.4|11676.8|11678|11677.1|11675.5|11674.8|50
1754609100000|2025-08-07 23:25:00|11677.1|11676.5|11677.6|11677|11678.9|11678.3|11677.1|11676.5|45
1754609400000|2025-08-07 23:30:00|11677.4|11676.8|11678|11676.8|11678.3|11677.4|11677.1|11676.5|34
1754609700000|2025-08-07 23:35:00|11677.5|11676.3|11678|11676.8|11678.2|11677.1|11675.5|11674.6|51
1754610000000|2025-08-07 23:40:00|11678.2|11676.6|11677.7|11676.8|11678.2|11677.2|11676.7|11675.8|58
1754610300000|2025-08-07 23:45:00|11677.6|11676.7|11677.9|11676.6|11678.4|11677.5|11677|11676.1|49
1754610600000|2025-08-07 23:50:00|11678|11676.8|11677.8|11676.9|11678.5|11677.6|11676.8|11675.9|71
1754610900000|2025-08-07 23:55:00|11677.7|11676.8|11677.8|11676.9|11678.1|11677.2|11675.9|11675|64
1754611200000|2025-08-08 00:00:00|11678|11677.1|11676.3|11675|11680|11679.4|11673.3|11672.7|186
1754611500000|2025-08-08 00:05:00|11676.2|11674.9|11676.8|11676.2|11676.9|11676.2|11674.2|11673.3|122
1754611800000|2025-08-08 00:10:00|11676.7|11676.1|11676.1|11674|11676.9|11676.3|11674.5|11672.3|95
1754612100000|2025-08-08 00:15:00|11676|11673.9|11675.5|11673.1|11676.1|11674.1|11674|11672.6|98
1754612400000|2025-08-08 00:20:00|11675.4|11673.2|11674|11672.6|11675.5|11673.9|11673.7|11672.2|58
1754612700000|2025-08-08 00:25:00|11673.9|11672.5|11670.6|11669.7|11673.9|11672.7|11669.4|11668.5|92
1754613000000|2025-08-08 00:30:00|11670.5|11669.6|11673.3|11672.7|11673.8|11673.2|11669.5|11668.6|95
1754613300000|2025-08-08 00:35:00|11673.6|11672.6|11670.1|11669.2|11673.6|11672.8|11669.6|11668.7|81
1754613600000|2025-08-08 00:40:00|11669.9|11669|11671.4|11670.8|11671.6|11671|11667.7|11666.8|101
1754613900000|2025-08-08 00:45:00|11671.3|11670.7|11670.7|11670.1|11672.1|11671.5|11668.8|11667.8|94
1754614200000|2025-08-08 00:50:00|11670.8|11670.2|11672.2|11671.6|11672.7|11672.1|11670|11669.4|130
1754614500000|2025-08-08 00:55:00|11671.9|11671.3|11673.3|11672.7|11673.4|11672.8|11670|11669.4|137
1754614800000|2025-08-08 01:00:00|11673.5|11672.9|11668.5|11667.9|11674.4|11673.8|11668.3|11667.4|150
1754615100000|2025-08-08 01:05:00|11668.3|11667.7|11664.2|11663.3|11668.6|11667.7|11663.3|11662.4|122
1754615400000|2025-08-08 01:10:00|11664.3|11663.4|11664.9|11663.6|11666.9|11666|11664.1|11663.3|112
1754615700000|2025-08-08 01:15:00|11664.6|11663.4|11661.8|11660.9|11665.9|11664.6|11661|11660.2|174
1754616000000|2025-08-08 01:20:00|11661.9|11661|11659.6|11658.7|11661.9|11661|11657.1|11656.2|168
1754616300000|2025-08-08 01:25:00|11659.7|11658.8|11661.3|11660.4|11661.3|11660.4|11657.4|11656.6|133
1754616600000|2025-08-08 01:30:00|11661.7|11660.8|11660.9|11660.3|11663.5|11662.6|11659.9|11659.3|133
1754616900000|2025-08-08 01:35:00|11660.2|11659.6|11661.3|11660.7|11661.6|11661|11657.4|11656.8|104
1754617200000|2025-08-08 01:40:00|11661.2|11660.6|11659|11658.1|11661.4|11660.8|11656.8|11655.9|152
1754617500000|2025-08-08 01:45:00|11659.5|11658.6|11658.7|11658.1|11660|11659.1|11655.9|11655.1|96
1754617800000|2025-08-08 01:50:00|11658|11657.4|11659.1|11658.5|11659.7|11658.8|11657|11656.4|80
1754618100000|2025-08-08 01:55:00|11659|11658.4|11658.2|11657.3|11660.5|11659.8|11657.2|11656.3|104
1754618400000|2025-08-08 02:00:00|11658.5|11657.6|11659.6|11659|11661|11660.4|11658.5|11657.6|82
1754618700000|2025-08-08 02:05:00|11659.7|11659.1|11661.4|11660.8|11662.9|11662|11659.1|11658.5|115
1754619000000|2025-08-08 02:10:00|11661.7|11661.1|11659.9|11659.3|11662.4|11661.5|11659|11658.4|79
1754619300000|2025-08-08 02:15:00|11660|11659.4|11662.7|11662.1|11663|11662.4|11659.9|11659.3|75
1754619600000|2025-08-08 02:20:00|11662.4|11661.8|11660.3|11659.7|11663.1|11662.5|11660.2|11659.6|73
1754619900000|2025-08-08 02:25:00|11660.4|11659.8|11662.1|11661.5|11663.4|11662.4|11660.4|11659.8|58
1754620200000|2025-08-08 02:30:00|11662|11661.4|11663.2|11662.6|11663.2|11662.6|11660.5|11659.9|60
1754620500000|2025-08-08 02:35:00|11663.1|11662.5|11662.8|11662.2|11663.6|11663|11661.8|11661.2|59
1754620800000|2025-08-08 02:40:00|11663|11662.4|11663.2|11662.6|11664.3|11663.7|11663|11662.4|59
1754621100000|2025-08-08 02:45:00|11662.9|11662.3|11665.2|11664.6|11665.8|11664.9|11662.7|11662.1|69
1754621400000|2025-08-08 02:50:00|11664.9|11664.3|11661|11660.4|11665.4|11664.8|11660.9|11660.3|64
1754621700000|2025-08-08 02:55:00|11660.9|11660.3|11661.3|11660.7|11662.2|11661.6|11660.9|11660.3|44
1754622000000|2025-08-08 03:00:00|11661.2|11660.6|11659.1|11658.5|11661.4|11660.7|11659.1|11658.5|76
1754622300000|2025-08-08 03:05:00|11658.9|11658.3|11658.8|11658.2|11660.2|11659.1|11655.5|11654.9|109
1754622600000|2025-08-08 03:10:00|11658.7|11658.1|11660|11659.4|11660.3|11659.7|11658.2|11657.5|68
1754622900000|2025-08-08 03:15:00|11659.7|11659.1|11659.6|11659|11661.5|11660.9|11658.4|11657.8|79
1754623200000|2025-08-08 03:20:00|11659.3|11658.7|11658.5|11657.9|11659.5|11658.9|11657.8|11657.2|35
1754623500000|2025-08-08 03:25:00|11658.4|11657.8|11659.5|11658.9|11660|11659.1|11657.4|11656.8|76
1754623800000|2025-08-08 03:30:00|11659.6|11659|11658.9|11658.3|11660|11659.4|11657.5|11656.9|56
1754624100000|2025-08-08 03:35:00|11659.1|11658.5|11657|11656.4|11659.5|11658.5|11657|11656.4|38
1754624400000|2025-08-08 03:40:00|11657.1|11656.5|11659.1|11658.5|11660.3|11659.7|11657|11656.4|61
1754624700000|2025-08-08 03:45:00|11659|11658.4|11659.8|11659.2|11659.8|11659.2|11657.5|11656.9|51
1754625000000|2025-08-08 03:50:00|11659.7|11659.1|11658.7|11658.1|11659.7|11659.1|11658|11657.4|48
1754625300000|2025-08-08 03:55:00|11659.3|11658.3|11660.7|11659.8|11660.8|11659.9|11658.4|11657.8|51
1754625600000|2025-08-08 04:00:00|11660.3|11659.7|11660.8|11660.2|11660.8|11660.2|11659.1|11658.5|56
1754625900000|2025-08-08 04:05:00|11661|11660.1|11661.8|11661.2|11662.4|11661.8|11659.7|11659.1|40
1754626200000|2025-08-08 04:10:00|11661.5|11660.9|11661.4|11660.8|11662.2|11661.6|11660.9|11660.3|27
1754626500000|2025-08-08 04:15:00|11661.3|11660.7|11663.2|11662.3|11664|11663.4|11661.3|11660.7|66
1754626800000|2025-08-08 04:20:00|11663.5|11662.6|11661.3|11660.7|11663.7|11663|11661|11660.4|55
1754627100000|2025-08-08 04:25:00|11660.9|11660.3|11660.1|11659.2|11662.3|11661.7|11659.4|11658.8|45
1754627400000|2025-08-08 04:30:00|11660|11659.1|11658.6|11658|11660.2|11659.3|11658.4|11657.7|54
1754627700000|2025-08-08 04:35:00|11658.7|11658.1|11660.8|11660.2|11661|11660.4|11658.7|11658.1|40
1754628000000|2025-08-08 04:40:00|11660.7|11660.1|11660.1|11659.5|11660.7|11660.1|11659.7|11659|30
1754628300000|2025-08-08 04:45:00|11660.6|11660|11659.6|11659|11660.6|11660|11658.3|11657.7|43
1754628600000|2025-08-08 04:50:00|11660.4|11659.5|11660.5|11659.9|11660.9|11660.3|11659.6|11659|41
1754628900000|2025-08-08 04:55:00|11660.8|11660.2|11658.8|11658.2|11660.8|11660.2|11658.7|11658.1|47
1754629200000|2025-08-08 05:00:00|11658.7|11658.1|11659.5|11658.9|11660.6|11660|11657.6|11657|70
1754629500000|2025-08-08 05:05:00|11659.6|11659|11659.3|11658.7|11660.5|11659.9|11658.7|11658.1|41
1754629800000|2025-08-08 05:10:00|11659.9|11658.4|11653.7|11653.1|11660.4|11659.3|11653.7|11653.1|67
1754630100000|2025-08-08 05:15:00|11654|11653.4|11649.5|11648.9|11654.1|11653.5|11648.4|11647.5|136
1754630400000|2025-08-08 05:20:00|11649.6|11649|11648.7|11648.1|11650|11649.4|11647.4|11646.8|113
1754630700000|2025-08-08 05:25:00|11648.8|11648.2|11644.4|11643.8|11649|11648.4|11643.6|11643|155
1754631000000|2025-08-08 05:30:00|11644.3|11643.7|11640.9|11640.3|11646.2|11645.6|11640.9|11640.3|116
1754631300000|2025-08-08 05:35:00|11641|11640.4|11643.1|11642.5|11644.4|11643.8|11640.4|11639.8|116
1754631600000|2025-08-08 05:40:00|11642.9|11642.3|11642|11641.4|11643.6|11643|11641.8|11641.2|76
1754631900000|2025-08-08 05:45:00|11642.1|11641.5|11642.8|11642.2|11645|11644.4|11642.1|11641.5|69
1754632200000|2025-08-08 05:50:00|11642.9|11642.3|11644.4|11643.8|11644.9|11644.3|11642.6|11642|65
1754632500000|2025-08-08 05:55:00|11644.2|11643.6|11641.5|11640.9|11645|11644.4|11639.6|11639|144
1754632800000|2025-08-08 06:00:00|11641.8|11641.2|11644.8|11644.2|11645.2|11644.6|11641.4|11640.8|127
1754633100000|2025-08-08 06:05:00|11645|11644.4|11647.9|11647.3|11649|11648.4|11644.4|11643.8|143
1754633400000|2025-08-08 06:10:00|11647.7|11647.1|11647|11646.4|11648.1|11647.3|11645.1|11644.5|93
1754633700000|2025-08-08 06:15:00|11647.1|11646.5|11648.8|11648.2|11650.5|11649.9|11647.1|11646.5|120
1754634000000|2025-08-08 06:20:00|11648.9|11648.3|11648.9|11648.3|11650.3|11649.7|11648.4|11647.5|114
1754634300000|2025-08-08 06:25:00|11649|11648.4|11647.8|11647.2|11649.1|11648.5|11644.9|11644.3|127
1754634600000|2025-08-08 06:30:00|11647.9|11647.3|11647.4|11646.8|11650.2|11649.6|11646.8|11646.2|86
1754634900000|2025-08-08 06:35:00|11647.3|11646.7|11647.4|11646.8|11649.2|11648.6|11645.7|11644.9|115
1754635200000|2025-08-08 06:40:00|11647.5|11646.9|11648|11647.4|11648.7|11648.1|11646.5|11645.9|71
1754635500000|2025-08-08 06:45:00|11648.1|11647.5|11648.9|11648.3|11650|11649.4|11647.6|11646.9|81
1754635800000|2025-08-08 06:50:00|11648.6|11648|11650.9|11650.3|11651.4|11650.8|11646.7|11646.1|90
1754636100000|2025-08-08 06:55:00|11651.3|11650.7|11650.7|11650.1|11653.7|11652.8|11649.4|11648.8|131
1754636400000|2025-08-08 07:00:00|11650.9|11650.3|11654.5|11653.9|11655.4|11654.7|11650.5|11649.9|184
1754636700000|2025-08-08 07:05:00|11654.8|11654.2|11654.4|11653.8|11658.8|11658.2|11653.7|11653.1|220
1754637000000|2025-08-08 07:10:00|11654.1|11653.5|11653.9|11653.3|11654.2|11653.6|11648.9|11648.3|247
1754637300000|2025-08-08 07:15:00|11653.8|11653.2|11654.5|11653.9|11656|11655.4|11651.9|11651.3|168
1754637600000|2025-08-08 07:20:00|11654.6|11654|11655.1|11654.5|11657|11656.1|11654.5|11653.9|129
1754637900000|2025-08-08 07:25:00|11655.2|11654.6|11655.3|11654.7|11656.8|11656.2|11654.1|11653.5|121
1754638200000|2025-08-08 07:30:00|11655.2|11654.6|11659.2|11658.6|11661.3|11660.4|11654.9|11654.3|190
1754638500000|2025-08-08 07:35:00|11659.1|11658.5|11663.6|11662.7|11663.6|11663|11658.9|11658.3|188
1754638800000|2025-08-08 07:40:00|11663.5|11662.6|11660.5|11659.9|11665|11664.4|11660.5|11659.9|199
1754639100000|2025-08-08 07:45:00|11660.8|11659.7|11657.3|11656.7|11660.9|11659.9|11655.3|11654.7|233
1754639400000|2025-08-08 07:50:00|11657.1|11656.5|11658.7|11658.1|11660.6|11659.4|11656|11655.4|180
1754639700000|2025-08-08 07:55:00|11658.8|11658.2|11659.7|11659.1|11660|11659.4|11657.6|11657|151
1754640000000|2025-08-08 08:00:00|11659.8|11659.2|11660.2|11659.6|11661.5|11660.9|11658.3|11657.7|175
1754640300000|2025-08-08 08:05:00|11659.9|11659.3|11662|11661.4|11662.3|11661.7|11658.3|11657.7|109
1754640600000|2025-08-08 08:10:00|11662.2|11661.6|11662.3|11661.7|11663.4|11662.8|11661|11660.4|139
1754640900000|2025-08-08 08:15:00|11662.2|11661.6|11659.2|11658.6|11662.4|11661.8|11658.9|11658.3|130
1754641200000|2025-08-08 08:20:00|11659.7|11659.1|11656.4|11655.8|11660.3|11659.7|11655.7|11655.1|144
1754641500000|2025-08-08 08:25:00|11656.3|11655.7|11652.9|11652.3|11656.4|11655.8|11651|11650.4|185
1754641800000|2025-08-08 08:30:00|11652.8|11652.2|11649.5|11648.6|11652.8|11652.2|11647.6|11646.8|227
1754642100000|2025-08-08 08:35:00|11649.4|11648.5|11648.5|11647.9|11649.8|11649.2|11646.9|11646.3|166
1754642400000|2025-08-08 08:40:00|11648.3|11647.7|11646.3|11645.4|11648.5|11647.9|11644.9|11644.3|172
1754642700000|2025-08-08 08:45:00|11646.4|11645.5|11637.8|11637.2|11646.9|11646|11637.7|11637.1|202
1754643000000|2025-08-08 08:50:00|11637.2|11636.6|11638.7|11638.1|11640.6|11640|11636|11635.4|284
1754643300000|2025-08-08 08:55:00|11638.5|11637.9|11637.9|11637|11640.8|11640|11634.9|11634.3|231
1754643600000|2025-08-08 09:00:00|11637.8|11636.9|11644.3|11643.1|11644.7|11643.4|11637.5|11636.9|256
1754643900000|2025-08-08 09:05:00|11644.1|11643.2|11641.1|11640.5|11644.2|11643.3|11639.7|11639|155
1754644200000|2025-08-08 09:10:00|11641.5|11640.9|11638.4|11637.8|11641.9|11641.3|11638.4|11637.8|162
1754644500000|2025-08-08 09:15:00|11638.2|11637.6|11634.4|11633.8|11638.7|11638.1|11634.1|11633.5|205
1754644800000|2025-08-08 09:20:00|11634.1|11633.5|11632.5|11631.9|11636.1|11635.5|11632.2|11631.6|242
1754645100000|2025-08-08 09:25:00|11632.7|11632.1|11631.8|11631.2|11635.6|11635|11631.6|11630.9|189
1754645400000|2025-08-08 09:30:00|11631.9|11631.3|11633.9|11633.3|11636.2|11635.6|11629.9|11629|194
1754645700000|2025-08-08 09:35:00|11634.3|11633.7|11636.3|11635.4|11637.9|11637|11634.3|11633.7|189
1754646000000|2025-08-08 09:40:00|11636.4|11635.5|11637.6|11637|11638.6|11638|11636.4|11635.5|168
1754646300000|2025-08-08 09:45:00|11638.1|11637.5|11640.4|11639.8|11641.5|11640.9|11638.1|11637.5|146
1754646600000|2025-08-08 09:50:00|11640.8|11640.2|11642|11641.4|11643.3|11642.7|11640.1|11639.5|186
1754646900000|2025-08-08 09:55:00|11641.8|11641.2|11642.1|11641.5|11643.3|11642.6|11639.6|11638.7|198
1754647200000|2025-08-08 10:00:00|11642|11641.4|11643.7|11643.1|11644.8|11643.5|11641.1|11640.5|207
1754647500000|2025-08-08 10:05:00|11643.8|11643.2|11647.8|11647.2|11647.9|11647.2|11643.6|11643|178
1754647800000|2025-08-08 10:10:00|11647.4|11646.8|11642.9|11642.3|11647.4|11646.8|11642.5|11641.9|121
1754648100000|2025-08-08 10:15:00|11643|11642.4|11639.7|11639.1|11643.6|11643|11638.9|11638.3|114
1754648400000|2025-08-08 10:20:00|11639.8|11639.2|11636.3|11635.7|11640.2|11639.6|11634.9|11634.2|147
1754648700000|2025-08-08 10:25:00|11636.2|11635.6|11634.4|11633.8|11636.5|11635.9|11633|11632.4|87
1754649000000|2025-08-08 10:30:00|11634.3|11633.7|11634.6|11634|11635.9|11635.3|11634.1|11633.5|83
1754649300000|2025-08-08 10:35:00|11634.7|11634.1|11632.1|11631.5|11635.6|11635|11630.6|11630|121
1754649600000|2025-08-08 10:40:00|11632.3|11631.7|11632.2|11631.1|11632.6|11632|11629.1|11628|125
1754649900000|2025-08-08 10:45:00|11632.1|11631|11632.5|11631.9|11635|11634.4|11632.1|11631|111
1754650200000|2025-08-08 10:50:00|11632.1|11631.5|11637.3|11636.4|11637.3|11636.4|11632|11631.1|106
1754650500000|2025-08-08 10:55:00|11637.2|11636.7|11636.4|11635.8|11638.4|11637.3|11634.3|11633.4|197
1754650800000|2025-08-08 11:00:00|11636.3|11635.7|11640.6|11639.7|11640.6|11639.7|11635.5|11634.9|114
1754651100000|2025-08-08 11:05:00|11640.5|11639.6|11640.1|11639.5|11640.6|11639.9|11637.9|11637.3|114
1754651400000|2025-08-08 11:10:00|11640.4|11639.8|11642.4|11641.8|11642.9|11642.3|11640.2|11639.6|117
1754651700000|2025-08-08 11:15:00|11642.5|11641.9|11646.9|11646.3|11646.9|11646.3|11642.3|11641.7|150
1754652000000|2025-08-08 11:20:00|11647|11646.4|11641.8|11641.2|11647.3|11646.7|11640.9|11640.3|142
1754652300000|2025-08-08 11:25:00|11641.7|11641.1|11641.9|11641.3|11643.8|11643.2|11640.1|11639.2|119
1754652600000|2025-08-08 11:30:00|11641.8|11641.2|11645|11644.4|11645.7|11645.1|11641.3|11640.7|134
1754652900000|2025-08-08 11:35:00|11645.4|11644.8|11646.8|11646.2|11647.9|11647.3|11645.2|11644.6|96
1754653200000|2025-08-08 11:40:00|11646.7|11646.1|11647.5|11646.9|11649.8|11649.2|11646.1|11645.5|138
1754653500000|2025-08-08 11:45:00|11647.6|11646.7|11647|11646.1|11648.8|11647.8|11646.2|11645.5|140
1754653800000|2025-08-08 11:50:00|11646.7|11645.6|11643.6|11642.7|11648.3|11647.4|11643.2|11642.3|164
1754654100000|2025-08-08 11:55:00|11643.5|11643|11644.1|11643.5|11646.8|11645.9|11641.8|11641.2|207
1754654400000|2025-08-08 12:00:00|11644|11643.4|11647.6|11647|11648.4|11647.8|11643.9|11643.3|180
1754654700000|2025-08-08 12:05:00|11647.7|11647.1|11648.1|11647.5|11649|11648.4|11646.7|11646.1|137
1754655000000|2025-08-08 12:10:00|11648.2|11647.6|11645.2|11644.6|11649.3|11648.7|11644.4|11643.8|153
1754655300000|2025-08-08 12:15:00|11645.5|11644.9|11645|11644.4|11645.9|11645.3|11642.9|11642.1|230
1754655600000|2025-08-08 12:20:00|11644.8|11644.2|11645.1|11644.5|11648.1|11647.5|11644.1|11643.5|161
1754655900000|2025-08-08 12:25:00|11644.7|11644.1|11650.4|11649.8|11650.5|11649.9|11643.9|11643.3|127
1754656200000|2025-08-08 12:30:00|11650.2|11649.6|11648.6|11648|11654|11653.4|11647.9|11647.3|281
1754656500000|2025-08-08 12:35:00|11649.4|11648.8|11652|11651.4|11653.4|11652.8|11647.5|11646.9|201
1754656800000|2025-08-08 12:40:00|11651.6|11651|11646.9|11646.3|11652.7|11652.1|11645.6|11645|192
1754657100000|2025-08-08 12:45:00|11647.1|11646.5|11647.5|11646.9|11649.8|11649.2|11644.5|11643.9|194
1754657400000|2025-08-08 12:50:00|11647.4|11646.8|11641.7|11641.1|11647.5|11646.9|11638|11637.4|325
1754657700000|2025-08-08 12:55:00|11641.8|11641.2|11642.2|11641.6|11642.7|11642.1|11640|11639.4|238
1754658000000|2025-08-08 13:00:00|11642.4|11641.8|11643.4|11642.8|11645.3|11644.7|11641.5|11640.9|250
1754658300000|2025-08-08 13:05:00|11643.5|11642.9|11648.4|11647.8|11649.4|11648.8|11641.7|11641.1|203
1754658600000|2025-08-08 13:10:00|11648.7|11648.1|11652|11651.4|11652|11651.4|11648.2|11647.6|142
1754658900000|2025-08-08 13:15:00|11651.9|11651.3|11652.3|11651.7|11655.6|11654.9|11651.8|11651.2|201
1754659200000|2025-08-08 13:20:00|11652.2|11651.6|11650.7|11650.1|11653.9|11653.3|11650|11649.4|189
1754659500000|2025-08-08 13:25:00|11650.8|11650.2|11651.6|11650.7|11651.7|11651|11648.9|11648.3|125
1754659800000|2025-08-08 13:30:00|11651.7|11650.8|11651.5|11650.9|11653.9|11653|11647.9|11647.3|254
1754660100000|2025-08-08 13:35:00|11651.6|11651|11648.8|11648.2|11651.7|11651.1|11647.3|11646.7|204
1754660400000|2025-08-08 13:40:00|11648.9|11648.3|11648.8|11648.2|11653.2|11652.6|11647.8|11647.2|235
1754660700000|2025-08-08 13:45:00|11648.9|11648.3|11651|11650.4|11651.2|11650.6|11648.4|11647.8|217
1754661000000|2025-08-08 13:50:00|11650.9|11650.3|11649.4|11648.8|11651.3|11650.7|11647.9|11647.3|241
1754661300000|2025-08-08 13:55:00|11649.2|11648.6|11649.3|11648.7|11652.6|11652|11648.3|11647.7|260
1754661600000|2025-08-08 14:00:00|11648.9|11648.3|11657.2|11656.6|11657.4|11656.8|11646.2|11645.6|352
1754661900000|2025-08-08 14:05:00|11657.3|11656.7|11658.3|11657.4|11660.3|11659.6|11655.2|11654.6|507
1754662200000|2025-08-08 14:10:00|11658.5|11657.6|11656.1|11655.5|11660|11659.4|11653.1|11652.5|343
1754662500000|2025-08-08 14:15:00|11656|11655.4|11659.4|11658.8|11659.9|11659.3|11655.8|11655|243
1754662800000|2025-08-08 14:20:00|11659.3|11658.7|11662.7|11662.1|11663.4|11662.7|11659.1|11658.5|246
1754663100000|2025-08-08 14:25:00|11662.4|11661.8|11655.2|11654.6|11662.6|11662|11654|11653.4|278
1754663400000|2025-08-08 14:30:00|11655.3|11654.7|11658.2|11657.6|11659.9|11659|11655.2|11654.6|186
1754663700000|2025-08-08 14:35:00|11658.3|11657.7|11654.2|11653.6|11658.7|11658.1|11653.8|11653.2|156
1754664000000|2025-08-08 14:40:00|11654.1|11653.5|11655.8|11655.2|11656.2|11655.6|11649.9|11649.2|204
1754664300000|2025-08-08 14:45:00|11655.9|11655.3|11656.1|11655.5|11660.2|11659.6|11654.1|11653.5|253
1754664600000|2025-08-08 14:50:00|11656|11655.4|11653|11652.4|11658.7|11658.1|11652.8|11652.2|189
1754664900000|2025-08-08 14:55:00|11652.9|11652.3|11656.5|11655.9|11656.8|11656.2|11652.5|11651.9|266
1754665200000|2025-08-08 15:00:00|11656|11655.4|11655.8|11655.2|11657.3|11656.7|11654.8|11654.2|243
1754665500000|2025-08-08 15:05:00|11655.9|11655.3|11660.6|11660|11661|11660.4|11655.6|11655|159
1754665800000|2025-08-08 15:10:00|11660.5|11659.9|11661.2|11660.6|11661.5|11660.9|11658.6|11658|119
1754666100000|2025-08-08 15:15:00|11661.1|11660.5|11664.9|11664.3|11665.8|11665.2|11660.2|11659.6|173
1754666400000|2025-08-08 15:20:00|11665.5|11664.9|11666|11665.4|11668.2|11667.6|11664.8|11664.2|157
1754666700000|2025-08-08 15:25:00|11666.1|11665.5|11664.7|11664.1|11666.1|11665.5|11663.5|11662.9|145
1754667000000|2025-08-08 15:30:00|11664.8|11664.2|11667.1|11666.5|11667.1|11666.5|11663.4|11662.8|180
1754667300000|2025-08-08 15:35:00|11667.2|11666.6|11665.2|11664.6|11667.2|11666.6|11662|11661.4|192
1754667600000|2025-08-08 15:40:00|11665.1|11664.5|11661.2|11660.6|11667.3|11666.7|11660.9|11660.3|216
1754667900000|2025-08-08 15:45:00|11661.6|11661|11662.4|11661.8|11663.4|11662.8|11660.4|11659.8|127
1754668200000|2025-08-08 15:50:00|11662.3|11661.7|11660.8|11660.2|11664.2|11663.6|11659.3|11658.7|117
1754668500000|2025-08-08 15:55:00|11660.9|11660.3|11660.3|11659.7|11662.3|11661.7|11659.7|11659.1|135
1754668800000|2025-08-08 16:00:00|11660.2|11659.6|11662.8|11662.2|11663.5|11662.9|11659.7|11659.1|125
1754669100000|2025-08-08 16:05:00|11662.3|11661.7|11658.4|11657.8|11663.3|11662.7|11656.9|11656.3|198
1754669400000|2025-08-08 16:10:00|11658.8|11657.9|11654.7|11654.1|11659.3|11658.7|11652.8|11652.2|167
1754669700000|2025-08-08 16:15:00|11654.4|11653.8|11652.9|11652.3|11655.6|11655|11652.5|11651.4|148
1754670000000|2025-08-08 16:20:00|11653.2|11652.6|11652.9|11652.3|11653.7|11653|11650.1|11649.5|192
1754670300000|2025-08-08 16:25:00|11652.6|11652|11653.3|11652.7|11654.8|11653.9|11652.5|11651.9|117
1754670600000|2025-08-08 16:30:00|11653.2|11652.6|11653.9|11653.3|11654.7|11654.1|11652.8|11652.2|87
1754670900000|2025-08-08 16:35:00|11653.3|11652.7|11654.9|11654.3|11656.6|11656|11653|11652.4|106
1754671200000|2025-08-08 16:40:00|11655.4|11654.8|11656.9|11656.3|11657.4|11656.8|11655.4|11654.8|106
1754671500000|2025-08-08 16:45:00|11657.2|11656.6|11655.7|11655.1|11658.4|11657.6|11655.4|11654.8|107
1754671800000|2025-08-08 16:50:00|11655.6|11655|11654.9|11654.3|11656.1|11655.5|11653.8|11653.2|138
1754672100000|2025-08-08 16:55:00|11655|11654.4|11656.7|11656.1|11656.7|11656.1|11654.7|11654.1|81
1754672400000|2025-08-08 17:00:00|11656.5|11655.9|11656.6|11656|11656.8|11656.2|11654.3|11653.7|103
1754672700000|2025-08-08 17:05:00|11656.1|11655.5|11657.7|11657.1|11657.7|11657.1|11654.9|11654.3|84
1754673000000|2025-08-08 17:10:00|11657.8|11657.2|11659.9|11659.3|11660|11659.4|11657.5|11656.9|83
1754673300000|2025-08-08 17:15:00|11659.8|11659.2|11662.8|11662.2|11662.9|11662.3|11659.8|11659|110
1754673600000|2025-08-08 17:20:00|11662.9|11662.3|11662.9|11662.3|11664.5|11663.9|11661.6|11661|102
1754673900000|2025-08-08 17:25:00|11662.7|11662.1|11664.8|11664.2|11665.3|11664.7|11662.5|11661.9|76
1754674200000|2025-08-08 17:30:00|11664.7|11664.1|11664.1|11663.5|11665.3|11664.7|11664|11663.1|57
1754674500000|2025-08-08 17:35:00|11664.2|11663.6|11664.8|11663.9|11665.7|11664.8|11664.2|11663.6|56
1754674800000|2025-08-08 17:40:00|11664.7|11663.8|11666.1|11665.5|11667|11666.4|11664.7|11663.8|86
1754675100000|2025-08-08 17:45:00|11666|11665.4|11665|11664.4|11666.5|11665.9|11664.3|11663.7|56
1754675400000|2025-08-08 17:50:00|11665.1|11664.5|11662.3|11661.7|11665.1|11664.5|11661.6|11661|71
1754675700000|2025-08-08 17:55:00|11662.4|11661.8|11659.3|11658.7|11663.3|11662.7|11659.2|11658.6|120
1754676000000|2025-08-08 18:00:00|11659.7|11659.1|11656.7|11656.1|11660.6|11660|11655.3|11654.7|337
1754676300000|2025-08-08 18:05:00|11656.8|11656.2|11659.8|11659.2|11660.8|11660.2|11656.3|11655.7|183
1754676600000|2025-08-08 18:10:00|11659.9|11659.3|11661.1|11660.5|11661.9|11661.3|11659.3|11658.7|96
1754676900000|2025-08-08 18:15:00|11661.2|11660.6|11662.8|11661.9|11663|11662.4|11661.2|11660.6|114
1754677200000|2025-08-08 18:20:00|11662.6|11661.7|11660|11659.4|11662.6|11661.7|11658.8|11658.2|105
1754677500000|2025-08-08 18:25:00|11659.6|11659|11660.8|11660.2|11661.4|11660.8|11659.6|11659|72
1754677800000|2025-08-08 18:30:00|11661|11660.4|11657.6|11657|11661.4|11660.8|11657.6|11657|83
1754678100000|2025-08-08 18:35:00|11657.1|11656.5|11652.8|11652.2|11657.2|11656.6|11652.8|11652.2|105
1754678400000|2025-08-08 18:40:00|11652.5|11651.9|11656|11655.4|11656|11655.4|11652.4|11651.8|101
1754678700000|2025-08-08 18:45:00|11655.5|11654.9|11648.9|11648.3|11656|11655.4|11648.9|11648.3|111
1754679000000|2025-08-08 18:50:00|11649|11648.4|11655.2|11654.6|11656.3|11655.7|11648.5|11647.9|156
1754679300000|2025-08-08 18:55:00|11655.3|11654.7|11656.1|11655.5|11657|11656.4|11654.9|11654.3|113
1754679600000|2025-08-08 19:00:00|11655.9|11655.3|11651.1|11650.5|11656.3|11655.7|11650.9|11650|142
1754679900000|2025-08-08 19:05:00|11651.3|11650.7|11652.2|11651.6|11653.8|11653.2|11651.3|11650.7|67
1754680200000|2025-08-08 19:10:00|11652.1|11651.5|11653.6|11653|11653.9|11653.3|11651.8|11651.2|49
1754680500000|2025-08-08 19:15:00|11653.7|11653.1|11651.9|11651.3|11653.7|11653.1|11651.8|11651.2|63
1754680800000|2025-08-08 19:20:00|11651.8|11651.2|11647.2|11646.6|11651.9|11651.3|11645.5|11644.7|136
1754681100000|2025-08-08 19:25:00|11647.7|11647.1|11642.3|11641.7|11647.8|11647.2|11638|11637.4|216
1754681400000|2025-08-08 19:30:00|11641.9|11641.3|11642|11641.4|11643.4|11642.8|11636.9|11636.3|214
1754681700000|2025-08-08 19:35:00|11642.1|11641.5|11640.6|11640|11642.1|11641.5|11639.1|11638.5|95
1754682000000|2025-08-08 19:40:00|11640.5|11639.9|11641.6|11641|11643.3|11642.7|11640.5|11639.9|100
1754682300000|2025-08-08 19:45:00|11641.4|11640.8|11640.8|11640.2|11642.5|11641.9|11640.5|11639.9|104
1754682600000|2025-08-08 19:50:00|11640.7|11640.1|11642.2|11641.3|11644.5|11643.9|11640.5|11639.9|100
1754682900000|2025-08-08 19:55:00|11642.3|11641.4|11643.3|11642|11644.4|11643.7|11642.2|11641.4|113
1754683200000|2025-08-08 20:00:00|11643.1|11642.2|11643.7|11643.1|11644.4|11643.5|11642.4|11641.8|95
1754683500000|2025-08-08 20:05:00|11643.6|11643|11641.6|11640.7|11643.8|11643|11641.3|11640.4|49
1754683800000|2025-08-08 20:10:00|11641.5|11640.6|11641|11640.4|11642.2|11641.5|11640.9|11640.3|44
1754684100000|2025-08-08 20:15:00|11641.1|11640.5|11640.2|11639.6|11641.2|11640.6|11638.9|11638.3|55
1754684400000|2025-08-08 20:20:00|11640.3|11639.7|11643.3|11642.7|11643.3|11642.7|11639.2|11638.6|49
1754684700000|2025-08-08 20:25:00|11644|11643.4|11642.1|11641.5|11644|11643.4|11640.9|11640.3|61
1754685000000|2025-08-08 20:30:00|11642|11641.4|11641.8|11641.2|11642.9|11642.2|11641.3|11640.7|47
1754685300000|2025-08-08 20:35:00|11641.6|11641|11641.4|11640.5|11641.6|11641|11639.4|11638.8|54
1754685600000|2025-08-08 20:40:00|11641.7|11640.8|11642.6|11641.1|11642.9|11642|11641.5|11640.6|70
1754685900000|2025-08-08 20:45:00|11642.7|11641.2|11643.8|11642|11644|11642.3|11641.1|11640.2|147
1754686200000|2025-08-08 20:50:00|11644.1|11642.4|11642|11640.1|11644.1|11642.4|11639.6|11637.8|188
1754686500000|2025-08-08 20:55:00|11642.2|11639.7|11644.9|11638.3|11646.7|11640.6|11641.6|11637|132
1754856000000|2025-08-10 20:00:00|11648.5|11640.3|11652.8|11640.8|11652.8|11641.8|11648.5|11639.9|8
1754856300000|2025-08-10 20:05:00|11651.1|11641.3|11651.4|11643.1|11651.7|11643.2|11649.4|11641.3|12
1754856600000|2025-08-10 20:10:00|11651.6|11643.2|11651.1|11644.4|11651.8|11644.4|11651.1|11643.2|6
1754856900000|2025-08-10 20:15:00|11651.6|11642.4|11650.6|11644.6|11653|11644.6|11650.6|11642.4|3
1754857200000|2025-08-10 20:20:00|11651.5|11644.5|11652.7|11641.7|11652.7|11644.5|11650.1|11641.7|5
1754857500000|2025-08-10 20:25:00|11649.6|11641.6|11650.7|11641.9|11651|11642.6|11649.6|11641.6|5
1754857800000|2025-08-10 20:30:00|11649.6|11642.6|11652.5|11641.5|11652.8|11642.6|11649.6|11640.7|9
1754858100000|2025-08-10 20:35:00|11649.6|11641.9|11649.6|11641.9|11649.6|11641.9|11649.6|11641.9|1
1754858400000|2025-08-10 20:40:00|11652.4|11642.6|11649.6|11641.9|11652.5|11642.6|11649.6|11640.7|6
1754858700000|2025-08-10 20:45:00|11652.8|11642.6|11652.4|11640.7|11652.8|11642.6|11652.4|11640.7|6
1754859000000|2025-08-10 20:50:00|11649.4|11642.2|11649.6|11641.9|11650.4|11642.2|11649.4|11641.8|3
1754859300000|2025-08-10 20:55:00|11649.9|11641.6|11650.3|11643.5|11650.3|11643.5|11649.9|11641.6|4
1754859600000|2025-08-10 21:00:00|11653|11640.4|11656.3|11644.7|11657.6|11645.5|11653|11640.4|5
1754859900000|2025-08-10 21:05:00|11656.4|11644.8|11656.2|11644.6|11657.1|11645.5|11650.1|11640.9|75
1754860200000|2025-08-10 21:10:00|11656.1|11644.5|11651.6|11646.8|11656.9|11647.8|11650.9|11644.5|28
1754860500000|2025-08-10 21:15:00|11651.9|11646.4|11651.7|11644.9|11652.1|11646.5|11650.7|11644.9|15
1754860800000|2025-08-10 21:20:00|11651.4|11645.3|11650.9|11640.5|11651.8|11645.3|11650.6|11639.4|15
1754861100000|2025-08-10 21:25:00|11650.7|11640.7|11650.8|11642.1|11650.9|11642.3|11650.2|11640.7|33
1754861400000|2025-08-10 21:30:00|11650.6|11642.3|11649.7|11642.5|11650.6|11643.4|11649.1|11642.2|24
1754861700000|2025-08-10 21:35:00|11649.3|11641.3|11649.1|11641.9|11650.3|11642.5|11648.5|11640.6|46
1754862000000|2025-08-10 21:40:00|11649|11642.1|11648.1|11641.9|11649|11642.1|11648.1|11641.8|10
1754862300000|2025-08-10 21:45:00|11648.3|11641.6|11648.5|11642.1|11648.7|11642.5|11648.2|11641.5|13
1754862600000|2025-08-10 21:50:00|11648.3|11642|11649.3|11642.3|11649.5|11642.8|11648.3|11642|10
1754862900000|2025-08-10 21:55:00|11649.4|11642.5|11653.2|11642.6|11654.8|11643.2|11649.4|11641.6|21
1754863200000|2025-08-10 22:00:00|11653.3|11642.5|11647|11645.1|11654.1|11645.4|11645.4|11640.1|142
1754863500000|2025-08-10 22:05:00|11646.7|11645.4|11649.8|11648.6|11652.2|11651.1|11645.5|11644.2|99
1754863800000|2025-08-10 22:10:00|11649.9|11648.8|11649.8|11648.4|11651.5|11650|11649.1|11647.1|53
1754864100000|2025-08-10 22:15:00|11649.7|11648.5|11649.8|11648.2|11649.9|11648.9|11648.1|11646.8|66
1754864400000|2025-08-10 22:20:00|11649.2|11647.7|11649.4|11648.2|11649.6|11648.4|11648.4|11647.2|48
1754864700000|2025-08-10 22:25:00|11649.5|11648.3|11647.8|11646.9|11649.5|11648.4|11647.4|11646.5|30
1754865000000|2025-08-10 22:30:00|11647.7|11646.8|11644.8|11643.9|11648.3|11647|11644.8|11643.9|74
1754865300000|2025-08-10 22:35:00|11644.6|11643.7|11645.1|11644.2|11645.5|11644.6|11644.6|11643.7|31
1754865600000|2025-08-10 22:40:00|11645.6|11644.7|11644.9|11644|11645.6|11644.7|11644.2|11643.3|37
1754865900000|2025-08-10 22:45:00|11645.1|11644.2|11645.1|11644.2|11646|11645|11645|11643.9|39
1754866200000|2025-08-10 22:50:00|11645.6|11644|11646.2|11645.3|11646.2|11645.3|11645.1|11644|28
1754866500000|2025-08-10 22:55:00|11646.4|11645.5|11647.6|11646.7|11647.7|11646.8|11646|11645.2|50
1754866800000|2025-08-10 23:00:00|11648|11647.1|11647.4|11646.2|11648.7|11647.8|11646.2|11645.2|56
1754867100000|2025-08-10 23:05:00|11647.3|11646.4|11647.3|11646.4|11647.5|11646.5|11645.6|11644.7|20
1754867400000|2025-08-10 23:10:00|11647.1|11646.2|11648.5|11647.6|11648.7|11647.9|11647.1|11646.2|30
1754867700000|2025-08-10 23:15:00|11648.6|11647.7|11649.9|11649.3|11650.6|11649.7|11648.6|11647.7|51
1754868000000|2025-08-10 23:20:00|11649.5|11648.9|11649.5|11648.9|11651.1|11650.5|11648.9|11648.3|44
1754868300000|2025-08-10 23:25:00|11649.6|11649|11649.2|11648.6|11651|11650.3|11649.2|11648.6|29
1754868600000|2025-08-10 23:30:00|11649.3|11648.7|11648.9|11648.3|11649.9|11649.2|11648.6|11648|29
1754868900000|2025-08-10 23:35:00|11649.4|11647.8|11650.1|11649.5|11650.7|11650.1|11648.9|11647.7|34
1754869200000|2025-08-10 23:40:00|11650.5|11648.9|11649.6|11649|11650.5|11649.4|11649|11648.2|29
1754869500000|2025-08-10 23:45:00|11649.7|11649.1|11648.9|11648|11651.6|11650.5|11648.2|11647.3|44
1754869800000|2025-08-10 23:50:00|11648.8|11647.9|11648|11647.1|11648.8|11647.9|11646.5|11645.6|46
1754870100000|2025-08-10 23:55:00|11648.5|11646.9|11648.5|11647.6|11649.5|11648.6|11647.3|11646.4|41
1754870400000|2025-08-11 00:00:00|11648.4|11647.5|11646|11645.4|11648.6|11647.7|11643.7|11643.1|154
1754870700000|2025-08-11 00:05:00|11645.9|11645.3|11645.9|11645.3|11646.4|11645.8|11643.8|11643.2|114
1754871000000|2025-08-11 00:10:00|11646|11645.4|11645.6|11645|11647.5|11646.9|11645.1|11644.5|68
1754871300000|2025-08-11 00:15:00|11644.9|11644.3|11647.3|11646.7|11648.1|11647.5|11644.8|11644.2|79
1754871600000|2025-08-11 00:20:00|11647.1|11646.5|11645.9|11645.3|11649|11648.4|11645.8|11645.2|66
1754871900000|2025-08-11 00:25:00|11645.8|11645.2|11645.8|11645.2|11646.5|11645.9|11643.9|11643.3|65
1754872200000|2025-08-11 00:30:00|11645.7|11645.1|11643.9|11643.3|11646.3|11645.7|11643.5|11642.9|69
1754872500000|2025-08-11 00:35:00|11644.1|11643.5|11643.5|11642.9|11645.7|11645.1|11642.9|11642.3|54
1754872800000|2025-08-11 00:40:00|11643.2|11642.6|11642.9|11642.3|11643.8|11643.2|11642.5|11641.9|58
1754873100000|2025-08-11 00:45:00|11643.1|11642.5|11645.7|11644.8|11646.2|11645.6|11642.2|11641.6|56
1754873400000|2025-08-11 00:50:00|11645.4|11644.5|11644.3|11643.7|11645.9|11645|11643.9|11643.3|71
1754873700000|2025-08-11 00:55:00|11644.2|11643.6|11647.6|11647|11647.6|11647|11642.7|11642.1|105
1754874000000|2025-08-11 01:00:00|11647.5|11646.9|11647.4|11646.8|11648.8|11648.2|11646.3|11645.7|114
1754874300000|2025-08-11 01:05:00|11647.6|11647|11648|11647.4|11649.1|11648.5|11646.7|11646.1|100
1754874600000|2025-08-11 01:10:00|11648.2|11647.6|11648.9|11648|11649|11648.1|11646|11645.4|85
1754874900000|2025-08-11 01:15:00|11648.5|11647.6|11649.1|11648.5|11650.7|11650.1|11647.8|11647.1|83
1754875200000|2025-08-11 01:20:00|11649.2|11648.6|11651|11650.4|11651.6|11651|11648.9|11648.3|80
1754875500000|2025-08-11 01:25:00|11651.3|11650.7|11651.3|11650.7|11651.6|11651|11649.9|11649.3|56
1754875800000|2025-08-11 01:30:00|11651.1|11650.5|11653.7|11653.1|11653.7|11653.1|11650.7|11650.1|73
1754876100000|2025-08-11 01:35:00|11653.6|11653|11651.6|11651|11654.5|11653.9|11651.2|11650.6|72
1754876400000|2025-08-11 01:40:00|11651.4|11650.8|11653.9|11653.3|11654|11653.4|11651.2|11650.6|64
1754876700000|2025-08-11 01:45:00|11654|11653.4|11656.3|11655.7|11656.5|11655.9|11653.4|11652.4|85
1754877000000|2025-08-11 01:50:00|11656.2|11655.6|11657.5|11656.9|11657.8|11657.2|11655.7|11655.1|76
1754877300000|2025-08-11 01:55:00|11657|11656.4|11659.7|11658.8|11659.7|11658.8|11655.4|11654.8|95
1754877600000|2025-08-11 02:00:00|11659.8|11658.9|11665.2|11664.6|11665.3|11664.7|11659.8|11658.9|129
1754877900000|2025-08-11 02:05:00|11664.8|11664.2|11666|11665.4|11668.6|11667.2|11664.4|11663.8|101
1754878200000|2025-08-11 02:10:00|11665.8|11665.2|11665.7|11665.1|11666.6|11666|11665.2|11664.6|63
1754878500000|2025-08-11 02:15:00|11665.6|11665|11665.1|11664.5|11665.9|11665.3|11663.4|11662.8|76
1754878800000|2025-08-11 02:20:00|11666.3|11664.6|11666.4|11665.5|11667.8|11667.2|11665.3|11664.4|75
1754879100000|2025-08-11 02:25:00|11666.6|11666|11666.9|11665.6|11667.7|11666.7|11665.8|11664.9|43
1754879400000|2025-08-11 02:30:00|11667|11665.7|11665.4|11664.5|11667|11666|11665.3|11664.1|44
1754879700000|2025-08-11 02:35:00|11665.5|11664.8|11664.9|11664.3|11667.7|11666.6|11664.3|11663.3|79
1754880000000|2025-08-11 02:40:00|11665|11664.4|11666.6|11665.7|11666.8|11666|11665|11663.8|75
1754880300000|2025-08-11 02:45:00|11666.5|11665.6|11666.7|11666.1|11666.8|11666.2|11665.8|11664.9|27
1754880600000|2025-08-11 02:50:00|11666.3|11665.7|11667.5|11666.6|11669|11667.9|11666.3|11665.1|45
1754880900000|2025-08-11 02:55:00|11667.3|11666.4|11666.6|11665.7|11668.5|11667.7|11666.1|11665.2|89
1754881200000|2025-08-11 03:00:00|11666.7|11665.8|11666|11665.1|11666.9|11666|11665.6|11664.2|41
1754881500000|2025-08-11 03:05:00|11665.3|11664.4|11669.2|11668.3|11669.6|11668.7|11664.9|11664.3|84
1754881800000|2025-08-11 03:10:00|11669.1|11668.2|11670|11669.4|11670.3|11669.6|11667.7|11667.1|65
1754882100000|2025-08-11 03:15:00|11669.9|11669.3|11673.3|11672.2|11673.8|11673.2|11669.5|11668.7|146
1754882400000|2025-08-11 03:20:00|11673.4|11672.5|11674.3|11673.7|11676.3|11675.4|11672|11671.1|116
1754882700000|2025-08-11 03:25:00|11674|11673.4|11672.4|11671.8|11674|11673.4|11671.9|11671.3|65
1754883000000|2025-08-11 03:30:00|11672.6|11672|11669.6|11669|11672.6|11672|11669.6|11669|55
1754883300000|2025-08-11 03:35:00|11669.8|11669.2|11672|11671.4|11672.1|11671.5|11668.9|11668.3|67
1754883600000|2025-08-11 03:40:00|11672.2|11671.6|11672.9|11672.3|11674|11673.4|11671.9|11671.3|50
1754883900000|2025-08-11 03:45:00|11672.8|11672.2|11673|11672.4|11674.5|11673.9|11672.5|11671.9|56
1754884200000|2025-08-11 03:50:00|11673.1|11672.5|11673.2|11672.6|11673.9|11672.7|11671.9|11670.7|41
1754884500000|2025-08-11 03:55:00|11673.3|11672.7|11671.9|11671.3|11673.9|11672.9|11671.6|11671|34
1754884800000|2025-08-11 04:00:00|11671.8|11671.2|11671.8|11671.2|11673.9|11673.3|11671.8|11671.2|54
1754885100000|2025-08-11 04:05:00|11672|11671.4|11674.8|11674.2|11675.3|11674.4|11671.6|11671|47
1754885400000|2025-08-11 04:10:00|11674.9|11674.3|11674.8|11674.2|11675.5|11674.9|11674.1|11673.5|47
1754885700000|2025-08-11 04:15:00|11674.9|11674.3|11674.9|11674.3|11675.5|11674.9|11674.2|11673.6|44
1754886000000|2025-08-11 04:20:00|11675|11674.4|11674.9|11674.3|11676|11675.4|11674.4|11673.8|37
1754886300000|2025-08-11 04:25:00|11675.6|11674.1|11673.4|11672.8|11675.6|11674.3|11673.4|11672.7|43
1754886600000|2025-08-11 04:30:00|11673.6|11673|11673|11672.4|11674.2|11673.3|11672|11671.4|62
1754886900000|2025-08-11 04:35:00|11672.8|11672.2|11673|11672.4|11673.2|11672.6|11672.1|11671.5|32
1754887200000|2025-08-11 04:40:00|11672.9|11672.1|11672.5|11671.9|11673.3|11672.7|11672.3|11671.5|36
1754887500000|2025-08-11 04:45:00|11672.8|11671.5|11675|11674.4|11675.1|11674.5|11672.2|11671.5|38
1754887800000|2025-08-11 04:50:00|11674.9|11674.3|11673.4|11672.8|11675|11674.4|11672.8|11672.2|52
1754888100000|2025-08-11 04:55:00|11673.5|11672.9|11672.5|11671.9|11673.5|11672.9|11671.6|11671|45
1754888400000|2025-08-11 05:00:00|11672.6|11672|11669.2|11668.6|11672.6|11672|11668.5|11667.6|86
1754888700000|2025-08-11 05:05:00|11669.3|11668.7|11670.8|11670.2|11671.4|11670.8|11669.1|11668.5|63
1754889000000|2025-08-11 05:10:00|11670.7|11670.1|11671.3|11670.7|11672.9|11672.3|11670.7|11670.1|49
1754889300000|2025-08-11 05:15:00|11671.1|11670.5|11671.3|11670.7|11672.1|11671.5|11670.1|11669.5|47
1754889600000|2025-08-11 05:20:00|11671.5|11670.9|11672.8|11671.9|11673.3|11672.4|11671.5|11670.9|64
1754889900000|2025-08-11 05:25:00|11672.9|11672|11670.9|11670|11673.1|11672.2|11670.8|11669.6|59
1754890200000|2025-08-11 05:30:00|11671.1|11670.2|11669.7|11668.5|11671.3|11670.4|11668.9|11668|86
1754890500000|2025-08-11 05:35:00|11669.5|11668.6|11669|11668.1|11669.6|11668.7|11667.8|11666.6|58
1754890800000|2025-08-11 05:40:00|11669.7|11668.8|11668.7|11668.1|11670.4|11669.8|11667.8|11666.9|61
1754891100000|2025-08-11 05:45:00|11668.9|11667.6|11670.3|11669.7|11671.7|11671.1|11668.4|11667.6|72
1754891400000|2025-08-11 05:50:00|11670.9|11670.3|11670.3|11669.4|11671.8|11671.2|11669.5|11668.9|52
1754891700000|2025-08-11 05:55:00|11670.4|11669.5|11670.1|11669.2|11671.3|11670.4|11669.3|11668.4|107
1754892000000|2025-08-11 06:00:00|11670|11669.4|11672.1|11671.5|11673|11672.4|11668.9|11667.9|204
1754892300000|2025-08-11 06:05:00|11671.9|11671.3|11672.3|11671.7|11674.4|11673.8|11671|11670.4|106
1754892600000|2025-08-11 06:10:00|11672.2|11671.6|11670|11669.4|11672.5|11671.9|11669.3|11668.7|102
1754892900000|2025-08-11 06:15:00|11669.8|11669.2|11668.6|11667.7|11670|11669.3|11668|11667.4|105
1754893200000|2025-08-11 06:20:00|11668.7|11667.8|11668.1|11667.2|11670.2|11669.6|11667.9|11667.1|82
1754893500000|2025-08-11 06:25:00|11668|11667.1|11667.3|11666.4|11669|11668.1|11667.1|11666.2|124
1754893800000|2025-08-11 06:30:00|11667.5|11666.6|11667.5|11666.9|11668.4|11667.6|11665.8|11664.9|110
1754894100000|2025-08-11 06:35:00|11667.6|11667|11666.1|11665.5|11668.3|11667.7|11666|11665.4|75
1754894400000|2025-08-11 06:40:00|11666.2|11665.6|11666.6|11666|11668.7|11667.8|11666|11665.4|103
1754894700000|2025-08-11 06:45:00|11666.5|11665.9|11666.1|11665.5|11667|11666.4|11665.3|11664.7|80
1754895000000|2025-08-11 06:50:00|11666.2|11665.6|11665.3|11664.7|11666.8|11666.1|11664.3|11663.7|82
1754895300000|2025-08-11 06:55:00|11665.2|11664.6|11664.7|11664.1|11666|11665.2|11664.1|11663.2|141
1754895600000|2025-08-11 07:00:00|11664.5|11663.9|11659.7|11659.1|11666.3|11665.7|11658.7|11658.1|262
1754895900000|2025-08-11 07:05:00|11659.6|11659|11658.9|11658|11661.1|11660.5|11657.7|11657.1|141
1754896200000|2025-08-11 07:10:00|11659|11658.1|11659|11658.4|11659.9|11659.3|11656.8|11656.1|178
1754896500000|2025-08-11 07:15:00|11659.1|11658.5|11661.2|11660.6|11662.6|11661.7|11659.1|11658.5|117
1754896800000|2025-08-11 07:20:00|11660.9|11660.3|11658.1|11657.5|11661.2|11660.6|11657|11656.4|121
1754897100000|2025-08-11 07:25:00|11658.2|11657.6|11655.1|11654.5|11658.7|11658.1|11654.8|11654.2|121
1754897400000|2025-08-11 07:30:00|11655.2|11654.6|11653.2|11652.6|11655.2|11654.6|11652|11651.1|151
1754897700000|2025-08-11 07:35:00|11652.9|11652.3|11651.6|11651|11653.1|11652.5|11649.8|11649.2|176
1754898000000|2025-08-11 07:40:00|11651.7|11651.1|11651.6|11651|11654.2|11653.6|11650.5|11649.9|109
1754898300000|2025-08-11 07:45:00|11651.5|11650.9|11650.3|11649.7|11651.9|11651.3|11649|11648.4|170
1754898600000|2025-08-11 07:50:00|11650.2|11649.6|11647.6|11647|11650.2|11649.6|11647.6|11647|125
1754898900000|2025-08-11 07:55:00|11647|11646.4|11647.7|11647.1|11650.9|11649.9|11646.6|11646|223
1754899200000|2025-08-11 08:00:00|11647.6|11647|11645.2|11644.6|11649.7|11649|11644.5|11643.9|196
1754899500000|2025-08-11 08:05:00|11645.3|11644.7|11651.5|11650.6|11651.8|11651.2|11645.3|11644.7|136
1754899800000|2025-08-11 08:10:00|11651.1|11650.2|11652.4|11651.5|11653|11652.3|11649|11648.4|159
1754900100000|2025-08-11 08:15:00|11652.7|11651.4|11651.2|11650.6|11653.7|11652.8|11651.2|11650.6|167
1754900400000|2025-08-11 08:20:00|11651.3|11650.7|11654.9|11654|11655.7|11654.8|11651.3|11650.7|127
1754900700000|2025-08-11 08:25:00|11654.8|11653.9|11655.4|11654.8|11655.7|11654.8|11652.9|11652.3|176
1754901000000|2025-08-11 08:30:00|11655.5|11654.9|11655.8|11655.2|11658.7|11657.9|11654.2|11653.6|173
1754901300000|2025-08-11 08:35:00|11656|11655.4|11658.4|11657.8|11659.1|11658.5|11655.4|11654.8|139
1754901600000|2025-08-11 08:40:00|11659|11658.4|11657.7|11657.1|11660.7|11660.1|11657.2|11656.6|145
1754901900000|2025-08-11 08:45:00|11657.6|11657|11656.3|11655.7|11658.2|11657.6|11655.4|11654.8|126
1754902200000|2025-08-11 08:50:00|11656.1|11655.5|11656.5|11655.9|11658.3|11657.7|11654.4|11653.2|124
1754902500000|2025-08-11 08:55:00|11656.1|11655.5|11656|11655.4|11657.1|11656.5|11654.4|11653.8|109
1754902800000|2025-08-11 09:00:00|11655.5|11654.9|11656.7|11656.1|11658.8|11658.2|11654.4|11653.8|139
1754903100000|2025-08-11 09:05:00|11656.6|11656|11653.7|11653.1|11657|11656.4|11653.7|11653.1|102
1754903400000|2025-08-11 09:10:00|11654|11653.4|11649.6|11648.7|11654.2|11653.6|11649.1|11648.2|189
1754903700000|2025-08-11 09:15:00|11649.2|11648.3|11647|11646.4|11649.2|11648.3|11642.7|11641.8|231
1754904000000|2025-08-11 09:20:00|11647.1|11646.5|11647|11646.4|11649.2|11648.6|11647|11646.2|96
1754904300000|2025-08-11 09:25:00|11646.9|11646.3|11643.6|11643|11647.3|11646.7|11642.1|11641.5|162
1754904600000|2025-08-11 09:30:00|11643.7|11643.1|11643.7|11643.1|11645|11644.4|11641.3|11640.7|125
1754904900000|2025-08-11 09:35:00|11643.8|11643.2|11640.6|11640|11644.3|11643.7|11639.2|11638.6|158
1754905200000|2025-08-11 09:40:00|11640.7|11640.1|11643.8|11643.2|11643.8|11643.2|11640.6|11640|111
1754905500000|2025-08-11 09:45:00|11643.9|11643.3|11644.6|11644|11645.1|11644.5|11642.8|11642.2|106
1754905800000|2025-08-11 09:50:00|11644.7|11644.1|11641.2|11640.3|11644.7|11644.1|11640.7|11640.1|90
1754906100000|2025-08-11 09:55:00|11641.1|11640.2|11641.7|11641.1|11642.3|11641.4|11638.8|11638.2|166
1754906400000|2025-08-11 10:00:00|11641.8|11641.2|11643.4|11642.8|11644|11642.9|11641.5|11640.9|124
1754906700000|2025-08-11 10:05:00|11643.5|11642.9|11644.2|11643.6|11645.1|11644.2|11642.7|11642.1|86
1754907000000|2025-08-11 10:10:00|11644.3|11643.7|11644.8|11644.2|11645.5|11644.6|11642.9|11642|82
1754907300000|2025-08-11 10:15:00|11645.2|11644.6|11647.1|11646.2|11647.7|11646.5|11644.7|11644.1|96
1754907600000|2025-08-11 10:20:00|11646.9|11646|11647.4|11646.3|11648.1|11647.2|11645.3|11644.4|111
1754907900000|2025-08-11 10:25:00|11647.5|11646.4|11644.9|11644.3|11647.6|11646.7|11644.6|11644|96
1754908200000|2025-08-11 10:30:00|11644.6|11644|11643.2|11642.6|11645.3|11644.7|11641.5|11640.6|101
1754908500000|2025-08-11 10:35:00|11643.3|11642.7|11645.1|11644.5|11645.1|11644.5|11642.9|11642.3|66
1754908800000|2025-08-11 10:40:00|11644.9|11644.3|11644.8|11643.4|11645.4|11644.8|11641.3|11640.7|103
1754909100000|2025-08-11 10:45:00|11645|11643.5|11646.6|11646|11647.2|11646.1|11644.6|11643.2|110
1754909400000|2025-08-11 10:50:00|11646.7|11646.1|11647.2|11646.6|11647.2|11646.6|11645.8|11645.1|70
1754909700000|2025-08-11 10:55:00|11646.9|11646.3|11647.6|11647|11648.2|11647.6|11645.8|11645.2|123
1754910000000|2025-08-11 11:00:00|11647.4|11646.8|11643.8|11643.2|11647.5|11646.9|11643.8|11643.2|121
1754910300000|2025-08-11 11:05:00|11643.7|11643.1|11643.7|11643.1|11644.8|11644.2|11642.9|11642.3|93
1754910600000|2025-08-11 11:10:00|11643.6|11643|11643.4|11642.5|11644.8|11644.2|11641.3|11640.7|144
1754910900000|2025-08-11 11:15:00|11643.2|11642.6|11641.4|11640.8|11644.7|11644.1|11640.7|11640.1|123
1754911200000|2025-08-11 11:20:00|11640.8|11640.2|11640.2|11639.6|11642.7|11642.1|11638.2|11637.6|187
1754911500000|2025-08-11 11:25:00|11640.1|11639.5|11637.5|11636.6|11640.2|11639.6|11632.9|11632.3|220
1754911800000|2025-08-11 11:30:00|11637.3|11636.4|11634.4|11633.5|11638.4|11637.8|11634.3|11633.4|164
1754912100000|2025-08-11 11:35:00|11634.6|11633.7|11631.4|11630.8|11635.2|11634.6|11630.5|11628.8|269
1754912400000|2025-08-11 11:40:00|11631.3|11630.7|11629.4|11628.5|11633.6|11633|11628|11627.4|251
1754912700000|2025-08-11 11:45:00|11629.5|11628.6|11626.7|11626.1|11630.9|11629.7|11625.6|11625|184
1754913000000|2025-08-11 11:50:00|11626.3|11625.7|11626.2|11625.6|11626.6|11626|11623.7|11623.1|114
1754913300000|2025-08-11 11:55:00|11626.4|11625.8|11629.3|11628.7|11629.7|11629.1|11626.4|11625.8|201
1754913600000|2025-08-11 12:00:00|11629.4|11628.8|11626.5|11625.9|11631.6|11631|11625.2|11624.6|185
1754913900000|2025-08-11 12:05:00|11626.3|11625.7|11622.9|11622.3|11626.6|11625.9|11622.8|11622.2|173
1754914200000|2025-08-11 12:10:00|11622.8|11622.2|11619.2|11618.6|11624.9|11624.3|11617.1|11616.5|263
1754914500000|2025-08-11 12:15:00|11619.1|11618.5|11616.2|11615.6|11619.1|11618.5|11614.7|11613.8|233
1754914800000|2025-08-11 12:20:00|11615.5|11614.9|11623.1|11622.2|11623.1|11622.2|11615.3|11614.7|255
1754915100000|2025-08-11 12:25:00|11623.2|11622.3|11623.4|11622.8|11624.3|11623.4|11619.7|11619.1|253
1754915400000|2025-08-11 12:30:00|11623.5|11622.9|11619.1|11618.5|11624.7|11624.1|11618.8|11618.2|236
1754915700000|2025-08-11 12:35:00|11619.2|11618.6|11616.7|11616.1|11619.2|11618.6|11615.8|11615.2|218
1754916000000|2025-08-11 12:40:00|11616.8|11616.2|11619.2|11618.6|11619.8|11619.2|11616.8|11616.2|184
1754916300000|2025-08-11 12:45:00|11619.6|11619|11622.1|11621.2|11622.5|11621.6|11619|11618.4|174
1754916600000|2025-08-11 12:50:00|11621.7|11621.1|11620.7|11620.1|11622.7|11621.9|11619.8|11619.2|140
1754916900000|2025-08-11 12:55:00|11620.8|11620.2|11620.8|11620.2|11622|11621.3|11619.6|11618.7|128
1754917200000|2025-08-11 13:00:00|11620.9|11620.3|11618.7|11618.1|11621.8|11621.2|11617.7|11617.1|169
1754917500000|2025-08-11 13:05:00|11618.6|11618|11617|11616.4|11619.9|11619.3|11616.5|11615.9|143
1754917800000|2025-08-11 13:10:00|11616.9|11616.3|11622.4|11621.8|11623.2|11622.6|11616.8|11616.2|133
1754918100000|2025-08-11 13:15:00|11622.3|11621.7|11622.7|11622.1|11624.1|11623.5|11620.3|11619.7|166
1754918400000|2025-08-11 13:20:00|11622.6|11622|11617.2|11616.6|11622.6|11622|11616.7|11616.1|200
1754918700000|2025-08-11 13:25:00|11617.1|11616.5|11621.2|11620.6|11622.2|11621.6|11617.1|11616.5|159
1754919000000|2025-08-11 13:30:00|11621.1|11620.5|11619.8|11619.2|11622.8|11622.2|11618.7|11618.1|214
1754919300000|2025-08-11 13:35:00|11619.7|11619.1|11619.5|11618.6|11621.8|11621.1|11618|11617.4|185
1754919600000|2025-08-11 13:40:00|11619.2|11618.7|11625.4|11624.8|11626.7|11625.8|11618.9|11618.3|274
1754919900000|2025-08-11 13:45:00|11625.5|11624.9|11622.1|11621.2|11628.2|11627.6|11621.9|11621|257
1754920200000|2025-08-11 13:50:00|11622.2|11621.3|11620.2|11619.3|11624.7|11624.1|11620.2|11619.3|189
1754920500000|2025-08-11 13:55:00|11619.6|11618.7|11620.2|11619.3|11620.4|11619.8|11618.6|11617.7|185
1754920800000|2025-08-11 14:00:00|11620.1|11619.5|11607.3|11606.4|11621.6|11620.2|11605.8|11604.9|457
1754921100000|2025-08-11 14:05:00|11607|11606.1|11607.4|11606.5|11613.1|11612.2|11606.8|11605.9|359
1754921400000|2025-08-11 14:10:00|11607.1|11606.2|11607.1|11606.5|11609.8|11608.9|11604.4|11603.6|277
1754921700000|2025-08-11 14:15:00|11607.2|11606.6|11607.1|11606.5|11610.8|11609.7|11605.2|11604.6|219
1754922000000|2025-08-11 14:20:00|11606.6|11606|11604.6|11604|11607.2|11606.6|11602.7|11602.1|230
1754922300000|2025-08-11 14:25:00|11604.4|11603.8|11602.6|11602|11605.8|11604.9|11599.9|11599.1|307
1754922600000|2025-08-11 14:30:00|11602.7|11602.1|11599|11598.4|11602.8|11602.2|11597|11596.4|291
1754922900000|2025-08-11 14:35:00|11598.7|11598.1|11598.6|11598|11602.2|11601.6|11597.7|11597.1|223
1754923200000|2025-08-11 14:40:00|11598.5|11597.9|11594.8|11594.2|11598.7|11598.1|11594|11593.4|278
1754923500000|2025-08-11 14:45:00|11595.1|11594.5|11592.7|11592.1|11596.2|11595.6|11590.5|11589.6|249
1754923800000|2025-08-11 14:50:00|11592.8|11592.2|11595.4|11594.5|11596.2|11595.6|11592.7|11592|226
1754924100000|2025-08-11 14:55:00|11595.2|11594.6|11595.9|11595.3|11597.9|11597.3|11593.4|11592.8|293
1754924400000|2025-08-11 15:00:00|11596|11595.4|11599|11598.4|11601.3|11600.2|11596|11595.3|333
1754924700000|2025-08-11 15:05:00|11599.1|11598.5|11592.4|11591.8|11599.1|11598.5|11592.4|11591.8|217
1754925000000|2025-08-11 15:10:00|11592.3|11591.7|11593.3|11592.7|11594|11593.2|11590.7|11590.1|194
1754925300000|2025-08-11 15:15:00|11593|11592.4|11592.6|11591.7|11593.6|11592.7|11590.8|11590.2|186
1754925600000|2025-08-11 15:20:00|11592.3|11591.4|11596.5|11595.9|11596.8|11595.9|11592.2|11591.4|166
1754925900000|2025-08-11 15:25:00|11596.7|11596.1|11604.3|11603.4|11604.3|11603.6|11596.4|11595.8|218
1754926200000|2025-08-11 15:30:00|11603.6|11603|11603.7|11603.1|11604.8|11603.9|11598.7|11598.1|237
1754926500000|2025-08-11 15:35:00|11603.8|11603.2|11605.2|11604.6|11605.5|11604.7|11602|11601.4|178
1754926800000|2025-08-11 15:40:00|11605|11604.4|11604.4|11603.8|11606.6|11605.7|11601.1|11600.1|222
1754927100000|2025-08-11 15:45:00|11604.2|11603.6|11605.2|11604.6|11605.5|11604.9|11602|11601.4|160
1754927400000|2025-08-11 15:50:00|11605.6|11605|11606.3|11605.7|11607.5|11606.9|11605.5|11604.9|149
1754927700000|2025-08-11 15:55:00|11606.2|11605.6|11606.9|11606.3|11607.5|11606.9|11604.3|11603.7|145
1754928000000|2025-08-11 16:00:00|11607|11606.4|11607.7|11607.1|11609|11608.4|11606.1|11605.5|164
1754928300000|2025-08-11 16:05:00|11607.6|11607|11608.6|11608|11609.8|11609.2|11607.3|11606.7|102
1754928600000|2025-08-11 16:10:00|11608.7|11608.1|11609|11608.4|11610.2|11609.6|11606.9|11606.3|120
1754928900000|2025-08-11 16:15:00|11608.2|11607.6|11608.8|11608.2|11610|11609.4|11607.9|11607.3|92
1754929200000|2025-08-11 16:20:00|11608.9|11608.3|11610.8|11610.2|11612.5|11611.9|11608.1|11607.5|109
1754929500000|2025-08-11 16:25:00|11610.9|11609.8|11611|11610.4|11611.7|11611|11610.2|11609.3|77
1754929800000|2025-08-11 16:30:00|11611.1|11610.5|11606.1|11605.5|11611.1|11610.5|11606|11605.4|121
1754930100000|2025-08-11 16:35:00|11605.9|11605.3|11607.9|11607.3|11608.9|11608.3|11605.8|11605.2|113
1754930400000|2025-08-11 16:40:00|11608.3|11607.4|11603.3|11602.7|11608.3|11607.4|11602|11601.4|139
1754930700000|2025-08-11 16:45:00|11603.4|11602.8|11605.1|11604.5|11607.3|11606.7|11602.6|11601.8|100
1754931000000|2025-08-11 16:50:00|11605.4|11604.8|11606.2|11605.6|11608.9|11608.3|11605.2|11604.6|101
1754931300000|2025-08-11 16:55:00|11606.1|11605.5|11608|11607.4|11608.1|11607.5|11604.5|11603.9|100
1754931600000|2025-08-11 17:00:00|11608.5|11607.9|11605.6|11605|11608.5|11607.9|11604.9|11604.3|138
1754931900000|2025-08-11 17:05:00|11604.9|11604.3|11605.1|11604.5|11606|11605.4|11604.2|11603.5|82
1754932200000|2025-08-11 17:10:00|11605|11604.4|11602.8|11602.2|11606.1|11605.5|11602.3|11601.7|86
1754932500000|2025-08-11 17:15:00|11602.9|11602.3|11602.7|11602.1|11603.4|11602.7|11598.8|11598.2|159
1754932800000|2025-08-11 17:20:00|11603.1|11602.2|11603.3|11602.7|11605|11604.4|11602.3|11601.7|70
1754933100000|2025-08-11 17:25:00|11603.4|11602.8|11606|11605.1|11606.2|11605.2|11602.7|11602.1|86
1754933400000|2025-08-11 17:30:00|11606.1|11605.2|11609.1|11608.5|11609.9|11609|11605.8|11604.9|118
1754933700000|2025-08-11 17:35:00|11609|11608.4|11608.3|11607.7|11610.6|11609.5|11606.6|11606|101
1754934000000|2025-08-11 17:40:00|11608.2|11607.6|11608.8|11608.2|11609.3|11608.7|11607.8|11607.2|74
1754934300000|2025-08-11 17:45:00|11608.9|11608.3|11610.7|11609.8|11610.7|11609.8|11608.6|11608|86
1754934600000|2025-08-11 17:50:00|11610.6|11610|11610.1|11609.5|11611.2|11610.6|11608.9|11608.3|85
1754934900000|2025-08-11 17:55:00|11609.8|11609.2|11611.3|11610.7|11612.7|11612.1|11609.3|11608.7|103
1754935200000|2025-08-11 18:00:00|11611.4|11610.8|11610.3|11609.4|11613.3|11612.4|11610.3|11609.4|101
1754935500000|2025-08-11 18:05:00|11610|11609.1|11611.6|11611|11612|11611.4|11609.5|11608.9|68
1754935800000|2025-08-11 18:10:00|11611.4|11610.8|11609.6|11609|11611.4|11610.8|11609.3|11608.7|68
1754936100000|2025-08-11 18:15:00|11609.5|11608.9|11608.9|11608.3|11609.8|11609.2|11607.3|11606.7|93
1754936400000|2025-08-11 18:20:00|11609|11608.4|11611.4|11610.8|11611.5|11610.9|11608.7|11608.1|59
1754936700000|2025-08-11 18:25:00|11611.5|11610.9|11614.6|11614|11614.6|11614|11610.8|11610.2|92
1754937000000|2025-08-11 18:30:00|11614.5|11613.9|11612.7|11612.1|11614.8|11614.2|11611.8|11611.2|115
1754937300000|2025-08-11 18:35:00|11613|11612.4|11610.4|11609.8|11613.5|11612.9|11610.4|11609.8|115
1754937600000|2025-08-11 18:40:00|11610.3|11609.7|11612|11611.4|11614.1|11613.3|11610.2|11609.6|123
1754937900000|2025-08-11 18:45:00|11611.8|11611.2|11612.2|11611.6|11613.6|11612.9|11611.3|11610.7|101
1754938200000|2025-08-11 18:50:00|11612.3|11611.7|11610.8|11610.2|11613.6|11613|11609.6|11609|98
1754938500000|2025-08-11 18:55:00|11610.9|11610.3|11612.6|11612|11613.9|11613.3|11610.3|11609.7|133
1754938800000|2025-08-11 19:00:00|11612.5|11611.9|11611.1|11610.5|11613|11612.4|11610.6|11610|97
1754939100000|2025-08-11 19:05:00|11610.8|11610.2|11611.4|11610.8|11611.8|11611.2|11610.5|11609.9|49
1754939400000|2025-08-11 19:10:00|11611|11610.4|11611.2|11610.6|11612.3|11611.1|11610.1|11609.5|53
1754939700000|2025-08-11 19:15:00|11610.8|11610.2|11611.1|11610.5|11611.5|11610.9|11610.4|11609.8|51
1754940000000|2025-08-11 19:20:00|11610.9|11610.3|11609.3|11608.7|11611|11610.4|11609.3|11608.7|54
1754940300000|2025-08-11 19:25:00|11609.4|11608.4|11605.9|11605.3|11609.5|11608.6|11604.2|11603.6|116
1754940600000|2025-08-11 19:30:00|11605.8|11605.2|11603.9|11603.3|11606.8|11606.2|11603.3|11602.7|91
1754940900000|2025-08-11 19:35:00|11604|11603.4|11605.1|11604.5|11606.3|11605.7|11604|11603.4|49
1754941200000|2025-08-11 19:40:00|11605.3|11604.7|11605.5|11604.9|11606.1|11605.3|11604.5|11603.9|53
1754941500000|2025-08-11 19:45:00|11605.4|11604.8|11605.6|11605|11606.8|11605.9|11603.2|11602.1|100
1754941800000|2025-08-11 19:50:00|11605.5|11604.9|11604.6|11604|11606.5|11605.9|11604.6|11604|70
1754942100000|2025-08-11 19:55:00|11604.3|11603.7|11605.9|11603.9|11606|11604.5|11602.9|11602.3|93
1754942400000|2025-08-11 20:00:00|11605.7|11603.7|11605.4|11604.5|11606.4|11605.2|11605.4|11603.6|55
1754942700000|2025-08-11 20:05:00|11605.5|11604.6|11607.6|11606.5|11608.1|11606.5|11605.5|11604.6|32
1754943000000|2025-08-11 20:10:00|11608.5|11605.7|11610|11609.4|11610|11609.4|11607.7|11605.7|46
1754943300000|2025-08-11 20:15:00|11610.1|11609.5|11611.4|11610.3|11611.8|11610.3|11609.7|11608.3|37
1754943600000|2025-08-11 20:20:00|11611|11610.1|11613.8|11612.9|11613.9|11613|11610.6|11609.7|69
1754943900000|2025-08-11 20:25:00|11613.9|11613|11617.1|11616.2|11617.8|11616.6|11613.8|11612.7|91
1754944200000|2025-08-11 20:30:00|11616.9|11616|11616.7|11616.1|11618.4|11617|11616.6|11616|56
1754944500000|2025-08-11 20:35:00|11616.8|11616.2|11618.5|11617.9|11618.7|11618.1|11615.1|11614.5|50
1754944800000|2025-08-11 20:40:00|11618.3|11617.7|11619.3|11618.7|11619.3|11618.7|11617.1|11616.5|39
1754945100000|2025-08-11 20:45:00|11619.2|11618.6|11618.4|11617.5|11619.4|11618.7|11617|11616.1|65
1754945400000|2025-08-11 20:50:00|11618.3|11617.4|11619.6|11618.7|11620|11619.4|11617.7|11616.8|66
1754945700000|2025-08-11 20:55:00|11619.9|11618.4|11617.3|11614.4|11620.9|11619.2|11617.1|11614|113
1754946000000|2025-08-11 21:00:00|11617.5|11613.9|11617.9|11611.3|11619.8|11613.9|11614|11607.4|15
1754946300000|2025-08-11 21:05:00|11618|11611.4|11618.4|11611.8|11618.6|11612|11617.9|11611.3|14
1754946600000|2025-08-11 21:10:00|11617.4|11610.8|11618|11611.4|11618.1|11611.5|11617.4|11610.8|3
1754946900000|2025-08-11 21:15:00|11618.1|11611.5|11617.9|11611.3|11618.3|11611.7|11617.2|11610.6|13
1754947200000|2025-08-11 21:20:00|11618|11611.4|11617.6|11611|11618.1|11611.5|11617.6|11611|5
1754947500000|2025-08-11 21:25:00|11618|11611.4|11617.2|11610.6|11618|11611.4|11617|11610.4|11
1754947800000|2025-08-11 21:30:00|11617.3|11610.7|11617.4|11610.8|11617.7|11611.1|11617.2|11610.6|22
1754948100000|2025-08-11 21:35:00|11617.3|11610.7|11616.8|11610.2|11617.4|11610.8|11616.7|11610.1|26
1754948400000|2025-08-11 21:40:00|11617.1|11610.5|11617.5|11610.9|11617.9|11611.3|11616.7|11610.1|32
1754948700000|2025-08-11 21:45:00|11617.6|11611|11617.5|11610.9|11618|11611.4|11617.4|11610.8|22
1754949000000|2025-08-11 21:50:00|11617.6|11611|11618.4|11611.8|11618.6|11612|11617.1|11610.5|24
1754949300000|2025-08-11 21:55:00|11618.3|11611.7|11619.2|11612.6|11619.7|11613.1|11618.1|11611.5|31
1754949600000|2025-08-11 22:00:00|11619.5|11612.9|11618.1|11615.2|11620.8|11616.8|11618.1|11612.8|42
1754949900000|2025-08-11 22:05:00|11617.8|11615.5|11615.7|11614.8|11617.8|11615.6|11615.7|11614.1|28
1754950200000|2025-08-11 22:10:00|11615.6|11614.7|11615.4|11614.5|11615.6|11614.7|11613.3|11612.4|47
1754950500000|2025-08-11 22:15:00|11615.3|11614.4|11614.7|11613.8|11616|11614.8|11614.4|11613.3|37
1754950800000|2025-08-11 22:20:00|11614.5|11613.6|11614.6|11613.7|11615.5|11614.3|11613.7|11612.6|29
1754951100000|2025-08-11 22:25:00|11614.5|11613.6|11613.9|11613|11615.3|11613.7|11613.7|11612.5|26
1754951400000|2025-08-11 22:30:00|11614.1|11613.2|11613.3|11612|11614.3|11613.2|11612.5|11611.5|37
1754951700000|2025-08-11 22:35:00|11613.7|11612.4|11613|11611.7|11613.7|11612.4|11612.3|11611|35
1754952000000|2025-08-11 22:40:00|11612.8|11611.5|11611.7|11610.8|11613|11611.8|11611.1|11610.2|33
1754952300000|2025-08-11 22:45:00|11611.5|11610.6|11612.6|11610.3|11612.6|11611.1|11611.2|11610.2|32
1754952600000|2025-08-11 22:50:00|11612.4|11610.2|11612.3|11611.4|11612.4|11611.4|11610.8|11609.2|28
1754952900000|2025-08-11 22:55:00|11612.4|11611.5|11613|11612.1|11613.6|11612.2|11612.2|11610.6|29
1754953200000|2025-08-11 23:00:00|11613.4|11612.5|11613.9|11612.6|11614.3|11613|11612.9|11611.9|26
1754953500000|2025-08-11 23:05:00|11613.7|11612.4|11615.4|11613.1|11615.4|11614.4|11613.6|11611.9|29
1754953800000|2025-08-11 23:10:00|11614.7|11613.8|11614.6|11613.7|11616.1|11614.5|11614.6|11613.4|27
1754954100000|2025-08-11 23:15:00|11614.8|11613.9|11615.2|11614.6|11615.2|11614.6|11614|11613.4|32
1754954400000|2025-08-11 23:20:00|11615.1|11614.5|11615.2|11614.6|11615.5|11614.9|11614.9|11614|17
1754954700000|2025-08-11 23:25:00|11614.9|11614.3|11616.4|11615.8|11616.5|11615.9|11614.9|11614.3|22
1754955000000|2025-08-11 23:30:00|11616.3|11615.7|11616.5|11615.6|11616.7|11615.8|11615.4|11614.8|35
1754955300000|2025-08-11 23:35:00|11616.6|11615.7|11615.2|11614.3|11616.6|11615.7|11615.1|11614.2|28
1754955600000|2025-08-11 23:40:00|11615.3|11614.4|11615.2|11614.3|11615.7|11614.8|11614.4|11613.7|27
1754955900000|2025-08-11 23:45:00|11615.3|11614.2|11615.8|11614.9|11616.4|11615.7|11615.2|11614.2|36
1754956200000|2025-08-11 23:50:00|11615.7|11614.6|11616.5|11615.6|11616.5|11615.6|11614.7|11613.8|23
1754956500000|2025-08-11 23:55:00|11616.4|11615.5|11616.4|11615.8|11617.7|11616.8|11616.4|11615.5|34
1754956800000|2025-08-12 00:00:00|11616.6|11615.7|11618.2|11617.6|11620.1|11619.2|11614.7|11614.1|201
1754957100000|2025-08-12 00:05:00|11618.5|11617.9|11616.3|11615.4|11619.8|11619.2|11615.5|11614.6|113
1754957400000|2025-08-12 00:10:00|11616.4|11615.5|11616.5|11615.6|11616.6|11615.8|11614.2|11613.3|90
1754957700000|2025-08-12 00:15:00|11616.6|11615.7|11613.4|11612.5|11617.2|11616.3|11612.7|11611.8|141
1754958000000|2025-08-12 00:20:00|11613.3|11612.4|11615.6|11614.7|11616.5|11615.6|11613.3|11612.4|75
1754958300000|2025-08-12 00:25:00|11615.5|11614.6|11616|11615.1|11617|11616.1|11614.7|11613.8|88
1754958600000|2025-08-12 00:30:00|11615.9|11615|11618.8|11617.9|11618.8|11617.9|11614.7|11613.8|82
1754958900000|2025-08-12 00:35:00|11618.6|11617.7|11618.4|11617.5|11619.1|11618.2|11617|11616.1|63
1754959200000|2025-08-12 00:40:00|11618.5|11617.6|11618.6|11617.7|11619|11618.1|11617.7|11616.8|63
1754959500000|2025-08-12 00:45:00|11618.4|11617.5|11617.5|11616.9|11619.7|11618.5|11616.5|11615.7|92
1754959800000|2025-08-12 00:50:00|11617.6|11617|11616.7|11616.1|11618.6|11618|11616.2|11615.6|100
1754960100000|2025-08-12 00:55:00|11616.9|11616.3|11615.9|11615.3|11618.1|11617.2|11615.8|11615.2|99
1754960400000|2025-08-12 01:00:00|11615.8|11615.2|11617.7|11617.1|11618.8|11618.2|11615.3|11614.7|125
1754960700000|2025-08-12 01:05:00|11618.3|11617.7|11619.8|11619.2|11620.3|11619.7|11618.3|11617.7|85
1754961000000|2025-08-12 01:10:00|11619.7|11619.1|11620|11619.1|11620.5|11619.9|11619.2|11618.3|74
1754961300000|2025-08-12 01:15:00|11619.8|11618.9|11618.5|11617.9|11620|11619|11617.1|11616.5|85
1754961600000|2025-08-12 01:20:00|11618.4|11617.8|11616|11615.4|11619.3|11618.7|11615.2|11614.5|90
1754961900000|2025-08-12 01:25:00|11615.9|11615.3|11616.4|11615.5|11616.7|11616.1|11614.8|11614|65
1754962200000|2025-08-12 01:30:00|11616.8|11615.9|11618|11617.4|11619|11618.4|11616.8|11615.9|104
1754962500000|2025-08-12 01:35:00|11618.1|11617.5|11623.4|11622.8|11623.5|11622.9|11617.7|11617.1|125
1754962800000|2025-08-12 01:40:00|11623.9|11623.3|11624.2|11623.6|11626|11624.9|11622.8|11622.2|98
1754963100000|2025-08-12 01:45:00|11624.1|11623.5|11621.6|11621|11624.7|11624.1|11620.9|11620.3|88
1754963400000|2025-08-12 01:50:00|11621.5|11620.9|11620.1|11619.5|11621.7|11621.1|11618.8|11618.2|70
1754963700000|2025-08-12 01:55:00|11619.8|11619.2|11619.7|11619.1|11622.3|11621.7|11619|11618.4|95
1754964000000|2025-08-12 02:00:00|11619.6|11619|11620.5|11619.9|11621.2|11620.6|11619.5|11618.9|42
1754964300000|2025-08-12 02:05:00|11620.6|11620|11622|11621.4|11622.7|11622.1|11620.5|11619.9|59
1754964600000|2025-08-12 02:10:00|11621.9|11621.3|11619.9|11619.3|11622|11621.4|11619.9|11619.3|58
1754964900000|2025-08-12 02:15:00|11620|11619.4|11622|11621.4|11622.1|11621.5|11618.2|11617.6|83
1754965200000|2025-08-12 02:20:00|11621.9|11621.3|11623.3|11622.7|11626.2|11624.9|11621.8|11621.2|82
1754965500000|2025-08-12 02:25:00|11623.8|11623.2|11621.8|11621.2|11623.9|11623.3|11621.8|11621.2|52
1754965800000|2025-08-12 02:30:00|11621.9|11621.3|11622.6|11622|11624.2|11623.6|11621.5|11620.9|65
1754966100000|2025-08-12 02:35:00|11622.7|11622.1|11621.6|11621|11623.6|11623|11621.5|11620.9|32
1754966400000|2025-08-12 02:40:00|11621.8|11621.2|11622.3|11621.7|11623.1|11622.1|11621.3|11620.7|33
1754966700000|2025-08-12 02:45:00|11623|11621.6|11621.9|11621.3|11623|11621.7|11621.4|11620.8|37
1754967000000|2025-08-12 02:50:00|11621.7|11621.1|11623.7|11623.1|11624.2|11623.6|11621.7|11621.1|34
1754967300000|2025-08-12 02:55:00|11623.4|11622.8|11623|11622.4|11623.5|11622.9|11621.7|11621.1|50
1754967600000|2025-08-12 03:00:00|11623.1|11622.5|11622.7|11622.1|11624.4|11623.8|11620.2|11619.6|104
1754967900000|2025-08-12 03:05:00|11623.2|11621.8|11624|11623.4|11624.1|11623.5|11621.6|11621|65
1754968200000|2025-08-12 03:10:00|11623.7|11623.1|11623|11622.4|11624.3|11623.7|11621.6|11621|56
1754968500000|2025-08-12 03:15:00|11622.9|11622.3|11621.3|11620.7|11622.9|11622.3|11621.1|11620.5|35
1754968800000|2025-08-12 03:20:00|11621.2|11620.6|11620.8|11620.2|11623.2|11622.6|11620.3|11619.7|67
1754969100000|2025-08-12 03:25:00|11620.7|11620.1|11620.7|11620.1|11621.6|11621|11620.6|11620|44
1754969400000|2025-08-12 03:30:00|11620.6|11620|11621.6|11621|11621.6|11621|11619.8|11619.2|43
1754969700000|2025-08-12 03:35:00|11621.9|11621.3|11620.9|11620.3|11621.9|11621.3|11620.5|11619.8|36
1754970000000|2025-08-12 03:40:00|11620.8|11620.2|11622.2|11621.6|11622.6|11622|11619.9|11619.2|46
1754970300000|2025-08-12 03:45:00|11622|11621.4|11621.4|11620.8|11622.8|11622.2|11621.1|11620.5|32
1754970600000|2025-08-12 03:50:00|11621.3|11620.7|11620.6|11620|11622.3|11621.7|11620.5|11619.9|38
1754970900000|2025-08-12 03:55:00|11620.7|11620.1|11621.3|11620.7|11621.8|11621.2|11619|11618.4|72
1754971200000|2025-08-12 04:00:00|11621.2|11620.6|11619.3|11618.7|11621.2|11620.6|11618.9|11618.3|52
1754971500000|2025-08-12 04:05:00|11619.2|11618.6|11620.3|11619.7|11620.3|11619.7|11618|11617.4|40
1754971800000|2025-08-12 04:10:00|11620.1|11619.5|11619.6|11619|11621.4|11620.8|11619.2|11618.6|35
1754972100000|2025-08-12 04:15:00|11619.8|11619.2|11618.8|11618.2|11619.8|11619.2|11618.8|11618.2|44
1754972400000|2025-08-12 04:20:00|11618.7|11618.1|11618.6|11618|11619.1|11618.5|11618.3|11617.6|58
1754972700000|2025-08-12 04:25:00|11618.5|11617.9|11620.2|11619.6|11620.5|11619.7|11618.3|11617.7|54
1754973000000|2025-08-12 04:30:00|11620.3|11619.4|11621.1|11620.5|11621.5|11620.9|11616.5|11615.6|170
1754973300000|2025-08-12 04:35:00|11620.8|11620.2|11621.4|11620.8|11623.2|11622.6|11620.8|11619.9|98
1754973600000|2025-08-12 04:40:00|11621.3|11620.7|11622.9|11622.3|11623.6|11623|11621.3|11620.5|49
1754973900000|2025-08-12 04:45:00|11622.8|11622.2|11624|11623.4|11624.7|11623.9|11622.8|11622.2|64
1754974200000|2025-08-12 04:50:00|11624.1|11623.5|11626.6|11626|11627.6|11627|11623.8|11623|92
1754974500000|2025-08-12 04:55:00|11626.4|11625.8|11627.8|11627.2|11628|11627.4|11626.3|11625.5|62
1754974800000|2025-08-12 05:00:00|11627.7|11627.1|11626.5|11625.9|11629.6|11629|11625.3|11624.7|201
1754975100000|2025-08-12 05:05:00|11626.4|11625.8|11626.8|11625.9|11627|11626.1|11624.9|11624|128
1754975400000|2025-08-12 05:10:00|11626.9|11626|11626.9|11626|11627.3|11626.4|11625.6|11624.6|101
1754975700000|2025-08-12 05:15:00|11626.7|11625.8|11620.5|11619.4|11626.7|11625.8|11619.4|11617.8|209
1754976000000|2025-08-12 05:20:00|11620.4|11619.3|11620.7|11619.8|11623.5|11622.6|11620.2|11619.3|99
1754976300000|2025-08-12 05:25:00|11620.6|11619.7|11619.4|11618.5|11620.6|11619.7|11618.8|11617.9|100
1754976600000|2025-08-12 05:30:00|11619.5|11618.6|11620.7|11619.8|11621.7|11620.8|11618.5|11617.6|100
1754976900000|2025-08-12 05:35:00|11620.8|11619.9|11618.9|11618|11620.8|11619.9|11618.6|11617.7|91
1754977200000|2025-08-12 05:40:00|11619|11618.1|11615.7|11615.1|11619|11618.1|11615.6|11614.7|95
1754977500000|2025-08-12 05:45:00|11615.6|11615|11616.5|11615.9|11616.5|11615.9|11613.7|11613.1|125
1754977800000|2025-08-12 05:50:00|11616.4|11615.8|11616.7|11616.1|11617.6|11616.7|11614.8|11614.2|133
1754978100000|2025-08-12 05:55:00|11616.9|11616.3|11614.2|11613.6|11617.1|11616.4|11614|11612.9|171
1754978400000|2025-08-12 06:00:00|11613.8|11613.2|11614.4|11613.8|11618.7|11617.8|11613.8|11613.2|255
1754978700000|2025-08-12 06:05:00|11614.6|11614|11614|11613.1|11616.5|11615.7|11613.6|11613|203
1754979000000|2025-08-12 06:10:00|11613.9|11613|11614.6|11613.7|11618.5|11617.9|11613.3|11612.5|210
1754979300000|2025-08-12 06:15:00|11614.5|11613.6|11612.4|11611.5|11616.3|11615.7|11611.2|11610.4|209
1754979600000|2025-08-12 06:20:00|11612.3|11611.4|11612.3|11611.7|11615.4|11614.8|11611.4|11610.8|198
1754979900000|2025-08-12 06:25:00|11611.8|11611.2|11612|11611.1|11613.4|11612.5|11610|11609.1|207
1754980200000|2025-08-12 06:30:00|11612.2|11611.3|11612.5|11611.6|11613.8|11612.9|11610.2|11609.3|208
1754980500000|2025-08-12 06:35:00|11612.8|11611.9|11613.3|11612.4|11613.9|11613|11610.9|11610|155
1754980800000|2025-08-12 06:40:00|11613.6|11612.7|11616.9|11616.3|11618.8|11618.2|11613|11612.4|171
1754981100000|2025-08-12 06:45:00|11616.7|11616.1|11617.6|11617|11618.1|11617.4|11615.7|11615.1|129
1754981400000|2025-08-12 06:50:00|11617.5|11616.9|11615.4|11614.8|11618.7|11618.1|11614.6|11614|121
1754981700000|2025-08-12 06:55:00|11615.1|11614.5|11609.5|11608.9|11615.2|11614.6|11608.3|11607.4|208
1754982000000|2025-08-12 07:00:00|11609.4|11608.8|11613.1|11612.5|11614.2|11613.6|11608.3|11607.2|259
1754982300000|2025-08-12 07:05:00|11613|11612.4|11613.8|11613.2|11616.3|11615.7|11612.3|11611.7|191
1754982600000|2025-08-12 07:10:00|11613.7|11613.1|11612.9|11612.3|11615.7|11615.1|11610.9|11610.3|184
1754982900000|2025-08-12 07:15:00|11612.7|11612.1|11613.1|11612.2|11613.2|11612.6|11610.7|11610.1|158
1754983200000|2025-08-12 07:20:00|11613.3|11612.4|11614.4|11613.8|11615.8|11615.2|11611.7|11611.1|175
1754983500000|2025-08-12 07:25:00|11614.6|11614|11618.2|11617.6|11618.4|11617.8|11611.5|11610.9|203
1754983800000|2025-08-12 07:30:00|11618.3|11617.7|11619.2|11618.6|11624.4|11623.8|11617.2|11616.6|306
1754984100000|2025-08-12 07:35:00|11619.1|11618.5|11619.3|11618.4|11619.9|11619.2|11617.1|11616.3|189
1754984400000|2025-08-12 07:40:00|11619.2|11618.3|11621.3|11620.7|11621.6|11621|11617.2|11616.6|160
1754984700000|2025-08-12 07:45:00|11620.9|11620.3|11622.9|11622.3|11623.7|11623.1|11619.9|11619.3|181
1754985000000|2025-08-12 07:50:00|11622.8|11622.2|11619.7|11619.1|11623.7|11623.1|11619.7|11619.1|171
1754985300000|2025-08-12 07:55:00|11619.5|11618.9|11620.5|11619.9|11622.4|11621.8|11619.4|11618.8|182
1754985600000|2025-08-12 08:00:00|11620.6|11620|11618.4|11617.8|11620.6|11620|11618.4|11617.8|196
1754985900000|2025-08-12 08:05:00|11618.3|11617.7|11616.8|11615.9|11619.8|11619.2|11616.5|11615.6|159
1754986200000|2025-08-12 08:10:00|11616.7|11615.8|11618.1|11617.5|11618.3|11617.7|11615.6|11615|166
1754986500000|2025-08-12 08:15:00|11617.8|11617.2|11620.9|11620.3|11622.9|11622.3|11617.7|11617.1|147
1754986800000|2025-08-12 08:20:00|11620.5|11619.9|11620|11619.4|11621.2|11620.6|11619.4|11618.8|78
1754987100000|2025-08-12 08:25:00|11619.4|11618.8|11620.8|11620.2|11621.5|11620.9|11618.5|11617.9|113
1754987400000|2025-08-12 08:30:00|11621|11620.4|11619.1|11618.5|11621.1|11620.5|11618.2|11617.6|147
1754987700000|2025-08-12 08:35:00|11619.2|11618.6|11614.4|11613.8|11619.5|11618.9|11614|11613.4|143
1754988000000|2025-08-12 08:40:00|11614.7|11614.1|11616.5|11615.9|11616.7|11616.1|11612.2|11611.6|136
1754988300000|2025-08-12 08:45:00|11616.1|11615.5|11613.2|11612.3|11616.8|11616.2|11612.6|11611.2|145
1754988600000|2025-08-12 08:50:00|11613.1|11612.2|11614.3|11613.7|11615.6|11615|11613.1|11611.9|135
1754988900000|2025-08-12 08:55:00|11614.4|11613.8|11616.1|11614.9|11617|11616.4|11614.4|11613.8|130
1754989200000|2025-08-12 09:00:00|11616|11614.8|11614.9|11614|11618.8|11618|11613.2|11612.6|201
1754989500000|2025-08-12 09:05:00|11614.7|11613.8|11612.7|11612.1|11615.3|11614.7|11611.5|11610.9|131
1754989800000|2025-08-12 09:10:00|11612.8|11612.2|11614.3|11613.7|11614.6|11614|11612.1|11611.5|110
1754990100000|2025-08-12 09:15:00|11614.2|11613.6|11613|11612.4|11615.5|11614.9|11612.3|11611.7|125
1754990400000|2025-08-12 09:20:00|11613.3|11612.7|11610.8|11610.2|11613.3|11612.7|11609.6|11609|178
1754990700000|2025-08-12 09:25:00|11610.9|11610.3|11606.5|11605.9|11611.4|11610.4|11606.4|11605.8|164
1754991000000|2025-08-12 09:30:00|11606.4|11605.8|11607.3|11606.7|11608.2|11607.3|11604.7|11604.1|240
1754991300000|2025-08-12 09:35:00|11607.2|11606.6|11606.6|11606|11608.1|11607.5|11605.9|11605.3|96
1754991600000|2025-08-12 09:40:00|11606.5|11605.9|11602.9|11602.3|11607.4|11606.8|11602.4|11601.8|112
1754991900000|2025-08-12 09:45:00|11603|11602.4|11602.1|11601.5|11604.2|11603.6|11601.6|11601|127
1754992200000|2025-08-12 09:50:00|11602.2|11601.6|11605.4|11604.8|11605.8|11605.2|11601.1|11600.5|148
1754992500000|2025-08-12 09:55:00|11605|11604.4|11606.9|11606.3|11607.8|11607.2|11604.3|11603.7|143
1754992800000|2025-08-12 10:00:00|11606.5|11605.9|11610.3|11609.4|11610.4|11609.4|11606.1|11605.5|147
1754993100000|2025-08-12 10:05:00|11609.9|11609|11609.1|11608.5|11610.6|11610|11608.1|11607.5|95
1754993400000|2025-08-12 10:10:00|11609|11608.4|11611.6|11611|11611.6|11611|11607.9|11607.3|87
1754993700000|2025-08-12 10:15:00|11611.7|11611.1|11611.4|11610.8|11613.4|11612.8|11611.1|11610.2|94
1754994000000|2025-08-12 10:20:00|11611.5|11610.9|11611.3|11610.7|11612.7|11612.1|11610.6|11610|77
1754994300000|2025-08-12 10:25:00|11611.4|11610.8|11609.2|11608.6|11612.3|11611.7|11608.4|11607.8|98
1754994600000|2025-08-12 10:30:00|11609.4|11608.8|11611.6|11611|11612.2|11611.6|11609.1|11608.5|97
1754994900000|2025-08-12 10:35:00|11611.9|11611.3|11609.4|11608.8|11611.9|11611.3|11608.4|11607.8|77
1754995200000|2025-08-12 10:40:00|11609.3|11608.7|11609.4|11608.8|11610.8|11610.2|11607.6|11606.8|105
1754995500000|2025-08-12 10:45:00|11609.3|11608.7|11608.8|11607.9|11611.8|11611|11608.7|11607.8|107
1754995800000|2025-08-12 10:50:00|11608.7|11607.8|11610.1|11609.5|11610.8|11610.2|11608.3|11607.4|75
1754996100000|2025-08-12 10:55:00|11609.9|11609.3|11610.9|11610|11611.2|11610.1|11607.3|11606.7|145
1754996400000|2025-08-12 11:00:00|11611|11610.1|11608.9|11608|11611.8|11610.9|11607.7|11607.1|106
1754996700000|2025-08-12 11:05:00|11608.8|11607.9|11609.3|11608.7|11609.7|11609.1|11608.1|11607.5|107
1754997000000|2025-08-12 11:10:00|11609.4|11608.8|11609.7|11608.8|11610.6|11610|11608.3|11607.7|101
1754997300000|2025-08-12 11:15:00|11609.2|11608.6|11608.4|11607.8|11610.3|11609.7|11608.2|11607.6|90
1754997600000|2025-08-12 11:20:00|11608.3|11607.7|11607.1|11606.5|11608.3|11607.7|11606.4|11605.5|112
1754997900000|2025-08-12 11:25:00|11607.3|11606.7|11606.9|11605.6|11607.5|11606.9|11603.1|11602.5|133
1754998200000|2025-08-12 11:30:00|11606.6|11605.3|11603.7|11603.1|11606.9|11606.1|11603.3|11602.7|127
1754998500000|2025-08-12 11:35:00|11603.5|11602.9|11605.4|11604.8|11605.5|11604.9|11602.7|11602.1|156
1754998800000|2025-08-12 11:40:00|11605.5|11604.9|11603.2|11602.6|11605.9|11605|11602.6|11602|134
1754999100000|2025-08-12 11:45:00|11603.1|11602.5|11600.8|11600.2|11603.6|11603|11599.3|11598.7|162
1754999400000|2025-08-12 11:50:00|11601.3|11600.7|11603.9|11603.3|11603.9|11603.3|11599.2|11598.6|149
1754999700000|2025-08-12 11:55:00|11604.2|11603.6|11605.5|11604.9|11607.1|11606.5|11603.8|11603.2|244
1755000000000|2025-08-12 12:00:00|11605.6|11605|11610.1|11609.5|11611.3|11610.7|11605.6|11605|253
1755000300000|2025-08-12 12:05:00|11610.3|11609.7|11606.3|11605.7|11610.3|11609.7|11606|11604.4|183
1755000600000|2025-08-12 12:10:00|11606.4|11605.8|11606.6|11606|11607.9|11607.3|11604.9|11604.3|162
1755000900000|2025-08-12 12:15:00|11606.7|11606.1|11603.5|11602.9|11607.5|11606.9|11603.5|11602.9|151
1755001200000|2025-08-12 12:20:00|11603.3|11602.7|11606.3|11605.7|11606.5|11605.9|11601.9|11601.1|219
1755001500000|2025-08-12 12:25:00|11606.2|11605.6|11606.6|11600.6|11607|11605.9|11601.9|11600.4|246
1755001800000|2025-08-12 12:30:00|11606.9|11600.9|11640.3|11639.4|11651.5|11650|11606.4|11600.4|2119
1755002100000|2025-08-12 12:35:00|11640.1|11639.2|11646.8|11645.9|11647.5|11646.6|11625.3|11624.1|1432
1755002400000|2025-08-12 12:40:00|11646.6|11645.7|11649.4|11648.1|11656.8|11655.5|11643.8|11642.7|1237
1755002700000|2025-08-12 12:45:00|11649.9|11648.7|11652.3|11651.7|11652.3|11651.7|11643.2|11642.4|920
1755003000000|2025-08-12 12:50:00|11652.2|11651.6|11642.5|11641.9|11653.5|11652.6|11633.8|11633.2|896
1755003300000|2025-08-12 12:55:00|11642.8|11642.2|11642.4|11641.8|11644.8|11643.9|11635.3|11634.7|737
1755003600000|2025-08-12 13:00:00|11642.1|11641.5|11633.4|11632.8|11642.2|11641.5|11632.7|11631.8|834
1755003900000|2025-08-12 13:05:00|11633.3|11632.7|11632.1|11631.2|11633.3|11632.7|11622.6|11622|833
1755004200000|2025-08-12 13:10:00|11632.2|11631.3|11633|11632.4|11635.5|11634.4|11628.8|11628|697
1755004500000|2025-08-12 13:15:00|11633.2|11632.3|11632.8|11632.2|11642.3|11641.4|11632.7|11632.1|634
1755004800000|2025-08-12 13:20:00|11632.6|11632|11625|11624.4|11633.3|11632.7|11623.6|11623|622
1755005100000|2025-08-12 13:25:00|11624.4|11623.8|11623.4|11622.8|11625.8|11625.2|11621.4|11620.8|434
1755005400000|2025-08-12 13:30:00|11623.8|11623.2|11627.4|11626.8|11629.3|11628.6|11617.5|11616.9|656
1755005700000|2025-08-12 13:35:00|11627.3|11626.7|11627.6|11627|11629.3|11628.4|11622.7|11622.1|427
1755006000000|2025-08-12 13:40:00|11627.5|11626.9|11661.4|11658.2|11662.6|11659.8|11623.9|11623.3|796
1755006300000|2025-08-12 13:45:00|11660.2|11657.9|11651.3|11650.4|11668.5|11666.8|11642.5|11641.6|1758
1755006600000|2025-08-12 13:50:00|11651.2|11650.3|11647.3|11646.4|11651.4|11650.5|11640.2|11639.6|924
1755006900000|2025-08-12 13:55:00|11647|11646.1|11652.5|11651.6|11654.2|11653.3|11646.6|11646|803
1755007200000|2025-08-12 14:00:00|11652.4|11651.8|11658.1|11657.5|11660.8|11660.2|11652.4|11651.8|772
1755007500000|2025-08-12 14:05:00|11658|11657.4|11653.6|11653|11660.8|11660.2|11652|11651.4|564
1755007800000|2025-08-12 14:10:00|11653.7|11653.1|11647.7|11647.1|11655|11654.4|11646.2|11645.6|494
1755008100000|2025-08-12 14:15:00|11647.8|11647.2|11648.3|11647.7|11649|11648.4|11642.1|11641.5|485
1755008400000|2025-08-12 14:20:00|11648.2|11647.6|11653.7|11653.1|11654.6|11654|11646.3|11645.7|338
1755008700000|2025-08-12 14:25:00|11653.6|11653|11653.3|11652.7|11655.4|11654.8|11651.6|11651|336
1755009000000|2025-08-12 14:30:00|11653.4|11652.8|11660.3|11659.7|11660.4|11659.8|11650.6|11649.8|458
1755009300000|2025-08-12 14:35:00|11660.4|11659.8|11659.3|11658.7|11660.9|11660.3|11656.8|11656.2|350
1755009600000|2025-08-12 14:40:00|11659.4|11658.8|11659.7|11659.1|11661.3|11660.7|11657|11656.4|348
1755009900000|2025-08-12 14:45:00|11659.3|11658.7|11659.4|11658.8|11662.7|11662|11655.9|11655.3|400
1755010200000|2025-08-12 14:50:00|11659.5|11658.9|11656.4|11655.8|11661.9|11661.3|11655.5|11654.9|364
1755010500000|2025-08-12 14:55:00|11656.3|11655.7|11658.2|11657.6|11662.4|11661.8|11656.3|11655.7|389
1755010800000|2025-08-12 15:00:00|11658.1|11657.5|11664.4|11663.8|11665|11664.4|11656.2|11655.4|361
1755011100000|2025-08-12 15:05:00|11664.5|11663.9|11666.8|11666.2|11669.2|11668|11664.5|11663.9|364
1755011400000|2025-08-12 15:10:00|11666.9|11666.3|11665.1|11664.5|11667.8|11667.2|11664.6|11663.9|285
1755011700000|2025-08-12 15:15:00|11665.2|11664.6|11665|11664.4|11666.9|11666.3|11664.1|11663.5|234
1755012000000|2025-08-12 15:20:00|11665.1|11664.5|11673.5|11672.9|11673.7|11673.1|11665.1|11664.5|250
1755012300000|2025-08-12 15:25:00|11674|11673.4|11685.3|11684.7|11689.2|11688.6|11672.2|11671.6|735
1755012600000|2025-08-12 15:30:00|11685.4|11684.8|11676.7|11676.1|11690.6|11690|11675.2|11674.3|689
1755012900000|2025-08-12 15:35:00|11676.9|11676.3|11687.8|11687.2|11688.1|11687.5|11676.9|11676.3|431
1755013200000|2025-08-12 15:40:00|11687.7|11687.1|11695.3|11694.7|11697.5|11696.8|11687.7|11686.7|511
1755013500000|2025-08-12 15:45:00|11695.2|11694.6|11685.9|11684.5|11695.2|11694.6|11685.9|11684.5|379
1755013800000|2025-08-12 15:50:00|11685.7|11684.6|11682.6|11682|11690.9|11690|11681.3|11680.7|399
1755014100000|2025-08-12 15:55:00|11682.5|11681.9|11672.5|11671.9|11683.9|11682.2|11671.5|11670.9|444
1755014400000|2025-08-12 16:00:00|11672.6|11672|11669.8|11669.2|11674.9|11674.3|11669.7|11669.1|377
1755014700000|2025-08-12 16:05:00|11669.7|11669.1|11668.1|11667.5|11670.9|11670.3|11666|11665.4|269
1755015000000|2025-08-12 16:10:00|11667.9|11667.3|11669.4|11668.8|11670.4|11669.5|11667.2|11666.6|138
1755015300000|2025-08-12 16:15:00|11669.1|11668.5|11672.1|11671.5|11672.9|11672.3|11667.8|11667.2|186
1755015600000|2025-08-12 16:20:00|11672|11671.4|11677.7|11677.1|11677.8|11677.2|11670.7|11670.1|239
1755015900000|2025-08-12 16:25:00|11677.8|11677.2|11680|11679.1|11681.2|11680.6|11675.8|11675.2|247
1755016200000|2025-08-12 16:30:00|11680.3|11679.4|11682.6|11681.7|11682.6|11681.9|11677.8|11677|285
1755016500000|2025-08-12 16:35:00|11682.5|11681.6|11683.2|11682.6|11683.6|11683|11679|11678.4|202
1755016800000|2025-08-12 16:40:00|11683.5|11682.9|11678|11677.4|11684.7|11684|11677.8|11677.2|206
1755017100000|2025-08-12 16:45:00|11677.9|11677.3|11683.3|11682.4|11684|11683.4|11675.7|11675.1|242
1755017400000|2025-08-12 16:50:00|11683.2|11682.6|11683.1|11682.5|11686|11685.4|11682.2|11681.6|238
1755017700000|2025-08-12 16:55:00|11683.3|11682.7|11680.4|11679.5|11683.5|11682.9|11679.9|11678.9|191
1755018000000|2025-08-12 17:00:00|11680.3|11679.4|11673.8|11673.2|11680.3|11679.6|11672.9|11672|449
1755018300000|2025-08-12 17:05:00|11673.5|11672.9|11675.6|11675|11676.9|11676.3|11672.2|11671.6|207
1755018600000|2025-08-12 17:10:00|11675|11674.4|11676.4|11675.5|11676.4|11675.5|11673.5|11672.6|152
1755018900000|2025-08-12 17:15:00|11676.3|11675.4|11675.3|11674.4|11678.2|11677.6|11675.2|11674.3|123
1755019200000|2025-08-12 17:20:00|11675.9|11675|11676.7|11676.1|11678.8|11677.9|11671.7|11670|173
1755019500000|2025-08-12 17:25:00|11676.8|11676.2|11677.7|11677.1|11677.8|11677.2|11675.9|11675|128
1755019800000|2025-08-12 17:30:00|11677.9|11677|11676.4|11675.5|11680|11679.4|11675.6|11675|141
1755020100000|2025-08-12 17:35:00|11676.9|11676|11675.1|11674.5|11676.9|11676.1|11673.6|11673|92
1755020400000|2025-08-12 17:40:00|11675.7|11675.1|11678.6|11678|11678.9|11678.3|11675.2|11674.6|85
1755020700000|2025-08-12 17:45:00|11678.5|11677.9|11677.9|11677.3|11680.7|11680.1|11677.2|11676.6|85
1755021000000|2025-08-12 17:50:00|11677.7|11677.1|11676.6|11676|11678.5|11677.9|11676|11675.4|91
1755021300000|2025-08-12 17:55:00|11676.5|11675.9|11673.6|11673|11677.3|11676.7|11673.2|11672.6|113
1755021600000|2025-08-12 18:00:00|11673.7|11673.1|11677|11676.4|11677|11676.4|11670.7|11670.1|155
1755021900000|2025-08-12 18:05:00|11677.1|11676.5|11676.2|11675.6|11678.8|11678.2|11675.7|11675.1|80
1755022200000|2025-08-12 18:10:00|11676.7|11676.1|11673.6|11673|11676.7|11676.1|11673.1|11672.5|70
1755022500000|2025-08-12 18:15:00|11673.7|11673.1|11670.1|11669.5|11675.6|11675|11670.1|11669.5|111
1755022800000|2025-08-12 18:20:00|11670|11669.4|11669|11668.4|11670.6|11670|11668.2|11667.6|101
1755023100000|2025-08-12 18:25:00|11668.9|11668.3|11667.5|11666.9|11669.9|11669.3|11666.2|11665.6|114
1755023400000|2025-08-12 18:30:00|11667.4|11666.8|11669.4|11668.8|11669.8|11668.8|11665.2|11664.6|127
1755023700000|2025-08-12 18:35:00|11669.3|11668.7|11666.5|11665.9|11669.4|11668.8|11665.9|11665.3|106
1755024000000|2025-08-12 18:40:00|11666.6|11666|11666.6|11666|11667.4|11666.8|11664.8|11664.2|95
1755024300000|2025-08-12 18:45:00|11666.5|11665.9|11668.1|11667.5|11668.1|11667.5|11666.1|11665.5|71
1755024600000|2025-08-12 18:50:00|11668|11667.4|11668.6|11668|11668.7|11668.1|11665.8|11665.2|95
1755024900000|2025-08-12 18:55:00|11668.7|11668.1|11668.8|11668.2|11669.6|11669|11666.7|11666.1|135
1755025200000|2025-08-12 19:00:00|11668.7|11668.1|11669.7|11669.1|11670.6|11669.7|11667|11666.4|130
1755025500000|2025-08-12 19:05:00|11669.6|11669|11666.2|11665.6|11669.6|11669|11666.1|11665.5|105
1755025800000|2025-08-12 19:10:00|11666.1|11665.5|11667.3|11666.4|11667.4|11666.8|11665|11664.4|92
1755026100000|2025-08-12 19:15:00|11667.6|11666.7|11669.7|11668.8|11670.7|11669.6|11666.7|11666|87
1755026400000|2025-08-12 19:20:00|11669.6|11668.7|11670.2|11669.6|11670.6|11669.7|11668.1|11667.5|96
1755026700000|2025-08-12 19:25:00|11670.1|11669.5|11672.9|11672.3|11673|11672.4|11668.9|11668.3|77
1755027000000|2025-08-12 19:30:00|11673|11672.4|11672.6|11672|11673.9|11673.3|11672.6|11671.5|76
1755027300000|2025-08-12 19:35:00|11672.7|11672.1|11675.2|11674.6|11676.3|11675.7|11672.7|11672.1|81
1755027600000|2025-08-12 19:40:00|11675|11674.4|11674.2|11673.6|11675|11674.4|11672.6|11672|74
1755027900000|2025-08-12 19:45:00|11673.8|11673.2|11673.7|11673.1|11675.2|11674.6|11673.4|11672.8|55
1755028200000|2025-08-12 19:50:00|11673.5|11672.9|11673.4|11672.8|11674.5|11673.9|11673.3|11672.7|59
1755028500000|2025-08-12 19:55:00|11673.5|11672.9|11675.3|11674.7|11675.4|11674.8|11671.7|11671.1|105
1755028800000|2025-08-12 20:00:00|11675.2|11674.6|11673.5|11672.9|11675.7|11675.1|11673.3|11672.7|70
1755029100000|2025-08-12 20:05:00|11673.4|11672.8|11675|11674.4|11675.1|11674.5|11672.9|11672|53
1755029400000|2025-08-12 20:10:00|11674.9|11674.3|11676.3|11675.7|11676.6|11676|11674.8|11674.2|39
1755029700000|2025-08-12 20:15:00|11675.8|11675.2|11676.3|11675.7|11677.2|11676.3|11675.2|11674.6|61
1755030000000|2025-08-12 20:20:00|11676.2|11675.6|11676.4|11675.5|11676.9|11676|11676.1|11675.2|30
1755030300000|2025-08-12 20:25:00|11676.3|11675.4|11675.6|11674.7|11677.2|11676.5|11675.3|11674.4|60
1755030600000|2025-08-12 20:30:00|11675.8|11674.9|11675.2|11674.3|11676.4|11675.5|11675.1|11674.2|44
1755030900000|2025-08-12 20:35:00|11674.9|11674|11674.5|11673.6|11675.1|11674.4|11674.2|11673.3|46
1755031200000|2025-08-12 20:40:00|11674.4|11673.8|11676.1|11675.2|11676.2|11675.3|11673.9|11673|46
1755031500000|2025-08-12 20:45:00|11676.2|11675.3|11677.1|11676|11677.6|11676.7|11675.8|11674.9|72
1755031800000|2025-08-12 20:50:00|11677|11675.9|11674|11673.1|11677|11675.9|11672.8|11671.9|65
1755032100000|2025-08-12 20:55:00|11674.3|11672.8|11676.7|11674.2|11677.1|11674.3|11673.1|11671.6|118
1755032400000|2025-08-12 21:00:00|11677|11674.1|11680.5|11673.9|11680.5|11674.1|11677|11672.7|5
1755032700000|2025-08-12 21:05:00|11680.9|11674.3|11675.1|11669.1|11680.9|11674.3|11674.9|11668.3|47
1755033000000|2025-08-12 21:10:00|11675.4|11668.8|11677.5|11671.8|11678.8|11672.2|11674.9|11668.8|50
1755033300000|2025-08-12 21:15:00|11677.4|11671.9|11677|11672.1|11677.9|11672.8|11676.9|11671.9|27
1755033600000|2025-08-12 21:20:00|11676.9|11672|11677.1|11671.7|11677.5|11672.7|11676.6|11671.7|19
1755033900000|2025-08-12 21:25:00|11676.7|11672|11675.3|11668.7|11676.7|11672.2|11674.6|11668.7|30
1755034200000|2025-08-12 21:30:00|11675.2|11668.8|11675.2|11668.9|11675.5|11668.9|11675.2|11668.8|5
1755034500000|2025-08-12 21:35:00|11675.7|11669.4|11676.3|11669.7|11676.3|11669.8|11675.7|11669.2|13
1755034800000|2025-08-12 21:40:00|11674.8|11669.8|11673.1|11666.5|11674.8|11669.8|11673|11666.4|39
1755035100000|2025-08-12 21:45:00|11673.2|11666.6|11673.7|11668.7|11673.8|11668.8|11673|11666.4|38
1755035400000|2025-08-12 21:50:00|11673.6|11668.6|11676.6|11670.3|11677.8|11671.2|11673.1|11668.2|42
1755035700000|2025-08-12 21:55:00|11677.1|11670.5|11676.2|11672.7|11677.3|11672.9|11676.1|11670.3|31
1755036000000|2025-08-12 22:00:00|11676.3|11672.6|11677.2|11674.5|11679.6|11675.5|11675.9|11671.9|115
1755036300000|2025-08-12 22:05:00|11676.9|11674.8|11676.4|11674.3|11677.6|11675.5|11676|11673.8|49
1755036600000|2025-08-12 22:10:00|11676.5|11674.5|11676|11674.1|11676.5|11674.6|11675.1|11673.5|42
1755036900000|2025-08-12 22:15:00|11676.4|11674.5|11676.9|11676|11677.6|11676.5|11676.1|11674.3|46
1755037200000|2025-08-12 22:20:00|11677|11676.1|11676.8|11675.9|11677|11676.1|11676.1|11675.2|20
1755037500000|2025-08-12 22:25:00|11677.2|11675.8|11677.5|11676.6|11677.5|11676.6|11676.5|11675.5|20
1755037800000|2025-08-12 22:30:00|11677.8|11676.9|11676.4|11675.5|11678.2|11677.3|11676.4|11675.5|37
1755038100000|2025-08-12 22:35:00|11676.3|11675.4|11678.3|11676.2|11678.3|11676.8|11676.1|11675.2|24
1755038400000|2025-08-12 22:40:00|11678.2|11676.1|11677.2|11675.2|11678.2|11676.2|11677.1|11675.2|21
1755038700000|2025-08-12 22:45:00|11677.1|11675.3|11678.1|11676.3|11678.3|11676.5|11677.1|11675.2|20
1755039000000|2025-08-12 22:50:00|11678.5|11676.1|11677.6|11676.1|11678.5|11676.4|11677.5|11675.5|16
1755039300000|2025-08-12 22:55:00|11678|11675.6|11678.5|11675.9|11678.6|11676.8|11675.7|11674.1|33
1755039600000|2025-08-12 23:00:00|11677.6|11676.7|11678.3|11677.4|11679.3|11677.8|11677.1|11676.2|42
1755039900000|2025-08-12 23:05:00|11679.2|11676.8|11678.7|11677.8|11679.2|11677.9|11677.8|11676.5|28
1755040200000|2025-08-12 23:10:00|11678.6|11677.7|11678.1|11677.2|11678.6|11677.7|11677.6|11676.3|21
1755040500000|2025-08-12 23:15:00|11678.6|11677|11678.1|11677.5|11678.6|11677.7|11677.1|11676.5|19
1755040800000|2025-08-12 23:20:00|11677.9|11677.3|11678.5|11677.6|11678.6|11677.7|11677.7|11676.8|19
1755041100000|2025-08-12 23:25:00|11678.7|11677.8|11678|11677.1|11678.7|11677.8|11677.3|11676.4|21
1755041400000|2025-08-12 23:30:00|11678.3|11676.5|11676.6|11675.5|11678.3|11676.6|11676.2|11675.5|25
1755041700000|2025-08-12 23:35:00|11676.5|11675.6|11677.3|11676.4|11677.3|11676.4|11676.4|11675.5|12
1755042000000|2025-08-12 23:40:00|11677.2|11676.3|11679.7|11679.1|11679.8|11679.2|11676.4|11675.8|31
1755042300000|2025-08-12 23:45:00|11679.6|11679|11677.8|11676.9|11679.6|11679|11677.4|11676.8|58
1755042600000|2025-08-12 23:50:00|11677.5|11676.8|11677.5|11676.9|11678|11677.4|11677.3|11676.7|18
1755042900000|2025-08-12 23:55:00|11677.9|11676.7|11678.2|11677.6|11678.3|11677.7|11677.1|11676.5|38
1754956800000|2025-08-12 00:00:00|11616.6|11615.7|11618.2|11617.6|11620.1|11619.2|11614.7|11614.1|201
1754957100000|2025-08-12 00:05:00|11618.5|11617.9|11616.3|11615.4|11619.8|11619.2|11615.5|11614.6|113
1754957400000|2025-08-12 00:10:00|11616.4|11615.5|11616.5|11615.6|11616.6|11615.8|11614.2|11613.3|90
1754957700000|2025-08-12 00:15:00|11616.6|11615.7|11613.4|11612.5|11617.2|11616.3|11612.7|11611.8|141
1754958000000|2025-08-12 00:20:00|11613.3|11612.4|11615.6|11614.7|11616.5|11615.6|11613.3|11612.4|75
1754958300000|2025-08-12 00:25:00|11615.5|11614.6|11616|11615.1|11617|11616.1|11614.7|11613.8|88
1754958600000|2025-08-12 00:30:00|11615.9|11615|11618.8|11617.9|11618.8|11617.9|11614.7|11613.8|82
1754958900000|2025-08-12 00:35:00|11618.6|11617.7|11618.4|11617.5|11619.1|11618.2|11617|11616.1|63
1754959200000|2025-08-12 00:40:00|11618.5|11617.6|11618.6|11617.7|11619|11618.1|11617.7|11616.8|63
1754959500000|2025-08-12 00:45:00|11618.4|11617.5|11617.5|11616.9|11619.7|11618.5|11616.5|11615.7|92
1754959800000|2025-08-12 00:50:00|11617.6|11617|11616.7|11616.1|11618.6|11618|11616.2|11615.6|100
1754960100000|2025-08-12 00:55:00|11616.9|11616.3|11615.9|11615.3|11618.1|11617.2|11615.8|11615.2|99
1754960400000|2025-08-12 01:00:00|11615.8|11615.2|11617.7|11617.1|11618.8|11618.2|11615.3|11614.7|125
1754960700000|2025-08-12 01:05:00|11618.3|11617.7|11619.8|11619.2|11620.3|11619.7|11618.3|11617.7|85
1754961000000|2025-08-12 01:10:00|11619.7|11619.1|11620|11619.1|11620.5|11619.9|11619.2|11618.3|74
1754961300000|2025-08-12 01:15:00|11619.8|11618.9|11618.5|11617.9|11620|11619|11617.1|11616.5|85
1754961600000|2025-08-12 01:20:00|11618.4|11617.8|11616|11615.4|11619.3|11618.7|11615.2|11614.5|90
1754961900000|2025-08-12 01:25:00|11615.9|11615.3|11616.4|11615.5|11616.7|11616.1|11614.8|11614|65
1754962200000|2025-08-12 01:30:00|11616.8|11615.9|11618|11617.4|11619|11618.4|11616.8|11615.9|104
1754962500000|2025-08-12 01:35:00|11618.1|11617.5|11623.4|11622.8|11623.5|11622.9|11617.7|11617.1|125
1754962800000|2025-08-12 01:40:00|11623.9|11623.3|11624.2|11623.6|11626|11624.9|11622.8|11622.2|98
1754963100000|2025-08-12 01:45:00|11624.1|11623.5|11621.6|11621|11624.7|11624.1|11620.9|11620.3|88
1754963400000|2025-08-12 01:50:00|11621.5|11620.9|11620.1|11619.5|11621.7|11621.1|11618.8|11618.2|70
1754963700000|2025-08-12 01:55:00|11619.8|11619.2|11619.7|11619.1|11622.3|11621.7|11619|11618.4|95
1754964000000|2025-08-12 02:00:00|11619.6|11619|11620.5|11619.9|11621.2|11620.6|11619.5|11618.9|42
1754964300000|2025-08-12 02:05:00|11620.6|11620|11622|11621.4|11622.7|11622.1|11620.5|11619.9|59
1754964600000|2025-08-12 02:10:00|11621.9|11621.3|11619.9|11619.3|11622|11621.4|11619.9|11619.3|58
1754964900000|2025-08-12 02:15:00|11620|11619.4|11622|11621.4|11622.1|11621.5|11618.2|11617.6|83
1754965200000|2025-08-12 02:20:00|11621.9|11621.3|11623.3|11622.7|11626.2|11624.9|11621.8|11621.2|82
1754965500000|2025-08-12 02:25:00|11623.8|11623.2|11621.8|11621.2|11623.9|11623.3|11621.8|11621.2|52
1754965800000|2025-08-12 02:30:00|11621.9|11621.3|11622.6|11622|11624.2|11623.6|11621.5|11620.9|65
1754966100000|2025-08-12 02:35:00|11622.7|11622.1|11621.6|11621|11623.6|11623|11621.5|11620.9|32
1754966400000|2025-08-12 02:40:00|11621.8|11621.2|11622.3|11621.7|11623.1|11622.1|11621.3|11620.7|33
1754966700000|2025-08-12 02:45:00|11623|11621.6|11621.9|11621.3|11623|11621.7|11621.4|11620.8|37
1754967000000|2025-08-12 02:50:00|11621.7|11621.1|11623.7|11623.1|11624.2|11623.6|11621.7|11621.1|34
1754967300000|2025-08-12 02:55:00|11623.4|11622.8|11623|11622.4|11623.5|11622.9|11621.7|11621.1|50
1754967600000|2025-08-12 03:00:00|11623.1|11622.5|11622.7|11622.1|11624.4|11623.8|11620.2|11619.6|104
1754967900000|2025-08-12 03:05:00|11623.2|11621.8|11624|11623.4|11624.1|11623.5|11621.6|11621|65
1754968200000|2025-08-12 03:10:00|11623.7|11623.1|11623|11622.4|11624.3|11623.7|11621.6|11621|56
1754968500000|2025-08-12 03:15:00|11622.9|11622.3|11621.3|11620.7|11622.9|11622.3|11621.1|11620.5|35
1754968800000|2025-08-12 03:20:00|11621.2|11620.6|11620.8|11620.2|11623.2|11622.6|11620.3|11619.7|67
1754969100000|2025-08-12 03:25:00|11620.7|11620.1|11620.7|11620.1|11621.6|11621|11620.6|11620|44
1754969400000|2025-08-12 03:30:00|11620.6|11620|11621.6|11621|11621.6|11621|11619.8|11619.2|43
1754969700000|2025-08-12 03:35:00|11621.9|11621.3|11620.9|11620.3|11621.9|11621.3|11620.5|11619.8|36
1754970000000|2025-08-12 03:40:00|11620.8|11620.2|11622.2|11621.6|11622.6|11622|11619.9|11619.2|46
1754970300000|2025-08-12 03:45:00|11622|11621.4|11621.4|11620.8|11622.8|11622.2|11621.1|11620.5|32
1754970600000|2025-08-12 03:50:00|11621.3|11620.7|11620.6|11620|11622.3|11621.7|11620.5|11619.9|38
1754970900000|2025-08-12 03:55:00|11620.7|11620.1|11621.3|11620.7|11621.8|11621.2|11619|11618.4|72
1754971200000|2025-08-12 04:00:00|11621.2|11620.6|11619.3|11618.7|11621.2|11620.6|11618.9|11618.3|52
1754971500000|2025-08-12 04:05:00|11619.2|11618.6|11620.3|11619.7|11620.3|11619.7|11618|11617.4|40
1754971800000|2025-08-12 04:10:00|11620.1|11619.5|11619.6|11619|11621.4|11620.8|11619.2|11618.6|35
1754972100000|2025-08-12 04:15:00|11619.8|11619.2|11618.8|11618.2|11619.8|11619.2|11618.8|11618.2|44
1754972400000|2025-08-12 04:20:00|11618.7|11618.1|11618.6|11618|11619.1|11618.5|11618.3|11617.6|58
1754972700000|2025-08-12 04:25:00|11618.5|11617.9|11620.2|11619.6|11620.5|11619.7|11618.3|11617.7|54
1754973000000|2025-08-12 04:30:00|11620.3|11619.4|11621.1|11620.5|11621.5|11620.9|11616.5|11615.6|170
1754973300000|2025-08-12 04:35:00|11620.8|11620.2|11621.4|11620.8|11623.2|11622.6|11620.8|11619.9|98
1754973600000|2025-08-12 04:40:00|11621.3|11620.7|11622.9|11622.3|11623.6|11623|11621.3|11620.5|49
1754973900000|2025-08-12 04:45:00|11622.8|11622.2|11624|11623.4|11624.7|11623.9|11622.8|11622.2|64
1754974200000|2025-08-12 04:50:00|11624.1|11623.5|11626.6|11626|11627.6|11627|11623.8|11623|92
1754974500000|2025-08-12 04:55:00|11626.4|11625.8|11627.8|11627.2|11628|11627.4|11626.3|11625.5|62
1754974800000|2025-08-12 05:00:00|11627.7|11627.1|11626.5|11625.9|11629.6|11629|11625.3|11624.7|201
1754975100000|2025-08-12 05:05:00|11626.4|11625.8|11626.8|11625.9|11627|11626.1|11624.9|11624|128
1754975400000|2025-08-12 05:10:00|11626.9|11626|11626.9|11626|11627.3|11626.4|11625.6|11624.6|101
1754975700000|2025-08-12 05:15:00|11626.7|11625.8|11620.5|11619.4|11626.7|11625.8|11619.4|11617.8|209
1754976000000|2025-08-12 05:20:00|11620.4|11619.3|11620.7|11619.8|11623.5|11622.6|11620.2|11619.3|99
1754976300000|2025-08-12 05:25:00|11620.6|11619.7|11619.4|11618.5|11620.6|11619.7|11618.8|11617.9|100
1754976600000|2025-08-12 05:30:00|11619.5|11618.6|11620.7|11619.8|11621.7|11620.8|11618.5|11617.6|100
1754976900000|2025-08-12 05:35:00|11620.8|11619.9|11618.9|11618|11620.8|11619.9|11618.6|11617.7|91
1754977200000|2025-08-12 05:40:00|11619|11618.1|11615.7|11615.1|11619|11618.1|11615.6|11614.7|95
1754977500000|2025-08-12 05:45:00|11615.6|11615|11616.5|11615.9|11616.5|11615.9|11613.7|11613.1|125
1754977800000|2025-08-12 05:50:00|11616.4|11615.8|11616.7|11616.1|11617.6|11616.7|11614.8|11614.2|133
1754978100000|2025-08-12 05:55:00|11616.9|11616.3|11614.2|11613.6|11617.1|11616.4|11614|11612.9|171
1754978400000|2025-08-12 06:00:00|11613.8|11613.2|11614.4|11613.8|11618.7|11617.8|11613.8|11613.2|255
1754978700000|2025-08-12 06:05:00|11614.6|11614|11614|11613.1|11616.5|11615.7|11613.6|11613|203
1754979000000|2025-08-12 06:10:00|11613.9|11613|11614.6|11613.7|11618.5|11617.9|11613.3|11612.5|210
1754979300000|2025-08-12 06:15:00|11614.5|11613.6|11612.4|11611.5|11616.3|11615.7|11611.2|11610.4|209
1754979600000|2025-08-12 06:20:00|11612.3|11611.4|11612.3|11611.7|11615.4|11614.8|11611.4|11610.8|198
1754979900000|2025-08-12 06:25:00|11611.8|11611.2|11612|11611.1|11613.4|11612.5|11610|11609.1|207
1754980200000|2025-08-12 06:30:00|11612.2|11611.3|11612.5|11611.6|11613.8|11612.9|11610.2|11609.3|208
1754980500000|2025-08-12 06:35:00|11612.8|11611.9|11613.3|11612.4|11613.9|11613|11610.9|11610|155
1754980800000|2025-08-12 06:40:00|11613.6|11612.7|11616.9|11616.3|11618.8|11618.2|11613|11612.4|171
1754981100000|2025-08-12 06:45:00|11616.7|11616.1|11617.6|11617|11618.1|11617.4|11615.7|11615.1|129
1754981400000|2025-08-12 06:50:00|11617.5|11616.9|11615.4|11614.8|11618.7|11618.1|11614.6|11614|121
1754981700000|2025-08-12 06:55:00|11615.1|11614.5|11609.5|11608.9|11615.2|11614.6|11608.3|11607.4|208
1754982000000|2025-08-12 07:00:00|11609.4|11608.8|11613.1|11612.5|11614.2|11613.6|11608.3|11607.2|259
1754982300000|2025-08-12 07:05:00|11613|11612.4|11613.8|11613.2|11616.3|11615.7|11612.3|11611.7|191
1754982600000|2025-08-12 07:10:00|11613.7|11613.1|11612.9|11612.3|11615.7|11615.1|11610.9|11610.3|184
1754982900000|2025-08-12 07:15:00|11612.7|11612.1|11613.1|11612.2|11613.2|11612.6|11610.7|11610.1|158
1754983200000|2025-08-12 07:20:00|11613.3|11612.4|11614.4|11613.8|11615.8|11615.2|11611.7|11611.1|175
1754983500000|2025-08-12 07:25:00|11614.6|11614|11618.2|11617.6|11618.4|11617.8|11611.5|11610.9|203
1754983800000|2025-08-12 07:30:00|11618.3|11617.7|11619.2|11618.6|11624.4|11623.8|11617.2|11616.6|306
1754984100000|2025-08-12 07:35:00|11619.1|11618.5|11619.3|11618.4|11619.9|11619.2|11617.1|11616.3|189
1754984400000|2025-08-12 07:40:00|11619.2|11618.3|11621.3|11620.7|11621.6|11621|11617.2|11616.6|160
1754984700000|2025-08-12 07:45:00|11620.9|11620.3|11622.9|11622.3|11623.7|11623.1|11619.9|11619.3|181
1754985000000|2025-08-12 07:50:00|11622.8|11622.2|11619.7|11619.1|11623.7|11623.1|11619.7|11619.1|171
1754985300000|2025-08-12 07:55:00|11619.5|11618.9|11620.5|11619.9|11622.4|11621.8|11619.4|11618.8|182
1754985600000|2025-08-12 08:00:00|11620.6|11620|11618.4|11617.8|11620.6|11620|11618.4|11617.8|196
1754985900000|2025-08-12 08:05:00|11618.3|11617.7|11616.8|11615.9|11619.8|11619.2|11616.5|11615.6|159
1754986200000|2025-08-12 08:10:00|11616.7|11615.8|11618.1|11617.5|11618.3|11617.7|11615.6|11615|166
1754986500000|2025-08-12 08:15:00|11617.8|11617.2|11620.9|11620.3|11622.9|11622.3|11617.7|11617.1|147
1754986800000|2025-08-12 08:20:00|11620.5|11619.9|11620|11619.4|11621.2|11620.6|11619.4|11618.8|78
1754987100000|2025-08-12 08:25:00|11619.4|11618.8|11620.8|11620.2|11621.5|11620.9|11618.5|11617.9|113
1754987400000|2025-08-12 08:30:00|11621|11620.4|11619.1|11618.5|11621.1|11620.5|11618.2|11617.6|147
1754987700000|2025-08-12 08:35:00|11619.2|11618.6|11614.4|11613.8|11619.5|11618.9|11614|11613.4|143
1754988000000|2025-08-12 08:40:00|11614.7|11614.1|11616.5|11615.9|11616.7|11616.1|11612.2|11611.6|136
1754988300000|2025-08-12 08:45:00|11616.1|11615.5|11613.2|11612.3|11616.8|11616.2|11612.6|11611.2|145
1754988600000|2025-08-12 08:50:00|11613.1|11612.2|11614.3|11613.7|11615.6|11615|11613.1|11611.9|135
1754988900000|2025-08-12 08:55:00|11614.4|11613.8|11616.1|11614.9|11617|11616.4|11614.4|11613.8|130
1754989200000|2025-08-12 09:00:00|11616|11614.8|11614.9|11614|11618.8|11618|11613.2|11612.6|201
1754989500000|2025-08-12 09:05:00|11614.7|11613.8|11612.7|11612.1|11615.3|11614.7|11611.5|11610.9|131
1754989800000|2025-08-12 09:10:00|11612.8|11612.2|11614.3|11613.7|11614.6|11614|11612.1|11611.5|110
1754990100000|2025-08-12 09:15:00|11614.2|11613.6|11613|11612.4|11615.5|11614.9|11612.3|11611.7|125
1754990400000|2025-08-12 09:20:00|11613.3|11612.7|11610.8|11610.2|11613.3|11612.7|11609.6|11609|178
1754990700000|2025-08-12 09:25:00|11610.9|11610.3|11606.5|11605.9|11611.4|11610.4|11606.4|11605.8|164
1754991000000|2025-08-12 09:30:00|11606.4|11605.8|11607.3|11606.7|11608.2|11607.3|11604.7|11604.1|240
1754991300000|2025-08-12 09:35:00|11607.2|11606.6|11606.6|11606|11608.1|11607.5|11605.9|11605.3|96
1754991600000|2025-08-12 09:40:00|11606.5|11605.9|11602.9|11602.3|11607.4|11606.8|11602.4|11601.8|112
1754991900000|2025-08-12 09:45:00|11603|11602.4|11602.1|11601.5|11604.2|11603.6|11601.6|11601|127
1754992200000|2025-08-12 09:50:00|11602.2|11601.6|11605.4|11604.8|11605.8|11605.2|11601.1|11600.5|148
1754992500000|2025-08-12 09:55:00|11605|11604.4|11606.9|11606.3|11607.8|11607.2|11604.3|11603.7|143
1754992800000|2025-08-12 10:00:00|11606.5|11605.9|11610.3|11609.4|11610.4|11609.4|11606.1|11605.5|147
1754993100000|2025-08-12 10:05:00|11609.9|11609|11609.1|11608.5|11610.6|11610|11608.1|11607.5|95
1754993400000|2025-08-12 10:10:00|11609|11608.4|11611.6|11611|11611.6|11611|11607.9|11607.3|87
1754993700000|2025-08-12 10:15:00|11611.7|11611.1|11611.4|11610.8|11613.4|11612.8|11611.1|11610.2|94
1754994000000|2025-08-12 10:20:00|11611.5|11610.9|11611.3|11610.7|11612.7|11612.1|11610.6|11610|77
1754994300000|2025-08-12 10:25:00|11611.4|11610.8|11609.2|11608.6|11612.3|11611.7|11608.4|11607.8|98
1754994600000|2025-08-12 10:30:00|11609.4|11608.8|11611.6|11611|11612.2|11611.6|11609.1|11608.5|97
1754994900000|2025-08-12 10:35:00|11611.9|11611.3|11609.4|11608.8|11611.9|11611.3|11608.4|11607.8|77
1754995200000|2025-08-12 10:40:00|11609.3|11608.7|11609.4|11608.8|11610.8|11610.2|11607.6|11606.8|105
1754995500000|2025-08-12 10:45:00|11609.3|11608.7|11608.8|11607.9|11611.8|11611|11608.7|11607.8|107
1754995800000|2025-08-12 10:50:00|11608.7|11607.8|11610.1|11609.5|11610.8|11610.2|11608.3|11607.4|75
1754996100000|2025-08-12 10:55:00|11609.9|11609.3|11610.9|11610|11611.2|11610.1|11607.3|11606.7|145
1754996400000|2025-08-12 11:00:00|11611|11610.1|11608.9|11608|11611.8|11610.9|11607.7|11607.1|106
1754996700000|2025-08-12 11:05:00|11608.8|11607.9|11609.3|11608.7|11609.7|11609.1|11608.1|11607.5|107
1754997000000|2025-08-12 11:10:00|11609.4|11608.8|11609.7|11608.8|11610.6|11610|11608.3|11607.7|101
1754997300000|2025-08-12 11:15:00|11609.2|11608.6|11608.4|11607.8|11610.3|11609.7|11608.2|11607.6|90
1754997600000|2025-08-12 11:20:00|11608.3|11607.7|11607.1|11606.5|11608.3|11607.7|11606.4|11605.5|112
1754997900000|2025-08-12 11:25:00|11607.3|11606.7|11606.9|11605.6|11607.5|11606.9|11603.1|11602.5|133
1754998200000|2025-08-12 11:30:00|11606.6|11605.3|11603.7|11603.1|11606.9|11606.1|11603.3|11602.7|127
1754998500000|2025-08-12 11:35:00|11603.5|11602.9|11605.4|11604.8|11605.5|11604.9|11602.7|11602.1|156
1754998800000|2025-08-12 11:40:00|11605.5|11604.9|11603.2|11602.6|11605.9|11605|11602.6|11602|134
1754999100000|2025-08-12 11:45:00|11603.1|11602.5|11600.8|11600.2|11603.6|11603|11599.3|11598.7|162
1754999400000|2025-08-12 11:50:00|11601.3|11600.7|11603.9|11603.3|11603.9|11603.3|11599.2|11598.6|149
1754999700000|2025-08-12 11:55:00|11604.2|11603.6|11605.5|11604.9|11607.1|11606.5|11603.8|11603.2|244
1755000000000|2025-08-12 12:00:00|11605.6|11605|11610.1|11609.5|11611.3|11610.7|11605.6|11605|253
1755000300000|2025-08-12 12:05:00|11610.3|11609.7|11606.3|11605.7|11610.3|11609.7|11606|11604.4|183
1755000600000|2025-08-12 12:10:00|11606.4|11605.8|11606.6|11606|11607.9|11607.3|11604.9|11604.3|162
1755000900000|2025-08-12 12:15:00|11606.7|11606.1|11603.5|11602.9|11607.5|11606.9|11603.5|11602.9|151
1755001200000|2025-08-12 12:20:00|11603.3|11602.7|11606.3|11605.7|11606.5|11605.9|11601.9|11601.1|219
1755001500000|2025-08-12 12:25:00|11606.2|11605.6|11606.6|11600.6|11607|11605.9|11601.9|11600.4|246
1755001800000|2025-08-12 12:30:00|11606.9|11600.9|11640.3|11639.4|11651.5|11650|11606.4|11600.4|2119
1755002100000|2025-08-12 12:35:00|11640.1|11639.2|11646.8|11645.9|11647.5|11646.6|11625.3|11624.1|1432
1755002400000|2025-08-12 12:40:00|11646.6|11645.7|11649.4|11648.1|11656.8|11655.5|11643.8|11642.7|1237
1755002700000|2025-08-12 12:45:00|11649.9|11648.7|11652.3|11651.7|11652.3|11651.7|11643.2|11642.4|920
1755003000000|2025-08-12 12:50:00|11652.2|11651.6|11642.5|11641.9|11653.5|11652.6|11633.8|11633.2|896
1755003300000|2025-08-12 12:55:00|11642.8|11642.2|11642.4|11641.8|11644.8|11643.9|11635.3|11634.7|737
1755003600000|2025-08-12 13:00:00|11642.1|11641.5|11633.4|11632.8|11642.2|11641.5|11632.7|11631.8|834
1755003900000|2025-08-12 13:05:00|11633.3|11632.7|11632.1|11631.2|11633.3|11632.7|11622.6|11622|833
1755004200000|2025-08-12 13:10:00|11632.2|11631.3|11633|11632.4|11635.5|11634.4|11628.8|11628|697
1755004500000|2025-08-12 13:15:00|11633.2|11632.3|11632.8|11632.2|11642.3|11641.4|11632.7|11632.1|634
1755004800000|2025-08-12 13:20:00|11632.6|11632|11625|11624.4|11633.3|11632.7|11623.6|11623|622
1755005100000|2025-08-12 13:25:00|11624.4|11623.8|11623.4|11622.8|11625.8|11625.2|11621.4|11620.8|434
1755005400000|2025-08-12 13:30:00|11623.8|11623.2|11627.4|11626.8|11629.3|11628.6|11617.5|11616.9|656
1755005700000|2025-08-12 13:35:00|11627.3|11626.7|11627.6|11627|11629.3|11628.4|11622.7|11622.1|427
1755006000000|2025-08-12 13:40:00|11627.5|11626.9|11661.4|11658.2|11662.6|11659.8|11623.9|11623.3|796
1755006300000|2025-08-12 13:45:00|11660.2|11657.9|11651.3|11650.4|11668.5|11666.8|11642.5|11641.6|1758
1755006600000|2025-08-12 13:50:00|11651.2|11650.3|11647.3|11646.4|11651.4|11650.5|11640.2|11639.6|924
1755006900000|2025-08-12 13:55:00|11647|11646.1|11652.5|11651.6|11654.2|11653.3|11646.6|11646|803
1755007200000|2025-08-12 14:00:00|11652.4|11651.8|11658.1|11657.5|11660.8|11660.2|11652.4|11651.8|772
1755007500000|2025-08-12 14:05:00|11658|11657.4|11653.6|11653|11660.8|11660.2|11652|11651.4|564
1755007800000|2025-08-12 14:10:00|11653.7|11653.1|11647.7|11647.1|11655|11654.4|11646.2|11645.6|494
1755008100000|2025-08-12 14:15:00|11647.8|11647.2|11648.3|11647.7|11649|11648.4|11642.1|11641.5|485
1755008400000|2025-08-12 14:20:00|11648.2|11647.6|11653.7|11653.1|11654.6|11654|11646.3|11645.7|338
1755008700000|2025-08-12 14:25:00|11653.6|11653|11653.3|11652.7|11655.4|11654.8|11651.6|11651|336
1755009000000|2025-08-12 14:30:00|11653.4|11652.8|11660.3|11659.7|11660.4|11659.8|11650.6|11649.8|458
1755009300000|2025-08-12 14:35:00|11660.4|11659.8|11659.3|11658.7|11660.9|11660.3|11656.8|11656.2|350
1755009600000|2025-08-12 14:40:00|11659.4|11658.8|11659.7|11659.1|11661.3|11660.7|11657|11656.4|348
1755009900000|2025-08-12 14:45:00|11659.3|11658.7|11659.4|11658.8|11662.7|11662|11655.9|11655.3|400
1755010200000|2025-08-12 14:50:00|11659.5|11658.9|11656.4|11655.8|11661.9|11661.3|11655.5|11654.9|364
1755010500000|2025-08-12 14:55:00|11656.3|11655.7|11658.2|11657.6|11662.4|11661.8|11656.3|11655.7|389
1755010800000|2025-08-12 15:00:00|11658.1|11657.5|11664.4|11663.8|11665|11664.4|11656.2|11655.4|361
1755011100000|2025-08-12 15:05:00|11664.5|11663.9|11666.8|11666.2|11669.2|11668|11664.5|11663.9|364
1755011400000|2025-08-12 15:10:00|11666.9|11666.3|11665.1|11664.5|11667.8|11667.2|11664.6|11663.9|285
1755011700000|2025-08-12 15:15:00|11665.2|11664.6|11665|11664.4|11666.9|11666.3|11664.1|11663.5|234
1755012000000|2025-08-12 15:20:00|11665.1|11664.5|11673.5|11672.9|11673.7|11673.1|11665.1|11664.5|250
1755012300000|2025-08-12 15:25:00|11674|11673.4|11685.3|11684.7|11689.2|11688.6|11672.2|11671.6|735
1755012600000|2025-08-12 15:30:00|11685.4|11684.8|11676.7|11676.1|11690.6|11690|11675.2|11674.3|689
1755012900000|2025-08-12 15:35:00|11676.9|11676.3|11687.8|11687.2|11688.1|11687.5|11676.9|11676.3|431
1755013200000|2025-08-12 15:40:00|11687.7|11687.1|11695.3|11694.7|11697.5|11696.8|11687.7|11686.7|511
1755013500000|2025-08-12 15:45:00|11695.2|11694.6|11685.9|11684.5|11695.2|11694.6|11685.9|11684.5|379
1755013800000|2025-08-12 15:50:00|11685.7|11684.6|11682.6|11682|11690.9|11690|11681.3|11680.7|399
1755014100000|2025-08-12 15:55:00|11682.5|11681.9|11672.5|11671.9|11683.9|11682.2|11671.5|11670.9|444
1755014400000|2025-08-12 16:00:00|11672.6|11672|11669.8|11669.2|11674.9|11674.3|11669.7|11669.1|377
1755014700000|2025-08-12 16:05:00|11669.7|11669.1|11668.1|11667.5|11670.9|11670.3|11666|11665.4|269
1755015000000|2025-08-12 16:10:00|11667.9|11667.3|11669.4|11668.8|11670.4|11669.5|11667.2|11666.6|138
1755015300000|2025-08-12 16:15:00|11669.1|11668.5|11672.1|11671.5|11672.9|11672.3|11667.8|11667.2|186
1755015600000|2025-08-12 16:20:00|11672|11671.4|11677.7|11677.1|11677.8|11677.2|11670.7|11670.1|239
1755015900000|2025-08-12 16:25:00|11677.8|11677.2|11680|11679.1|11681.2|11680.6|11675.8|11675.2|247
1755016200000|2025-08-12 16:30:00|11680.3|11679.4|11682.6|11681.7|11682.6|11681.9|11677.8|11677|285
1755016500000|2025-08-12 16:35:00|11682.5|11681.6|11683.2|11682.6|11683.6|11683|11679|11678.4|202
1755016800000|2025-08-12 16:40:00|11683.5|11682.9|11678|11677.4|11684.7|11684|11677.8|11677.2|206
1755017100000|2025-08-12 16:45:00|11677.9|11677.3|11683.3|11682.4|11684|11683.4|11675.7|11675.1|242
1755017400000|2025-08-12 16:50:00|11683.2|11682.6|11683.1|11682.5|11686|11685.4|11682.2|11681.6|238
1755017700000|2025-08-12 16:55:00|11683.3|11682.7|11680.4|11679.5|11683.5|11682.9|11679.9|11678.9|191
1755018000000|2025-08-12 17:00:00|11680.3|11679.4|11673.8|11673.2|11680.3|11679.6|11672.9|11672|449
1755018300000|2025-08-12 17:05:00|11673.5|11672.9|11675.6|11675|11676.9|11676.3|11672.2|11671.6|207
1755018600000|2025-08-12 17:10:00|11675|11674.4|11676.4|11675.5|11676.4|11675.5|11673.5|11672.6|152
1755018900000|2025-08-12 17:15:00|11676.3|11675.4|11675.3|11674.4|11678.2|11677.6|11675.2|11674.3|123
1755019200000|2025-08-12 17:20:00|11675.9|11675|11676.7|11676.1|11678.8|11677.9|11671.7|11670|173
1755019500000|2025-08-12 17:25:00|11676.8|11676.2|11677.7|11677.1|11677.8|11677.2|11675.9|11675|128
1755019800000|2025-08-12 17:30:00|11677.9|11677|11676.4|11675.5|11680|11679.4|11675.6|11675|141
1755020100000|2025-08-12 17:35:00|11676.9|11676|11675.1|11674.5|11676.9|11676.1|11673.6|11673|92
1755020400000|2025-08-12 17:40:00|11675.7|11675.1|11678.6|11678|11678.9|11678.3|11675.2|11674.6|85
1755020700000|2025-08-12 17:45:00|11678.5|11677.9|11677.9|11677.3|11680.7|11680.1|11677.2|11676.6|85
1755021000000|2025-08-12 17:50:00|11677.7|11677.1|11676.6|11676|11678.5|11677.9|11676|11675.4|91
1755021300000|2025-08-12 17:55:00|11676.5|11675.9|11673.6|11673|11677.3|11676.7|11673.2|11672.6|113
1755021600000|2025-08-12 18:00:00|11673.7|11673.1|11677|11676.4|11677|11676.4|11670.7|11670.1|155
1755021900000|2025-08-12 18:05:00|11677.1|11676.5|11676.2|11675.6|11678.8|11678.2|11675.7|11675.1|80
1755022200000|2025-08-12 18:10:00|11676.7|11676.1|11673.6|11673|11676.7|11676.1|11673.1|11672.5|70
1755022500000|2025-08-12 18:15:00|11673.7|11673.1|11670.1|11669.5|11675.6|11675|11670.1|11669.5|111
1755022800000|2025-08-12 18:20:00|11670|11669.4|11669|11668.4|11670.6|11670|11668.2|11667.6|101
1755023100000|2025-08-12 18:25:00|11668.9|11668.3|11667.5|11666.9|11669.9|11669.3|11666.2|11665.6|114
1755023400000|2025-08-12 18:30:00|11667.4|11666.8|11669.4|11668.8|11669.8|11668.8|11665.2|11664.6|127
1755023700000|2025-08-12 18:35:00|11669.3|11668.7|11666.5|11665.9|11669.4|11668.8|11665.9|11665.3|106
1755024000000|2025-08-12 18:40:00|11666.6|11666|11666.6|11666|11667.4|11666.8|11664.8|11664.2|95
1755024300000|2025-08-12 18:45:00|11666.5|11665.9|11668.1|11667.5|11668.1|11667.5|11666.1|11665.5|71
1755024600000|2025-08-12 18:50:00|11668|11667.4|11668.6|11668|11668.7|11668.1|11665.8|11665.2|95
1755024900000|2025-08-12 18:55:00|11668.7|11668.1|11668.8|11668.2|11669.6|11669|11666.7|11666.1|135
1755025200000|2025-08-12 19:00:00|11668.7|11668.1|11669.7|11669.1|11670.6|11669.7|11667|11666.4|130
1755025500000|2025-08-12 19:05:00|11669.6|11669|11666.2|11665.6|11669.6|11669|11666.1|11665.5|105
1755025800000|2025-08-12 19:10:00|11666.1|11665.5|11667.3|11666.4|11667.4|11666.8|11665|11664.4|92
1755026100000|2025-08-12 19:15:00|11667.6|11666.7|11669.7|11668.8|11670.7|11669.6|11666.7|11666|87
1755026400000|2025-08-12 19:20:00|11669.6|11668.7|11670.2|11669.6|11670.6|11669.7|11668.1|11667.5|96
1755026700000|2025-08-12 19:25:00|11670.1|11669.5|11672.9|11672.3|11673|11672.4|11668.9|11668.3|77
1755027000000|2025-08-12 19:30:00|11673|11672.4|11672.6|11672|11673.9|11673.3|11672.6|11671.5|76
1755027300000|2025-08-12 19:35:00|11672.7|11672.1|11675.2|11674.6|11676.3|11675.7|11672.7|11672.1|81
1755027600000|2025-08-12 19:40:00|11675|11674.4|11674.2|11673.6|11675|11674.4|11672.6|11672|74
1755027900000|2025-08-12 19:45:00|11673.8|11673.2|11673.7|11673.1|11675.2|11674.6|11673.4|11672.8|55
1755028200000|2025-08-12 19:50:00|11673.5|11672.9|11673.4|11672.8|11674.5|11673.9|11673.3|11672.7|59
1755028500000|2025-08-12 19:55:00|11673.5|11672.9|11675.3|11674.7|11675.4|11674.8|11671.7|11671.1|105
1755028800000|2025-08-12 20:00:00|11675.2|11674.6|11673.5|11672.9|11675.7|11675.1|11673.3|11672.7|70
1755029100000|2025-08-12 20:05:00|11673.4|11672.8|11675|11674.4|11675.1|11674.5|11672.9|11672|53
1755029400000|2025-08-12 20:10:00|11674.9|11674.3|11676.3|11675.7|11676.6|11676|11674.8|11674.2|39
1755029700000|2025-08-12 20:15:00|11675.8|11675.2|11676.3|11675.7|11677.2|11676.3|11675.2|11674.6|61
1755030000000|2025-08-12 20:20:00|11676.2|11675.6|11676.4|11675.5|11676.9|11676|11676.1|11675.2|30
1755030300000|2025-08-12 20:25:00|11676.3|11675.4|11675.6|11674.7|11677.2|11676.5|11675.3|11674.4|60
1755030600000|2025-08-12 20:30:00|11675.8|11674.9|11675.2|11674.3|11676.4|11675.5|11675.1|11674.2|44
1755030900000|2025-08-12 20:35:00|11674.9|11674|11674.5|11673.6|11675.1|11674.4|11674.2|11673.3|46
1755031200000|2025-08-12 20:40:00|11674.4|11673.8|11676.1|11675.2|11676.2|11675.3|11673.9|11673|46
1755031500000|2025-08-12 20:45:00|11676.2|11675.3|11677.1|11676|11677.6|11676.7|11675.8|11674.9|72
1755031800000|2025-08-12 20:50:00|11677|11675.9|11674|11673.1|11677|11675.9|11672.8|11671.9|65
1755032100000|2025-08-12 20:55:00|11674.3|11672.8|11676.7|11674.2|11677.1|11674.3|11673.1|11671.6|118
1755032400000|2025-08-12 21:00:00|11677|11674.1|11680.5|11673.9|11680.5|11674.1|11677|11672.7|5
1755032700000|2025-08-12 21:05:00|11680.9|11674.3|11675.1|11669.1|11680.9|11674.3|11674.9|11668.3|47
1755033000000|2025-08-12 21:10:00|11675.4|11668.8|11677.5|11671.8|11678.8|11672.2|11674.9|11668.8|50
1755033300000|2025-08-12 21:15:00|11677.4|11671.9|11677|11672.1|11677.9|11672.8|11676.9|11671.9|27
1755033600000|2025-08-12 21:20:00|11676.9|11672|11677.1|11671.7|11677.5|11672.7|11676.6|11671.7|19
1755033900000|2025-08-12 21:25:00|11676.7|11672|11675.3|11668.7|11676.7|11672.2|11674.6|11668.7|30
1755034200000|2025-08-12 21:30:00|11675.2|11668.8|11675.2|11668.9|11675.5|11668.9|11675.2|11668.8|5
1755034500000|2025-08-12 21:35:00|11675.7|11669.4|11676.3|11669.7|11676.3|11669.8|11675.7|11669.2|13
1755034800000|2025-08-12 21:40:00|11674.8|11669.8|11673.1|11666.5|11674.8|11669.8|11673|11666.4|39
1755035100000|2025-08-12 21:45:00|11673.2|11666.6|11673.7|11668.7|11673.8|11668.8|11673|11666.4|38
1755035400000|2025-08-12 21:50:00|11673.6|11668.6|11676.6|11670.3|11677.8|11671.2|11673.1|11668.2|42
1755035700000|2025-08-12 21:55:00|11677.1|11670.5|11676.2|11672.7|11677.3|11672.9|11676.1|11670.3|31
1755036000000|2025-08-12 22:00:00|11676.3|11672.6|11677.2|11674.5|11679.6|11675.5|11675.9|11671.9|115
1755036300000|2025-08-12 22:05:00|11676.9|11674.8|11676.4|11674.3|11677.6|11675.5|11676|11673.8|49
1755036600000|2025-08-12 22:10:00|11676.5|11674.5|11676|11674.1|11676.5|11674.6|11675.1|11673.5|42
1755036900000|2025-08-12 22:15:00|11676.4|11674.5|11676.9|11676|11677.6|11676.5|11676.1|11674.3|46
1755037200000|2025-08-12 22:20:00|11677|11676.1|11676.8|11675.9|11677|11676.1|11676.1|11675.2|20
1755037500000|2025-08-12 22:25:00|11677.2|11675.8|11677.5|11676.6|11677.5|11676.6|11676.5|11675.5|20
1755037800000|2025-08-12 22:30:00|11677.8|11676.9|11676.4|11675.5|11678.2|11677.3|11676.4|11675.5|37
1755038100000|2025-08-12 22:35:00|11676.3|11675.4|11678.3|11676.2|11678.3|11676.8|11676.1|11675.2|24
1755038400000|2025-08-12 22:40:00|11678.2|11676.1|11677.2|11675.2|11678.2|11676.2|11677.1|11675.2|21
1755038700000|2025-08-12 22:45:00|11677.1|11675.3|11678.1|11676.3|11678.3|11676.5|11677.1|11675.2|20
1755039000000|2025-08-12 22:50:00|11678.5|11676.1|11677.6|11676.1|11678.5|11676.4|11677.5|11675.5|16
1755039300000|2025-08-12 22:55:00|11678|11675.6|11678.5|11675.9|11678.6|11676.8|11675.7|11674.1|33
1755039600000|2025-08-12 23:00:00|11677.6|11676.7|11678.3|11677.4|11679.3|11677.8|11677.1|11676.2|42
1755039900000|2025-08-12 23:05:00|11679.2|11676.8|11678.7|11677.8|11679.2|11677.9|11677.8|11676.5|28
1755040200000|2025-08-12 23:10:00|11678.6|11677.7|11678.1|11677.2|11678.6|11677.7|11677.6|11676.3|21
1755040500000|2025-08-12 23:15:00|11678.6|11677|11678.1|11677.5|11678.6|11677.7|11677.1|11676.5|19
1755040800000|2025-08-12 23:20:00|11677.9|11677.3|11678.5|11677.6|11678.6|11677.7|11677.7|11676.8|19
1755041100000|2025-08-12 23:25:00|11678.7|11677.8|11678|11677.1|11678.7|11677.8|11677.3|11676.4|21
1755041400000|2025-08-12 23:30:00|11678.3|11676.5|11676.6|11675.5|11678.3|11676.6|11676.2|11675.5|25
1755041700000|2025-08-12 23:35:00|11676.5|11675.6|11677.3|11676.4|11677.3|11676.4|11676.4|11675.5|12
1755042000000|2025-08-12 23:40:00|11677.2|11676.3|11679.7|11679.1|11679.8|11679.2|11676.4|11675.8|31
1755042300000|2025-08-12 23:45:00|11679.6|11679|11677.8|11676.9|11679.6|11679|11677.4|11676.8|58
1755042600000|2025-08-12 23:50:00|11677.5|11676.8|11677.5|11676.9|11678|11677.4|11677.3|11676.7|18
1755042900000|2025-08-12 23:55:00|11677.9|11676.7|11678.2|11677.6|11678.3|11677.7|11677.1|11676.5|38
1755043200000|2025-08-13 00:00:00|11678.1|11677.5|11679.9|11679.3|11680.1|11679.5|11677|11676.4|123
1755043500000|2025-08-13 00:05:00|11680.1|11679.5|11673.9|11673.3|11680.1|11679.5|11673.8|11673.2|111
1755043800000|2025-08-13 00:10:00|11674|11673.4|11673.5|11672.6|11674.6|11674|11673|11672.4|67
1755044100000|2025-08-13 00:15:00|11673.7|11672.8|11673.7|11672.8|11674.7|11673.8|11672.9|11672|66
1755044400000|2025-08-13 00:20:00|11673.4|11672.5|11673.3|11672.4|11674.4|11673.4|11671.8|11670.9|72
1755044700000|2025-08-13 00:25:00|11673.9|11672.1|11673|11672.1|11674.1|11673.2|11672.8|11671.9|55
1755045000000|2025-08-13 00:30:00|11672.4|11671.5|11674.9|11674|11675|11674.1|11672.2|11671.5|57
1755045300000|2025-08-13 00:35:00|11674.8|11673.9|11673.8|11672.9|11674.9|11674|11673.5|11672.6|50
1755045600000|2025-08-13 00:40:00|11674.2|11673.3|11675.7|11674.8|11675.7|11674.9|11673.8|11672.9|65
1755045900000|2025-08-13 00:45:00|11675.5|11674.6|11676.9|11676.3|11677.1|11676.5|11675.5|11674.6|59
1755046200000|2025-08-13 00:50:00|11677|11676.4|11680.5|11679.6|11681.6|11680.8|11676|11675.4|125
1755046500000|2025-08-13 00:55:00|11680.2|11679.3|11680.4|11679.8|11681|11680.1|11677.6|11677|121
1755046800000|2025-08-13 01:00:00|11680.6|11680|11683.8|11683.2|11684.8|11684.2|11680.3|11679.7|104
1755047100000|2025-08-13 01:05:00|11683.2|11682.6|11683.9|11683.3|11685.6|11685|11682.5|11681.9|82
1755047400000|2025-08-13 01:10:00|11684|11683.4|11685.4|11684.8|11687|11686.4|11684|11683.4|80
1755047700000|2025-08-13 01:15:00|11685.2|11684.6|11683.1|11682.2|11686|11685.4|11682.5|11681.6|97
1755048000000|2025-08-13 01:20:00|11683|11682.1|11680.4|11679.5|11683.9|11683.1|11678|11677.4|89
1755048300000|2025-08-13 01:25:00|11680.2|11679.3|11677.5|11676.9|11680.4|11679.5|11677.4|11676.8|90
1755048600000|2025-08-13 01:30:00|11677.4|11676.8|11679.7|11679.1|11682|11681.1|11676.9|11676.3|111
1755048900000|2025-08-13 01:35:00|11679.5|11678.9|11679.6|11678.7|11680.9|11679.8|11677.7|11677.1|70
1755049200000|2025-08-13 01:40:00|11678.7|11678.1|11682.2|11681.6|11682.9|11682.3|11677.6|11676.6|96
1755049500000|2025-08-13 01:45:00|11682.5|11681.9|11678.8|11677.9|11683|11682.1|11678.4|11677.6|103
1755049800000|2025-08-13 01:50:00|11678.9|11678|11678.7|11678.1|11679.7|11679.1|11678.2|11677.6|70
1755050100000|2025-08-13 01:55:00|11678.6|11678|11677.8|11677.2|11679.6|11679|11677.2|11676.6|89
1755050400000|2025-08-13 02:00:00|11678.1|11677.5|11677.7|11676.8|11679.2|11678.2|11677.6|11676.5|75
1755050700000|2025-08-13 02:05:00|11677.9|11677.1|11672.6|11671.7|11678.2|11677.3|11672.4|11671.5|83
1755051000000|2025-08-13 02:10:00|11672.7|11671.8|11673.5|11672.3|11673.9|11673.3|11671.5|11670.6|81
1755051300000|2025-08-13 02:15:00|11673.6|11672.4|11674.4|11673.5|11675.8|11674.9|11673.1|11672.2|79
1755051600000|2025-08-13 02:20:00|11674.6|11673.4|11677.9|11677|11678.4|11677.8|11674.3|11673.4|83
1755051900000|2025-08-13 02:25:00|11677.8|11676.9|11679.2|11678.3|11681.1|11680.5|11677.8|11676.9|65
1755052200000|2025-08-13 02:30:00|11678.8|11678.2|11680.7|11680.1|11681.4|11680.8|11678.8|11678.2|46
1755052500000|2025-08-13 02:35:00|11680.8|11680.2|11684.7|11684.1|11684.9|11684.3|11680.7|11680.1|62
1755052800000|2025-08-13 02:40:00|11684.8|11684.2|11682.5|11681.9|11685.9|11685.3|11682.1|11681.3|86
1755053100000|2025-08-13 02:45:00|11682.3|11681.7|11682.2|11681.6|11682.9|11682.3|11681.7|11681.1|30
1755053400000|2025-08-13 02:50:00|11682.8|11682.2|11686.3|11685.7|11686.3|11685.7|11682.8|11682.1|66
1755053700000|2025-08-13 02:55:00|11686.4|11685.8|11682.8|11681.9|11686.6|11686|11682.5|11681.8|113
1755054000000|2025-08-13 03:00:00|11682.6|11681.7|11682.8|11682.2|11683.4|11682.5|11679.9|11679.3|117
1755054300000|2025-08-13 03:05:00|11682.7|11682.1|11684|11683.4|11684.2|11683.6|11682.7|11682.1|54
1755054600000|2025-08-13 03:10:00|11684.2|11683.6|11685.3|11684.7|11685.7|11685.1|11684.1|11683.5|21
1755054900000|2025-08-13 03:15:00|11685.4|11684.8|11683.6|11682.5|11685.7|11685.1|11683.1|11682.5|49
1755055200000|2025-08-13 03:20:00|11684.1|11682.9|11682.3|11681.7|11684.1|11682.9|11682|11681.4|41
1755055500000|2025-08-13 03:25:00|11682.5|11681.9|11683|11682.4|11684.1|11683.5|11682.1|11681.5|42
1755055800000|2025-08-13 03:30:00|11683.6|11683|11684.6|11684|11684.8|11684.2|11682.7|11682.1|57
1755056100000|2025-08-13 03:35:00|11684.5|11683.9|11686.6|11685.7|11686.8|11686|11683.6|11683|57
1755056400000|2025-08-13 03:40:00|11686.4|11685.5|11686.9|11686.3|11687.3|11686.7|11685.3|11684.7|73
1755056700000|2025-08-13 03:45:00|11687|11686.4|11686.7|11685.8|11688|11687.4|11686.3|11685.7|37
1755057000000|2025-08-13 03:50:00|11686.4|11685.7|11687.1|11686.5|11687.3|11686.7|11685.7|11685.1|42
1755057300000|2025-08-13 03:55:00|11687|11686.4|11684.5|11683.9|11687.5|11686.9|11684.3|11683.7|61
1755057600000|2025-08-13 04:00:00|11684.1|11683.5|11684.9|11684.3|11684.9|11684.3|11682.7|11682.1|53
1755057900000|2025-08-13 04:05:00|11685.1|11684.5|11683.2|11682.6|11685.4|11684.5|11682.9|11682.3|39
1755058200000|2025-08-13 04:10:00|11683.4|11682.8|11685.3|11684.7|11686.2|11685.4|11683.1|11682.4|42
1755058500000|2025-08-13 04:15:00|11685.1|11684.5|11684.8|11684.2|11686.3|11685.6|11684.8|11684.2|37
1755058800000|2025-08-13 04:20:00|11684.7|11684.1|11684.3|11683.7|11685.1|11684.5|11684|11683.4|31
1755059100000|2025-08-13 04:25:00|11684.2|11683.6|11683.8|11682.9|11684.6|11683.6|11683|11682.4|44
1755059400000|2025-08-13 04:30:00|11683.7|11682.8|11683.6|11683|11684.3|11683.7|11682.3|11681.4|73
1755059700000|2025-08-13 04:35:00|11683.7|11683.1|11683.6|11683|11684.4|11683.8|11683.3|11682.7|42
1755060000000|2025-08-13 04:40:00|11683.4|11682.8|11683.4|11682.8|11685|11684.4|11683.3|11682.6|54
1755060300000|2025-08-13 04:45:00|11683.1|11682.5|11685.7|11685.1|11685.7|11685.1|11683.1|11682.2|42
1755060600000|2025-08-13 04:50:00|11685.8|11685.2|11685.5|11684.9|11686.7|11686.1|11685.2|11684.6|49
1755060900000|2025-08-13 04:55:00|11685.3|11684.7|11685.1|11684.2|11685.4|11684.8|11683.7|11683.1|67
1755061200000|2025-08-13 05:00:00|11685|11684.1|11685.5|11684.9|11685.9|11685.1|11684.5|11683.9|56
1755061500000|2025-08-13 05:05:00|11684.6|11684|11684.7|11683.5|11686.2|11685.1|11684.6|11683.5|50
1755061800000|2025-08-13 05:10:00|11684.9|11683.7|11684.7|11683.5|11685.9|11684.9|11684.3|11683.1|53
1755062100000|2025-08-13 05:15:00|11684.6|11683.2|11684.3|11683.1|11684.8|11683.6|11683|11682.2|59
1755062400000|2025-08-13 05:20:00|11684.6|11683.5|11683.8|11683.2|11685.3|11684.3|11683.7|11683.1|51
1755062700000|2025-08-13 05:25:00|11684.3|11683.1|11682.2|11681.3|11684.3|11683.4|11682.2|11681.3|43
1755063000000|2025-08-13 05:30:00|11682.1|11681.2|11679.2|11678|11682.4|11681.5|11678.9|11678|101
1755063300000|2025-08-13 05:35:00|11678.9|11677.9|11678.8|11678.2|11679.1|11678.5|11677|11676.4|75
1755063600000|2025-08-13 05:40:00|11678.6|11678|11679.7|11678.8|11680.1|11679.5|11678.2|11677.6|56
1755063900000|2025-08-13 05:45:00|11680.1|11678.9|11679.5|11678.6|11680.7|11679.8|11678.2|11677.6|76
1755064200000|2025-08-13 05:50:00|11679.4|11678.5|11678.6|11678|11679.8|11678.9|11677.8|11676.9|155
1755064500000|2025-08-13 05:55:00|11678.5|11677.9|11679.5|11678.6|11680|11679.1|11677.7|11677|159
1755064800000|2025-08-13 06:00:00|11680.3|11679.4|11685|11684.4|11685.4|11684.8|11679.4|11678.5|244
1755065100000|2025-08-13 06:05:00|11685.1|11684.5|11683.1|11682.5|11687.7|11686.8|11682|11681.4|171
1755065400000|2025-08-13 06:10:00|11683.3|11682.7|11682.8|11682.2|11683.8|11683|11680.7|11680.1|119
1755065700000|2025-08-13 06:15:00|11682.9|11682.3|11683.6|11683|11685.1|11684.4|11681.6|11681|131
1755066000000|2025-08-13 06:20:00|11683.4|11682.8|11686.5|11685.9|11688.8|11688.2|11683.4|11682.8|147
1755066300000|2025-08-13 06:25:00|11686.6|11686|11684.8|11684.2|11690.4|11689.5|11684.4|11683.8|189
1755066600000|2025-08-13 06:30:00|11684.7|11684.1|11687.1|11686.2|11688.2|11687.3|11684|11683.4|150
1755066900000|2025-08-13 06:35:00|11687|11686.1|11691.3|11690.7|11691.4|11690.8|11686.2|11685.6|181
1755067200000|2025-08-13 06:40:00|11691.2|11690.6|11690.3|11689.7|11694|11693.4|11690|11689.4|194
1755067500000|2025-08-13 06:45:00|11690.2|11689.6|11693.6|11692.4|11695.6|11694.5|11689.2|11688.6|197
1755067800000|2025-08-13 06:50:00|11693.1|11692.5|11694.6|11694|11696.5|11695.9|11693.1|11692.5|157
1755068100000|2025-08-13 06:55:00|11694.5|11693.9|11693.4|11692.2|11697.6|11697|11692.8|11692.2|239
1755068400000|2025-08-13 07:00:00|11693.2|11691.9|11695.1|11694.5|11696|11695.4|11692.6|11691.8|211
1755068700000|2025-08-13 07:05:00|11695.2|11694.6|11700.9|11700|11702.5|11701.6|11694.9|11694.3|223
1755069000000|2025-08-13 07:10:00|11700.8|11699.9|11710.2|11709.6|11711.4|11710.8|11698.5|11697.9|420
1755069300000|2025-08-13 07:15:00|11710.1|11709.5|11707.2|11706.6|11710.8|11710.2|11706.2|11705.6|323
1755069600000|2025-08-13 07:20:00|11707.1|11706.5|11710.9|11710|11711.4|11710.3|11705.9|11705.3|192
1755069900000|2025-08-13 07:25:00|11711|11710.1|11707.4|11706.8|11711.3|11710.7|11707.1|11706.2|167
1755070200000|2025-08-13 07:30:00|11707.3|11706.7|11708.3|11707.7|11710.1|11709.5|11706.8|11706.2|215
1755070500000|2025-08-13 07:35:00|11708.2|11707.6|11713.1|11712.2|11713.4|11712.5|11706.8|11706.2|227
1755070800000|2025-08-13 07:40:00|11713|11712.1|11706.3|11705.7|11713|11712.1|11706.3|11705.7|182
1755071100000|2025-08-13 07:45:00|11706.5|11705.9|11707.6|11707|11709.3|11708.7|11706|11705.4|156
1755071400000|2025-08-13 07:50:00|11707.5|11706.9|11707.5|11706.9|11711.4|11710.8|11707.5|11706.9|162
1755071700000|2025-08-13 07:55:00|11707.3|11706.7|11708.7|11708.1|11710.9|11710.3|11707.2|11706.5|190
1755072000000|2025-08-13 08:00:00|11708.6|11708|11711.5|11710.9|11711.6|11711|11707.4|11706.8|202
1755072300000|2025-08-13 08:05:00|11711.6|11711|11712.4|11711.8|11713|11712.4|11708.7|11708.1|229
1755072600000|2025-08-13 08:10:00|11712.3|11711.7|11713|11711.7|11714.4|11713.7|11711.1|11710|175
1755072900000|2025-08-13 08:15:00|11712.9|11711.9|11717.6|11717|11719|11717.8|11712.5|11711.6|258
1755073200000|2025-08-13 08:20:00|11717.8|11717.2|11718.1|11717.5|11721.1|11720.4|11717.3|11716.4|284
1755073500000|2025-08-13 08:25:00|11718|11717.4|11717.2|11716.6|11720.4|11719.5|11716.6|11716|206
1755073800000|2025-08-13 08:30:00|11717.3|11716.7|11718.4|11717.8|11719.8|11718.9|11715.5|11714.9|182
1755074100000|2025-08-13 08:35:00|11718.6|11718|11714.9|11714.3|11718.6|11718|11712.7|11712.1|200
1755074400000|2025-08-13 08:40:00|11714.8|11714.2|11715.6|11715|11716.1|11715.5|11713.7|11713.1|135
1755074700000|2025-08-13 08:45:00|11715.7|11715.1|11717.2|11716.3|11718.9|11718.3|11715.7|11715.1|208
1755075000000|2025-08-13 08:50:00|11717.3|11716.4|11715.3|11714.7|11718.5|11717.9|11714.2|11713.6|150
1755075300000|2025-08-13 08:55:00|11715.4|11714.8|11714.7|11714.1|11716.7|11715.9|11714|11713.4|167
1755075600000|2025-08-13 09:00:00|11714.9|11714.3|11719.2|11718.6|11719.6|11719|11714.6|11714|157
1755075900000|2025-08-13 09:05:00|11719.1|11718.5|11718|11717.4|11719.5|11718.9|11716.9|11716.3|143
1755076200000|2025-08-13 09:10:00|11718.7|11718.1|11719.9|11719.3|11721.1|11720.5|11717.2|11716.6|149
1755076500000|2025-08-13 09:15:00|11720|11719.4|11723.4|11722.8|11724.2|11723.6|11719.9|11719.3|173
1755076800000|2025-08-13 09:20:00|11723.3|11722.7|11727.4|11726.8|11727.4|11726.8|11723.2|11722.6|239
1755077100000|2025-08-13 09:25:00|11727.2|11726.6|11727.5|11726.9|11729.6|11729|11726.8|11726.2|190
1755077400000|2025-08-13 09:30:00|11727.4|11726.8|11728.1|11727.5|11731.1|11729.8|11726.1|11725.5|193
1755077700000|2025-08-13 09:35:00|11728.2|11727.6|11726.4|11725.8|11728.2|11727.6|11725.7|11725.1|142
1755078000000|2025-08-13 09:40:00|11726.5|11725.9|11728|11727.4|11729.6|11729|11725.3|11724.6|123
1755078300000|2025-08-13 09:45:00|11727.9|11727.3|11726.7|11725.8|11727.9|11727.3|11725.8|11725.2|119
1755078600000|2025-08-13 09:50:00|11726.8|11725.9|11729.6|11729|11730|11729.4|11726|11725.1|100
1755078900000|2025-08-13 09:55:00|11729.7|11729.1|11730|11729.4|11730.3|11729.7|11729|11728.4|121
1755079200000|2025-08-13 10:00:00|11729.9|11729.3|11726.4|11725.8|11729.9|11729.3|11726.3|11725.7|163
1755079500000|2025-08-13 10:05:00|11726.3|11725.7|11724.1|11723.2|11727.5|11726.9|11723.9|11723.2|210
1755079800000|2025-08-13 10:10:00|11724.3|11723.4|11728.8|11727.9|11729.2|11728.3|11724.3|11723.4|141
1755080100000|2025-08-13 10:15:00|11728.9|11728|11727.4|11726.8|11730.9|11729.9|11726.5|11725.9|173
1755080400000|2025-08-13 10:20:00|11727.5|11726.9|11723.7|11722.8|11727.9|11727|11723.1|11722.3|128
1755080700000|2025-08-13 10:25:00|11723.6|11722.7|11722.5|11721.9|11723.6|11722.7|11721|11720.4|167
1755081000000|2025-08-13 10:30:00|11722.4|11721.8|11721.2|11720.6|11724.6|11724|11720.8|11719.9|125
1755081300000|2025-08-13 10:35:00|11721.3|11720.7|11718.5|11717.9|11722.4|11721.8|11717.7|11716.8|187
1755081600000|2025-08-13 10:40:00|11718.4|11717.8|11719.6|11718|11720.2|11719.6|11717.4|11716.8|168
1755081900000|2025-08-13 10:45:00|11719.7|11717.8|11720.2|11719.6|11721.3|11720.1|11718.7|11717.5|145
1755082200000|2025-08-13 10:50:00|11720.1|11719.5|11720.6|11720|11720.8|11720.2|11718.4|11717.5|133
1755082500000|2025-08-13 10:55:00|11720.8|11720.2|11717.2|11716.3|11720.8|11720.2|11716.4|11715.8|123
1755082800000|2025-08-13 11:00:00|11717.1|11716.2|11715.6|11715|11717.1|11716.2|11714.6|11714|136
1755083100000|2025-08-13 11:05:00|11715.5|11714.9|11712.3|11711.7|11716.9|11716.3|11712.1|11711.5|136
1755083400000|2025-08-13 11:10:00|11712.6|11712|11710.8|11710.2|11713.3|11712.4|11710.1|11709.2|153
1755083700000|2025-08-13 11:15:00|11710.7|11710.1|11708.5|11707.9|11712.4|11711.8|11708.4|11707.8|130
1755084000000|2025-08-13 11:20:00|11708.6|11708|11712.7|11711.8|11713.6|11712.4|11708.3|11707.7|147
1755084300000|2025-08-13 11:25:00|11712.6|11711.7|11712.8|11712.2|11713.7|11712.4|11710.6|11710|99
1755084600000|2025-08-13 11:30:00|11713.2|11712.6|11711.7|11710.8|11713.7|11713.1|11710.5|11709.6|111
1755084900000|2025-08-13 11:35:00|11712.1|11711|11711|11710.4|11713.5|11712.4|11710|11709.3|123
1755085200000|2025-08-13 11:40:00|11710.9|11710.3|11714.5|11713.9|11717.4|11716.5|11710.7|11710.1|168
1755085500000|2025-08-13 11:45:00|11714.4|11713.8|11715.9|11715.3|11717.3|11716.7|11713.5|11712.9|109
1755085800000|2025-08-13 11:50:00|11716|11715.4|11716.9|11716.3|11718.7|11717.6|11715.2|11714.6|139
1755086100000|2025-08-13 11:55:00|11717|11716.4|11719.9|11719|11719.9|11719|11716.8|11716.1|190
1755086400000|2025-08-13 12:00:00|11720|11719.1|11714.4|11713.8|11720.4|11719.2|11713.7|11713.1|242
1755086700000|2025-08-13 12:05:00|11714.3|11713.7|11711.3|11710.4|11716.4|11715.8|11711.1|11710.2|164
1755087000000|2025-08-13 12:10:00|11711.4|11710.5|11716.4|11715.8|11717.2|11716.2|11711.3|11710.4|146
1755087300000|2025-08-13 12:15:00|11716.6|11716|11716|11715.4|11718.1|11717.3|11715.2|11714.3|145
1755087600000|2025-08-13 12:20:00|11716.4|11715.8|11719.3|11718.7|11722.2|11721.6|11716.4|11715.8|180
1755087900000|2025-08-13 12:25:00|11719.4|11718.8|11714.9|11714.3|11719.5|11718.9|11714.2|11713.6|195
1755088200000|2025-08-13 12:30:00|11715.5|11714.9|11710.7|11710.1|11716.4|11715.7|11709.2|11708.5|209
1755088500000|2025-08-13 12:35:00|11710.8|11710.2|11708.3|11707.7|11715.7|11715.1|11708.1|11707.1|223
1755088800000|2025-08-13 12:40:00|11708.2|11707.6|11706|11705.4|11708.5|11707.9|11704|11703.4|242
1755089100000|2025-08-13 12:45:00|11705.9|11705.3|11702.9|11702.3|11707|11706.4|11699.9|11699.3|255
1755089400000|2025-08-13 12:50:00|11702.8|11702.2|11699.9|11699.3|11702.8|11702.2|11697.9|11697.3|216
1755089700000|2025-08-13 12:55:00|11699.8|11699.2|11699.2|11698.6|11702.6|11701.7|11698.8|11698.2|172
1755090000000|2025-08-13 13:00:00|11699.1|11698.5|11695.9|11695.3|11701.8|11701.2|11694|11692.8|336
1755090300000|2025-08-13 13:05:00|11696|11695.4|11698.3|11697.4|11698.6|11697.7|11696|11695.4|191
1755090600000|2025-08-13 13:10:00|11697.2|11696.6|11696.6|11696|11698.5|11697.5|11694.4|11693.8|190
1755090900000|2025-08-13 13:15:00|11696.5|11695.9|11696.8|11696.2|11697.8|11697.2|11694.3|11693.7|172
1755091200000|2025-08-13 13:20:00|11696.9|11696.3|11701|11700.4|11701.2|11700.5|11696|11695.4|188
1755091500000|2025-08-13 13:25:00|11701.5|11700.2|11702.3|11701.7|11703.8|11703.2|11699.5|11698.9|207
1755091800000|2025-08-13 13:30:00|11702.5|11701.9|11701.3|11700.7|11706.2|11705.3|11700.4|11699.8|253
1755092100000|2025-08-13 13:35:00|11701.2|11700.6|11699.6|11699|11703.9|11703.3|11699.6|11699|195
1755092400000|2025-08-13 13:40:00|11699.5|11698.9|11704.4|11703.8|11705.2|11704.6|11698.5|11697.9|214
1755092700000|2025-08-13 13:45:00|11704.2|11703.6|11702.6|11702|11705.5|11704.9|11700.2|11699.6|202
1755093000000|2025-08-13 13:50:00|11702.8|11702.2|11705.8|11705.2|11707.9|11707.3|11701.6|11701|233
1755093300000|2025-08-13 13:55:00|11705.5|11704.9|11705|11704.4|11707.2|11706.6|11701|11700.4|340
1755093600000|2025-08-13 14:00:00|11704.9|11704.3|11707.3|11706.4|11710.4|11709.5|11704.3|11703.7|294
1755093900000|2025-08-13 14:05:00|11707.2|11706.3|11707.8|11707.2|11709|11708.4|11703.2|11702.3|313
1755094200000|2025-08-13 14:10:00|11708|11707.4|11709|11708.4|11712|11711.4|11705.5|11704.9|287
1755094500000|2025-08-13 14:15:00|11709.2|11708.6|11712.2|11711.6|11713.4|11712.8|11708.8|11708.2|287
1755094800000|2025-08-13 14:20:00|11712.1|11711.5|11716.1|11715.5|11718.7|11718.1|11712.1|11711.5|264
1755095100000|2025-08-13 14:25:00|11716|11715.4|11721|11720.4|11722|11721.4|11715.1|11714.5|256
1755095400000|2025-08-13 14:30:00|11721.2|11720.6|11721.8|11721.2|11723.8|11722.9|11718.9|11718.3|296
1755095700000|2025-08-13 14:35:00|11721.7|11721.1|11720.7|11720.1|11723.3|11722.7|11718.9|11718.3|221
1755096000000|2025-08-13 14:40:00|11720.8|11720.2|11719.7|11719.1|11723.3|11722.7|11717.4|11716.8|260
1755096300000|2025-08-13 14:45:00|11719.8|11719.2|11716.4|11715.5|11719.8|11719.2|11710.8|11709.9|350
1755096600000|2025-08-13 14:50:00|11716.3|11715.4|11716.7|11716.1|11718.9|11718|11713.7|11712.8|322
1755096900000|2025-08-13 14:55:00|11716.6|11716|11721|11720.1|11721.2|11720.3|11715.8|11715.1|363
1755097200000|2025-08-13 15:00:00|11720.9|11720|11714.1|11713.5|11721|11720.1|11714|11713.4|261
1755097500000|2025-08-13 15:05:00|11713.4|11712.8|11715|11714.4|11719|11718.4|11712.6|11712|294
1755097800000|2025-08-13 15:10:00|11714.9|11714.3|11711.9|11711.3|11716.3|11715.7|11711.5|11710.9|194
1755098100000|2025-08-13 15:15:00|11712.4|11711.8|11713|11712.4|11714.3|11713.7|11709.6|11708.7|211
1755098400000|2025-08-13 15:20:00|11712.9|11712.3|11715.5|11714.9|11715.8|11715.2|11712.9|11712.3|181
1755098700000|2025-08-13 15:25:00|11715.6|11715|11716.3|11715.7|11718.6|11718|11714.9|11714.3|189
1755099000000|2025-08-13 15:30:00|11716.4|11715.8|11722.6|11722|11722.9|11722.3|11716.4|11715.8|189
1755099300000|2025-08-13 15:35:00|11722.7|11722.1|11720|11719.4|11723.2|11722.6|11718.9|11718.3|163
1755099600000|2025-08-13 15:40:00|11719.9|11719.3|11716.6|11716|11720.8|11720.2|11715.7|11715.1|154
1755099900000|2025-08-13 15:45:00|11716.7|11716.1|11711.9|11711.3|11717|11716.4|11709.6|11709|196
1755100200000|2025-08-13 15:50:00|11711.8|11711.2|11711.6|11711|11711.9|11711.3|11708.8|11708.2|148
1755100500000|2025-08-13 15:55:00|11711.5|11710.9|11714.3|11713.7|11714.9|11714.3|11709.9|11709.3|180
1755100800000|2025-08-13 16:00:00|11714.5|11713.9|11713.5|11712.9|11715.1|11714.5|11712.1|11711.5|128
1755101100000|2025-08-13 16:05:00|11713.8|11713.2|11715.2|11713.9|11715.5|11714.3|11711.1|11710.2|119
1755101400000|2025-08-13 16:10:00|11714.9|11714|11714.9|11714.3|11715.8|11714.8|11713.3|11712.4|120
1755101700000|2025-08-13 16:15:00|11715|11714.4|11710.1|11709.5|11715.1|11714.5|11709.9|11709.3|125
1755102000000|2025-08-13 16:20:00|11710|11709.4|11710.1|11709.5|11711.7|11711.1|11708.9|11708.3|127
1755102300000|2025-08-13 16:25:00|11710|11709.4|11713.6|11713|11714.3|11713.7|11710|11709.4|144
1755102600000|2025-08-13 16:30:00|11713.3|11712.7|11713|11712.4|11714|11713.4|11712.1|11711.2|101
1755102900000|2025-08-13 16:35:00|11713.4|11712.8|11712.7|11712.1|11715.4|11714.5|11712.3|11711.4|92
1755103200000|2025-08-13 16:40:00|11712.8|11712.2|11711.4|11710.8|11713.1|11712.5|11711.2|11710.4|65
1755103500000|2025-08-13 16:45:00|11711.3|11710.7|11711.7|11711.1|11713.1|11712.2|11710.9|11710.3|95
1755103800000|2025-08-13 16:50:00|11712|11711.4|11711.1|11710.5|11712.5|11711.9|11710.2|11709.6|74
1755104100000|2025-08-13 16:55:00|11711.2|11710.6|11707|11706.4|11711.4|11710.8|11707|11706.4|168
1755104400000|2025-08-13 17:00:00|11707.1|11706.5|11709.3|11708.7|11709.5|11708.9|11706.5|11705.9|115
1755104700000|2025-08-13 17:05:00|11708.5|11707.9|11709.6|11709|11710.2|11709.6|11708|11707.4|85
1755105000000|2025-08-13 17:10:00|11709.4|11708.8|11705.9|11705.3|11711|11710.4|11705.9|11705.3|100
1755105300000|2025-08-13 17:15:00|11704.4|11703.8|11707.3|11706.7|11708.1|11707.5|11704.4|11703.8|85
1755105600000|2025-08-13 17:20:00|11707.4|11706.8|11711|11710.4|11711.5|11710.7|11707.2|11706.6|78
1755105900000|2025-08-13 17:25:00|11711.1|11710.5|11708.9|11708.3|11711.1|11710.5|11708.5|11707.9|90
1755106200000|2025-08-13 17:30:00|11708.5|11707.9|11707.3|11706.7|11709.4|11708.8|11707.1|11706.5|72
1755106500000|2025-08-13 17:35:00|11707.4|11706.8|11708.9|11708.3|11709.3|11708.7|11706.3|11705.7|83
1755106800000|2025-08-13 17:40:00|11709|11708.4|11709.5|11708.9|11710.4|11709.8|11708.9|11708.3|72
1755107100000|2025-08-13 17:45:00|11709.4|11708.8|11709|11708.4|11710.5|11709.9|11708.7|11708.1|69
1755107400000|2025-08-13 17:50:00|11708.8|11708.2|11707.3|11706.7|11710.2|11709.6|11707.3|11706.7|88
1755107700000|2025-08-13 17:55:00|11707.4|11706.8|11704.7|11704.1|11708|11707.4|11703.6|11702.8|148
1755108000000|2025-08-13 18:00:00|11704.8|11704.2|11702.4|11701.8|11705.1|11704.5|11702.1|11701.2|124
1755108300000|2025-08-13 18:05:00|11702.5|11701.9|11703.2|11702.6|11704.3|11703.7|11702.3|11701.7|75
1755108600000|2025-08-13 18:10:00|11703.1|11702.5|11702|11701.4|11703.1|11702.5|11701|11700.4|75
1755108900000|2025-08-13 18:15:00|11702.3|11701.7|11697.7|11697.1|11702.5|11701.9|11696.7|11696.1|137
1755109200000|2025-08-13 18:20:00|11697.8|11697.2|11698.7|11698.1|11699|11698.4|11697.7|11697.1|54
1755109500000|2025-08-13 18:25:00|11699.1|11698.2|11699|11698.4|11699.6|11699|11698.1|11697.2|79
1755109800000|2025-08-13 18:30:00|11698.9|11698.3|11699.2|11698.6|11700.1|11699.5|11698.5|11697.9|52
1755110100000|2025-08-13 18:35:00|11699.3|11698.7|11699.3|11698.7|11700.8|11700.2|11698.5|11697.9|84
1755110400000|2025-08-13 18:40:00|11698.5|11697.9|11697|11696.4|11698.5|11697.9|11696.2|11695.6|40
1755110700000|2025-08-13 18:45:00|11697.1|11696.5|11698.8|11698.2|11699.1|11698.5|11696.8|11696.2|37
1755111000000|2025-08-13 18:50:00|11698.9|11698.3|11700.4|11699.8|11701|11700.4|11698.7|11698.1|57
1755111300000|2025-08-13 18:55:00|11700.8|11699.9|11700.8|11700.2|11702.7|11702.1|11700.3|11699.7|109
1755111600000|2025-08-13 19:00:00|11700.7|11700.1|11698.7|11698.1|11702.3|11701.7|11698.6|11698|87
1755111900000|2025-08-13 19:05:00|11699|11698.4|11699.1|11698.5|11699.3|11698.7|11698.1|11697.5|49
1755112200000|2025-08-13 19:10:00|11699|11698.4|11700|11699.4|11700.4|11699.8|11699|11698.4|48
1755112500000|2025-08-13 19:15:00|11700.1|11699.5|11700.5|11699.9|11700.9|11700.3|11700|11699.4|40
1755112800000|2025-08-13 19:20:00|11700.6|11700|11703.9|11703.3|11704.5|11703.9|11699.9|11699.3|82
1755113100000|2025-08-13 19:25:00|11703.4|11702.8|11701.6|11701|11704.1|11703.5|11701.5|11700.9|51
1755113400000|2025-08-13 19:30:00|11701.9|11701.3|11701.2|11700.6|11701.9|11701.3|11700.5|11699.9|56
1755113700000|2025-08-13 19:35:00|11701.3|11700.7|11699|11698.4|11701.3|11700.7|11699|11698.4|51
1755114000000|2025-08-13 19:40:00|11699.2|11698.6|11698.9|11698|11700.4|11699.4|11698.3|11697.7|69
1755114300000|2025-08-13 19:45:00|11699|11698.1|11699.5|11698.9|11700|11699.4|11698.4|11697.5|36
1755114600000|2025-08-13 19:50:00|11699.4|11698.8|11698.6|11698|11699.5|11698.9|11698.6|11698|35
1755114900000|2025-08-13 19:55:00|11698.7|11698.1|11700.1|11698.3|11700.4|11699.8|11698.7|11698.1|77
1755115200000|2025-08-13 20:00:00|11700|11698.1|11701.3|11700.7|11701.8|11700.7|11699.8|11698.1|56
1755115500000|2025-08-13 20:05:00|11701.1|11700.5|11700.7|11700.1|11702.4|11701.8|11700.7|11700.1|45
1755115800000|2025-08-13 20:10:00|11700.8|11700.2|11701.8|11701.2|11702.2|11701.2|11700.7|11699.6|24
1755116100000|2025-08-13 20:15:00|11701.9|11701.3|11703.1|11702.5|11703.6|11703|11701.6|11701|29
1755116400000|2025-08-13 20:20:00|11703|11702.4|11704.4|11703.8|11704.9|11704.1|11703|11702.4|36
1755116700000|2025-08-13 20:25:00|11704.5|11703.9|11705.2|11704.6|11706|11705.1|11704.5|11703.9|51
1755117000000|2025-08-13 20:30:00|11705.1|11704.5|11704.7|11704.1|11705.7|11705|11704.5|11703.9|31
1755117300000|2025-08-13 20:35:00|11704.5|11703.9|11704.1|11703.2|11704.9|11704|11703.5|11702.9|41
1755117600000|2025-08-13 20:40:00|11704.3|11703.5|11705.7|11705.1|11707.2|11706.6|11704.3|11703.4|53
1755117900000|2025-08-13 20:45:00|11705.6|11705|11705.9|11705|11706.7|11705.8|11705.2|11704.3|58
1755118200000|2025-08-13 20:50:00|11705.8|11704.9|11706.4|11705.5|11706.8|11705.5|11705.8|11704.9|40
1755118500000|2025-08-13 20:55:00|11706.7|11705.2|11707.5|11704.8|11708.4|11705.9|11705.2|11702.5|275
1755118800000|2025-08-13 21:00:00|11708|11704.5|11707.7|11701.1|11711.1|11704.5|11707|11700.4|7
1755119100000|2025-08-13 21:05:00|11708.2|11701.6|11707.2|11700.6|11708.4|11701.8|11704.8|11698.2|26
1755119400000|2025-08-13 21:10:00|11707.3|11700.7|11707|11700.4|11707.7|11701.1|11707|11700.4|24
1755119700000|2025-08-13 21:15:00|11706.9|11700.3|11707|11700.4|11707.2|11700.6|11706.8|11700.2|12
1755120000000|2025-08-13 21:20:00|11706.9|11700.3|11708.9|11702.3|11708.9|11702.3|11706.9|11700.3|18
1755120300000|2025-08-13 21:25:00|11708.8|11702.2|11708.9|11702.3|11709|11702.4|11708.6|11702|11
1755120600000|2025-08-13 21:30:00|11709|11702.4|11707.8|11701.2|11709.2|11702.6|11707.8|11701.2|31
1755120900000|2025-08-13 21:35:00|11707.6|11701|11707.6|11701|11707.7|11701.1|11707.4|11700.8|11
1755121200000|2025-08-13 21:40:00|11707.5|11700.9|11706.8|11702.1|11708.2|11702.7|11706.8|11700.8|43
1755121500000|2025-08-13 21:45:00|11707.2|11702.2|11708.3|11702|11708.5|11702.3|11707.2|11701.9|12
1755121800000|2025-08-13 21:50:00|11708.1|11702.2|11707.6|11702.3|11708.1|11702.4|11707.3|11701.2|54
1755122100000|2025-08-13 21:55:00|11707.5|11702|11708.3|11704|11711.2|11705.8|11707.1|11701.8|45
1755122400000|2025-08-13 22:00:00|11708.4|11703.9|11706.9|11704.9|11709.7|11705.2|11706.6|11702.8|74
1755122700000|2025-08-13 22:05:00|11706.6|11705.2|11706.3|11704.8|11707.5|11706|11706.2|11704.6|31
1755123000000|2025-08-13 22:10:00|11706.2|11705|11706.6|11705.7|11707.9|11706.4|11706.2|11704.7|32
1755123300000|2025-08-13 22:15:00|11706.7|11705.8|11706.1|11705.2|11707.5|11706.3|11705.7|11704.8|18
1755123600000|2025-08-13 22:20:00|11706|11705.1|11706.9|11705.2|11706.9|11705.7|11705.8|11704.9|20
1755123900000|2025-08-13 22:25:00|11706.6|11705.7|11706.1|11705.2|11707.1|11705.7|11705.9|11705|17
1755124200000|2025-08-13 22:30:00|11706.2|11705.3|11707.3|11705.4|11707.4|11705.8|11706.2|11704.7|21
1755124500000|2025-08-13 22:35:00|11707.5|11705.5|11709.4|11706.8|11709.4|11707.8|11706.8|11705|28
1755124800000|2025-08-13 22:40:00|11708.5|11707.6|11708.5|11707.6|11709.4|11707.9|11708.2|11706.7|21
1755125100000|2025-08-13 22:45:00|11708.6|11707.7|11708.3|11707.4|11709.1|11707.7|11708.2|11707.1|16
1755125400000|2025-08-13 22:50:00|11708.7|11707|11708.3|11707.7|11709.4|11708|11708|11707|16
1755125700000|2025-08-13 22:55:00|11708.9|11707.6|11708.7|11708.1|11708.9|11708.1|11707.4|11706.7|20
1755126000000|2025-08-13 23:00:00|11708.6|11708|11709.6|11708.7|11709.6|11708.7|11708.4|11707.4|27
1755126300000|2025-08-13 23:05:00|11709.8|11708.9|11709.4|11708.8|11710.2|11709|11708.7|11708.1|34
1755126600000|2025-08-13 23:10:00|11710|11708.6|11709|11708.4|11710|11709.1|11708.8|11708.2|25
1755126900000|2025-08-13 23:15:00|11709.1|11708.2|11709.7|11708.5|11709.8|11709.2|11709|11708.2|24
1755127200000|2025-08-13 23:20:00|11709.6|11708.4|11709.9|11709|11710.3|11709.2|11709.6|11708.4|24
1755127500000|2025-08-13 23:25:00|11710|11709.1|11711.6|11710.7|11712|11710.8|11710|11709.1|36
1755127800000|2025-08-13 23:30:00|11711.5|11710.6|11711.9|11711|11712.5|11711.4|11711.5|11710.5|26
1755128100000|2025-08-13 23:35:00|11712.6|11710.5|11712.4|11711.5|11712.9|11712|11711.8|11710.5|29
1755128400000|2025-08-13 23:40:00|11712.7|11711.7|11710.8|11709.9|11713.2|11712.3|11710.7|11709.8|30
1755128700000|2025-08-13 23:45:00|11711|11709.8|11712.3|11711.2|11712.3|11711.3|11710.6|11709.7|33
1755129000000|2025-08-13 23:50:00|11712.2|11711.1|11712.1|11711.2|11712.7|11711.7|11712.1|11711|30
1755129300000|2025-08-13 23:55:00|11711.9|11711.3|11713.2|11712.3|11713.2|11712.3|11711.9|11711|36
1755129600000|2025-08-14 00:00:00|11713.1|11712.2|11712.3|11711.7|11715|11714.1|11712.3|11711.6|124
1755129900000|2025-08-14 00:05:00|11712.2|11711.6|11712|11711.1|11712.9|11712.2|11710.8|11709.9|101
1755130200000|2025-08-14 00:10:00|11711.9|11711|11713|11712.1|11713.1|11712.1|11711.2|11710.6|72
1755130500000|2025-08-14 00:15:00|11712.9|11712|11712.2|11711.6|11713.8|11712.9|11712.1|11711.5|79
1755130800000|2025-08-14 00:20:00|11712.1|11711.5|11710.5|11709.9|11712.6|11711.6|11710|11709.4|62
1755131100000|2025-08-14 00:25:00|11710.6|11710|11712.6|11712|11712.7|11712.1|11710.6|11710|49
1755131400000|2025-08-14 00:30:00|11712.8|11712.2|11713.5|11712.9|11714.6|11714|11712.8|11712.2|63
1755131700000|2025-08-14 00:35:00|11713.7|11713.1|11711.7|11711.1|11713.7|11713.1|11711.1|11710.5|79
1755132000000|2025-08-14 00:40:00|11711.6|11710.8|11712.5|11711.6|11713.6|11712.7|11710.4|11709.7|100
1755132300000|2025-08-14 00:45:00|11712.7|11711.8|11712|11711.4|11712.8|11711.9|11711|11710.4|76
1755132600000|2025-08-14 00:50:00|11711.7|11711.1|11713|11712.4|11713.1|11712.5|11711.3|11710.7|84
1755132900000|2025-08-14 00:55:00|11713.2|11712.6|11711.8|11711.2|11714.1|11713.5|11711.5|11710.9|106
1755133200000|2025-08-14 01:00:00|11712|11711.4|11713|11712.1|11713.8|11713.2|11712|11711.4|76
1755133500000|2025-08-14 01:05:00|11712.6|11711.7|11711.7|11711.1|11713|11712.1|11710.4|11709.8|88
1755133800000|2025-08-14 01:10:00|11712.2|11711.6|11714.4|11713.5|11715.1|11714.2|11711.7|11711.1|92
1755134100000|2025-08-14 01:15:00|11714.8|11713.9|11715.8|11714.5|11716.1|11714.8|11714.2|11713.3|132
1755134400000|2025-08-14 01:20:00|11715.4|11714.2|11715.6|11714.7|11716.3|11715|11714.9|11713.9|143
1755134700000|2025-08-14 01:25:00|11715.3|11714.4|11714.1|11713.5|11715.7|11714.5|11714.1|11713.3|81
1755135000000|2025-08-14 01:30:00|11714.4|11713.8|11712.6|11712|11715.6|11714.7|11712.3|11711.7|102
1755135300000|2025-08-14 01:35:00|11712.3|11711.7|11712.3|11711.7|11712.5|11711.7|11709.7|11709.1|116
1755135600000|2025-08-14 01:40:00|11712.6|11712|11711.9|11711.3|11712.9|11712.3|11710.1|11709.5|71
1755135900000|2025-08-14 01:45:00|11712.1|11711.5|11714.2|11713.6|11714.8|11714.2|11712.1|11711.5|85
1755136200000|2025-08-14 01:50:00|11713.9|11713.3|11715.2|11714.3|11715.8|11714.6|11713.4|11712.8|123
1755136500000|2025-08-14 01:55:00|11715.3|11714.4|11713.2|11712.6|11715.3|11714.4|11712.8|11712.1|121
1755136800000|2025-08-14 02:00:00|11713.1|11712.5|11712.4|11711.5|11713.3|11712.7|11712|11711.1|87
1755137100000|2025-08-14 02:05:00|11712.3|11711.4|11711.7|11710.8|11712.9|11712.2|11711.4|11710.5|101
1755137400000|2025-08-14 02:10:00|11711.8|11710.9|11712.8|11711.5|11713.3|11712.4|11711.7|11710.8|69
1755137700000|2025-08-14 02:15:00|11712.6|11711.3|11706.7|11705.8|11712.6|11711.3|11706.7|11705.8|128
1755138000000|2025-08-14 02:20:00|11706.8|11705.9|11707.6|11706.7|11708.8|11707.9|11705.7|11704.8|85
1755138300000|2025-08-14 02:25:00|11707.4|11706.8|11705.7|11704.8|11707.4|11706.8|11705.5|11704.8|69
1755138600000|2025-08-14 02:30:00|11705.3|11704.4|11699.6|11698.7|11705.7|11704.8|11699.5|11698.6|137
1755138900000|2025-08-14 02:35:00|11699.5|11698.6|11703.1|11702.2|11704.3|11703.4|11699.4|11698.5|76
1755139200000|2025-08-14 02:40:00|11703.2|11702.3|11704.8|11703.9|11704.8|11703.9|11703.2|11702.2|48
1755139500000|2025-08-14 02:45:00|11704.9|11704|11703.3|11702.4|11705.1|11704.4|11703.2|11702.3|69
1755139800000|2025-08-14 02:50:00|11703.2|11702.3|11702|11701.1|11704.1|11703.5|11701.9|11701.1|55
1755140100000|2025-08-14 02:55:00|11701.7|11700.8|11705.3|11704.4|11705.5|11704.6|11701.7|11700.8|94
1755140400000|2025-08-14 03:00:00|11705.5|11704.6|11703.7|11702.8|11705.9|11705|11703.4|11702.5|77
1755140700000|2025-08-14 03:05:00|11703.6|11702.7|11702.3|11701.7|11703.6|11702.8|11701.5|11700.9|60
1755141000000|2025-08-14 03:10:00|11702.5|11701.6|11702.4|11701.8|11703.3|11702.7|11701.8|11701.2|49
1755141300000|2025-08-14 03:15:00|11702.1|11701.5|11701.4|11700.8|11702.2|11701.6|11699.8|11699.2|69
1755141600000|2025-08-14 03:20:00|11701.6|11701|11701.7|11701.1|11702.3|11701.7|11701.2|11700.3|39
1755141900000|2025-08-14 03:25:00|11701.6|11701|11703.1|11702.5|11703.9|11703|11701.6|11701|72
1755142200000|2025-08-14 03:30:00|11702.9|11702.3|11704.3|11703.4|11704.4|11703.5|11701.9|11701.3|65
1755142500000|2025-08-14 03:35:00|11704.1|11703.5|11704.2|11702.9|11704.9|11704.2|11703.6|11702.5|95
1755142800000|2025-08-14 03:40:00|11704|11702.8|11704.4|11703.2|11705.3|11704.4|11703.7|11702.6|86
1755143100000|2025-08-14 03:45:00|11704.1|11703|11703.9|11703|11704.1|11703.4|11702.3|11701.4|53
1755143400000|2025-08-14 03:50:00|11703.6|11702.7|11702.8|11701.9|11703.8|11702.9|11702.1|11701.2|46
1755143700000|2025-08-14 03:55:00|11703|11702.3|11704.2|11702.9|11704.8|11703.9|11703|11702.1|67
1755144000000|2025-08-14 04:00:00|11704.1|11703|11704.4|11703.5|11704.8|11704.1|11703.2|11702.6|48
1755144300000|2025-08-14 04:05:00|11704.6|11703.3|11702.9|11702.3|11704.6|11703.3|11702.8|11702|41
1755144600000|2025-08-14 04:10:00|11702.7|11702.1|11703.7|11703.1|11704.7|11704.1|11702.2|11701.6|65
1755144900000|2025-08-14 04:15:00|11704|11703.4|11705.3|11704.4|11706.7|11705.8|11703.9|11703.3|70
1755145200000|2025-08-14 04:20:00|11705.4|11704.5|11706.7|11705.8|11707.5|11706.4|11704.9|11704.3|71
1755145500000|2025-08-14 04:25:00|11706.6|11705.7|11704.9|11704|11707|11706|11704.4|11703.5|47
1755145800000|2025-08-14 04:30:00|11704.7|11703.8|11703.9|11703.3|11705.5|11704.6|11703.8|11703.2|43
1755146100000|2025-08-14 04:35:00|11704|11703.4|11705.2|11704.6|11705.4|11704.8|11704|11703.4|39
1755146400000|2025-08-14 04:40:00|11705.6|11705|11705.1|11704.5|11706.1|11705.5|11705|11704.4|26
1755146700000|2025-08-14 04:45:00|11705.2|11704.6|11704.6|11704|11705.2|11704.6|11703.5|11702.9|41
1755147000000|2025-08-14 04:50:00|11704.5|11703.9|11705.7|11704.8|11706.1|11705.3|11704.5|11703.9|43
1755147300000|2025-08-14 04:55:00|11705.6|11704.7|11704.8|11703.9|11705.7|11704.8|11704.5|11703.9|40
1755147600000|2025-08-14 05:00:00|11704.7|11703.8|11703.9|11703.3|11704.7|11703.9|11702.8|11702.2|68
1755147900000|2025-08-14 05:05:00|11703.6|11703|11703.3|11702.7|11704.3|11703.7|11703.1|11702.5|45
1755148200000|2025-08-14 05:10:00|11703.1|11702.5|11703.6|11703|11704|11703.1|11702.3|11701.7|42
1755148500000|2025-08-14 05:15:00|11703.5|11702.9|11704.2|11703.1|11704.7|11703.5|11703.3|11702.7|53
1755148800000|2025-08-14 05:20:00|11703.9|11702.8|11703.3|11702.7|11704.1|11703|11702.4|11701.7|60
1755149100000|2025-08-14 05:25:00|11703|11702.4|11700.1|11699.5|11703.2|11702.4|11699.5|11698.8|80
1755149400000|2025-08-14 05:30:00|11700|11699.4|11697.9|11697.3|11700|11699.4|11697.4|11696.3|119
1755149700000|2025-08-14 05:35:00|11698.2|11697.6|11699.1|11698.5|11699.4|11698.8|11697.2|11696.6|71
1755150000000|2025-08-14 05:40:00|11699.2|11698.6|11702.4|11701.8|11702.4|11701.8|11699.2|11698.6|73
1755150300000|2025-08-14 05:45:00|11702.6|11702|11701.6|11701|11704.3|11703.6|11701.6|11701|78
1755150600000|2025-08-14 05:50:00|11701.4|11700.8|11700.3|11699.7|11701.7|11701.1|11700.2|11699.6|66
1755150900000|2025-08-14 05:55:00|11700.2|11699.6|11702|11701.4|11702|11701.4|11700|11699.4|84
1755151200000|2025-08-14 06:00:00|11701.4|11700.8|11698.1|11697.2|11704.8|11704.2|11697.5|11696.9|234
1755151500000|2025-08-14 06:05:00|11698.2|11697.3|11703.1|11702.5|11704.8|11704.2|11697.5|11696.7|151
1755151800000|2025-08-14 06:10:00|11703.2|11702.6|11706.8|11705.9|11707.1|11706.2|11702.4|11701.8|182
1755152100000|2025-08-14 06:15:00|11706.9|11706|11704.1|11703.2|11707.4|11706.5|11702.3|11701.7|176
1755152400000|2025-08-14 06:20:00|11704|11703.1|11702.6|11702|11704|11703.1|11698.2|11697.4|158
1755152700000|2025-08-14 06:25:00|11702.7|11702.1|11704|11703.1|11704.6|11703.7|11702.4|11701.6|160
1755153000000|2025-08-14 06:30:00|11703.9|11703|11701|11700.1|11704.8|11703.9|11698.1|11697.2|224
1755153300000|2025-08-14 06:35:00|11700.6|11699.7|11700.1|11699.2|11704.9|11704|11700.1|11699.2|184
1755153600000|2025-08-14 06:40:00|11700.2|11699.3|11696.3|11694.8|11700.9|11700|11694.4|11693.5|219
1755153900000|2025-08-14 06:45:00|11696.2|11694.9|11691.8|11690.9|11697.7|11696.8|11690.4|11689.5|277
1755154200000|2025-08-14 06:50:00|11691.5|11690.6|11691.9|11691|11693.1|11692.2|11688.2|11687.3|217
1755154500000|2025-08-14 06:55:00|11692|11691.1|11686.3|11685.1|11692.3|11691.4|11686|11684.8|264
1755154800000|2025-08-14 07:00:00|11686.4|11685.2|11691.6|11690.7|11693|11692.4|11685.6|11684.7|408
1755155100000|2025-08-14 07:05:00|11691.5|11690.6|11687.3|11686.7|11691.8|11691.1|11686|11685.4|259
1755155400000|2025-08-14 07:10:00|11687.2|11686.6|11689.5|11688.9|11691.4|11690.2|11686.2|11685.6|243
1755155700000|2025-08-14 07:15:00|11689.4|11688.8|11685.7|11685.1|11690.2|11689.6|11685.1|11684.4|229
1755156000000|2025-08-14 07:20:00|11685.3|11684.7|11680.3|11679.7|11685.5|11684.7|11678.8|11678.2|292
1755156300000|2025-08-14 07:25:00|11680.6|11680|11682.2|11681.6|11683.2|11682.6|11680.5|11679.6|187
1755156600000|2025-08-14 07:30:00|11682.3|11681.7|11684.8|11684.2|11684.9|11684.3|11679.3|11678.7|205
1755156900000|2025-08-14 07:35:00|11684.5|11683.9|11684.9|11684.3|11686.4|11685.5|11682.5|11681.9|150
1755157200000|2025-08-14 07:40:00|11684.4|11683.8|11681.1|11680.5|11685.4|11684.4|11681.1|11680.5|178
1755157500000|2025-08-14 07:45:00|11681.3|11680.7|11680.8|11680.2|11683.8|11683.2|11678.8|11678.2|222
1755157800000|2025-08-14 07:50:00|11680.7|11680.1|11679.9|11679.3|11681.1|11680.1|11678.2|11677.3|191
1755158100000|2025-08-14 07:55:00|11679.8|11679.2|11680.5|11679.9|11680.7|11680.1|11678.6|11678|147
1755158400000|2025-08-14 08:00:00|11680.3|11679.7|11681.4|11680.8|11683.4|11682.8|11679.1|11678.2|203
1755158700000|2025-08-14 08:05:00|11681.5|11680.9|11675.8|11674.9|11682.3|11681.7|11673.7|11672.7|223
1755159000000|2025-08-14 08:10:00|11675.9|11675|11680.9|11680.3|11682.5|11681.9|11674.6|11673.9|197
1755159300000|2025-08-14 08:15:00|11680.6|11680|11682.2|11681.6|11682.6|11681.8|11679.3|11678.7|134
1755159600000|2025-08-14 08:20:00|11682.3|11681.7|11682.8|11682.2|11684.8|11683.9|11680.2|11679.4|146
1755159900000|2025-08-14 08:25:00|11682.7|11682.1|11684.9|11684.3|11685.8|11685.2|11682|11681.4|174
1755160200000|2025-08-14 08:30:00|11685|11684.4|11684.3|11683.7|11685.2|11684.6|11682.5|11681.9|146
1755160500000|2025-08-14 08:35:00|11684.4|11683.8|11682|11681.4|11685|11684.4|11680.6|11680|93
1755160800000|2025-08-14 08:40:00|11682.1|11681.5|11677.7|11677.1|11682.1|11681.5|11677.7|11677.1|131
1755161100000|2025-08-14 08:45:00|11677.8|11677.2|11674.9|11674.3|11679|11678.4|11674.7|11674.1|129
1755161400000|2025-08-14 08:50:00|11675|11674.4|11672.6|11672|11675.8|11675.2|11670.9|11670.3|212
1755161700000|2025-08-14 08:55:00|11672.2|11671.6|11669.8|11668.2|11674|11673|11668.3|11667.7|205
1755162000000|2025-08-14 09:00:00|11670|11668|11675.4|11674.5|11676|11674.6|11669.9|11667.9|242
1755162300000|2025-08-14 09:05:00|11675.9|11675|11679.5|11678.6|11679.9|11678.9|11674.1|11673.2|177
1755162600000|2025-08-14 09:10:00|11679.4|11678.5|11684.3|11683.7|11684.6|11683.9|11678.9|11678|212
1755162900000|2025-08-14 09:15:00|11684.1|11683.5|11685.9|11685.3|11686.3|11685.7|11683.2|11682.2|174
1755163200000|2025-08-14 09:20:00|11685.8|11685.2|11684.5|11683.9|11687.5|11686.2|11683.2|11682.6|133
1755163500000|2025-08-14 09:25:00|11684.7|11684.1|11686.8|11685.4|11687|11686.2|11684.7|11684.1|132
1755163800000|2025-08-14 09:30:00|11687|11685.5|11685.7|11684.8|11688.1|11686.8|11685.2|11684.6|173
1755164100000|2025-08-14 09:35:00|11685.6|11684.7|11685.4|11684.8|11687.1|11686.5|11685.2|11684.5|110
1755164400000|2025-08-14 09:40:00|11685.5|11684.9|11684.3|11683.4|11685.7|11685.1|11683.1|11682.2|170
1755164700000|2025-08-14 09:45:00|11684.8|11683.9|11685.6|11685|11685.9|11685.3|11683|11682.4|132
1755165000000|2025-08-14 09:50:00|11685.5|11684.9|11684.5|11683.9|11686|11685.4|11683|11682.4|146
1755165300000|2025-08-14 09:55:00|11683.7|11683.1|11682.7|11681.8|11685|11684.4|11681.1|11680.5|141
1755165600000|2025-08-14 10:00:00|11682.4|11681.9|11683.6|11683|11685.2|11684.3|11681.9|11681.3|134
1755165900000|2025-08-14 10:05:00|11683.5|11682.9|11685.3|11684.7|11685.7|11685.1|11682.3|11681.7|93
1755166200000|2025-08-14 10:10:00|11685.2|11684.6|11684.9|11684.3|11686.8|11686.2|11683.3|11682.7|119
1755166500000|2025-08-14 10:15:00|11684.8|11684.2|11686.8|11686.2|11686.9|11686.3|11684.8|11684.2|106
1755166800000|2025-08-14 10:20:00|11686.9|11686.3|11691.3|11690.7|11691.7|11691.1|11686.9|11686.3|169
1755167100000|2025-08-14 10:25:00|11691.9|11691.3|11695.4|11694.8|11695.8|11695.2|11691.1|11690.5|207
1755167400000|2025-08-14 10:30:00|11695.5|11694.9|11697|11696.1|11697.1|11696.2|11694.3|11693.7|140
1755167700000|2025-08-14 10:35:00|11696.8|11696.2|11695.7|11695.1|11697.4|11696.8|11694.4|11693.6|133
1755168000000|2025-08-14 10:40:00|11695.9|11695.3|11691.2|11690.6|11696.4|11695.8|11690.4|11689.8|171
1755168300000|2025-08-14 10:45:00|11691.3|11690.7|11692.6|11692|11693|11692.4|11689.8|11689.2|81
1755168600000|2025-08-14 10:50:00|11693|11692.4|11693.8|11693.2|11695.2|11694.6|11692.7|11692.1|121
1755168900000|2025-08-14 10:55:00|11693.9|11693.3|11695.9|11695.3|11695.9|11695.3|11692.9|11692.3|148
1755169200000|2025-08-14 11:00:00|11695.8|11695.2|11693.1|11692.5|11697.1|11696.5|11691.3|11690.7|183
1755169500000|2025-08-14 11:05:00|11693.2|11692.6|11694.4|11693.3|11695.8|11695.2|11692.3|11691.7|143
1755169800000|2025-08-14 11:10:00|11694.5|11693.4|11694.5|11693.6|11694.6|11693.7|11692.4|11691.8|92
1755170100000|2025-08-14 11:15:00|11694.7|11693.5|11690.4|11689.8|11694.7|11693.7|11690.3|11689.7|94
1755170400000|2025-08-14 11:20:00|11690.3|11689.7|11689|11688.4|11691.3|11690.6|11687|11686.1|149
1755170700000|2025-08-14 11:25:00|11688.9|11688.3|11686.4|11685.8|11688.9|11688.3|11683.5|11682.9|131
1755171000000|2025-08-14 11:30:00|11686.8|11686.2|11686.9|11686.3|11687.8|11687.2|11685.4|11684.8|98
1755171300000|2025-08-14 11:35:00|11687.2|11686.6|11685.3|11684.7|11690.5|11689.6|11684.7|11683.9|124
1755171600000|2025-08-14 11:40:00|11685.7|11684.8|11686.5|11685.9|11688.8|11688.2|11685.6|11684.7|104
1755171900000|2025-08-14 11:45:00|11686.8|11686.2|11685.9|11685|11687.2|11686.6|11684.2|11683.6|92
1755172200000|2025-08-14 11:50:00|11686.2|11685.3|11691.8|11691.2|11693.3|11692.7|11684.3|11683.7|155
1755172500000|2025-08-14 11:55:00|11691.6|11691|11688.8|11687.6|11691.7|11691.1|11684.9|11684.3|274
1755172800000|2025-08-14 12:00:00|11689.5|11688.2|11692.6|11691.7|11692.6|11691.9|11687.1|11686.5|272
1755173100000|2025-08-14 12:05:00|11692.5|11691.6|11690|11689.1|11693.1|11692|11689|11688.4|146
1755173400000|2025-08-14 12:10:00|11689.8|11688.9|11688.5|11687.6|11691.2|11690.6|11687.7|11686.6|145
1755173700000|2025-08-14 12:15:00|11688.2|11687.2|11683.6|11683|11688.3|11687.7|11682.3|11681.7|205
1755174000000|2025-08-14 12:20:00|11683.8|11683.2|11688.5|11687.9|11689.6|11689|11683.5|11682.9|172
1755174300000|2025-08-14 12:25:00|11688.7|11688.1|11684.6|11680.6|11689.2|11688.6|11682.5|11680.2|200
1755174600000|2025-08-14 12:30:00|11686.6|11681.8|11668.6|11667.7|11687.9|11681.9|11649.8|11648.6|1697
1755174900000|2025-08-14 12:35:00|11668.5|11667.6|11675.3|11674.4|11678.7|11677.8|11668.2|11667.3|996
1755175200000|2025-08-14 12:40:00|11675.8|11674.9|11678.4|11677.5|11678.7|11677.8|11667.9|11667|698
1755175500000|2025-08-14 12:45:00|11678.3|11677.4|11673.7|11672.8|11684.3|11683.4|11673.1|11672.2|652
1755175800000|2025-08-14 12:50:00|11673.4|11672.5|11667|11666.4|11679|11678.1|11666.9|11666.2|585
1755176100000|2025-08-14 12:55:00|11666.8|11666.2|11663.9|11663.3|11667.8|11667.2|11659.7|11658.7|671
1755176400000|2025-08-14 13:00:00|11664|11663.4|11664.5|11663.9|11665.7|11665.1|11655.6|11655|554
1755176700000|2025-08-14 13:05:00|11663.6|11663|11662.2|11661.6|11665|11664.4|11657.4|11656.8|454
1755177000000|2025-08-14 13:10:00|11661.6|11661|11664.1|11663.5|11668.1|11667.1|11659.4|11658.8|476
1755177300000|2025-08-14 13:15:00|11663.8|11663.2|11664.9|11664.3|11672|11671.4|11662|11661.4|396
1755177600000|2025-08-14 13:20:00|11664.7|11664.1|11654.8|11654.2|11665.8|11665.2|11654|11653.4|462
1755177900000|2025-08-14 13:25:00|11654.7|11654.1|11653.3|11652.7|11658.3|11657.7|11653.1|11652.5|332
1755178200000|2025-08-14 13:30:00|11652.5|11651.9|11654.2|11653.6|11658.1|11657.5|11652.3|11651.7|383
1755178500000|2025-08-14 13:35:00|11654.3|11653.7|11659.3|11658.7|11659.9|11659.3|11654.3|11653.7|298
1755178800000|2025-08-14 13:40:00|11659.2|11658.6|11654.8|11653.7|11659.4|11658.8|11653.3|11652.7|308
1755179100000|2025-08-14 13:45:00|11654.9|11653.6|11651.7|11651.1|11654.9|11654.2|11649.4|11648.8|310
1755179400000|2025-08-14 13:50:00|11651.6|11651|11656.3|11655.7|11656.4|11655.8|11651.6|11651|219
1755179700000|2025-08-14 13:55:00|11656.4|11655.8|11650.8|11650.2|11656.9|11656.3|11650.3|11649.4|325
1755180000000|2025-08-14 14:00:00|11650.9|11650.3|11649.2|11648.6|11654|11653.4|11647.2|11646.3|373
1755180300000|2025-08-14 14:05:00|11649|11648.4|11645.4|11644.1|11649|11648.4|11638.1|11637.2|452
1755180600000|2025-08-14 14:10:00|11645.1|11643.9|11653.1|11652.5|11653.1|11652.5|11643.3|11642.4|327
1755180900000|2025-08-14 14:15:00|11653.3|11652.7|11661.8|11660.9|11661.8|11660.9|11653.2|11652.6|466
1755181200000|2025-08-14 14:20:00|11662.4|11661.5|11659.3|11658.7|11662.6|11661.7|11656.6|11656|339
1755181500000|2025-08-14 14:25:00|11659|11658.4|11663.7|11663.1|11664.7|11664.1|11657.9|11657.3|283
1755181800000|2025-08-14 14:30:00|11663.9|11663.3|11664.6|11664|11666.6|11666|11663.3|11662.6|291
1755182100000|2025-08-14 14:35:00|11663.9|11663.3|11661.2|11660.6|11666.6|11666|11660.8|11660.2|249
1755182400000|2025-08-14 14:40:00|11661.3|11660.7|11660.8|11660.2|11662.3|11661.7|11659.9|11659.3|238
1755182700000|2025-08-14 14:45:00|11660.7|11660.1|11664.7|11664.1|11666.3|11665.5|11660.4|11659.8|197
1755183000000|2025-08-14 14:50:00|11665.3|11664.7|11658.9|11658|11666.7|11666.1|11657.8|11656.9|335
1755183300000|2025-08-14 14:55:00|11659|11658.1|11661.5|11660.9|11662.3|11661.7|11656.8|11656|373
1755183600000|2025-08-14 15:00:00|11661.6|11661|11658.4|11657.8|11662.7|11662.1|11657.7|11657.1|265
1755183900000|2025-08-14 15:05:00|11658.5|11657.9|11653|11652.4|11659.1|11658.2|11651.8|11651.2|316
1755184200000|2025-08-14 15:10:00|11652.9|11652.3|11655.4|11654.5|11655.4|11654.5|11648.1|11647.5|231
1755184500000|2025-08-14 15:15:00|11655.3|11654.4|11651|11650.4|11657|11656.3|11651|11650.4|248
1755184800000|2025-08-14 15:20:00|11650.7|11650.1|11652.6|11652|11656.3|11655|11650.3|11649.4|218
1755185100000|2025-08-14 15:25:00|11652.5|11651.9|11651.1|11650.5|11654.7|11653.9|11649.6|11649|224
1755185400000|2025-08-14 15:30:00|11651|11650.4|11649.1|11648.5|11653.9|11652.8|11648.7|11648.1|234
1755185700000|2025-08-14 15:35:00|11649|11648.4|11644.7|11643.8|11649.3|11648.7|11642.1|11641.4|284
1755186000000|2025-08-14 15:40:00|11644.6|11643.7|11640.9|11640|11645.3|11644.5|11639.9|11639|302
1755186300000|2025-08-14 15:45:00|11641|11640.1|11643.3|11642.7|11644.6|11644|11638|11637.4|294
1755186600000|2025-08-14 15:50:00|11643.1|11642.5|11641.9|11641.3|11648.3|11647.4|11641|11640.4|286
1755186900000|2025-08-14 15:55:00|11642|11641.4|11643.6|11643|11644.4|11643.8|11638.9|11638.3|278
1755187200000|2025-08-14 16:00:00|11643.7|11643.1|11645.3|11644.4|11645.3|11644.4|11641.5|11640.9|237
1755187500000|2025-08-14 16:05:00|11645.2|11644.3|11640.6|11640|11646|11645.1|11640|11639.4|173
1755187800000|2025-08-14 16:10:00|11640.5|11639.9|11632.8|11632.2|11640.5|11639.9|11632.4|11631.8|357
1755188100000|2025-08-14 16:15:00|11632.7|11632.1|11636.6|11636|11637|11636.4|11631.9|11631.3|253
1755188400000|2025-08-14 16:20:00|11636.5|11635.9|11638.5|11637.9|11640.2|11639.6|11635.6|11635|255
1755188700000|2025-08-14 16:25:00|11638.6|11638|11638.4|11637.8|11642.1|11641.5|11638.4|11637.8|195
1755189000000|2025-08-14 16:30:00|11638.3|11637.7|11638|11637.4|11638.5|11637.9|11635.5|11634.9|172
1755189300000|2025-08-14 16:35:00|11638.3|11637.7|11638.8|11638.2|11640.4|11639.6|11637.9|11637.3|114
1755189600000|2025-08-14 16:40:00|11639|11638.4|11638.4|11637.8|11641.3|11640.7|11638.2|11637.6|146
1755189900000|2025-08-14 16:45:00|11638.1|11637.5|11636.5|11635.9|11639|11638.4|11635.1|11634.5|103
1755190200000|2025-08-14 16:50:00|11636.6|11636|11634.7|11634.1|11637.5|11636.6|11633.8|11633.2|87
1755190500000|2025-08-14 16:55:00|11633.6|11633|11634.6|11634|11635|11634.4|11631.3|11630.4|196
1755190800000|2025-08-14 17:00:00|11634.7|11634.1|11640.7|11639|11640.7|11639|11634.7|11634.1|200
1755191100000|2025-08-14 17:05:00|11640.3|11639.4|11642.9|11642.3|11643.7|11643|11638.9|11637.9|117
1755191400000|2025-08-14 17:10:00|11643|11642.4|11643.4|11642.8|11643.6|11642.9|11642.1|11641.5|80
1755191700000|2025-08-14 17:15:00|11643.5|11642.9|11639.6|11639|11644.5|11643.6|11639.2|11638.6|134
1755192000000|2025-08-14 17:20:00|11639.8|11639.2|11643.4|11642.8|11643.9|11643|11639.8|11639.2|99
1755192300000|2025-08-14 17:25:00|11643.5|11642.9|11640.6|11640|11643.5|11642.9|11640|11639.4|87
1755192600000|2025-08-14 17:30:00|11640.5|11639.9|11638.9|11638.3|11640.5|11639.9|11636|11635.4|110
1755192900000|2025-08-14 17:35:00|11638.8|11638.2|11636.6|11636|11638.8|11638.2|11634.3|11633.7|126
1755193200000|2025-08-14 17:40:00|11636.1|11635.5|11633.6|11633|11636.1|11635.5|11632.4|11631.5|101
1755193500000|2025-08-14 17:45:00|11633.5|11632.9|11637.6|11636.7|11637.7|11636.8|11632.6|11632|140
1755193800000|2025-08-14 17:50:00|11637.4|11636.5|11636.6|11636|11637.4|11636.5|11635.4|11634.8|95
1755194100000|2025-08-14 17:55:00|11636.8|11636.2|11637.4|11636.8|11638|11637.3|11636.2|11635.6|118
1755194400000|2025-08-14 18:00:00|11637.7|11637.1|11636.7|11636.1|11638.4|11637.8|11636.1|11635.5|142
1755194700000|2025-08-14 18:05:00|11636.4|11635.8|11633.8|11633.2|11636.5|11635.9|11633.4|11632.8|142
1755195000000|2025-08-14 18:10:00|11633.9|11633.3|11635.6|11635|11636.6|11636|11633.9|11633.3|96
1755195300000|2025-08-14 18:15:00|11635.7|11635.1|11637.1|11636.5|11637.1|11636.5|11634.7|11634.1|109
1755195600000|2025-08-14 18:20:00|11637|11636.4|11638|11637.4|11638.5|11637.9|11636.1|11635.5|94
1755195900000|2025-08-14 18:25:00|11637.7|11637.1|11641.5|11640.9|11641.8|11641.2|11637.5|11636.9|74
1755196200000|2025-08-14 18:30:00|11641.6|11641|11640.3|11639.7|11642|11641.4|11639.5|11638.9|82
1755196500000|2025-08-14 18:35:00|11640.1|11639.5|11641.3|11640.7|11641.8|11641.2|11640|11638.9|85
1755196800000|2025-08-14 18:40:00|11641.4|11640.8|11638.8|11638.2|11641.6|11641|11638.3|11637.7|71
1755197100000|2025-08-14 18:45:00|11638.4|11637.8|11640.7|11640.1|11640.7|11640.1|11638.1|11637.4|39
1755197400000|2025-08-14 18:50:00|11640.6|11640|11641.1|11640.5|11643.1|11642.5|11640.4|11639.8|76
1755197700000|2025-08-14 18:55:00|11641.5|11640.9|11641.8|11641.2|11642.2|11641.6|11640.6|11640|94
1755198000000|2025-08-14 19:00:00|11642|11641.4|11645.8|11645.2|11646|11645.4|11641.8|11641.2|174
1755198300000|2025-08-14 19:05:00|11645.9|11645.3|11646.8|11646.2|11647.3|11646.6|11644|11643.4|104
1755198600000|2025-08-14 19:10:00|11646.9|11646.3|11646.1|11645.5|11647.2|11646.6|11645.6|11645|81
1755198900000|2025-08-14 19:15:00|11646|11645.4|11647.1|11646.5|11647.1|11646.5|11644.9|11644.3|95
1755199200000|2025-08-14 19:20:00|11647|11646.4|11646.6|11645.2|11648.2|11647|11646.4|11645.2|90
1755199500000|2025-08-14 19:25:00|11646.7|11645.3|11647|11646.1|11648|11647.1|11646.4|11645.1|61
1755199800000|2025-08-14 19:30:00|11647.1|11646.2|11649.8|11649.2|11649.9|11649.3|11646.4|11645.5|76
1755200100000|2025-08-14 19:35:00|11649.9|11649.3|11650.5|11649.9|11650.5|11649.9|11649|11648.4|56
1755200400000|2025-08-14 19:40:00|11650.3|11649.7|11649.9|11649.3|11650.8|11650.2|11649.2|11648.6|60
1755200700000|2025-08-14 19:45:00|11650.1|11649.5|11650.1|11649.5|11650.5|11649.9|11648.7|11648.1|50
1755201000000|2025-08-14 19:50:00|11650|11649.4|11647.5|11646.9|11650|11649.4|11647.2|11646.6|67
1755201300000|2025-08-14 19:55:00|11646.8|11646.2|11649|11648.1|11649.7|11648.8|11646.2|11645.6|105
1755201600000|2025-08-14 20:00:00|11648.9|11648|11650.3|11649.4|11650.6|11649.7|11648.4|11647.8|73
1755201900000|2025-08-14 20:05:00|11650.4|11649.5|11650|11649.1|11650.7|11649.8|11648.9|11648.1|48
1755202200000|2025-08-14 20:10:00|11649.9|11649|11650.6|11649.7|11650.6|11649.7|11648.7|11647.8|43
1755202500000|2025-08-14 20:15:00|11650.7|11649.8|11648.6|11647.7|11650.7|11649.8|11648.5|11647.4|41
1755202800000|2025-08-14 20:20:00|11648.7|11647.8|11647.5|11646.1|11649|11648.4|11647|11646.1|41
1755203100000|2025-08-14 20:25:00|11647.7|11646.3|11647.9|11647.3|11648.1|11647.5|11647.2|11646.3|31
1755203400000|2025-08-14 20:30:00|11647.8|11647.2|11646.9|11646.3|11649|11648.4|11646.6|11646|42
1755203700000|2025-08-14 20:35:00|11646.8|11646.2|11646.5|11645.9|11647.3|11646.7|11645.8|11644.9|52
1755204000000|2025-08-14 20:40:00|11646.3|11645.7|11647.6|11647|11647.6|11647|11646.3|11645.7|26
1755204300000|2025-08-14 20:45:00|11648.1|11647.5|11648.9|11648|11649.4|11648.1|11648.1|11647|44
1755204600000|2025-08-14 20:50:00|11648.7|11647.8|11649.7|11648.8|11650.3|11649.3|11648.7|11647.8|40
1755204900000|2025-08-14 20:55:00|11650|11648.5|11650.1|11646.3|11651.2|11649.1|11648.6|11645.6|91
1755205200000|2025-08-14 21:00:00|11649.7|11646.6|11651.9|11647|11651.9|11647|11649.7|11645.5|18
1755205500000|2025-08-14 21:05:00|11652.1|11646.9|11652.1|11646.7|11652.2|11647|11651.8|11646.7|23
1755205800000|2025-08-14 21:10:00|11652|11646.8|11651.3|11646.6|11652.1|11647.1|11651.3|11646.6|5
1755206100000|2025-08-14 21:15:00|11651.4|11646.7|11651.4|11646.8|11651.5|11646.8|11651.3|11646.6|9
1755206400000|2025-08-14 21:20:00|11651.5|11646.6|11650.7|11646.5|11651.9|11646.9|11650.7|11646.4|15
1755206700000|2025-08-14 21:25:00|11650.8|11646.4|11651.6|11648.1|11652.5|11648.4|11650.3|11646.2|30
1755207000000|2025-08-14 21:30:00|11651.9|11648|11651.2|11647.8|11651.9|11648.2|11649.9|11646.2|49
1755207300000|2025-08-14 21:35:00|11651.1|11647.9|11649.9|11646.9|11651.3|11647.9|11649.7|11646|37
1755207600000|2025-08-14 21:40:00|11649.8|11646.8|11649.7|11647|11649.9|11647|11649.6|11646.5|15
1755207900000|2025-08-14 21:45:00|11649.8|11646.7|11653.8|11648.2|11654.2|11648.4|11649.8|11646.6|41
1755208200000|2025-08-14 21:50:00|11653.5|11648.3|11652.5|11648.6|11654.3|11649.2|11652.4|11648.2|32
1755208500000|2025-08-14 21:55:00|11652.4|11648.7|11654.2|11649.4|11654.8|11649.7|11652.2|11648.2|64
1755208800000|2025-08-14 22:00:00|11654.4|11649.2|11652.1|11650.1|11654.4|11650.3|11650.8|11648.1|96
1755209100000|2025-08-14 22:05:00|11651.7|11650.4|11653|11652.1|11654.3|11652.1|11651.7|11650.4|50
1755209400000|2025-08-14 22:10:00|11653.5|11652.6|11652.6|11651.7|11653.5|11652.6|11652.2|11651.3|36
1755209700000|2025-08-14 22:15:00|11652.5|11651.6|11651.6|11650.7|11652.5|11651.6|11651.1|11650.2|29
1755210000000|2025-08-14 22:20:00|11651.7|11650.8|11651.5|11650.6|11651.7|11650.8|11650.7|11649.8|20
1755210300000|2025-08-14 22:25:00|11651.6|11650.7|11650.6|11649.7|11651.7|11650.7|11650.6|11649.7|24
1755210600000|2025-08-14 22:30:00|11650.8|11649.5|11651.4|11650.5|11651.4|11650.5|11650|11649.1|28
1755210900000|2025-08-14 22:35:00|11651.6|11650.7|11651.9|11651|11651.9|11651|11650.6|11649.6|27
1755211200000|2025-08-14 22:40:00|11652.1|11650.9|11651|11650.1|11652.1|11650.9|11650.9|11650|16
1755211500000|2025-08-14 22:45:00|11651.2|11650|11650.5|11649.6|11651.6|11650.4|11650.4|11649.5|28
1755211800000|2025-08-14 22:50:00|11651|11649.5|11649.9|11649|11651.2|11649.6|11648.9|11647.9|26
1755212100000|2025-08-14 22:55:00|11650.2|11649.1|11650.4|11649.5|11650.8|11649.7|11649.7|11648.8|19
1755212400000|2025-08-14 23:00:00|11650.5|11649.6|11650.1|11649.2|11650.5|11649.6|11648.5|11647.6|39
1755212700000|2025-08-14 23:05:00|11650.4|11649.5|11650.3|11649.4|11651|11650.1|11650.2|11649.3|21
1755213000000|2025-08-14 23:10:00|11650.2|11649.3|11647.9|11646.7|11650.2|11649.3|11647.2|11646.1|34
1755213300000|2025-08-14 23:15:00|11647.6|11646.5|11648.2|11647.3|11648.4|11647.6|11647.2|11646.3|27
1755213600000|2025-08-14 23:20:00|11648|11647.1|11649.4|11648.5|11649.8|11648.9|11648|11647.1|20
1755213900000|2025-08-14 23:25:00|11649.3|11648.4|11648.6|11647.7|11649.6|11648.7|11648.5|11647.6|26
1755214200000|2025-08-14 23:30:00|11648.5|11647.6|11649.8|11649.2|11650.4|11649.8|11648|11647.1|44
1755214500000|2025-08-14 23:35:00|11650.4|11648.8|11651.3|11650.7|11651.6|11651|11650.1|11648.8|28
1755214800000|2025-08-14 23:40:00|11651.4|11650.8|11652.5|11650.5|11652.5|11651.6|11651.2|11650.1|42
1755215100000|2025-08-14 23:45:00|11652.1|11651.2|11652.5|11651.6|11653|11651.6|11651.5|11650.5|41
1755215400000|2025-08-14 23:50:00|11652.6|11651.7|11650.7|11649.8|11653.1|11652.2|11650.4|11649.2|70
1755215700000|2025-08-14 23:55:00|11650.9|11650|11651.1|11650.5|11651.5|11650.9|11650.5|11649.9|51
1755216000000|2025-08-15 00:00:00|11651.2|11650.6|11647.9|11647.3|11651.2|11650.6|11647.4|11646.8|101
1755216300000|2025-08-15 00:05:00|11648.2|11647.6|11650|11649.4|11650.7|11649.8|11647.8|11647.2|53
1755216600000|2025-08-15 00:10:00|11650.1|11649.5|11650.8|11650.2|11651.5|11650.9|11650|11649.4|54
1755216900000|2025-08-15 00:15:00|11650.7|11650.1|11651.5|11650.6|11651.6|11650.9|11650.3|11649.1|59
1755217200000|2025-08-15 00:20:00|11652.2|11651.3|11652.5|11651.6|11653|11651.9|11650.7|11649.8|78
1755217500000|2025-08-15 00:25:00|11652.6|11651.7|11649.3|11648.7|11652.6|11651.7|11649.1|11648.5|43
1755217800000|2025-08-15 00:30:00|11649.1|11648.5|11650.5|11649.9|11650.6|11650|11649|11648.4|30
1755218100000|2025-08-15 00:35:00|11650.4|11649.8|11650.4|11649.8|11651.2|11650.6|11649.7|11649.1|38
1755218400000|2025-08-15 00:40:00|11650.5|11649.6|11650.2|11649.6|11651.5|11650.9|11650.1|11649.5|47
1755218700000|2025-08-15 00:45:00|11650.1|11649.5|11648.7|11648.1|11650.1|11649.5|11648|11647.4|54
1755219000000|2025-08-15 00:50:00|11648.6|11648|11651.5|11650.9|11652.9|11652.3|11648.3|11647.7|94
1755219300000|2025-08-15 00:55:00|11651.6|11651|11652.5|11651.9|11653.8|11653|11651.2|11650.6|107
1755219600000|2025-08-15 01:00:00|11652.9|11652.3|11653.5|11652.9|11655.2|11654.6|11650.2|11649.6|110
1755219900000|2025-08-15 01:05:00|11653.4|11652.8|11650.1|11649.5|11654.2|11653.6|11649.9|11649.3|65
1755220200000|2025-08-15 01:10:00|11650.3|11649.7|11650.7|11650.1|11651.5|11650.9|11650|11649.4|71
1755220500000|2025-08-15 01:15:00|11650.9|11650.3|11652.1|11651.2|11652.3|11651.7|11650.4|11649.8|82
1755220800000|2025-08-15 01:20:00|11651.1|11650.2|11651.5|11650.6|11651.6|11650.7|11649.3|11648.4|74
1755221100000|2025-08-15 01:25:00|11651.4|11650.5|11653.8|11652.9|11654|11653.1|11651.1|11650.2|73
1755221400000|2025-08-15 01:30:00|11653.6|11652.7|11655.3|11654.4|11655.5|11654.4|11651.6|11650.7|129
1755221700000|2025-08-15 01:35:00|11655.4|11654.5|11655.7|11654.8|11656.3|11655.4|11655|11654.1|95
1755222000000|2025-08-15 01:40:00|11655.6|11654.7|11657.6|11656.7|11658.7|11657.8|11655.2|11654.3|127
1755222300000|2025-08-15 01:45:00|11657.2|11656.3|11658|11657.1|11658.5|11657.6|11656.7|11655.8|69
1755222600000|2025-08-15 01:50:00|11657.9|11657|11656.7|11655.8|11659|11658|11656.5|11655.8|47
1755222900000|2025-08-15 01:55:00|11656.3|11655.4|11653.9|11653|11657.7|11656.7|11653.5|11652.6|105
1755223200000|2025-08-15 02:00:00|11653.4|11652.5|11656|11655.1|11656.8|11655.7|11652.6|11651.7|73
1755223500000|2025-08-15 02:05:00|11656.2|11655.3|11657.1|11656.2|11657.9|11657.1|11655.4|11654.5|85
1755223800000|2025-08-15 02:10:00|11656.2|11655.6|11656.4|11655.5|11657.7|11656.8|11655.6|11654.7|99
1755224100000|2025-08-15 02:15:00|11656.5|11655.6|11654.8|11653.9|11656.6|11655.7|11654.1|11653.2|88
1755224400000|2025-08-15 02:20:00|11654.7|11653.8|11652.9|11652|11654.7|11653.8|11651.7|11650.8|85
1755224700000|2025-08-15 02:25:00|11652.5|11651.6|11651.6|11651|11652.5|11651.6|11650.2|11649.2|92
1755225000000|2025-08-15 02:30:00|11651.8|11651.2|11654.6|11653.7|11655.1|11654.2|11651.1|11650.5|72
1755225300000|2025-08-15 02:35:00|11654.5|11653.6|11656.2|11655.3|11656.2|11655.3|11653.3|11652.4|69
1755225600000|2025-08-15 02:40:00|11656.4|11655.5|11655|11654.1|11656.5|11655.6|11653.9|11653|67
1755225900000|2025-08-15 02:45:00|11655.1|11654.2|11656.6|11656|11657.2|11656.6|11654.7|11653.8|58
1755226200000|2025-08-15 02:50:00|11656.5|11655.9|11656.7|11656.1|11657.4|11656.8|11655.3|11654.7|54
1755226500000|2025-08-15 02:55:00|11656.6|11656|11657.4|11656.8|11658.2|11657.6|11655.9|11655.3|75
1755226800000|2025-08-15 03:00:00|11657.9|11657.3|11658.5|11657.9|11659.4|11658.8|11657.7|11656.8|62
1755227100000|2025-08-15 03:05:00|11658.3|11657.7|11659.3|11658.7|11659.8|11659.2|11657.4|11656.8|56
1755227400000|2025-08-15 03:10:00|11659.2|11658.6|11659.3|11658.7|11659.8|11659.2|11658.2|11657.6|43
1755227700000|2025-08-15 03:15:00|11659.8|11659.2|11660.3|11659.7|11661.1|11660.5|11659.5|11658.6|95
1755228000000|2025-08-15 03:20:00|11660.2|11659.6|11660.9|11660.3|11661.4|11660.8|11659.7|11659.1|68
1755228300000|2025-08-15 03:25:00|11661.2|11660.6|11660.5|11659.9|11661.3|11660.7|11659.8|11659.2|59
1755228600000|2025-08-15 03:30:00|11660.4|11659.8|11662.6|11662|11663.2|11662.4|11660.2|11659.6|88
1755228900000|2025-08-15 03:35:00|11662.5|11661.9|11662.3|11661.7|11663.1|11662.5|11661.2|11660.6|54
1755229200000|2025-08-15 03:40:00|11662.2|11661.6|11663.1|11662.5|11663.2|11662.6|11662.2|11661.6|55
1755229500000|2025-08-15 03:45:00|11662.8|11662.2|11663.8|11663.2|11665.1|11664.5|11662.8|11662.2|62
1755229800000|2025-08-15 03:50:00|11663.5|11662.9|11660.9|11660.3|11663.5|11662.9|11659.8|11659.2|68
1755230100000|2025-08-15 03:55:00|11660.7|11660.1|11660.6|11660|11661.4|11660.8|11660|11659.4|48
1755230400000|2025-08-15 04:00:00|11660.7|11660.1|11660.9|11660.3|11663|11662.1|11660.6|11660|41
1755230700000|2025-08-15 04:05:00|11661.3|11660.7|11661.7|11661.1|11661.8|11661.2|11660.9|11660.3|31
1755231000000|2025-08-15 04:10:00|11661.6|11661|11662|11661.4|11662.4|11661.8|11661.4|11660.8|53
1755231300000|2025-08-15 04:15:00|11662.1|11661.5|11661.4|11660.8|11662.4|11661.5|11661.2|11660.6|31
1755231600000|2025-08-15 04:20:00|11661.3|11660.7|11659.8|11659.2|11661.3|11660.7|11659.4|11658.8|50
1755231900000|2025-08-15 04:25:00|11659.9|11659.3|11660.7|11660.1|11661.3|11660.7|11659.8|11659.2|55
1755232200000|2025-08-15 04:30:00|11660.8|11660.2|11660.9|11660|11661|11660.2|11660.1|11659.5|33
1755232500000|2025-08-15 04:35:00|11660.4|11659.8|11660.3|11659.7|11661|11660.3|11660.1|11658.9|35
1755232800000|2025-08-15 04:40:00|11659.8|11659.2|11660.7|11660.1|11661.1|11660.1|11659.6|11659|29
1755233100000|2025-08-15 04:45:00|11661|11659.9|11662.3|11661.4|11662.5|11661.6|11660.6|11659.9|29
1755233400000|2025-08-15 04:50:00|11662.4|11661.5|11664.1|11663.2|11664.2|11663.5|11662.4|11661.5|40
1755233700000|2025-08-15 04:55:00|11663.6|11662.7|11663.8|11662.9|11664.5|11663.6|11663.6|11662.7|22
1755234000000|2025-08-15 05:00:00|11663.6|11662.7|11662.9|11662.3|11664.2|11663.3|11662.6|11661.9|64
1755234300000|2025-08-15 05:05:00|11662.7|11662.1|11663.2|11662.6|11663.7|11662.8|11661.8|11661.2|45
1755234600000|2025-08-15 05:10:00|11663.4|11662.8|11663.1|11662.5|11664.3|11663.4|11662.3|11661.7|46
1755234900000|2025-08-15 05:15:00|11663.2|11662.6|11664.2|11663.3|11664.2|11663.3|11663|11662.4|45
1755235200000|2025-08-15 05:20:00|11664.3|11663.4|11663.3|11662.7|11664.5|11663.4|11663.2|11662.1|45
1755235500000|2025-08-15 05:25:00|11663.4|11662.8|11664|11663.4|11664.9|11664.1|11663.4|11662.8|28
1755235800000|2025-08-15 05:30:00|11663.9|11663.3|11663|11662.4|11664.3|11663.7|11662.4|11661.8|47
1755236100000|2025-08-15 05:35:00|11663.6|11663|11666.2|11665.6|11666.4|11665.8|11663.5|11662.9|57
1755236400000|2025-08-15 05:40:00|11666.3|11665.7|11663.5|11662.9|11666.6|11665.8|11663.2|11662.6|71
1755236700000|2025-08-15 05:45:00|11663.4|11662.8|11667.3|11666.7|11667.3|11666.7|11663.4|11662.8|63
1755237000000|2025-08-15 05:50:00|11667.2|11666.6|11668.3|11667.7|11668.3|11667.7|11665.7|11665.1|86
1755237300000|2025-08-15 05:55:00|11668.4|11667.8|11671.1|11670.5|11671.6|11671|11668|11667.4|121
1755237600000|2025-08-15 06:00:00|11671.3|11670.7|11672.5|11671.6|11673.3|11672.7|11668.3|11667.7|199
1755237900000|2025-08-15 06:05:00|11673|11672.1|11672.8|11672.2|11674.1|11672.9|11671.3|11670.2|126
1755238200000|2025-08-15 06:10:00|11672.7|11672.1|11673.1|11672.2|11675.2|11674.1|11671.4|11670.8|130
1755238500000|2025-08-15 06:15:00|11673|11672.1|11670|11669.1|11673|11672.1|11669.7|11669.1|132
1755238800000|2025-08-15 06:20:00|11670.1|11669.2|11667.8|11667.2|11670.2|11669.6|11667.3|11666.7|95
1755239100000|2025-08-15 06:25:00|11667.4|11666.8|11667.4|11666.8|11668.5|11667.9|11665.8|11665.2|110
1755239400000|2025-08-15 06:30:00|11667.5|11666.9|11672.7|11672.1|11674|11673.1|11667.5|11666.9|147
1755239700000|2025-08-15 06:35:00|11672.6|11672|11672.5|11671.9|11674.3|11673.7|11671.6|11671|114
1755240000000|2025-08-15 06:40:00|11672|11671.4|11673.2|11672.3|11675.5|11674.7|11671.9|11671.2|118
1755240300000|2025-08-15 06:45:00|11673.1|11672.2|11673.4|11672.8|11674.3|11673.4|11671.8|11671.1|122
1755240600000|2025-08-15 06:50:00|11673.3|11672.7|11673.8|11673.2|11674.3|11673.7|11672.9|11672.3|89
1755240900000|2025-08-15 06:55:00|11673.7|11673.1|11672.4|11671.8|11674|11673.1|11670.7|11670.1|131
1755241200000|2025-08-15 07:00:00|11672.6|11672|11676.9|11676.3|11676.9|11676.3|11672.6|11672|172
1755241500000|2025-08-15 07:05:00|11677.2|11676.2|11679.8|11679.2|11681.4|11680.1|11676.8|11675.9|220
1755241800000|2025-08-15 07:10:00|11679.7|11679.1|11676.8|11676.2|11681.4|11680.8|11676.4|11675.6|172
1755242100000|2025-08-15 07:15:00|11676.5|11675.9|11677.9|11677|11678.5|11677.6|11674.2|11673.4|201
1755242400000|2025-08-15 07:20:00|11678.5|11677.6|11677|11676.4|11679.3|11678.7|11675.8|11675.2|124
1755242700000|2025-08-15 07:25:00|11676.9|11676.3|11677.7|11677.1|11678.1|11677.5|11676.1|11675.5|105
1755243000000|2025-08-15 07:30:00|11677.6|11677|11677.3|11676.7|11678.3|11677.7|11675.7|11675.1|168
1755243300000|2025-08-15 07:35:00|11677.4|11676.8|11677.8|11677.2|11678.4|11677.8|11676.2|11675.6|103
1755243600000|2025-08-15 07:40:00|11677.7|11677.1|11679.6|11679|11679.7|11679.1|11676|11675.4|85
1755243900000|2025-08-15 07:45:00|11679.7|11679.1|11678|11677.4|11680|11679.4|11676.5|11675.9|99
1755244200000|2025-08-15 07:50:00|11677.9|11677.3|11681.6|11680.7|11682|11681.1|11677.9|11677.3|117
1755244500000|2025-08-15 07:55:00|11681.8|11680.9|11683.4|11682.8|11684.7|11684|11681.7|11680.8|223
1755244800000|2025-08-15 08:00:00|11683.3|11682.7|11682.8|11682.2|11684.5|11683.9|11682.2|11681.6|182
1755245100000|2025-08-15 08:05:00|11683.1|11682.5|11683.2|11682.6|11684.9|11684|11682.2|11681.6|120
1755245400000|2025-08-15 08:10:00|11683.1|11682.5|11683.7|11683.1|11685.6|11685|11682.3|11681.7|115
1755245700000|2025-08-15 08:15:00|11683.5|11682.9|11682.6|11682|11685.6|11684.8|11682|11681.4|140
1755246000000|2025-08-15 08:20:00|11682.7|11682.1|11679.6|11679|11682.8|11682.2|11679.2|11678.6|121
1755246300000|2025-08-15 08:25:00|11679.7|11679.1|11679.2|11678.6|11679.7|11679.1|11677.3|11676.7|121
1755246600000|2025-08-15 08:30:00|11679.3|11678.7|11679.7|11679.1|11680|11679.4|11678|11677.4|104
1755246900000|2025-08-15 08:35:00|11679.6|11679|11678.4|11677.8|11680.2|11679.6|11678.2|11677.6|70
1755247200000|2025-08-15 08:40:00|11678.6|11678|11678|11677.4|11678.7|11678.1|11676.8|11676.1|106
1755247500000|2025-08-15 08:45:00|11678.1|11677.5|11682.5|11681.9|11682.9|11682.2|11677.7|11677.1|131
1755247800000|2025-08-15 08:50:00|11682.6|11682|11681.9|11681.3|11684.5|11683.7|11681.6|11681|132
1755248100000|2025-08-15 08:55:00|11682|11681.4|11682.9|11682.3|11684.2|11683.6|11682|11681.4|129
1755248400000|2025-08-15 09:00:00|11682.7|11682.1|11683.7|11683.1|11684.6|11684|11680.9|11680.3|144
1755248700000|2025-08-15 09:05:00|11683.8|11683.2|11684.9|11684.3|11685.1|11684.5|11682.8|11682.2|128
1755249000000|2025-08-15 09:10:00|11685.2|11684.6|11687|11686.4|11687.8|11687.2|11685.1|11684.5|130
1755249300000|2025-08-15 09:15:00|11686.9|11686.3|11689.3|11688.7|11689.4|11688.8|11685.8|11685.2|138
1755249600000|2025-08-15 09:20:00|11689.2|11688.6|11686.6|11686|11689.4|11688.8|11685.4|11684.8|114
1755249900000|2025-08-15 09:25:00|11686.2|11685.6|11687.6|11687|11688.7|11688.1|11686.1|11685.5|84
1755250200000|2025-08-15 09:30:00|11687.4|11686.8|11685.2|11684.6|11688.3|11687.7|11684.5|11683.9|129
1755250500000|2025-08-15 09:35:00|11685.1|11684.5|11686|11685.4|11686.2|11685.6|11683.8|11683.2|132
1755250800000|2025-08-15 09:40:00|11685.9|11685.3|11687.3|11686.7|11687.7|11687.1|11683.8|11683.2|103
1755251100000|2025-08-15 09:45:00|11687.5|11686.9|11687.3|11686.7|11688.7|11688.1|11686.3|11685.6|99
1755251400000|2025-08-15 09:50:00|11687.5|11686.9|11687.3|11686.2|11688|11687.1|11685.5|11684.9|109
1755251700000|2025-08-15 09:55:00|11687.1|11685.5|11688.2|11687.6|11690.7|11689.7|11686.6|11685.5|166
1755252000000|2025-08-15 10:00:00|11688.5|11687.5|11690.1|11689.2|11690.4|11689.5|11686.9|11686.3|129
1755252300000|2025-08-15 10:05:00|11689.7|11689.1|11691.5|11690.9|11691.8|11691.2|11687.7|11687.1|100
1755252600000|2025-08-15 10:10:00|11691.4|11690.8|11688.6|11688|11691.6|11691|11688.1|11687.5|109
1755252900000|2025-08-15 10:15:00|11688.7|11688.1|11687.1|11686.5|11689.9|11689.3|11687.1|11686.5|89
1755253200000|2025-08-15 10:20:00|11687.6|11687|11684.5|11683.9|11688.5|11687.9|11684.2|11683.6|77
1755253500000|2025-08-15 10:25:00|11684.4|11683.8|11684.3|11683.7|11685.6|11685|11684.2|11683.6|67
1755253800000|2025-08-15 10:30:00|11684.2|11683.6|11685.3|11684.7|11686.6|11686|11683.9|11683.3|88
1755254100000|2025-08-15 10:35:00|11685.4|11684.8|11683.7|11683.1|11686.5|11685.7|11683.2|11682.6|64
1755254400000|2025-08-15 10:40:00|11683.8|11683.2|11681.7|11681.1|11685.5|11684.6|11681.7|11681.1|100
1755254700000|2025-08-15 10:45:00|11681.8|11681.2|11687|11686.4|11687.3|11686.7|11680.8|11680.1|191
1755255000000|2025-08-15 10:50:00|11686.9|11686.3|11687.3|11686.4|11687.9|11687.3|11686.2|11685.6|111
1755255300000|2025-08-15 10:55:00|11687.2|11686.3|11685.9|11685.3|11687.5|11686.8|11685.9|11685.3|136
1755255600000|2025-08-15 11:00:00|11685.8|11685.2|11690.5|11689.9|11691.3|11690.6|11685.2|11684.6|156
1755255900000|2025-08-15 11:05:00|11690.6|11690|11689.2|11688.6|11692|11691.4|11688.4|11687.6|81
1755256200000|2025-08-15 11:10:00|11689.1|11688.5|11690.9|11690.3|11691.2|11690.6|11689|11688.4|62
1755256500000|2025-08-15 11:15:00|11691.1|11690.5|11690.2|11689.6|11691.2|11690.6|11689.6|11689|64
1755256800000|2025-08-15 11:20:00|11690.3|11689.7|11689|11688.4|11690.8|11690.2|11687.8|11687.2|60
1755257100000|2025-08-15 11:25:00|11689.1|11688.5|11688.6|11687.7|11690.2|11689.6|11688.2|11687.1|97
1755257400000|2025-08-15 11:30:00|11689|11688.1|11689|11688.4|11690.2|11689.6|11687.9|11687.3|81
1755257700000|2025-08-15 11:35:00|11689.2|11688.6|11688|11687.4|11690.8|11690.2|11688|11687.4|73
1755258000000|2025-08-15 11:40:00|11688.1|11687.5|11685.8|11685.2|11689|11688.4|11685|11684.4|84
1755258300000|2025-08-15 11:45:00|11685.7|11685.1|11683.9|11683.3|11685.7|11685.1|11683.8|11683.2|79
1755258600000|2025-08-15 11:50:00|11684.1|11683.5|11683.5|11682.9|11685.3|11684.6|11681.9|11681.3|110
1755258900000|2025-08-15 11:55:00|11683.4|11682.8|11688.2|11687.6|11688.5|11687.6|11683.1|11682.5|162
1755259200000|2025-08-15 12:00:00|11687.8|11687.2|11686.7|11686.1|11688.6|11688|11686.6|11686|112
1755259500000|2025-08-15 12:05:00|11686.6|11686|11687.7|11687.1|11690.7|11689.8|11685.1|11684.5|117
1755259800000|2025-08-15 12:10:00|11687.5|11686.9|11691.4|11690.5|11692.6|11692|11687.5|11686.7|165
1755260100000|2025-08-15 12:15:00|11691.3|11690.4|11688.7|11688.1|11691.3|11690.4|11688.2|11687.6|153
1755260400000|2025-08-15 12:20:00|11688.5|11687.9|11685|11684.1|11690.5|11689.9|11684.5|11683.8|193
1755260700000|2025-08-15 12:25:00|11685.1|11684.2|11690|11684|11690.5|11687.6|11684.8|11683.5|213
1755261000000|2025-08-15 12:30:00|11689.6|11683.6|11680|11679.4|11691.3|11687.5|11674.3|11673.4|828
1755261300000|2025-08-15 12:35:00|11680.1|11679.5|11695.4|11694.8|11695.9|11695|11679.7|11679.1|526
1755261600000|2025-08-15 12:40:00|11695.5|11694.9|11695.1|11694.5|11700.5|11699.9|11692|11691.4|523
1755261900000|2025-08-15 12:45:00|11694.9|11694.3|11693.5|11692.9|11699|11698.4|11691.8|11691.2|346
1755262200000|2025-08-15 12:50:00|11693.6|11693|11687.2|11686.6|11695.3|11694.7|11687.2|11686.6|292
1755262500000|2025-08-15 12:55:00|11687.1|11686.5|11694|11693.4|11695.7|11695.1|11687|11686.4|275
1755262800000|2025-08-15 13:00:00|11694.1|11693.5|11697.3|11696.4|11700.8|11699.8|11694.1|11693.5|374
1755263100000|2025-08-15 13:05:00|11697.1|11696.2|11698.1|11697.5|11702.5|11701.5|11695.8|11694.9|320
1755263400000|2025-08-15 13:10:00|11698.2|11697.6|11691.8|11690.9|11698.2|11697.6|11690.7|11690.1|323
1755263700000|2025-08-15 13:15:00|11691.7|11690.8|11685.9|11685|11691.9|11691.1|11681.9|11681|377
1755264000000|2025-08-15 13:20:00|11686|11685.1|11687.4|11686.8|11689.4|11688.2|11683.7|11682.8|285
1755264300000|2025-08-15 13:25:00|11687.5|11686.9|11691.5|11690.6|11693.1|11692.2|11687.5|11686.9|277
1755264600000|2025-08-15 13:30:00|11691.6|11690.7|11692.1|11691.5|11697.3|11696.7|11689.9|11689.3|391
1755264900000|2025-08-15 13:35:00|11692.2|11691.6|11690.1|11689|11693.1|11692.5|11688.1|11687.5|356
1755265200000|2025-08-15 13:40:00|11690.7|11689.6|11694.1|11693.5|11698.5|11697.5|11690.2|11689.5|329
1755265500000|2025-08-15 13:45:00|11694.2|11693.6|11704.6|11703.7|11704.7|11703.8|11694.1|11693.5|409
1755265800000|2025-08-15 13:50:00|11704.7|11703.8|11702|11701.4|11708.3|11707.4|11702|11701.4|480
1755266100000|2025-08-15 13:55:00|11701.9|11701.3|11705|11699|11705|11703.7|11700.6|11699|288
1755266400000|2025-08-15 14:00:00|11704.9|11698.9|11710.7|11709.8|11714.4|11713.2|11701|11698.3|660
1755266700000|2025-08-15 14:05:00|11710.8|11710.1|11709.4|11708.5|11714.8|11714.2|11707.2|11706.3|443
1755267000000|2025-08-15 14:10:00|11709.1|11708.4|11712.4|11711.5|11713.7|11712.8|11708.8|11708.1|379
1755267300000|2025-08-15 14:15:00|11712.3|11711.4|11711.4|11710.5|11713|11712.1|11708.5|11707.7|382
1755267600000|2025-08-15 14:20:00|11711.5|11710.6|11713.1|11712.2|11716|11715.1|11711.4|11710.5|305
1755267900000|2025-08-15 14:25:00|11713.3|11712.4|11710.4|11709.8|11714.9|11713.6|11710.4|11709.8|316
1755268200000|2025-08-15 14:30:00|11710.5|11709.9|11710.8|11710.2|11712.7|11711.8|11705.8|11705.2|329
1755268500000|2025-08-15 14:35:00|11711|11710.4|11714.2|11713.6|11714.9|11714.3|11710|11709.2|246
1755268800000|2025-08-15 14:40:00|11714.1|11713.5|11714.2|11713.6|11715.7|11715.1|11713.1|11712.5|203
1755269100000|2025-08-15 14:45:00|11714.4|11713.8|11714.1|11713.2|11715.5|11714.6|11710.8|11709.9|226
1755269400000|2025-08-15 14:50:00|11714|11713.1|11709.2|11708.6|11715.7|11714.8|11707.8|11707.2|324
1755269700000|2025-08-15 14:55:00|11708.9|11708.3|11711.8|11711.2|11712.3|11711.7|11708|11707.4|309
1755270000000|2025-08-15 15:00:00|11711.5|11710.9|11713.8|11713.2|11715.2|11714.6|11710.6|11710|253
1755270300000|2025-08-15 15:05:00|11713.6|11713|11709.2|11708.3|11714.4|11713.8|11709.2|11708.3|242
1755270600000|2025-08-15 15:10:00|11709.4|11708.5|11704.7|11704.1|11709.6|11709|11703.4|11702.7|202
1755270900000|2025-08-15 15:15:00|11705.2|11704.6|11708.9|11708|11709.7|11709|11703.9|11703.3|180
1755271200000|2025-08-15 15:20:00|11708.8|11707.9|11710.7|11710.1|11711.5|11710.9|11706.5|11705.9|175
1755271500000|2025-08-15 15:25:00|11710.6|11710|11711.8|11711.2|11713.2|11712.4|11709.4|11708.8|161
1755271800000|2025-08-15 15:30:00|11711.7|11711.1|11712.1|11711.5|11714.9|11714.2|11711.1|11710.5|143
1755272100000|2025-08-15 15:35:00|11712.2|11711.6|11710.1|11709.5|11714.7|11713.8|11709.9|11709.3|150
1755272400000|2025-08-15 15:40:00|11709.9|11709.2|11709.1|11708.5|11711.3|11710.7|11707.2|11706.3|170
1755272700000|2025-08-15 15:45:00|11709|11708.4|11709.4|11708.8|11709.7|11709.1|11706.7|11705|133
1755273000000|2025-08-15 15:50:00|11709.2|11708.6|11708.3|11707.7|11711|11710.4|11707.1|11706.5|140
1755273300000|2025-08-15 15:55:00|11708.8|11708.2|11707.1|11706.2|11708.9|11708.3|11705.8|11705.2|134
1755273600000|2025-08-15 16:00:00|11707|11706.4|11705|11704.4|11708.7|11708.1|11704.4|11703.8|160
1755273900000|2025-08-15 16:05:00|11704.9|11704.3|11703.7|11703.1|11705.4|11704.8|11702.4|11701.8|136
1755274200000|2025-08-15 16:10:00|11703.8|11703.2|11705.2|11704.6|11706.4|11705.8|11703.6|11703|128
1755274500000|2025-08-15 16:15:00|11705.6|11705|11704.2|11703.6|11705.6|11705|11703.7|11702.6|89
1755274800000|2025-08-15 16:20:00|11704.1|11703.5|11703.2|11702.3|11704.8|11704.2|11702.7|11702.1|102
1755275100000|2025-08-15 16:25:00|11703.3|11702.4|11703.8|11703.2|11704.8|11704.2|11702.8|11702.1|100
1755275400000|2025-08-15 16:30:00|11704|11703.4|11704.5|11703.9|11704.5|11703.9|11702.9|11702.3|99
1755275700000|2025-08-15 16:35:00|11704.9|11704.3|11704.4|11703.8|11705|11704.3|11703.4|11702.7|69
1755276000000|2025-08-15 16:40:00|11704.3|11703.7|11702.9|11702.3|11704.6|11704|11702.8|11702.2|66
1755276300000|2025-08-15 16:45:00|11703.2|11702.6|11703.4|11702.8|11704.4|11703.8|11702.3|11701.4|89
1755276600000|2025-08-15 16:50:00|11703.5|11702.9|11702.7|11702.1|11704.2|11703.5|11702.6|11702|72
1755276900000|2025-08-15 16:55:00|11702.6|11702|11704.2|11703.6|11704.2|11703.6|11699.8|11699.2|117
1755277200000|2025-08-15 17:00:00|11704.3|11703.7|11703.3|11702.4|11704.3|11703.7|11699.6|11699|121
1755277500000|2025-08-15 17:05:00|11703.2|11702.3|11704|11703.4|11705.1|11704.5|11702.5|11701.7|85
1755277800000|2025-08-15 17:10:00|11704.2|11703.3|11703.9|11703.3|11705.1|11704.5|11703.6|11703|80
1755278100000|2025-08-15 17:15:00|11703.8|11703.2|11702.3|11701.7|11705.5|11704.6|11701.9|11701.3|74
1755278400000|2025-08-15 17:20:00|11701.8|11701.2|11700.5|11699.9|11702.6|11702|11699.8|11699.2|109
1755278700000|2025-08-15 17:25:00|11700.4|11699.8|11700.9|11700.3|11702.8|11702.2|11699.7|11699.1|105
1755279000000|2025-08-15 17:30:00|11701|11700.1|11700.6|11700|11701.8|11701.2|11699.8|11699.2|65
1755279300000|2025-08-15 17:35:00|11700|11699.4|11701.1|11700.5|11701.6|11701|11699.8|11699.2|53
1755279600000|2025-08-15 17:40:00|11701.2|11700.6|11705.1|11704.5|11705.4|11704.8|11701.2|11700.6|64
1755279900000|2025-08-15 17:45:00|11705|11704.4|11703.1|11702.5|11705.3|11704.6|11702.5|11701.9|69
1755280200000|2025-08-15 17:50:00|11702.9|11702.3|11705|11704.4|11705|11704.4|11702.6|11702|71
1755280500000|2025-08-15 17:55:00|11705.1|11704.5|11704.9|11704.3|11706.4|11705.8|11704.3|11703.7|104
1755280800000|2025-08-15 18:00:00|11704.6|11704|11704.1|11703.5|11705.2|11704.6|11702.8|11702.2|76
1755281100000|2025-08-15 18:05:00|11704|11703.4|11702.2|11701.6|11704.5|11703.9|11698.9|11698.3|138
1755281400000|2025-08-15 18:10:00|11702.1|11701.5|11704.6|11704|11705.8|11704.8|11702|11701.4|70
1755281700000|2025-08-15 18:15:00|11704.7|11704.1|11706.5|11705.6|11706.5|11705.7|11704|11703.4|86
1755282000000|2025-08-15 18:20:00|11706.6|11705.7|11706.1|11705.5|11707|11706.4|11705|11704.4|92
1755282300000|2025-08-15 18:25:00|11706.5|11705.9|11703.3|11702.7|11706.5|11705.9|11703.2|11702.6|82
1755282600000|2025-08-15 18:30:00|11702.9|11702.3|11704|11703.1|11705.2|11704.6|11702.9|11702.3|79
1755282900000|2025-08-15 18:35:00|11704.1|11703.2|11703.7|11703.1|11704.1|11703.4|11702.3|11701.7|67
1755283200000|2025-08-15 18:40:00|11703.4|11702.8|11703.1|11702.5|11703.4|11702.8|11702|11701.4|55
1755283500000|2025-08-15 18:45:00|11702.6|11702|11703.5|11702.9|11703.7|11703.1|11701.6|11701|56
1755283800000|2025-08-15 18:50:00|11704.6|11704|11704.4|11703.8|11705.6|11705|11704.1|11703.5|61
1755284100000|2025-08-15 18:55:00|11704.2|11703.6|11703.2|11702.6|11704.2|11703.6|11702.2|11701.6|111
1755284400000|2025-08-15 19:00:00|11703|11702.4|11703.1|11702.5|11703.8|11703.2|11701.6|11701|75
1755284700000|2025-08-15 19:05:00|11703|11702.4|11703.2|11702.6|11703.3|11702.6|11701.9|11701.3|51
1755285000000|2025-08-15 19:10:00|11703.3|11702.7|11702.8|11702.2|11704|11703.4|11702.6|11702|38
1755285300000|2025-08-15 19:15:00|11702.9|11702.3|11701.2|11700.6|11703.1|11702.3|11701.1|11700.5|48
1755285600000|2025-08-15 19:20:00|11701|11700.4|11702.4|11701.8|11702.6|11702|11700.3|11699.7|51
1755285900000|2025-08-15 19:25:00|11702.3|11701.7|11701.3|11700.7|11702.3|11701.7|11701.1|11700.5|57
1755286200000|2025-08-15 19:30:00|11701.4|11700.8|11703.7|11701.6|11703.7|11702.2|11701.4|11700.8|35
1755286500000|2025-08-15 19:35:00|11703.1|11700.9|11704.1|11702.2|11705.3|11703|11703.1|11700.9|109
1755286800000|2025-08-15 19:40:00|11704.3|11702.5|11702.3|11701.7|11704.5|11702.9|11702.2|11701.3|63
1755287100000|2025-08-15 19:45:00|11702.4|11701.8|11701.8|11700.9|11702.4|11701.8|11701.1|11700.2|61
1755287400000|2025-08-15 19:50:00|11701.9|11701|11702.6|11702|11703|11702|11701.3|11699.9|58
1755287700000|2025-08-15 19:55:00|11702.5|11701.9|11701.3|11700.7|11703|11702.4|11701.2|11700.6|84
1755288000000|2025-08-15 20:00:00|11701.4|11700.8|11702.9|11702.3|11703.1|11702.5|11701.3|11700.7|65
1755288300000|2025-08-15 20:05:00|11703.3|11702.4|11705.4|11704.5|11706|11705|11702.8|11701.9|38
1755288600000|2025-08-15 20:10:00|11705.8|11704.9|11708.7|11707.8|11708.8|11707.9|11705.2|11704.3|65
1755288900000|2025-08-15 20:15:00|11708.6|11707.7|11706.1|11705.2|11708.9|11708|11705|11704.1|29
1755289200000|2025-08-15 20:20:00|11706|11705.1|11704.7|11703.8|11707.3|11706.4|11704.7|11703.8|26
1755289500000|2025-08-15 20:25:00|11704.8|11703.9|11704.7|11703.8|11706.1|11705.2|11704.7|11703.8|43
1755289800000|2025-08-15 20:30:00|11704.6|11703.7|11702.6|11701.7|11705.3|11704.4|11702.6|11701.7|44
1755290100000|2025-08-15 20:35:00|11702.7|11701.8|11702.6|11701.7|11703|11702.1|11702.3|11701.4|27
1755290400000|2025-08-15 20:40:00|11702.8|11701.9|11702.4|11701.5|11702.9|11702|11701.2|11700.3|48
1755290700000|2025-08-15 20:45:00|11702.1|11701.2|11702.1|11701.2|11703.9|11702.2|11701.6|11700.1|85
1755291000000|2025-08-15 20:50:00|11702|11701.1|11706.5|11701.7|11707.2|11702.4|11701.9|11700.2|126
1755291300000|2025-08-15 20:55:00|11706.8|11701.4|11707.7|11701.1|11708.1|11702.2|11706|11699.4|115
1755460800000|2025-08-17 20:00:00|11718.2|11716.3|11717.3|11715.4|11718.2|11716.3|11716.4|11714.5|20
1755461100000|2025-08-17 20:05:00|11717.1|11715.2|11716.1|11710.6|11717.1|11715.2|11714.5|11710.6|11
1755461400000|2025-08-17 20:10:00|11717.7|11710.8|11717.5|11712|11718.7|11712|11717.5|11710.1|7
1755461700000|2025-08-17 20:15:00|11717.7|11711.9|11715.4|11713.5|11718|11714.2|11715.2|11710.5|8
1755462000000|2025-08-17 20:20:00|11719.6|11710.1|11721.4|11709.9|11721.8|11713.5|11715.2|11709.4|6
1755462300000|2025-08-17 20:25:00|11720.9|11709.4|11719.5|11710.9|11722.2|11714.6|11716.3|11709.4|15
1755462600000|2025-08-17 20:30:00|11718.5|11711|11722.1|11710.5|11722.1|11711.3|11718.5|11710.3|4
1755462900000|2025-08-17 20:35:00|11722.2|11710.2|11718.7|11710.1|11722.2|11714.1|11715.1|11708.8|17
1755463200000|2025-08-17 20:40:00|11717.6|11711|11718.6|11710.1|11719.7|11713.9|11714.9|11710.1|32
1755463500000|2025-08-17 20:45:00|11717.4|11711.1|11719|11709.7|11719|11711.1|11717.4|11709.7|3
1755463800000|2025-08-17 20:50:00|11721.2|11709.2|11717|11710.5|11721.2|11713.4|11714.9|11709.2|10
1755464100000|2025-08-17 20:55:00|11717.3|11710.2|11720.6|11708|11720.8|11711.7|11714.2|11708|14
1755464400000|2025-08-17 21:00:00|11719.7|11707.1|11717.2|11708.4|11719.7|11711.2|11713.7|11707.1|15
1755464700000|2025-08-17 21:05:00|11717|11707.8|11715.9|11709.6|11717.8|11709.7|11714.7|11706.1|69
1755465000000|2025-08-17 21:10:00|11716|11709.8|11714.9|11709.2|11716|11709.8|11714.7|11708.8|31
1755465300000|2025-08-17 21:15:00|11714.8|11709.3|11714.7|11709.7|11715.6|11710|11714.7|11708.1|42
1755465600000|2025-08-17 21:20:00|11714.6|11709.4|11713|11710.5|11714.6|11711|11712.3|11708.7|36
1755465900000|2025-08-17 21:25:00|11712.9|11710.4|11713.5|11708.6|11716.4|11710.4|11711.6|11706.6|31
1755466200000|2025-08-17 21:30:00|11713.2|11708.2|11716|11709.5|11716.1|11710.1|11712.1|11706.4|50
1755466500000|2025-08-17 21:35:00|11716.2|11709.4|11713.3|11710.8|11716.2|11710.8|11711.7|11708|32
1755466800000|2025-08-17 21:40:00|11713.6|11711.1|11717|11712|11718.5|11713.3|11713.4|11710.9|19
1755467100000|2025-08-17 21:45:00|11715.8|11713.3|11715.7|11713.2|11715.8|11713.3|11715.5|11713|8
1755467400000|2025-08-17 21:50:00|11715.6|11713.1|11716.7|11711.6|11716.7|11713.1|11715.2|11711.5|21
1755467700000|2025-08-17 21:55:00|11716.4|11711.3|11718.3|11712|11719.9|11713.3|11715|11711.1|32
1755468000000|2025-08-17 22:00:00|11717.8|11712.1|11712.7|11710|11718.9|11715.2|11711.6|11709.7|123
1755468300000|2025-08-17 22:05:00|11712.4|11710.4|11712.2|11711.3|11714.2|11712.3|11711|11710.1|41
1755468600000|2025-08-17 22:10:00|11712.3|11711.4|11711.5|11710.2|11712.7|11711.4|11710.6|11709.7|73
1755468900000|2025-08-17 22:15:00|11711.4|11710.1|11712.2|11711.3|11713.2|11712.3|11710.9|11709.7|57
1755469200000|2025-08-17 22:20:00|11713|11710.5|11712.6|11710.1|11713|11711.6|11711.4|11710.1|42
1755469500000|2025-08-17 22:25:00|11712.5|11710.6|11713|11712.1|11713|11712.1|11711.6|11710.2|39
1755469800000|2025-08-17 22:30:00|11713.6|11711.6|11713.5|11712.6|11715.1|11713.9|11711.8|11710.9|57
1755470100000|2025-08-17 22:35:00|11713.6|11712.7|11711.9|11711|11713.6|11712.7|11711.8|11710.9|66
1755470400000|2025-08-17 22:40:00|11711.8|11710.9|11712.2|11711.3|11713.1|11712.1|11711.8|11710.9|22
1755470700000|2025-08-17 22:45:00|11711.6|11710.7|11712.1|11711|11712.3|11711.2|11711.3|11710.4|28
1755471000000|2025-08-17 22:50:00|11712.3|11711.2|11711.6|11710.7|11712.3|11711.4|11711.1|11710|23
1755471300000|2025-08-17 22:55:00|11711.9|11711|11714.3|11713.4|11715.4|11714|11711.8|11710.9|47
1755471600000|2025-08-17 23:00:00|11714.8|11713.9|11709.5|11708.6|11714.9|11714|11709.4|11708|68
1755471900000|2025-08-17 23:05:00|11709.9|11708.3|11710.1|11709.2|11711.2|11710.3|11709.1|11707.8|57
1755472200000|2025-08-17 23:10:00|11710.2|11709.1|11709.3|11708.7|11710.7|11709.8|11709.3|11708.6|32
1755472500000|2025-08-17 23:15:00|11709.1|11708.5|11707.3|11706.4|11709.8|11709.1|11707.1|11706.2|38
1755472800000|2025-08-17 23:20:00|11707.2|11706.3|11705.2|11704.3|11707.8|11706.9|11705|11704.1|53
1755473100000|2025-08-17 23:25:00|11705.4|11704.5|11708|11706.8|11708|11707|11705.4|11704.5|37
1755473400000|2025-08-17 23:30:00|11707.7|11706.4|11707|11706.4|11708.1|11707.5|11706.7|11705.8|31
1755473700000|2025-08-17 23:35:00|11706.9|11706.3|11707.3|11706.4|11707.7|11706.8|11706.4|11705.6|29
1755474000000|2025-08-17 23:40:00|11707.4|11706.5|11706.7|11705.8|11708.5|11707.7|11706.6|11705.8|39
1755474300000|2025-08-17 23:45:00|11706.5|11705.6|11705.1|11703.4|11706.7|11706.1|11704.1|11703.2|48
1755474600000|2025-08-17 23:50:00|11704.8|11703.9|11706.4|11705.5|11706.4|11705.5|11704.6|11703.7|39
1755474900000|2025-08-17 23:55:00|11707.1|11706.2|11707.1|11706.2|11708.3|11707.4|11706.8|11705.9|51
1755475200000|2025-08-18 00:00:00|11707.2|11706.3|11705.8|11704.9|11708|11707.1|11705.4|11704.5|106
1755475500000|2025-08-18 00:05:00|11705.9|11705|11704.1|11703.2|11706.7|11706.1|11703.1|11702.2|127
1755475800000|2025-08-18 00:10:00|11704.2|11703.5|11705.1|11704.5|11706.2|11705.6|11703.7|11703.1|94
1755476100000|2025-08-18 00:15:00|11705.7|11705.1|11708.1|11707.5|11708.4|11707.8|11703.9|11703.3|98
1755476400000|2025-08-18 00:20:00|11708.2|11707.6|11709.1|11708.5|11710.7|11710.1|11708.1|11707.5|69
1755476700000|2025-08-18 00:25:00|11709|11708.4|11709.4|11708.8|11710.2|11709.6|11707.5|11706.9|85
1755477000000|2025-08-18 00:30:00|11709.9|11709.3|11707|11706.1|11710.2|11709.6|11706.8|11705.9|68
1755477300000|2025-08-18 00:35:00|11706.6|11705.7|11705.7|11705.1|11707.1|11706.2|11705.5|11704.8|56
1755477600000|2025-08-18 00:40:00|11705.8|11705.2|11703.8|11702.3|11706.3|11705.6|11703.2|11702.3|78
1755477900000|2025-08-18 00:45:00|11703.6|11702.2|11703.9|11703.3|11703.9|11703.3|11702.5|11701.6|73
1755478200000|2025-08-18 00:50:00|11703.5|11702.9|11701.3|11700.2|11704.4|11703.3|11701.1|11700.2|101
1755478500000|2025-08-18 00:55:00|11701.2|11700.3|11701.7|11700.8|11703.2|11702.3|11700.8|11699.6|109
1755478800000|2025-08-18 01:00:00|11701.6|11700.7|11700.8|11699.7|11702.1|11701.5|11700.7|11699.5|84
1755479100000|2025-08-18 01:05:00|11700.9|11699.5|11699.3|11698.7|11701|11699.8|11697.9|11697.2|115
1755479400000|2025-08-18 01:10:00|11699.4|11698.8|11698.2|11697.3|11702|11701.1|11698.1|11697.2|99
1755479700000|2025-08-18 01:15:00|11698.3|11697.4|11697.8|11697.2|11699.5|11698.5|11697|11696.3|125
1755480000000|2025-08-18 01:20:00|11697.7|11697.1|11696.9|11696.3|11698.1|11697.5|11695.3|11694.7|72
1755480300000|2025-08-18 01:25:00|11697|11696.4|11696.5|11695.9|11697.7|11696.8|11696.2|11695.6|81
1755480600000|2025-08-18 01:30:00|11696.6|11696|11694.9|11694.3|11696.6|11696|11694.2|11693.6|101
1755480900000|2025-08-18 01:35:00|11695|11694.4|11697.8|11697.2|11699.2|11698.6|11694.8|11694.2|92
1755481200000|2025-08-18 01:40:00|11698.1|11697.5|11696.3|11695.7|11698.7|11698.1|11696.3|11695.7|63
1755481500000|2025-08-18 01:45:00|11696.2|11695.6|11700.4|11699.5|11700.4|11699.5|11696.2|11695.6|92
1755481800000|2025-08-18 01:50:00|11700.6|11699.7|11703.6|11703|11704.6|11704|11699.9|11699.3|91
1755482100000|2025-08-18 01:55:00|11703.5|11702.9|11703.8|11703.2|11704.8|11704.2|11702.6|11702|110
1755482400000|2025-08-18 02:00:00|11703.9|11703.3|11703.7|11703.1|11705.9|11705.3|11703.7|11703.1|66
1755482700000|2025-08-18 02:05:00|11703.8|11703.2|11702.8|11702.2|11703.8|11703.2|11701.3|11700.7|58
1755483000000|2025-08-18 02:10:00|11702.7|11702.1|11702.2|11701.6|11703.4|11702.8|11701.7|11701|56
1755483300000|2025-08-18 02:15:00|11702.8|11701.4|11700.9|11700.3|11702.8|11701.4|11700.1|11699.5|87
1755483600000|2025-08-18 02:20:00|11700.6|11700|11699.8|11699.2|11701|11700.4|11699.3|11698.7|44
1755483900000|2025-08-18 02:25:00|11699.6|11699|11699.8|11699.2|11700|11699.4|11698.7|11698.1|48
1755484200000|2025-08-18 02:30:00|11699.7|11699.1|11701.9|11701.3|11702|11701.4|11699.4|11698.8|59
1755484500000|2025-08-18 02:35:00|11702|11701.1|11700.4|11699.8|11702|11701.3|11700.3|11699.7|29
1755484800000|2025-08-18 02:40:00|11700.1|11699.5|11699.1|11698.5|11700.3|11699.7|11698|11697.4|66
1755485100000|2025-08-18 02:45:00|11699.2|11698.6|11700.5|11699.9|11702|11701.4|11699.2|11698.6|73
1755485400000|2025-08-18 02:50:00|11700.6|11700|11700.7|11700.1|11701.8|11701.2|11699.5|11698.9|59
1755485700000|2025-08-18 02:55:00|11700.6|11700|11701.9|11701.3|11701.9|11701.3|11700.1|11699.5|63
1755486000000|2025-08-18 03:00:00|11701.6|11701|11703.6|11703|11704.9|11704.3|11701|11700.4|72
1755486300000|2025-08-18 03:05:00|11703.5|11702.9|11703.4|11702|11704|11703.4|11703.1|11702|45
1755486600000|2025-08-18 03:10:00|11702.3|11701.7|11700.9|11700.3|11703.5|11702.9|11700.5|11699.9|64
1755486900000|2025-08-18 03:15:00|11700.8|11700.2|11702.1|11701.5|11702.1|11701.5|11700.6|11700|55
1755487200000|2025-08-18 03:20:00|11701.6|11701|11702.3|11701.7|11702.5|11701.9|11700.9|11700.3|32
1755487500000|2025-08-18 03:25:00|11702.1|11701.5|11704.5|11703.9|11704.6|11704|11702|11701.4|42
1755487800000|2025-08-18 03:30:00|11704.4|11703.8|11703.8|11703.2|11705.1|11704.5|11703|11702.4|53
1755488100000|2025-08-18 03:35:00|11703.6|11703|11704.6|11704|11704.9|11704.2|11703.2|11702.6|36
1755488400000|2025-08-18 03:40:00|11704.8|11704.2|11702.8|11702.2|11705.3|11704.7|11702.2|11701.6|56
1755488700000|2025-08-18 03:45:00|11703.1|11702.5|11702.6|11702|11704.4|11703.4|11702.5|11701.9|47
1755489000000|2025-08-18 03:50:00|11702.5|11701.9|11701.2|11700.6|11703.4|11702.8|11701.1|11700.5|49
1755489300000|2025-08-18 03:55:00|11701.5|11700.9|11704.5|11703.6|11705|11703.8|11700.9|11700.3|74
1755489600000|2025-08-18 04:00:00|11704.4|11703.5|11706.3|11705.4|11708.3|11707.2|11704|11703.1|106
1755489900000|2025-08-18 04:05:00|11706.4|11705.5|11707.7|11706.8|11707.8|11706.9|11705.7|11704.8|47
1755490200000|2025-08-18 04:10:00|11707.8|11706.9|11704.1|11703.5|11708.2|11707.3|11703|11702.4|72
1755490500000|2025-08-18 04:15:00|11704.2|11703.6|11704.2|11703.3|11704.8|11704.2|11702.7|11702.1|56
1755490800000|2025-08-18 04:20:00|11704.3|11703.4|11705.1|11704.5|11706|11705.4|11703.5|11702.6|52
1755491100000|2025-08-18 04:25:00|11705.3|11704.7|11704.5|11703.9|11705.9|11705.3|11703.7|11703.1|61
1755491400000|2025-08-18 04:30:00|11704.9|11704.3|11708.2|11706.8|11708.2|11706.8|11704.9|11704.3|65
1755491700000|2025-08-18 04:35:00|11708.4|11707.2|11708.9|11708|11709.6|11708.4|11706.7|11705.5|85
1755492000000|2025-08-18 04:40:00|11709|11708.1|11707.9|11707|11709.5|11708.6|11707.5|11706.8|60
1755492300000|2025-08-18 04:45:00|11708|11707.1|11709|11708.4|11710.5|11709.8|11708|11707.1|78
1755492600000|2025-08-18 04:50:00|11708.8|11708.2|11710.1|11709.5|11710.4|11709.7|11708.8|11708|55
1755492900000|2025-08-18 04:55:00|11710|11709.4|11708.6|11708|11711.1|11710.4|11708.3|11707.5|64
1755493200000|2025-08-18 05:00:00|11708.4|11707.8|11709|11708.4|11709.2|11708.6|11707.8|11706.8|77
1755493500000|2025-08-18 05:05:00|11708.9|11708.3|11707.2|11706.6|11709|11708.4|11706.4|11705.3|74
1755493800000|2025-08-18 05:10:00|11706.5|11705.9|11705|11704.4|11706.6|11705.9|11705|11704.4|33
1755494100000|2025-08-18 05:15:00|11704.9|11704.3|11704.9|11704.3|11705.2|11704.6|11703.8|11703.2|44
1755494400000|2025-08-18 05:20:00|11705|11704.4|11705.6|11705|11707.2|11706.3|11704.8|11704.2|67
1755494700000|2025-08-18 05:25:00|11705.7|11705.1|11704.3|11703.7|11706.1|11705.5|11704.3|11703.7|70
1755495000000|2025-08-18 05:30:00|11704.1|11703.5|11702.8|11702.2|11705.1|11704.2|11702|11701.4|99
1755495300000|2025-08-18 05:35:00|11702.6|11702|11703.9|11703.3|11704.6|11703.8|11702.6|11702|65
1755495600000|2025-08-18 05:40:00|11704.7|11704.1|11704.1|11703.2|11705.8|11704.9|11703.8|11702.9|79
1755495900000|2025-08-18 05:45:00|11704|11703.1|11707.7|11706.8|11707.8|11706.8|11704|11703.1|73
1755496200000|2025-08-18 05:50:00|11707.8|11706.9|11706.4|11705.8|11707.8|11706.9|11705.4|11704.8|59
1755496500000|2025-08-18 05:55:00|11706.3|11705.7|11706.5|11705.9|11707.7|11707.1|11705.8|11705.2|102
1755496800000|2025-08-18 06:00:00|11705.8|11705.2|11707.1|11706.5|11708.8|11707.9|11705.4|11704.5|147
1755497100000|2025-08-18 06:05:00|11707.2|11706.6|11706.4|11705.5|11707.2|11706.6|11704.8|11704.1|82
1755497400000|2025-08-18 06:10:00|11706.3|11705.4|11702.7|11702.1|11706.3|11705.4|11702.6|11702|102
1755497700000|2025-08-18 06:15:00|11702.5|11701.9|11701.4|11700.8|11703.1|11702.2|11701.4|11700.5|103
1755498000000|2025-08-18 06:20:00|11701|11700.4|11700.9|11700.3|11702.2|11701.6|11700.5|11699.6|101
1755498300000|2025-08-18 06:25:00|11701|11700.4|11697|11696.4|11702|11701.4|11696.2|11695.6|151
1755498600000|2025-08-18 06:30:00|11696.7|11696.1|11698|11697.4|11699.4|11698.8|11696.2|11695.6|141
1755498900000|2025-08-18 06:35:00|11697.7|11697.1|11698.4|11697.8|11699.8|11699.2|11697.3|11696.5|96
1755499200000|2025-08-18 06:40:00|11698.3|11697.7|11696.7|11696.1|11698.7|11698.1|11696|11695.4|127
1755499500000|2025-08-18 06:45:00|11697.1|11696.5|11696|11695.4|11701|11700.1|11696|11695.4|164
1755499800000|2025-08-18 06:50:00|11695.8|11695.2|11697.4|11696.8|11698.4|11697.2|11695.4|11694.7|148
1755500100000|2025-08-18 06:55:00|11697.3|11696.7|11696.6|11696|11697.3|11696.7|11694.5|11693.5|200
1755500400000|2025-08-18 07:00:00|11697|11696.4|11693.8|11693.2|11697.6|11697|11692.8|11692.2|182
1755500700000|2025-08-18 07:05:00|11693.7|11693.1|11695|11694.4|11696.4|11695.8|11692.6|11692|143
1755501000000|2025-08-18 07:10:00|11694.9|11694.3|11701.9|11700.2|11703.3|11702.7|11694.9|11694.3|210
1755501300000|2025-08-18 07:15:00|11702.1|11700.4|11697.6|11697|11702.1|11700.8|11696.8|11696.2|198
1755501600000|2025-08-18 07:20:00|11697.5|11696.9|11702.7|11702.1|11703.4|11702.8|11697.5|11696.9|184
1755501900000|2025-08-18 07:25:00|11702.3|11701.7|11700.2|11699.6|11702.3|11701.7|11699.4|11698.6|123
1755502200000|2025-08-18 07:30:00|11700.3|11699.7|11699.9|11699|11704|11703.4|11699.5|11698.8|197
1755502500000|2025-08-18 07:35:00|11699.8|11698.9|11697.3|11696.7|11700.6|11700|11696.8|11696|191
1755502800000|2025-08-18 07:40:00|11697.2|11696.6|11700.5|11699.9|11701.2|11700.6|11697|11696.4|145
1755503100000|2025-08-18 07:45:00|11700.4|11699.8|11694.1|11693.5|11701.5|11700.9|11694.1|11693.5|153
1755503400000|2025-08-18 07:50:00|11694|11693.4|11686.8|11686.2|11694.6|11693.9|11684.4|11683.8|334
1755503700000|2025-08-18 07:55:00|11686.4|11685.8|11681.9|11681.3|11686.6|11686|11680.4|11679.8|339
1755504000000|2025-08-18 08:00:00|11681.5|11680.9|11672.3|11671.7|11682.8|11682.2|11671.6|11671|396
1755504300000|2025-08-18 08:05:00|11672.4|11671.8|11674.5|11673.9|11675.8|11675.2|11672.1|11671.5|301
1755504600000|2025-08-18 08:10:00|11674.6|11674|11673|11672.4|11675.6|11675|11672.2|11671.6|210
1755504900000|2025-08-18 08:15:00|11672.9|11672.3|11677.4|11676.5|11677.7|11676.8|11672.9|11672.3|187
1755505200000|2025-08-18 08:20:00|11677.3|11676.4|11683.2|11682.3|11683.2|11682.3|11676.8|11675.6|225
1755505500000|2025-08-18 08:25:00|11683.1|11682.2|11685.7|11685.1|11686.7|11685.5|11683|11682.2|213
1755505800000|2025-08-18 08:30:00|11685.6|11685|11685.6|11685|11687|11686.4|11683.8|11683.2|148
1755506100000|2025-08-18 08:35:00|11685.5|11684.9|11685.6|11685|11688.1|11687.2|11684|11683.4|149
1755506400000|2025-08-18 08:40:00|11685.5|11684.9|11683.7|11683.1|11685.6|11685|11683.2|11682.6|119
1755506700000|2025-08-18 08:45:00|11683.8|11683.2|11686.6|11686|11688|11687.4|11682|11681.4|204
1755507000000|2025-08-18 08:50:00|11687|11686.4|11686.4|11685.8|11687.6|11687|11683.7|11683.1|136
1755507300000|2025-08-18 08:55:00|11686.2|11685.6|11682.4|11681.8|11686.2|11685.6|11680.8|11680.2|200
1755507600000|2025-08-18 09:00:00|11682.3|11681.7|11678.8|11677.9|11683.6|11683|11677.7|11677.1|204
1755507900000|2025-08-18 09:05:00|11679|11678.1|11684|11683.4|11684.3|11683.7|11677.4|11676.5|129
1755508200000|2025-08-18 09:10:00|11683.9|11683.3|11685.8|11685.2|11686.4|11685.8|11682.6|11682|168
1755508500000|2025-08-18 09:15:00|11685.9|11685.3|11682.6|11682|11686.2|11685.6|11681.7|11681.1|131
1755508800000|2025-08-18 09:20:00|11682.4|11681.8|11681.3|11680.7|11683.5|11682.9|11680.3|11679.7|101
1755509100000|2025-08-18 09:25:00|11681.4|11680.8|11682.2|11681.6|11684|11683.4|11681.4|11680.8|118
1755509400000|2025-08-18 09:30:00|11682.1|11681.5|11680.2|11679.6|11682.6|11682|11679.8|11679.2|114
1755509700000|2025-08-18 09:35:00|11680.1|11679.5|11677.7|11677.1|11681.5|11680.9|11676.2|11675.6|118
1755510000000|2025-08-18 09:40:00|11677.8|11677.2|11674.4|11673.8|11678|11677.4|11674.1|11673.5|160
1755510300000|2025-08-18 09:45:00|11674.5|11673.9|11675.1|11674.5|11675.9|11675.3|11674.2|11673.6|88
1755510600000|2025-08-18 09:50:00|11675.2|11674.6|11675.6|11675|11676.7|11676.1|11673.6|11673|169
1755510900000|2025-08-18 09:55:00|11675.7|11675.1|11680.3|11679.7|11681.6|11681|11675.2|11674.6|291
1755511200000|2025-08-18 10:00:00|11680|11679.4|11681.9|11681.3|11682|11681.4|11679|11678.4|158
1755511500000|2025-08-18 10:05:00|11681.2|11680.6|11679.5|11678.9|11681.2|11680.6|11678.2|11677.6|118
1755511800000|2025-08-18 10:10:00|11679.4|11678.8|11680.8|11680.2|11681.1|11680.5|11679|11678.4|101
1755512100000|2025-08-18 10:15:00|11680.6|11680|11680.6|11680|11682.6|11682|11680.2|11679.6|86
1755512400000|2025-08-18 10:20:00|11681.1|11680.5|11679.5|11678.9|11681.2|11680.6|11679|11678.4|92
1755512700000|2025-08-18 10:25:00|11679.4|11678.8|11679|11678.4|11680.2|11679.6|11677.7|11677.1|76
1755513000000|2025-08-18 10:30:00|11679.1|11678.5|11680.7|11680.1|11680.9|11680.3|11678.2|11677.6|112
1755513300000|2025-08-18 10:35:00|11679.9|11679.3|11680.5|11679.9|11682.1|11681.5|11679.1|11678.3|102
1755513600000|2025-08-18 10:40:00|11680.4|11679.8|11682.2|11681.6|11683|11682.1|11680.2|11679.6|128
1755513900000|2025-08-18 10:45:00|11682.1|11681.5|11681.5|11680.9|11683.9|11683|11681.5|11680.9|79
1755514200000|2025-08-18 10:50:00|11681.2|11680.6|11680.9|11680.3|11683.2|11682.6|11679.7|11679.1|69
1755514500000|2025-08-18 10:55:00|11680.8|11680.2|11681.3|11680.7|11681.6|11681|11680|11679.4|104
1755514800000|2025-08-18 11:00:00|11681.2|11680.6|11685.2|11684.6|11685.2|11684.6|11680.7|11680.1|111
1755515100000|2025-08-18 11:05:00|11685.6|11685|11685.9|11685.3|11686.1|11685.5|11684.8|11684.2|72
1755515400000|2025-08-18 11:10:00|11686|11685.4|11686.6|11686|11688.9|11688.3|11685.9|11685.3|88
1755515700000|2025-08-18 11:15:00|11686.7|11686.1|11685.2|11684.6|11687.8|11687.2|11684.7|11684.1|94
1755516000000|2025-08-18 11:20:00|11684.9|11684.3|11687.7|11687.1|11688.3|11687.7|11683.6|11683|117
1755516300000|2025-08-18 11:25:00|11687.6|11687|11686.3|11685.7|11688.2|11687.6|11684.9|11684.3|105
1755516600000|2025-08-18 11:30:00|11686.4|11685.8|11682.8|11682.2|11686.4|11685.8|11681.5|11680.9|168
1755516900000|2025-08-18 11:35:00|11682.7|11682.1|11683.8|11683.2|11684.5|11683.9|11682.5|11681.9|105
1755517200000|2025-08-18 11:40:00|11683.9|11683.3|11683.7|11683.1|11684.7|11684.1|11682.4|11681.8|70
1755517500000|2025-08-18 11:45:00|11683.8|11683.2|11682.9|11682.3|11683.8|11683.2|11682.1|11681.5|97
1755517800000|2025-08-18 11:50:00|11683.4|11682.8|11686.7|11685.8|11686.7|11685.8|11683.4|11682.8|102
1755518100000|2025-08-18 11:55:00|11686.2|11685.6|11675.8|11674.9|11686.2|11685.6|11672.6|11671.7|455
1755518400000|2025-08-18 12:00:00|11677|11676.4|11679.2|11678.6|11679.9|11679|11674.2|11673.6|230
1755518700000|2025-08-18 12:05:00|11679.1|11678.5|11673.5|11672.9|11679.5|11678.9|11673.4|11672.8|182
1755519000000|2025-08-18 12:10:00|11673.7|11673.1|11674.5|11673.9|11676.1|11675.5|11672.3|11671.7|143
1755519300000|2025-08-18 12:15:00|11674.8|11674.2|11673.1|11672.5|11675.4|11674.8|11671.3|11670.7|124
1755519600000|2025-08-18 12:20:00|11673.3|11672.7|11673.2|11672.6|11676.9|11675.7|11672.8|11672.2|145
1755519900000|2025-08-18 12:25:00|11673.3|11672.7|11674.1|11673.5|11675.5|11674.9|11671.8|11671.2|152
1755520200000|2025-08-18 12:30:00|11674.2|11673.6|11673.2|11672.6|11676.4|11675.8|11673.1|11672.5|179
1755520500000|2025-08-18 12:35:00|11673.3|11672.4|11670.6|11670|11674|11673.1|11666.3|11665.7|277
1755520800000|2025-08-18 12:40:00|11670.4|11669.8|11670.4|11669.8|11672.5|11671.9|11669.9|11669.1|166
1755521100000|2025-08-18 12:45:00|11670.6|11670|11671.2|11670.6|11672.4|11671.8|11669.7|11669.1|151
1755521400000|2025-08-18 12:50:00|11671.1|11670.5|11673.1|11672.5|11673.8|11672.9|11669.9|11669.3|117
1755521700000|2025-08-18 12:55:00|11673.3|11672.4|11676.4|11675.8|11676.6|11675.9|11670.9|11670.3|198
1755522000000|2025-08-18 13:00:00|11676.5|11675.9|11673.9|11673.3|11677.7|11677.1|11671.9|11671.3|197
1755522300000|2025-08-18 13:05:00|11673.7|11673.1|11671.8|11670.9|11674.2|11673.6|11670.1|11669.5|181
1755522600000|2025-08-18 13:10:00|11672.2|11671.3|11672.8|11672.2|11675.6|11675|11672|11671.3|176
1755522900000|2025-08-18 13:15:00|11672.5|11671.9|11673.7|11673.1|11675.6|11674.8|11672.5|11671.9|117
1755523200000|2025-08-18 13:20:00|11673.5|11672.9|11675.6|11675|11676.4|11675.8|11672.6|11672|151
1755523500000|2025-08-18 13:25:00|11675.5|11674.9|11676.3|11675.7|11677.1|11676.5|11674.6|11674|128
1755523800000|2025-08-18 13:30:00|11676.2|11675.6|11673.8|11673.2|11677|11676.1|11671.5|11670.9|196
1755524100000|2025-08-18 13:35:00|11674|11673.4|11675.2|11674.6|11677.8|11676.9|11673.3|11672.7|222
1755524400000|2025-08-18 13:40:00|11675.1|11674.5|11676.8|11675.9|11678.4|11677.5|11675|11673.8|174
1755524700000|2025-08-18 13:45:00|11676.9|11676|11673|11672.4|11677|11676.1|11671.9|11671.3|212
1755525000000|2025-08-18 13:50:00|11673.1|11672.5|11675.7|11675.1|11677.8|11677.2|11673.1|11672.5|193
1755525300000|2025-08-18 13:55:00|11676.4|11675.8|11678|11677.4|11678.1|11677.4|11674.9|11674.3|230
1755525600000|2025-08-18 14:00:00|11677.9|11677.3|11677.9|11677.3|11678.6|11678|11675.2|11674.6|200
1755525900000|2025-08-18 14:05:00|11678.2|11677.6|11682.8|11682.2|11684.8|11684.2|11678.2|11677.6|297
1755526200000|2025-08-18 14:10:00|11682.6|11682|11678.8|11677.9|11682.7|11682.1|11676.7|11676.1|221
1755526500000|2025-08-18 14:15:00|11678.4|11677.5|11680.6|11680|11681.2|11680.6|11676.2|11675.6|214
1755526800000|2025-08-18 14:20:00|11680.4|11679.8|11678.7|11678.1|11680.7|11680.1|11675.1|11674.5|230
1755527100000|2025-08-18 14:25:00|11678.2|11677.6|11678.7|11678.1|11681.5|11680.9|11677.7|11677.1|229
1755527400000|2025-08-18 14:30:00|11678.5|11677.9|11672.4|11671.8|11678.5|11677.9|11670.2|11669.6|298
1755527700000|2025-08-18 14:35:00|11671.9|11671.3|11674.2|11673.6|11675.1|11674.5|11670.8|11670.2|211
1755528000000|2025-08-18 14:40:00|11674.1|11673.5|11671.9|11671.3|11674.1|11673.5|11669.7|11669.1|176
1755528300000|2025-08-18 14:45:00|11671.5|11670.9|11665.8|11664.9|11671.5|11670.9|11660.6|11660|378
1755528600000|2025-08-18 14:50:00|11665.9|11665|11663.2|11662.6|11666.2|11665.6|11661.9|11661.3|252
1755528900000|2025-08-18 14:55:00|11662.9|11662.3|11664.8|11664.2|11665.5|11664.9|11661.3|11660.6|304
1755529200000|2025-08-18 15:00:00|11664.6|11664|11665.1|11664.5|11666.3|11665.7|11664.2|11663.6|199
1755529500000|2025-08-18 15:05:00|11665.3|11664.7|11664|11663.4|11667.8|11667.2|11663|11662.4|182
1755529800000|2025-08-18 15:10:00|11664.1|11663.5|11664.6|11664|11665.6|11665|11661.1|11660.5|212
1755530100000|2025-08-18 15:15:00|11664.8|11664.2|11666.6|11666|11667.8|11667.2|11663.6|11663|165
1755530400000|2025-08-18 15:20:00|11666.9|11666.3|11669.4|11668.8|11671.5|11670.9|11666.9|11666.3|193
1755530700000|2025-08-18 15:25:00|11669.7|11669.1|11669.9|11669.3|11670.4|11669.8|11667.1|11666.5|161
1755531000000|2025-08-18 15:30:00|11670|11669.4|11670.5|11669.9|11671.7|11671.1|11668|11667.4|133
1755531300000|2025-08-18 15:35:00|11670.4|11669.8|11674|11673.4|11674.2|11673.6|11669.6|11669|174
1755531600000|2025-08-18 15:40:00|11673.9|11673.3|11670.9|11670.3|11675.3|11674.4|11670|11669.4|161
1755531900000|2025-08-18 15:45:00|11671|11670.4|11670|11669.1|11673.2|11672.6|11668.2|11667.6|228
1755532200000|2025-08-18 15:50:00|11670.1|11669.2|11668.5|11667.9|11670.5|11669.9|11667.9|11667.3|128
1755532500000|2025-08-18 15:55:00|11668.3|11667.7|11667.5|11666.9|11669.8|11669.2|11667.2|11666.6|166
1755532800000|2025-08-18 16:00:00|11667.4|11666.8|11665.5|11664.9|11667.6|11667|11663.5|11662.9|228
1755533100000|2025-08-18 16:05:00|11665.3|11664.7|11663|11662.4|11665.5|11664.9|11662.6|11662|193
1755533400000|2025-08-18 16:10:00|11662.9|11662.3|11666.8|11666.2|11666.8|11666.2|11662|11661.4|135
1755533700000|2025-08-18 16:15:00|11666.6|11666|11664.4|11663.8|11667.6|11667|11663.6|11663|119
1755534000000|2025-08-18 16:20:00|11664.5|11663.9|11665.2|11664.6|11666.6|11665.7|11663.3|11662.7|78
1755534300000|2025-08-18 16:25:00|11665.4|11664.8|11666.3|11665.7|11666.9|11666.3|11663.5|11662.9|144
1755534600000|2025-08-18 16:30:00|11666.4|11665.8|11664.8|11664.2|11666.9|11666.3|11663.9|11663.3|96
1755534900000|2025-08-18 16:35:00|11664.9|11664.3|11667.8|11667.2|11667.9|11667.3|11664.6|11664|73
1755535200000|2025-08-18 16:40:00|11667.9|11667.3|11662.6|11662|11668|11667.4|11662.5|11661.9|113
1755535500000|2025-08-18 16:45:00|11662.5|11661.9|11661.3|11660.7|11662.6|11662|11660.2|11659.3|117
1755535800000|2025-08-18 16:50:00|11661.2|11660.6|11659.2|11658.6|11661.2|11660.6|11658.1|11657.4|166
1755536100000|2025-08-18 16:55:00|11659|11658.4|11657.9|11657.3|11660|11659.4|11656.6|11656|153
1755536400000|2025-08-18 17:00:00|11658|11657.4|11661.3|11660.4|11662.9|11661.7|11658|11657.4|159
1755536700000|2025-08-18 17:05:00|11661.5|11660.6|11659.7|11659.1|11662.6|11662|11659.2|11658.6|118
1755537000000|2025-08-18 17:10:00|11660|11659.4|11660.9|11660.3|11661.7|11661.1|11659.3|11658.7|83
1755537300000|2025-08-18 17:15:00|11661.1|11660.2|11658.4|11657.1|11661.1|11660.5|11658.4|11657.1|88
1755537600000|2025-08-18 17:20:00|11658.5|11657.2|11661.4|11660.8|11661.6|11661|11657.8|11656.8|119
1755537900000|2025-08-18 17:25:00|11661.5|11660.9|11663|11662.1|11663.2|11662.6|11661.2|11660.3|101
1755538200000|2025-08-18 17:30:00|11663.1|11662.2|11664.3|11663.4|11667.1|11666.2|11662.9|11662|170
1755538500000|2025-08-18 17:35:00|11664.6|11663.7|11665.4|11664.8|11667|11666.1|11664.4|11663.7|93
1755538800000|2025-08-18 17:40:00|11665.5|11664.9|11663|11662.4|11666.1|11665.2|11662.4|11661.8|84
1755539100000|2025-08-18 17:45:00|11662.8|11662.2|11664.1|11663.5|11664.1|11663.5|11661.9|11661.3|89
1755539400000|2025-08-18 17:50:00|11663.9|11663.3|11663.6|11663|11664.8|11664.2|11662.8|11662.2|64
1755539700000|2025-08-18 17:55:00|11663.7|11663.1|11663.3|11662.7|11664.6|11664|11662.8|11662.2|69
1755540000000|2025-08-18 18:00:00|11663.2|11662.6|11665.2|11664.6|11665.6|11664.7|11662|11661.4|97
1755540300000|2025-08-18 18:05:00|11665.1|11664.5|11666.4|11665.8|11667.2|11666.6|11664.8|11664.2|70
1755540600000|2025-08-18 18:10:00|11666.3|11665.7|11666.7|11666.1|11666.7|11666.1|11665.5|11664.9|52
1755540900000|2025-08-18 18:15:00|11666.8|11666.2|11665.9|11665.3|11667.7|11667.1|11665.2|11664.6|54
1755541200000|2025-08-18 18:20:00|11666|11665.4|11666.4|11665.8|11666.4|11665.8|11664.9|11664.3|75
1755541500000|2025-08-18 18:25:00|11666.8|11666.2|11667.3|11666.7|11668.8|11667.9|11666.8|11666.2|97
1755541800000|2025-08-18 18:30:00|11667.2|11666.6|11664.3|11663.7|11667.4|11666.8|11664.1|11663.5|72
1755542100000|2025-08-18 18:35:00|11664.2|11663.6|11661.3|11660.7|11664.2|11663.6|11660.4|11659.3|97
1755542400000|2025-08-18 18:40:00|11661.5|11660.9|11660.7|11660.1|11662.9|11662.3|11660.7|11660.1|95
1755542700000|2025-08-18 18:45:00|11660.3|11659.7|11659.3|11658.7|11662.7|11662.1|11659|11658.4|60
1755543000000|2025-08-18 18:50:00|11659.1|11658.5|11659.7|11659.1|11660.2|11659.6|11658.8|11658.2|69
1755543300000|2025-08-18 18:55:00|11659.6|11659|11660.7|11660.1|11660.7|11660.1|11659.2|11658.6|83
1755543600000|2025-08-18 19:00:00|11660.6|11660|11663.5|11662.6|11663.7|11662.9|11660.4|11659.8|101
1755543900000|2025-08-18 19:05:00|11663.4|11662.8|11663.6|11663|11664.2|11663.3|11662.7|11661.8|71
1755544200000|2025-08-18 19:10:00|11663.7|11663.1|11666|11665.4|11666|11665.4|11663.2|11662.6|64
1755544500000|2025-08-18 19:15:00|11665.9|11665.3|11667|11666.4|11668.3|11667.4|11665.9|11665.3|58
1755544800000|2025-08-18 19:20:00|11666.9|11666|11667.4|11666.8|11667.7|11667.1|11665.7|11665.1|64
1755545100000|2025-08-18 19:25:00|11667.5|11666.9|11669.9|11669.3|11669.9|11669.3|11667.2|11666.3|80
1755545400000|2025-08-18 19:30:00|11669.7|11669.1|11669.7|11668.8|11671.3|11670.4|11669.7|11668.8|75
1755545700000|2025-08-18 19:35:00|11669.6|11668.7|11669.8|11668.7|11670.4|11669.6|11668.5|11667.6|89
1755546000000|2025-08-18 19:40:00|11669.7|11668.8|11669.5|11668.6|11670.6|11669.9|11668.9|11668|59
1755546300000|2025-08-18 19:45:00|11669.6|11668.7|11667.4|11666.8|11669.6|11668.7|11667.4|11666.8|46
1755546600000|2025-08-18 19:50:00|11667.5|11666.9|11667.7|11667.1|11668.4|11667.8|11667.1|11666.5|62
1755546900000|2025-08-18 19:55:00|11667.6|11667|11668|11666.9|11668.1|11667.4|11666.9|11666.3|81
1755547200000|2025-08-18 20:00:00|11667.9|11666.7|11668.7|11667.8|11670.8|11669.3|11667.6|11666.6|97
1755547500000|2025-08-18 20:05:00|11668.6|11667.7|11668|11667.1|11669.1|11668|11667.2|11665.6|67
1755547800000|2025-08-18 20:10:00|11668.1|11667.2|11668|11667.1|11670|11668.7|11667.9|11667|58
1755548100000|2025-08-18 20:15:00|11667.9|11667|11667.3|11666.7|11667.9|11667|11666.2|11665.6|54
1755548400000|2025-08-18 20:20:00|11667.2|11666.6|11666.6|11665.7|11667.3|11666.7|11665.7|11664.8|31
1755548700000|2025-08-18 20:25:00|11666.8|11665.9|11667.6|11666.7|11667.8|11666.9|11666.6|11665.7|41
1755549000000|2025-08-18 20:30:00|11667.5|11666.6|11668.3|11667.4|11668.9|11668|11667.4|11666.4|20
1755549300000|2025-08-18 20:35:00|11668.2|11667.3|11666.5|11665.6|11668.4|11667.5|11666.2|11665.3|55
1755549600000|2025-08-18 20:40:00|11666.6|11665.7|11665.3|11664.7|11667|11665.8|11665.2|11664.6|29
1755549900000|2025-08-18 20:45:00|11664.8|11664.2|11664|11663.1|11665.5|11664.6|11663.8|11662.9|61
1755550200000|2025-08-18 20:50:00|11664.2|11663.3|11662.5|11661.9|11664.5|11663.6|11662.5|11661.7|59
1755550500000|2025-08-18 20:55:00|11663.2|11661.7|11662.4|11660|11664|11662.1|11661.7|11659.1|227
1755550800000|2025-08-18 21:00:00|11662.6|11659.2|11664.5|11658.6|11667.6|11661|11662.1|11657.3|17
1755551100000|2025-08-18 21:05:00|11664.6|11658.8|11664.5|11658.9|11665|11659|11664.5|11658.4|9
1755551400000|2025-08-18 21:10:00|11664.6|11659|11664.7|11659.1|11664.7|11659.1|11664.5|11658.9|5
1755551700000|2025-08-18 21:15:00|11664.8|11659.2|11664.8|11659.8|11665.1|11659.8|11664.7|11659.2|6
1755552000000|2025-08-18 21:20:00|11664.7|11659.6|11665.5|11659|11665.5|11659.9|11664.5|11659|19
1755552300000|2025-08-18 21:25:00|11665.4|11659.1|11664.9|11659.6|11665.6|11660|11664.8|11659.1|23
1755552600000|2025-08-18 21:30:00|11665|11659.4|11664.9|11659.2|11665.2|11659.8|11664.2|11658.9|18
1755552900000|2025-08-18 21:35:00|11665|11659.3|11664.6|11659.8|11665|11659.8|11664|11659.3|10
1755553200000|2025-08-18 21:40:00|11664.5|11659.9|11664|11659.8|11664.5|11659.9|11663.9|11659.8|28
1755553500000|2025-08-18 21:45:00|11664.2|11659.7|11664|11659.7|11664.2|11659.9|11663.9|11659.6|9
1755553800000|2025-08-18 21:50:00|11664.1|11659.8|11663.6|11659.7|11664.5|11659.9|11663.5|11659.7|17
1755554100000|2025-08-18 21:55:00|11663.7|11659.6|11664.9|11660.1|11664.9|11660.2|11663.5|11659.6|17
1755554400000|2025-08-18 22:00:00|11665|11659.9|11667|11664.7|11667.3|11664.7|11662.8|11659.4|129
1755554700000|2025-08-18 22:05:00|11666.7|11665|11674.2|11673.3|11675.6|11674.7|11666.5|11665|153
1755555000000|2025-08-18 22:10:00|11674.1|11673.2|11673.1|11672.2|11675.7|11674.5|11672.5|11671.6|89
1755555300000|2025-08-18 22:15:00|11673|11672.1|11670.1|11669.2|11673.3|11672.4|11670|11669.1|63
1755555600000|2025-08-18 22:20:00|11669.9|11669|11669.9|11669|11671|11670.1|11667.2|11666.3|45
1755555900000|2025-08-18 22:25:00|11669.7|11668.8|11669.6|11668.7|11670.7|11669.3|11668.6|11667.7|29
1755556200000|2025-08-18 22:30:00|11669.5|11668.6|11668.3|11667.4|11670.1|11668.7|11667.2|11666.3|28
1755556500000|2025-08-18 22:35:00|11668.2|11667.3|11669.2|11668.3|11669.5|11668.6|11668.1|11667.2|24
1755556800000|2025-08-18 22:40:00|11669.1|11668.2|11668.8|11667.9|11669.9|11668.2|11668.3|11667.1|18
1755557100000|2025-08-18 22:45:00|11669.1|11668|11670|11668.7|11670|11668.9|11668.3|11667.1|24
1755557400000|2025-08-18 22:50:00|11670.1|11668.8|11668.8|11667.9|11670.4|11669.1|11668.7|11667.8|25
1755557700000|2025-08-18 22:55:00|11668.9|11668|11670.6|11669.4|11670.8|11669.7|11668.9|11667.8|45
1755558000000|2025-08-18 23:00:00|11670.7|11669.5|11667.4|11666.8|11670.7|11669.5|11666.7|11666.1|48
1755558300000|2025-08-18 23:05:00|11668|11666.5|11667.8|11666.9|11669.1|11667.7|11667.3|11666.4|28
1755558600000|2025-08-18 23:10:00|11667.9|11667|11665.6|11664.7|11668|11667.1|11665.2|11664.1|39
1755558900000|2025-08-18 23:15:00|11665.8|11664.6|11665.6|11664.4|11665.8|11664.7|11663.2|11662.6|44
1755559200000|2025-08-18 23:20:00|11665.4|11664.5|11665.4|11664.2|11665.5|11664.6|11664.1|11663.3|31
1755559500000|2025-08-18 23:25:00|11665.3|11664|11664.9|11663.8|11665.4|11664.2|11664.3|11663.3|21
1755559800000|2025-08-18 23:30:00|11664.8|11663.7|11662.9|11662|11665.1|11663.9|11662.8|11662|49
1755560100000|2025-08-18 23:35:00|11662.6|11661.7|11663.1|11662.2|11663.7|11662.7|11662.4|11661.2|55
1755560400000|2025-08-18 23:40:00|11663.3|11661.8|11665.8|11664.9|11666|11665.1|11663.1|11661.8|36
1755560700000|2025-08-18 23:45:00|11665.7|11664.8|11668.6|11667.7|11669.3|11667.9|11665.7|11664.8|41
1755561000000|2025-08-18 23:50:00|11668.8|11667.9|11668.1|11667.2|11669.4|11668.5|11667.9|11667.2|54
1755561300000|2025-08-18 23:55:00|11668.2|11667.3|11668.6|11667.7|11668.7|11667.8|11667.8|11666.9|38
1755561600000|2025-08-19 00:00:00|11668.7|11667.8|11665.5|11664.6|11669|11668.4|11665.3|11664.4|115
1755561900000|2025-08-19 00:05:00|11664.9|11664|11667.2|11666.1|11667.2|11666.2|11664.7|11663.8|90
1755562200000|2025-08-19 00:10:00|11667.7|11666.6|11669.3|11668.4|11670.5|11669.6|11667.7|11666.5|73
1755562500000|2025-08-19 00:15:00|11669.4|11668.5|11668.2|11667.3|11670.7|11669.7|11667.3|11666.3|78
1755562800000|2025-08-19 00:20:00|11667.7|11666.8|11666.5|11665.6|11668.5|11667.4|11665.9|11664.9|62
1755563100000|2025-08-19 00:25:00|11666.4|11665.5|11666.9|11666|11667.9|11667|11665.7|11664.8|69
1755563400000|2025-08-19 00:30:00|11667|11666.1|11666.4|11665.5|11667.2|11666.1|11665.3|11664.4|71
1755563700000|2025-08-19 00:35:00|11666.3|11665.4|11663.7|11662.8|11666.5|11665.6|11663.7|11662.8|96
1755564000000|2025-08-19 00:40:00|11663.8|11662.9|11662.2|11661.3|11664.5|11663.6|11661.7|11660.8|68
1755564300000|2025-08-19 00:45:00|11662|11661.1|11661.2|11660.6|11663.4|11662.5|11661.1|11660.4|84
1755564600000|2025-08-19 00:50:00|11661.3|11660.7|11656.5|11655.9|11661.6|11660.7|11656.5|11655.9|139
1755564900000|2025-08-19 00:55:00|11657.2|11656.3|11658.5|11657.9|11659|11658.4|11656.8|11656|128
1755565200000|2025-08-19 01:00:00|11658.6|11658|11662.1|11661.5|11662.4|11661.8|11658.3|11657.7|108
1755565500000|2025-08-19 01:05:00|11662.2|11661.6|11660.8|11660.2|11662.5|11661.9|11659.4|11658.8|102
1755565800000|2025-08-19 01:10:00|11661|11660.4|11658.1|11657.5|11661.5|11660.9|11658|11657.4|105
1755566100000|2025-08-19 01:15:00|11657.9|11657.3|11656.3|11655.7|11658.8|11658.2|11656.2|11655.6|86
1755566400000|2025-08-19 01:20:00|11656.9|11656.3|11652.6|11651.7|11657.1|11656.5|11651.4|11650.2|156
1755566700000|2025-08-19 01:25:00|11652.7|11651.8|11644.4|11643.5|11653.3|11652.7|11644.1|11643.2|201
1755567000000|2025-08-19 01:30:00|11644.5|11643.6|11643.4|11642.5|11646.3|11645.4|11639.3|11638.4|335
1755567300000|2025-08-19 01:35:00|11643.9|11643|11647.6|11646.7|11648.1|11647|11643.9|11643|190
1755567600000|2025-08-19 01:40:00|11648|11647.1|11650.1|11649.2|11650.2|11649.3|11646.8|11645.9|141
1755567900000|2025-08-19 01:45:00|11650.4|11649.1|11652.6|11651.7|11653.7|11652.7|11650.3|11649.1|178
1755568200000|2025-08-19 01:50:00|11652.5|11651.6|11651.4|11650.5|11653.3|11652.4|11650.8|11649.9|148
1755568500000|2025-08-19 01:55:00|11651.7|11650.8|11649.7|11648.8|11652.3|11651.4|11649.3|11648.4|163
1755568800000|2025-08-19 02:00:00|11649.4|11648.5|11648.5|11647.6|11650.8|11649.9|11647.8|11646.9|166
1755569100000|2025-08-19 02:05:00|11648.9|11648|11651.7|11650.8|11651.8|11650.9|11647.8|11646.9|120
1755569400000|2025-08-19 02:10:00|11651.4|11650.5|11655.5|11654.3|11655.5|11654.6|11650.7|11649.8|157
1755569700000|2025-08-19 02:15:00|11655.1|11654|11653.9|11652.7|11656.2|11655.3|11652.7|11651.8|89
1755570000000|2025-08-19 02:20:00|11653.7|11652.5|11654.6|11653.7|11654.9|11654|11652.6|11651.7|101
1755570300000|2025-08-19 02:25:00|11654.7|11653.8|11652.7|11651.8|11654.7|11653.8|11652.3|11651.4|106
1755570600000|2025-08-19 02:30:00|11652.6|11651.7|11653.7|11653.1|11654.6|11653.8|11652.3|11651.4|69
1755570900000|2025-08-19 02:35:00|11653.8|11653.2|11651.7|11651.1|11653.9|11653.3|11651.7|11651.1|59
1755571200000|2025-08-19 02:40:00|11651.6|11651|11653.4|11652.8|11653.4|11652.8|11651.3|11650.7|45
1755571500000|2025-08-19 02:45:00|11653.3|11652.7|11652.3|11651.7|11653.3|11652.7|11651.6|11651|67
1755571800000|2025-08-19 02:50:00|11652.1|11651.5|11653.2|11652.6|11653.9|11653.3|11652.1|11651.5|58
1755572100000|2025-08-19 02:55:00|11653.1|11652.5|11653.1|11652.5|11653.5|11652.9|11651.4|11650.8|75
1755572400000|2025-08-19 03:00:00|11653.5|11652.9|11652|11651.4|11654.2|11653.6|11650.5|11649.9|78
1755572700000|2025-08-19 03:05:00|11652.1|11651.5|11654|11653.4|11654.3|11653.7|11651.8|11651.2|70
1755573000000|2025-08-19 03:10:00|11654.3|11653.7|11655|11654.4|11655|11654.4|11653|11652.4|57
1755573300000|2025-08-19 03:15:00|11654.9|11654.3|11653.7|11653.1|11655.7|11655.1|11653.6|11653|68
1755573600000|2025-08-19 03:20:00|11653.6|11653|11655.6|11655|11655.8|11655.1|11653.6|11653|102
1755573900000|2025-08-19 03:25:00|11655.8|11655.2|11657|11656.4|11657.7|11657.1|11655.8|11655.2|61
1755574200000|2025-08-19 03:30:00|11657.2|11656.6|11658.6|11657.7|11659.1|11658.1|11657.2|11656.6|93
1755574500000|2025-08-19 03:35:00|11658.4|11657.5|11658.9|11658|11659.2|11658.1|11657.2|11656.3|70
1755574800000|2025-08-19 03:40:00|11658.7|11657.8|11658.5|11657.9|11658.8|11658.2|11657.1|11656.3|66
1755575100000|2025-08-19 03:45:00|11658.4|11657.8|11655.6|11655|11658.9|11658.3|11655.6|11655|88
1755575400000|2025-08-19 03:50:00|11655.8|11655.2|11658.6|11658|11658.6|11658|11655.7|11655.1|80
1755575700000|2025-08-19 03:55:00|11658.5|11657.9|11655.4|11654.8|11658.5|11657.9|11654.7|11653.8|86
1755576000000|2025-08-19 04:00:00|11655.3|11654.7|11655.8|11655.2|11655.8|11655.2|11653.6|11653|86
1755576300000|2025-08-19 04:05:00|11655.9|11655.3|11657|11656.1|11658|11656.9|11655.5|11654.9|63
1755576600000|2025-08-19 04:10:00|11656.9|11656|11656.3|11655.1|11658|11657.3|11655.9|11654.6|58
1755576900000|2025-08-19 04:15:00|11656|11654.9|11658.9|11658.3|11660.4|11659.4|11654.9|11653.6|82
1755577200000|2025-08-19 04:20:00|11658.8|11658.2|11659.9|11659.3|11660|11659.4|11658.8|11658.2|32
1755577500000|2025-08-19 04:25:00|11659.8|11659.2|11657.5|11656.9|11659.8|11659.2|11657.1|11656.5|56
1755577800000|2025-08-19 04:30:00|11657.6|11657|11659.3|11658.7|11659.4|11658.8|11657.3|11656.7|49
1755578100000|2025-08-19 04:35:00|11659.2|11658.6|11657.7|11657.1|11659.2|11658.6|11657.7|11656.9|54
1755578400000|2025-08-19 04:40:00|11657.8|11657.2|11659.8|11658.9|11660.4|11659.5|11656.9|11656.3|52
1755578700000|2025-08-19 04:45:00|11660.1|11659.2|11659.7|11658.8|11660.9|11660|11658.8|11657.9|47
1755579000000|2025-08-19 04:50:00|11659.8|11658.9|11661.4|11660.5|11662|11661.3|11659.3|11658.4|87
1755579300000|2025-08-19 04:55:00|11661.5|11660.6|11661.5|11660.6|11661.8|11661.2|11660.2|11659.3|68
1755579600000|2025-08-19 05:00:00|11661.6|11660.7|11663.9|11663.3|11664.6|11664|11661.5|11660.6|95
1755579900000|2025-08-19 05:05:00|11663.8|11663.2|11664.5|11663.9|11665.3|11664.7|11663.8|11663.2|66
1755580200000|2025-08-19 05:10:00|11664.4|11663.8|11663.6|11663|11665.1|11664.5|11663.5|11662.9|45
1755580500000|2025-08-19 05:15:00|11663.8|11663.2|11663.5|11662.9|11665.5|11664.9|11663|11662.4|62
1755580800000|2025-08-19 05:20:00|11663.4|11662.8|11663.7|11663.1|11664|11663.2|11662.4|11661.8|53
1755581100000|2025-08-19 05:25:00|11663.5|11662.9|11665.9|11665.3|11666.2|11665.6|11663.5|11662.9|57
1755581400000|2025-08-19 05:30:00|11665.8|11665.2|11663.9|11663.3|11666.4|11665.6|11663.6|11663|71
1755581700000|2025-08-19 05:35:00|11663.7|11663.1|11664|11663.4|11664.2|11663.6|11662.7|11662.1|66
1755582000000|2025-08-19 05:40:00|11664.1|11663.5|11664.1|11663.5|11664.9|11664|11662.9|11662.3|51
1755582300000|2025-08-19 05:45:00|11664.2|11663.6|11658.3|11657.7|11664.8|11664.2|11658.2|11657.6|166
1755582600000|2025-08-19 05:50:00|11658.2|11657.6|11658.3|11657|11658.4|11657.7|11655.9|11655.3|111
1755582900000|2025-08-19 05:55:00|11658.2|11657.1|11655.6|11654.4|11659|11658.4|11654.4|11653.3|187
1755583200000|2025-08-19 06:00:00|11655.8|11654.9|11656.6|11656|11657.7|11657.1|11651.6|11651|285
1755583500000|2025-08-19 06:05:00|11656.7|11656.1|11655.5|11654.6|11657.5|11656.9|11654.1|11653.2|204
1755583800000|2025-08-19 06:10:00|11655.4|11654.5|11656.6|11656|11657.5|11656.9|11655.3|11654.5|102
1755584100000|2025-08-19 06:15:00|11656.5|11655.9|11656.5|11655.9|11657.9|11657.3|11654.5|11653.9|120
1755584400000|2025-08-19 06:20:00|11656.7|11656.1|11658.8|11658.2|11658.8|11658.2|11655|11654.4|119
1755584700000|2025-08-19 06:25:00|11658.9|11658.3|11659.2|11658.6|11661|11660.4|11658.2|11657.6|154
1755585000000|2025-08-19 06:30:00|11659.4|11658.8|11664|11663.4|11664.4|11663.8|11659.1|11658.5|133
1755585300000|2025-08-19 06:35:00|11664.1|11663.5|11662|11661.4|11664.9|11664.3|11662|11661.4|131
1755585600000|2025-08-19 06:40:00|11662.3|11661.7|11663.8|11663.2|11664.8|11664.2|11662.3|11661.7|87
1755585900000|2025-08-19 06:45:00|11663.9|11663.3|11672.4|11671|11673.5|11672.1|11663.2|11662.6|241
1755586200000|2025-08-19 06:50:00|11672.1|11670.7|11672.5|11671.6|11674.5|11673.6|11669.1|11668.5|222
1755586500000|2025-08-19 06:55:00|11672.4|11671.5|11675.1|11674.2|11675.5|11674.6|11671.4|11670.8|130
1755586800000|2025-08-19 07:00:00|11675|11674.4|11675.8|11675.2|11679.8|11679.2|11674.2|11673.6|238
1755587100000|2025-08-19 07:05:00|11675.7|11675.1|11678.7|11678.1|11681.9|11681.2|11675.1|11674.5|215
1755587400000|2025-08-19 07:10:00|11678.6|11678|11675.1|11674.5|11680.2|11679.6|11674.6|11674|202
1755587700000|2025-08-19 07:15:00|11674.9|11674.3|11677.7|11677.1|11679.2|11678.3|11674.8|11673.9|225
1755588000000|2025-08-19 07:20:00|11677.6|11677|11675.1|11674.5|11678.1|11677.5|11674.6|11674|179
1755588300000|2025-08-19 07:25:00|11675.2|11674.6|11677.1|11676.5|11678.5|11677.7|11675.2|11674.6|148
1755588600000|2025-08-19 07:30:00|11676.8|11676.2|11678.9|11678|11678.9|11678.1|11675.7|11675.1|182
1755588900000|2025-08-19 07:35:00|11679|11678.1|11681.3|11680.7|11681.9|11681.3|11677.3|11676.7|139
1755589200000|2025-08-19 07:40:00|11681.2|11680.6|11680.6|11680|11681.8|11681.2|11678.4|11677.8|142
1755589500000|2025-08-19 07:45:00|11680.7|11680.1|11679.8|11679.2|11680.9|11680.1|11677.9|11677.2|165
1755589800000|2025-08-19 07:50:00|11679.7|11679.1|11681.3|11680.7|11683.9|11683.3|11678|11677.4|208
1755590100000|2025-08-19 07:55:00|11681.2|11680.6|11684.8|11683.5|11685.2|11684.2|11681.2|11680.6|261
1755590400000|2025-08-19 08:00:00|11684.6|11683.7|11680.4|11679.8|11684.6|11683.9|11679.1|11678.5|261
1755590700000|2025-08-19 08:05:00|11679.7|11679.1|11676.7|11676.1|11680|11679.4|11676.3|11675.7|142
1755591000000|2025-08-19 08:10:00|11676.6|11676|11676.1|11675.5|11678|11677.3|11675.4|11674.8|130
1755591300000|2025-08-19 08:15:00|11676|11675.4|11677.6|11677|11678.3|11677.7|11675.4|11674.6|123
1755591600000|2025-08-19 08:20:00|11677.5|11676.9|11677.4|11676.8|11679.5|11678.9|11676.3|11675.5|115
1755591900000|2025-08-19 08:25:00|11677.7|11677.1|11678.9|11678.3|11679.1|11678.5|11677|11676.4|106
1755592200000|2025-08-19 08:30:00|11679.2|11678.6|11673.9|11673.3|11679.2|11678.6|11673.8|11673.2|137
1755592500000|2025-08-19 08:35:00|11674|11673.4|11674.5|11673.9|11675.3|11674.7|11672.4|11671.5|147
1755592800000|2025-08-19 08:40:00|11674.8|11674.2|11674.8|11674.2|11676.6|11676|11673.6|11673|98
1755593100000|2025-08-19 08:45:00|11674.4|11673.8|11674.8|11674.2|11675|11674.4|11672.1|11671.5|123
1755593400000|2025-08-19 08:50:00|11674.9|11674.3|11677.2|11676.6|11677.5|11676.9|11673.9|11673.3|134
1755593700000|2025-08-19 08:55:00|11677.1|11676.5|11675.6|11675|11677.8|11677.2|11674.8|11674.2|186
1755594000000|2025-08-19 09:00:00|11675.7|11675.1|11677|11676.4|11678|11677.4|11674.9|11674.2|147
1755594300000|2025-08-19 09:05:00|11676.6|11676|11674.6|11674|11676.8|11676.2|11673.2|11672.6|116
1755594600000|2025-08-19 09:10:00|11674.7|11674.1|11676.1|11675.5|11676.7|11676.1|11674.4|11673.8|77
1755594900000|2025-08-19 09:15:00|11675.9|11675.3|11674.3|11673.7|11676.1|11675.5|11672.7|11671.8|88
1755595200000|2025-08-19 09:20:00|11674.6|11674|11674.4|11673.8|11675.8|11675.2|11673.3|11672.4|94
1755595500000|2025-08-19 09:25:00|11674.6|11674|11675.6|11675|11675.7|11675.1|11673.5|11672.7|100
1755595800000|2025-08-19 09:30:00|11675.7|11675.1|11675.2|11674.6|11677.7|11676.8|11674.9|11674.3|124
1755596100000|2025-08-19 09:35:00|11675.3|11674.7|11677.1|11675.9|11677.3|11676.4|11675.3|11674.7|73
1755596400000|2025-08-19 09:40:00|11677|11676.1|11676.7|11676.1|11678.1|11677.2|11674.8|11674.2|135
1755596700000|2025-08-19 09:45:00|11676.6|11676|11676.3|11675.7|11677.2|11676.6|11675.1|11674.5|67
1755597000000|2025-08-19 09:50:00|11676.6|11676|11680.8|11680.2|11681.2|11680.6|11676.5|11675.9|180
1755597300000|2025-08-19 09:55:00|11681.2|11680.6|11680.2|11679.6|11682.2|11681.6|11678.3|11677.4|142
1755597600000|2025-08-19 10:00:00|11680.3|11679.7|11680.2|11679.6|11681.6|11681|11679.4|11678.8|119
1755597900000|2025-08-19 10:05:00|11680.1|11679.5|11681|11680.4|11683.5|11682.9|11680|11679.4|127
1755598200000|2025-08-19 10:10:00|11680.9|11680.3|11683.1|11682.5|11683.1|11682.5|11680.7|11680.1|60
1755598500000|2025-08-19 10:15:00|11682.6|11682|11685.9|11685.3|11685.9|11685.3|11682.5|11681.9|82
1755598800000|2025-08-19 10:20:00|11685.4|11684.8|11689.7|11689.1|11690.6|11690|11684.9|11684.3|180
1755599100000|2025-08-19 10:25:00|11689.6|11689|11691.2|11690.6|11692.2|11691.6|11689.4|11688.8|119
1755599400000|2025-08-19 10:30:00|11691.3|11690.7|11687.7|11687.1|11691.6|11691|11686.8|11686.2|143
1755599700000|2025-08-19 10:35:00|11687.6|11687|11687.6|11687|11689|11688.4|11686.3|11685.7|107
1755600000000|2025-08-19 10:40:00|11687.5|11686.9|11686.2|11685.6|11687.6|11687|11684.2|11683.6|108
1755600300000|2025-08-19 10:45:00|11686|11685.4|11687.5|11686.9|11687.6|11687|11685|11684.4|68
1755600600000|2025-08-19 10:50:00|11687.6|11687|11686.8|11686.2|11689.4|11688.8|11686.8|11686|114
1755600900000|2025-08-19 10:55:00|11686.9|11686.3|11688.8|11688.2|11689|11688.4|11686|11685.4|98
1755601200000|2025-08-19 11:00:00|11688.6|11688|11691.9|11691.3|11692.7|11692.1|11688.4|11687.8|149
1755601500000|2025-08-19 11:05:00|11691.8|11691.2|11689.8|11689.2|11693.4|11692.8|11689.4|11688.8|119
1755601800000|2025-08-19 11:10:00|11689.6|11689|11688.5|11687.9|11689.8|11689.2|11685.9|11685.3|100
1755602100000|2025-08-19 11:15:00|11688.6|11688|11688.8|11688.2|11689.6|11689|11685.2|11684.6|104
1755602400000|2025-08-19 11:20:00|11688.6|11688|11686.7|11686.1|11689.7|11689.1|11685.8|11685.2|107
1755602700000|2025-08-19 11:25:00|11686.3|11685.7|11683.2|11682.6|11686.9|11686.3|11682.8|11682.2|127
1755603000000|2025-08-19 11:30:00|11682.9|11682.3|11681|11680.4|11683.3|11682.6|11680.9|11680.2|105
1755603300000|2025-08-19 11:35:00|11681.1|11680.5|11683.4|11682.8|11684.4|11683.6|11681.1|11680.5|93
1755603600000|2025-08-19 11:40:00|11683.2|11682.6|11683.4|11682.8|11683.9|11683|11682.1|11681.2|115
1755603900000|2025-08-19 11:45:00|11683.3|11682.7|11685.8|11685.2|11685.8|11685.2|11681.8|11681.2|93
1755604200000|2025-08-19 11:50:00|11686|11685.4|11685.3|11684.7|11686.2|11685.6|11683.9|11683.3|92
1755604500000|2025-08-19 11:55:00|11685.2|11684.6|11686.1|11685.5|11686.9|11686.3|11683.2|11682.6|125
1755604800000|2025-08-19 12:00:00|11686.5|11685.9|11683.4|11682.8|11687.1|11686.2|11682.8|11682.1|166
1755605100000|2025-08-19 12:05:00|11683.3|11682.7|11682.4|11681.8|11684.1|11683.5|11679.1|11678.5|218
1755605400000|2025-08-19 12:10:00|11682.7|11682.1|11686.2|11685.6|11686.2|11685.6|11682.5|11681.9|152
1755605700000|2025-08-19 12:15:00|11686.8|11686.2|11687.2|11686.6|11688.9|11688|11684.3|11683.7|161
1755606000000|2025-08-19 12:20:00|11687.4|11686.8|11682.1|11681.5|11687.4|11686.8|11681.8|11681.2|120
1755606300000|2025-08-19 12:25:00|11681.6|11681|11683.2|11680.4|11684.9|11684.1|11681.4|11680.4|118
1755606600000|2025-08-19 12:30:00|11683|11680.3|11675.5|11674.9|11683.3|11681.6|11673.6|11673|348
1755606900000|2025-08-19 12:35:00|11675.7|11675.1|11678.2|11677.6|11679.2|11678.6|11674.4|11673.5|275
1755607200000|2025-08-19 12:40:00|11678.4|11677.8|11680.1|11679.5|11681.2|11680.6|11677.4|11676.8|221
1755607500000|2025-08-19 12:45:00|11680.2|11679.6|11677.8|11677.2|11680.9|11680.3|11676.5|11675.9|210
1755607800000|2025-08-19 12:50:00|11678.3|11677.7|11676.3|11675.7|11679.5|11678.9|11674.7|11674.1|175
1755608100000|2025-08-19 12:55:00|11676.2|11675.6|11675.8|11675.2|11677.8|11677.2|11675.4|11674.8|208
1755608400000|2025-08-19 13:00:00|11675.7|11675.1|11677.3|11676.7|11678.4|11677.8|11675.7|11675.1|200
1755608700000|2025-08-19 13:05:00|11677.1|11676.5|11676.2|11675.3|11677.6|11677|11675.4|11674.7|125
1755609000000|2025-08-19 13:10:00|11676.1|11675.6|11672.7|11671.8|11676.8|11676.2|11669.6|11669|285
1755609300000|2025-08-19 13:15:00|11672.8|11671.9|11670.2|11669.6|11677.5|11676.6|11668.8|11668.2|240
1755609600000|2025-08-19 13:20:00|11670.3|11669.7|11672.6|11672|11672.6|11672|11668.9|11668.3|196
1755609900000|2025-08-19 13:25:00|11672.9|11672.3|11674.2|11673.6|11675.3|11674.7|11671.6|11671|149
1755610200000|2025-08-19 13:30:00|11674.1|11673.5|11675.4|11674.8|11675.6|11675|11672.1|11671.5|175
1755610500000|2025-08-19 13:35:00|11675.5|11674.9|11676.4|11675.8|11678.2|11677.6|11674.8|11674.2|198
1755610800000|2025-08-19 13:40:00|11676.2|11675.6|11673.5|11672.6|11676.9|11676.3|11671.3|11670.7|179
1755611100000|2025-08-19 13:45:00|11673.2|11672.7|11677.8|11677.2|11678.4|11677.8|11672.9|11672.3|237
1755611400000|2025-08-19 13:50:00|11677.7|11677.1|11673.1|11672.5|11677.8|11677.2|11672.3|11671.7|286
1755611700000|2025-08-19 13:55:00|11673.7|11673.1|11676.4|11675.5|11676.9|11676|11673.1|11672.5|276
1755612000000|2025-08-19 14:00:00|11676.3|11675.1|11674|11673.4|11678.3|11677.4|11673.8|11673.2|268
1755612300000|2025-08-19 14:05:00|11673.9|11673.3|11673.2|11672.6|11675.5|11674.9|11670.9|11670.3|264
1755612600000|2025-08-19 14:10:00|11673.3|11672.7|11669.8|11669.2|11673.7|11673.1|11669.6|11669|193
1755612900000|2025-08-19 14:15:00|11669.7|11669.1|11667.5|11666.6|11670.6|11670|11666.8|11666.2|229
1755613200000|2025-08-19 14:20:00|11667|11666.1|11671.8|11671.2|11672.7|11671.8|11666.3|11665.7|201
1755613500000|2025-08-19 14:25:00|11671.9|11671|11669.6|11668.7|11672.5|11671.9|11669.6|11668.7|159
1755613800000|2025-08-19 14:30:00|11669.7|11668.8|11668.6|11667.7|11670.3|11669.7|11665.7|11664.8|232
1755614100000|2025-08-19 14:35:00|11668.9|11668|11666.3|11665.4|11669.1|11668.2|11665.8|11665.2|183
1755614400000|2025-08-19 14:40:00|11666.2|11665.3|11666|11665.4|11668.2|11667.4|11665.4|11664.6|184
1755614700000|2025-08-19 14:45:00|11665.9|11665.3|11669.1|11668.5|11669.1|11668.5|11664.5|11663.8|211
1755615000000|2025-08-19 14:50:00|11669.2|11668.3|11670.4|11669.8|11673.1|11672.5|11667.8|11666.9|245
1755615300000|2025-08-19 14:55:00|11670.3|11669.7|11672.4|11671.5|11673.9|11673|11669.4|11668.8|316
1755615600000|2025-08-19 15:00:00|11672.3|11671.4|11668.1|11667.5|11673.3|11672.7|11666.5|11665.9|273
1755615900000|2025-08-19 15:05:00|11668|11667.4|11671.5|11670.9|11672.9|11671.9|11666.7|11666.1|289
1755616200000|2025-08-19 15:10:00|11671.6|11671|11674.5|11673.9|11675.5|11674.9|11670.5|11669.6|234
1755616500000|2025-08-19 15:15:00|11674.7|11674.1|11673|11672.1|11675.4|11674.8|11671.3|11670.4|169
1755616800000|2025-08-19 15:20:00|11672.8|11671.9|11671.5|11670.9|11673.9|11673|11671.1|11670.5|126
1755617100000|2025-08-19 15:25:00|11671.4|11670.8|11670.3|11669.7|11671.5|11670.9|11667.9|11667|154
1755617400000|2025-08-19 15:30:00|11670.4|11669.8|11668.1|11667.5|11670.4|11669.8|11666.5|11665.9|132
1755617700000|2025-08-19 15:35:00|11667.8|11667.2|11662.1|11661.5|11667.9|11667.3|11662|11661.2|125
1755618000000|2025-08-19 15:40:00|11662.2|11661.6|11663|11662.4|11663.6|11662.7|11660.3|11659.4|140
1755618300000|2025-08-19 15:45:00|11663.3|11662.1|11661.7|11661.1|11663.9|11663.3|11660.7|11660.1|99
1755618600000|2025-08-19 15:50:00|11662.3|11661.7|11664.2|11663.3|11664.2|11663.3|11660.3|11659.7|153
1755618900000|2025-08-19 15:55:00|11664.1|11663.2|11659.3|11658.7|11664.5|11663.9|11658.6|11657.2|235
1755619200000|2025-08-19 16:00:00|11659.6|11659|11661.6|11661|11663|11662.4|11659.6|11659|156
1755619500000|2025-08-19 16:05:00|11661.7|11661.1|11660.9|11660.3|11663|11662.4|11658|11657.4|145
1755619800000|2025-08-19 16:10:00|11660.7|11660.1|11659.9|11659.3|11661.5|11660.9|11658.8|11658.2|120
1755620100000|2025-08-19 16:15:00|11660.1|11659.5|11663.1|11662.5|11663.5|11662.9|11660.1|11659.5|138
1755620400000|2025-08-19 16:20:00|11663.2|11662.6|11659.3|11658.7|11663.4|11662.8|11659.1|11658.5|92
1755620700000|2025-08-19 16:25:00|11659.2|11658.6|11656.1|11655.2|11659.5|11658.9|11655.3|11654.7|147
1755621000000|2025-08-19 16:30:00|11656.2|11655.3|11656.1|11655.5|11657.3|11656.7|11654.8|11654.2|119
1755621300000|2025-08-19 16:35:00|11656.2|11655.6|11656.3|11655.7|11660.6|11660|11656|11655.3|165
1755621600000|2025-08-19 16:40:00|11656.4|11655.8|11659.2|11658.6|11660.3|11659.7|11655.7|11655.1|112
1755621900000|2025-08-19 16:45:00|11659.3|11658.7|11660.3|11659.7|11661.4|11660.8|11658.8|11657.9|79
1755622200000|2025-08-19 16:50:00|11660.2|11659.6|11657.6|11657|11660.8|11660.2|11657.3|11656.7|135
1755622500000|2025-08-19 16:55:00|11657.7|11657.1|11656.5|11655.9|11657.8|11657.2|11655.7|11655.1|114
1755622800000|2025-08-19 17:00:00|11656.8|11656.2|11658.3|11657.7|11659.2|11658.6|11655.1|11654.5|133
1755623100000|2025-08-19 17:05:00|11658.2|11657.6|11657|11656.4|11658.2|11657.6|11656.5|11655.9|53
1755623400000|2025-08-19 17:10:00|11657.1|11656.5|11658.5|11657.9|11660.8|11660.2|11656.8|11656.2|79
1755623700000|2025-08-19 17:15:00|11658.6|11658|11656.9|11656.3|11658.6|11658|11656.6|11656|85
1755624000000|2025-08-19 17:20:00|11657.1|11656.5|11657.2|11656.6|11658|11657.4|11656.6|11656|83
1755624300000|2025-08-19 17:25:00|11657.3|11656.7|11657.1|11656.5|11658.7|11658.1|11656.9|11656.2|70
1755624600000|2025-08-19 17:30:00|11657|11656.4|11657.2|11656.6|11658|11657.4|11656.3|11655.7|66
1755624900000|2025-08-19 17:35:00|11657.5|11656.9|11657.1|11656.5|11658.4|11657.8|11657|11656.4|60
1755625200000|2025-08-19 17:40:00|11656.5|11655.9|11657.3|11656.7|11658.9|11658.3|11656.4|11655.8|84
1755625500000|2025-08-19 17:45:00|11657.1|11656.5|11655.3|11654.7|11657.4|11656.8|11654.9|11654.3|74
1755625800000|2025-08-19 17:50:00|11655.4|11654.8|11655.5|11654.9|11657|11656.4|11655.3|11654.7|56
1755626100000|2025-08-19 17:55:00|11655.1|11654.5|11654.9|11654.3|11655.7|11655.1|11653.2|11652.6|80
1755626400000|2025-08-19 18:00:00|11655.1|11654.5|11652.6|11652|11655.1|11654.5|11652.3|11651.7|113
1755626700000|2025-08-19 18:05:00|11652.5|11651.9|11652.7|11652.1|11654.7|11654.1|11652.2|11651.6|93
1755627000000|2025-08-19 18:10:00|11652.8|11652.2|11650.8|11649.6|11652.8|11652.2|11650.4|11649.5|91
1755627300000|2025-08-19 18:15:00|11651|11649.8|11649.4|11648.8|11651.3|11650.2|11649.1|11648.5|78
1755627600000|2025-08-19 18:20:00|11649.3|11648.7|11651.2|11650.6|11651.3|11650.7|11648.9|11648.3|67
1755627900000|2025-08-19 18:25:00|11651.4|11650.8|11651|11650.4|11651.5|11650.9|11649.2|11648.6|73
1755628200000|2025-08-19 18:30:00|11650.8|11650.2|11648.3|11647.7|11650.9|11650.3|11647.8|11647.2|53
1755628500000|2025-08-19 18:35:00|11647.9|11647.3|11646.8|11645.5|11648.1|11647.5|11645.8|11644.8|60
1755628800000|2025-08-19 18:40:00|11647|11645.6|11642.9|11642.3|11648|11646.7|11642.9|11642.3|104
1755629100000|2025-08-19 18:45:00|11642.7|11642.1|11643.2|11642.6|11645.6|11645|11642.6|11642|86
1755629400000|2025-08-19 18:50:00|11643.1|11642.5|11647.8|11646.9|11647.9|11647|11643.1|11642.5|89
1755629700000|2025-08-19 18:55:00|11647.6|11646.7|11647.5|11646.9|11648.7|11648.1|11646.1|11645.5|99
1755630000000|2025-08-19 19:00:00|11647.6|11647|11645.9|11645.3|11648.6|11648|11645|11644.4|89
1755630300000|2025-08-19 19:05:00|11645.7|11645.1|11643.9|11643.3|11646|11645.4|11643.8|11643.2|53
1755630600000|2025-08-19 19:10:00|11644.3|11643.7|11644.4|11643.8|11645.4|11644.8|11643.3|11642.7|65
1755630900000|2025-08-19 19:15:00|11644.3|11643.7|11645.4|11644.8|11645.4|11644.8|11644.2|11643.6|33
1755631200000|2025-08-19 19:20:00|11645.3|11644.7|11645.1|11644.5|11645.9|11645.3|11644.4|11643.8|54
1755631500000|2025-08-19 19:25:00|11645.6|11645|11648.2|11647.6|11648.8|11647.9|11645.6|11645|80
1755631800000|2025-08-19 19:30:00|11648.1|11647.5|11647.8|11647.2|11648.1|11647.5|11646.4|11645.8|54
1755632100000|2025-08-19 19:35:00|11647.9|11647.3|11646.1|11645.5|11648.1|11647.5|11645.8|11645.2|44
1755632400000|2025-08-19 19:40:00|11646|11645.4|11647.5|11646.9|11648.1|11647.1|11645.9|11645.3|43
1755632700000|2025-08-19 19:45:00|11647.1|11646.5|11647.5|11646.9|11648.2|11647.2|11646.5|11645.9|40
1755633000000|2025-08-19 19:50:00|11647.6|11647|11648.2|11647.6|11648.2|11647.6|11646.8|11646.2|41
1755633300000|2025-08-19 19:55:00|11647.9|11647.3|11647.9|11646.3|11648.3|11647.7|11646.9|11646.3|79
1755633600000|2025-08-19 20:00:00|11648|11646.1|11647.1|11646.5|11648.3|11646.7|11645.4|11644.8|107
1755633900000|2025-08-19 20:05:00|11647.2|11646.6|11648.2|11647.3|11648.5|11647.5|11647.2|11646.6|35
1755634200000|2025-08-19 20:10:00|11647.9|11647|11647.1|11646.2|11648.1|11647.2|11646.4|11645.8|27
1755634500000|2025-08-19 20:15:00|11646.9|11646|11647.2|11646.6|11647.5|11646.9|11646.8|11645.9|31
1755634800000|2025-08-19 20:20:00|11647|11646.4|11646.2|11645.6|11647.5|11646.6|11646|11645.4|22
1755635100000|2025-08-19 20:25:00|11646.1|11645.5|11646.3|11645.7|11647.3|11646.3|11646.1|11645.2|45
1755635400000|2025-08-19 20:30:00|11646.4|11645.8|11647.4|11646.8|11647.5|11646.9|11646.1|11645.5|26
1755635700000|2025-08-19 20:35:00|11647.3|11646.7|11647|11646.1|11648.7|11648.1|11646.4|11645.8|42
1755636000000|2025-08-19 20:40:00|11646.4|11645.5|11647.3|11646.7|11648.3|11647.7|11646.2|11645.4|43
1755636300000|2025-08-19 20:45:00|11647.5|11646.6|11646.9|11646|11648.4|11647.5|11646.9|11646|56
1755636600000|2025-08-19 20:50:00|11647.1|11646.2|11647.5|11646.6|11647.5|11646.6|11645.7|11644.8|61
1755636900000|2025-08-19 20:55:00|11648|11646.2|11648.9|11645.4|11649.4|11647.1|11647.9|11644.3|103
1755637200000|2025-08-19 21:00:00|11649.6|11644.8|11654|11647.4|11654.2|11647.6|11649.6|11644.8|4
1755637500000|2025-08-19 21:05:00|11653.3|11646.7|11653.8|11647.2|11653.8|11647.2|11652.4|11645.8|15
1755637800000|2025-08-19 21:10:00|11653.9|11647.3|11654.1|11647.5|11654.2|11647.6|11653|11646.4|14
1755638100000|2025-08-19 21:15:00|11654.6|11648|11654.5|11647.9|11655.2|11648.6|11654.5|11647.9|14
1755638400000|2025-08-19 21:20:00|11653.1|11646.5|11652|11645.4|11653.4|11646.8|11651.1|11644.5|42
1755638700000|2025-08-19 21:25:00|11651.9|11645.3|11652.4|11645.8|11653.1|11646.5|11651.9|11645.3|20
1755639000000|2025-08-19 21:30:00|11652.5|11645.9|11650.8|11644.2|11653.3|11646.7|11650.4|11643.8|60
1755639300000|2025-08-19 21:35:00|11650.6|11644|11650.6|11644|11651.1|11644.5|11650.3|11643.7|35
1755639600000|2025-08-19 21:40:00|11650.7|11644.1|11650.8|11644.2|11651|11644.4|11650.4|11643.8|32
1755639900000|2025-08-19 21:45:00|11650.7|11644.1|11651|11644.4|11651.7|11645.1|11650.6|11644|32
1755640200000|2025-08-19 21:50:00|11651.1|11644.5|11650.6|11644|11652.2|11645.6|11650.3|11643.7|77
1755640500000|2025-08-19 21:55:00|11650.4|11643.8|11651.7|11645.1|11652|11645.4|11648.3|11641.7|65
1755640800000|2025-08-19 22:00:00|11651.2|11644.6|11647.4|11645.6|11652|11646.4|11646.2|11642.8|77
1755641100000|2025-08-19 22:05:00|11647.1|11645.9|11649.1|11648.2|11649.4|11648.2|11647.1|11645.9|24
1755641400000|2025-08-19 22:10:00|11648.9|11648|11649.9|11648.3|11649.9|11648.9|11648.5|11647.6|38
1755641700000|2025-08-19 22:15:00|11649.6|11648.7|11649.7|11648.8|11650.1|11649.2|11649|11648|26
1755642000000|2025-08-19 22:20:00|11649.6|11648.7|11649.6|11648.7|11650.2|11648.9|11648.9|11647.8|23
1755642300000|2025-08-19 22:25:00|11650.2|11648.4|11648.7|11647.8|11650.2|11648.7|11648.6|11647.7|22
1755642600000|2025-08-19 22:30:00|11649|11647.5|11648.4|11647.5|11649.7|11648.8|11648.2|11647.1|37
1755642900000|2025-08-19 22:35:00|11647.8|11646.9|11647.1|11645.9|11648.2|11647.3|11646.6|11645.7|36
1755643200000|2025-08-19 22:40:00|11646.9|11646|11647.3|11646.4|11647.7|11646.6|11646.8|11645.9|25
1755643500000|2025-08-19 22:45:00|11647.4|11646.5|11649.1|11648.2|11649.1|11648.2|11647.2|11646.3|23
1755643800000|2025-08-19 22:50:00|11649.7|11648.1|11649.2|11647.9|11649.7|11648.5|11648.5|11647.6|28
1755644100000|2025-08-19 22:55:00|11649|11647.8|11649.5|11648.6|11649.8|11648.6|11648.8|11647.8|19
1755644400000|2025-08-19 23:00:00|11649.7|11648.8|11646|11645.1|11649.7|11648.8|11646|11645.1|28
1755644700000|2025-08-19 23:05:00|11645.9|11645|11647.1|11645.8|11647.1|11646.1|11645|11644.1|34
1755645000000|2025-08-19 23:10:00|11647|11645.7|11645.5|11644.6|11647.2|11646|11645.4|11644.5|27
1755645300000|2025-08-19 23:15:00|11645.7|11644.8|11645.1|11644.2|11645.7|11644.8|11644|11643|36
1755645600000|2025-08-19 23:20:00|11645|11644.1|11642.5|11641.6|11645|11644.1|11642|11641.3|64
1755645900000|2025-08-19 23:25:00|11642.8|11641.9|11643.4|11642.5|11643.4|11642.5|11642.1|11641.2|27
1755646200000|2025-08-19 23:30:00|11643.5|11642.6|11642.5|11641.6|11643.6|11642.7|11641.7|11641.1|36
1755646500000|2025-08-19 23:35:00|11642.6|11641.7|11644.2|11643.3|11644.5|11643.6|11642.1|11641.2|32
1755646800000|2025-08-19 23:40:00|11644.1|11643.2|11643.1|11642.5|11644.1|11643.2|11641.3|11640.7|45
1755647100000|2025-08-19 23:45:00|11643.2|11642.6|11643.4|11642.8|11643.9|11643.3|11642.5|11641.9|36
1755647400000|2025-08-19 23:50:00|11643.8|11642.9|11643.1|11642.5|11643.8|11643|11642.7|11642.1|51
1755647700000|2025-08-19 23:55:00|11643.2|11642.6|11641.5|11640.9|11643.7|11643.1|11641.4|11640.8|55
1755648000000|2025-08-20 00:00:00|11641.4|11640.8|11638|11637.4|11643|11642.2|11637.8|11637.2|142
1755648300000|2025-08-20 00:05:00|11638.1|11637.5|11635.9|11635.3|11638.2|11637.6|11635.7|11634.2|144
1755648600000|2025-08-20 00:10:00|11636.1|11635.2|11632.9|11632.3|11636.2|11635.3|11632|11631.3|139
1755648900000|2025-08-20 00:15:00|11633|11632.4|11634.2|11633.6|11635.5|11634.6|11632.9|11632.3|93
1755649200000|2025-08-20 00:20:00|11634.5|11633.9|11635.3|11634.4|11637|11636.3|11634.3|11633.7|105
1755649500000|2025-08-20 00:25:00|11635.5|11634.7|11633.4|11632.5|11635.5|11634.7|11632.6|11631.9|102
1755649800000|2025-08-20 00:30:00|11633.5|11632.6|11636.4|11635.5|11636.5|11635.6|11632.5|11631.6|93
1755650100000|2025-08-20 00:35:00|11636.3|11635.4|11637.5|11636.6|11637.8|11636.9|11635.2|11634.3|58
1755650400000|2025-08-20 00:40:00|11637.6|11636.7|11635|11634.1|11638.2|11637.3|11634.7|11633.8|82
1755650700000|2025-08-20 00:45:00|11635.3|11634.4|11636.4|11635.5|11636.6|11635.7|11635.3|11634.4|61
1755651000000|2025-08-20 00:50:00|11636.6|11635.7|11637.5|11636.9|11639.6|11639|11636.6|11635.7|149
1755651300000|2025-08-20 00:55:00|11637.8|11637.2|11639|11638.4|11640.8|11640.2|11637.8|11637.2|220
1755651600000|2025-08-20 01:00:00|11638.9|11638.3|11639.7|11639.1|11642.4|11641.7|11638.5|11637.7|173
1755651900000|2025-08-20 01:05:00|11639.6|11639|11637.5|11636.9|11640.9|11640|11636.4|11635.8|78
1755652200000|2025-08-20 01:10:00|11637.9|11637.3|11638.8|11638.2|11640.5|11639.8|11637.7|11637.1|89
1755652500000|2025-08-20 01:15:00|11639.1|11638.5|11635.8|11635.2|11639.8|11639.2|11635.8|11635.2|98
1755652800000|2025-08-20 01:20:00|11635.7|11635.1|11634.5|11633.9|11635.8|11635.2|11634.3|11633.5|80
1755653100000|2025-08-20 01:25:00|11634.8|11634.2|11629.6|11629|11634.8|11634.2|11628.1|11627.5|150
1755653400000|2025-08-20 01:30:00|11629.4|11628.8|11633|11632.1|11633.7|11633.1|11629.4|11628.8|144
1755653700000|2025-08-20 01:35:00|11632.8|11631.9|11632.1|11631.5|11633|11632.4|11630.7|11630.1|141
1755654000000|2025-08-20 01:40:00|11632|11631.4|11631.9|11631|11634.5|11633.9|11631.4|11630.7|154
1755654300000|2025-08-20 01:45:00|11632.1|11631.2|11628.3|11627.7|11633.3|11632.2|11627.7|11627.1|123
1755654600000|2025-08-20 01:50:00|11628.5|11627.9|11630.6|11630|11632.4|11631.5|11628|11627.4|147
1755654900000|2025-08-20 01:55:00|11630.8|11629.9|11628.1|11627.5|11632.9|11632|11627.8|11627.2|102
1755655200000|2025-08-20 02:00:00|11627.8|11627.2|11625.9|11625|11628|11627.3|11625.2|11624.4|298
1755655500000|2025-08-20 02:05:00|11626|11625.1|11624.3|11623.7|11627.2|11626.3|11624.1|11623.5|141
1755655800000|2025-08-20 02:10:00|11624.4|11623.8|11626.6|11626|11626.7|11626.1|11624.3|11623.6|170
1755656100000|2025-08-20 02:15:00|11626.5|11625.9|11627.1|11626.2|11628.5|11627.4|11626.2|11624.8|117
1755656400000|2025-08-20 02:20:00|11627.2|11626.3|11626.3|11625.4|11627.9|11627.3|11626|11625.2|123
1755656700000|2025-08-20 02:25:00|11626.2|11625.3|11627.1|11626.5|11628.1|11627.5|11626.2|11625.3|96
1755657000000|2025-08-20 02:30:00|11627|11626.4|11628.9|11628.3|11629.5|11628.9|11626.9|11626|104
1755657300000|2025-08-20 02:35:00|11628.7|11628.1|11628.5|11627.9|11630.3|11629.7|11628|11627.4|71
1755657600000|2025-08-20 02:40:00|11628.4|11627.8|11625|11624.4|11628.6|11628|11624.9|11624.3|101
1755657900000|2025-08-20 02:45:00|11625.7|11625.1|11625.6|11625|11626.2|11625.6|11622.7|11621.5|125
1755658200000|2025-08-20 02:50:00|11625.5|11624.9|11624.1|11623.5|11626.9|11626.3|11623.9|11623.3|129
1755658500000|2025-08-20 02:55:00|11624|11623.4|11626.9|11626|11627.9|11627.3|11623.3|11622.7|191
1755658800000|2025-08-20 03:00:00|11626.8|11626.2|11631.7|11631.1|11633.3|11632.4|11626.8|11626.2|140
1755659100000|2025-08-20 03:05:00|11631.6|11631|11633.1|11632.5|11634.8|11634|11631.4|11630.8|148
1755659400000|2025-08-20 03:10:00|11633.6|11633|11630.5|11629.9|11634.5|11633.9|11630.1|11629.5|116
1755659700000|2025-08-20 03:15:00|11630.8|11630.2|11632.2|11631.3|11632.7|11631.8|11629.5|11628.9|76
1755660000000|2025-08-20 03:20:00|11632.3|11631.4|11631.9|11631.3|11634.3|11633.7|11631.8|11631.2|68
1755660300000|2025-08-20 03:25:00|11632.1|11631.5|11634.7|11634.1|11634.9|11634.3|11632|11631.4|90
1755660600000|2025-08-20 03:30:00|11634.6|11634|11634.9|11634.3|11635.9|11635.3|11633.1|11632.5|79
1755660900000|2025-08-20 03:35:00|11635.1|11634.5|11636.6|11636|11636.8|11636.2|11633.7|11633.1|95
1755661200000|2025-08-20 03:40:00|11636.5|11635.9|11636|11635.4|11636.6|11636|11635.1|11634.5|53
1755661500000|2025-08-20 03:45:00|11635.5|11634.9|11634.1|11633.5|11635.5|11634.9|11633.4|11632.8|81
1755661800000|2025-08-20 03:50:00|11634.2|11633.6|11636.3|11635.7|11636.6|11636|11633.6|11633|66
1755662100000|2025-08-20 03:55:00|11636.4|11635.8|11633.6|11633|11637|11636.4|11633.1|11632.5|69
1755662400000|2025-08-20 04:00:00|11633.7|11633.1|11636.1|11635.5|11636.2|11635.6|11632.9|11632.3|71
1755662700000|2025-08-20 04:05:00|11636.2|11635.6|11636.2|11635.6|11636.2|11635.6|11634.9|11634.3|36
1755663000000|2025-08-20 04:10:00|11636.1|11635.5|11636.7|11636.1|11638.8|11638.2|11635.3|11634.7|56
1755663300000|2025-08-20 04:15:00|11636.4|11635.8|11637.2|11636.6|11638.1|11637.5|11635.3|11634.7|64
1755663600000|2025-08-20 04:20:00|11637.4|11636.8|11636.7|11636.1|11637.5|11636.9|11635|11634.4|48
1755663900000|2025-08-20 04:25:00|11636.8|11636.2|11635.7|11635.1|11637.2|11636.6|11635.2|11634.6|50
1755664200000|2025-08-20 04:30:00|11635.8|11635.2|11635.7|11635.1|11636.2|11635.6|11635.2|11634.6|32
1755664500000|2025-08-20 04:35:00|11635.6|11635|11636.5|11635.9|11636.7|11636.1|11634.7|11634.1|49
1755664800000|2025-08-20 04:40:00|11636.3|11635.7|11634.5|11633.9|11636.5|11635.8|11634.5|11633.9|39
1755665100000|2025-08-20 04:45:00|11634.6|11634|11635.7|11634.8|11636.9|11635.8|11634.3|11633.7|39
1755665400000|2025-08-20 04:50:00|11635.8|11634.9|11635.4|11634.8|11636.5|11635.6|11634.9|11634|39
1755665700000|2025-08-20 04:55:00|11635.5|11634.9|11634.6|11634|11636|11635.1|11634.6|11633.9|70
1755666000000|2025-08-20 05:00:00|11634.7|11634.1|11633.9|11633|11634.9|11634.1|11632.7|11632.1|88
1755666300000|2025-08-20 05:05:00|11633.6|11632.7|11635.6|11634.7|11635.6|11634.8|11633.1|11632.3|65
1755666600000|2025-08-20 05:10:00|11635.5|11635|11634.6|11633.7|11636|11635.1|11634.6|11633.7|53
1755666900000|2025-08-20 05:15:00|11634.7|11633.8|11636.4|11635.2|11636.8|11635.8|11634.2|11633.5|46
1755667200000|2025-08-20 05:20:00|11636.3|11635.7|11638.2|11637.3|11638.4|11637.5|11636.1|11635.5|39
1755667500000|2025-08-20 05:25:00|11638.3|11637.4|11638.2|11637.6|11638.9|11638|11637.3|11636.7|90
1755667800000|2025-08-20 05:30:00|11638.4|11637.8|11639.3|11638.7|11639.5|11638.7|11638.2|11637.6|77
1755668100000|2025-08-20 05:35:00|11639.8|11639.2|11639.3|11638.7|11640.2|11639.6|11639.1|11638.5|55
1755668400000|2025-08-20 05:40:00|11639.1|11638.5|11637.8|11637.2|11640.2|11639.6|11637.8|11637.2|80
1755668700000|2025-08-20 05:45:00|11637.7|11637.1|11638.7|11638.1|11639.4|11638.8|11637.1|11636.5|89
1755669000000|2025-08-20 05:50:00|11638.8|11638.2|11639.6|11639|11640|11639.4|11638.5|11637.9|84
1755669300000|2025-08-20 05:55:00|11639.7|11639.1|11639.7|11639.1|11640.5|11639.9|11637.9|11637.3|126
1755669600000|2025-08-20 06:00:00|11639.5|11638.9|11633.5|11632.9|11642.8|11642.2|11632.1|11631.5|315
1755669900000|2025-08-20 06:05:00|11633.1|11632.5|11624.7|11624.1|11633.2|11632.6|11623.9|11623.2|376
1755670200000|2025-08-20 06:10:00|11624.6|11624|11627|11626.1|11629.2|11628.3|11624.3|11623.6|320
1755670500000|2025-08-20 06:15:00|11627.5|11626.6|11630.6|11630|11632.4|11631.8|11627.1|11626.2|345
1755670800000|2025-08-20 06:20:00|11630.3|11629.7|11626.6|11626|11631|11630.4|11623.9|11623|293
1755671100000|2025-08-20 06:25:00|11626.5|11625.9|11627.8|11626.3|11627.8|11627|11623.8|11623.1|186
1755671400000|2025-08-20 06:30:00|11628.1|11626.7|11633.1|11632.2|11633.7|11632.8|11628.1|11626.7|243
1755671700000|2025-08-20 06:35:00|11633|11632.1|11633.3|11632.7|11637|11635.9|11631.4|11630.5|205
1755672000000|2025-08-20 06:40:00|11633.4|11632.8|11636.7|11636.1|11636.9|11636.3|11632.3|11631.7|145
1755672300000|2025-08-20 06:45:00|11636.8|11636.2|11636.7|11636.1|11638.1|11637.5|11635.4|11634.5|170
1755672600000|2025-08-20 06:50:00|11636.6|11636|11636|11635.4|11637.9|11637.3|11635.1|11634.1|105
1755672900000|2025-08-20 06:55:00|11635.6|11635|11634.2|11633.6|11635.8|11635.1|11632.4|11631.8|201
1755673200000|2025-08-20 07:00:00|11634.3|11633.7|11638.6|11638|11639.3|11638.4|11634.1|11633.5|278
1755673500000|2025-08-20 07:05:00|11638.5|11637.9|11639.5|11638.9|11642.2|11641.6|11638.3|11637.7|220
1755673800000|2025-08-20 07:10:00|11639.4|11638.8|11640|11639.4|11641|11640.4|11637.8|11636.9|172
1755674100000|2025-08-20 07:15:00|11639.9|11639.3|11644.4|11643.5|11644.4|11643.5|11638.1|11637.5|183
1755674400000|2025-08-20 07:20:00|11644.3|11643.4|11646.6|11646|11646.8|11646.2|11642.4|11641.8|175
1755674700000|2025-08-20 07:25:00|11646.3|11645.7|11645.8|11645.2|11646.8|11646.2|11643.8|11643.2|151
1755675000000|2025-08-20 07:30:00|11645.7|11645.1|11644.5|11643.9|11647.2|11646.6|11644.2|11643.6|134
1755675300000|2025-08-20 07:35:00|11643.9|11643.3|11643.8|11643.2|11645.1|11644.5|11642.1|11641.5|165
1755675600000|2025-08-20 07:40:00|11643.1|11642.5|11640.7|11639.8|11644.1|11643.3|11639.3|11638.7|134
1755675900000|2025-08-20 07:45:00|11640.6|11639.7|11640.2|11639.6|11641.6|11640.7|11638.8|11638.2|162
1755676200000|2025-08-20 07:50:00|11639.8|11639.2|11638.6|11637.7|11639.8|11639.2|11637.5|11636.9|130
1755676500000|2025-08-20 07:55:00|11638.4|11637.5|11645.7|11644.8|11646.1|11645|11638.1|11637.5|279
1755676800000|2025-08-20 08:00:00|11645.5|11644.6|11645.9|11645.3|11647.4|11646.5|11644.4|11643.5|256
1755677100000|2025-08-20 08:05:00|11645.7|11645.1|11643.8|11643.2|11645.9|11645.1|11643.5|11642.9|143
1755677400000|2025-08-20 08:10:00|11644|11643.4|11642.5|11641.9|11646.5|11645.6|11642.5|11641.7|134
1755677700000|2025-08-20 08:15:00|11642.6|11642|11643.2|11642.6|11643.6|11643|11640.8|11640.2|177
1755678000000|2025-08-20 08:20:00|11643.3|11642.7|11642.2|11641.6|11644.5|11643.9|11641.8|11641.2|137
1755678300000|2025-08-20 08:25:00|11641.7|11641.1|11637.1|11636.5|11642|11641.4|11636.7|11636.1|165
1755678600000|2025-08-20 08:30:00|11636.9|11636.3|11637|11636.4|11639.9|11639|11635.4|11634.8|197
1755678900000|2025-08-20 08:35:00|11637.1|11636.5|11638.4|11637.5|11641.8|11640.9|11637.1|11636.5|166
1755679200000|2025-08-20 08:40:00|11638.3|11637.4|11637.2|11636.3|11639.1|11638.2|11632.1|11631.2|176
1755679500000|2025-08-20 08:45:00|11637|11636.1|11637|11636.1|11639.1|11638.2|11635.7|11635.1|134
1755679800000|2025-08-20 08:50:00|11636.8|11635.9|11638.1|11637.2|11641.6|11641|11635.7|11635.1|169
1755680100000|2025-08-20 08:55:00|11638.4|11637.5|11638.9|11637.4|11639.2|11638.2|11636.7|11635.7|143
1755680400000|2025-08-20 09:00:00|11639.1|11637.6|11639.3|11638.4|11640.2|11639.3|11637.3|11636.4|162
1755680700000|2025-08-20 09:05:00|11639.1|11638.2|11639.6|11639|11639.9|11639.3|11635.5|11634.8|140
1755681000000|2025-08-20 09:10:00|11639.5|11638.9|11639.4|11638.8|11640.4|11639.8|11637.6|11637|101
1755681300000|2025-08-20 09:15:00|11639|11638.4|11639|11638.4|11639.4|11638.8|11636.4|11635.8|115
1755681600000|2025-08-20 09:20:00|11638.7|11638.1|11639.1|11638.5|11639.6|11639|11636.8|11636.2|103
1755681900000|2025-08-20 09:25:00|11638.9|11638.3|11641.9|11641.3|11642.4|11641.8|11638.6|11638|97
1755682200000|2025-08-20 09:30:00|11641.8|11641.2|11642.7|11641.5|11643.7|11643.1|11639.8|11639.2|122
1755682500000|2025-08-20 09:35:00|11642.6|11641.4|11645|11644.4|11645|11644.4|11641.2|11640.6|122
1755682800000|2025-08-20 09:40:00|11644.9|11644.3|11643.2|11642.6|11645.2|11644.6|11643|11642.4|71
1755683100000|2025-08-20 09:45:00|11643.3|11642.4|11644.5|11643.9|11644.6|11644|11642.3|11641.7|107
1755683400000|2025-08-20 09:50:00|11644.2|11643.6|11645.4|11644.8|11646.5|11645.9|11643.6|11643|86
1755683700000|2025-08-20 09:55:00|11645.2|11644.6|11645.6|11645|11646.8|11646.2|11644.2|11643.6|114
1755684000000|2025-08-20 10:00:00|11645.3|11644.7|11646.3|11645.7|11647.7|11647.1|11644.1|11643.5|123
1755684300000|2025-08-20 10:05:00|11646.2|11645.6|11647.2|11646.3|11647.2|11646.6|11644.2|11643.6|78
1755684600000|2025-08-20 10:10:00|11646.8|11645.9|11653.1|11652.2|11653.4|11652.3|11646.8|11645.9|146
1755684900000|2025-08-20 10:15:00|11653|11652.1|11653.4|11652.8|11655.5|11654.9|11651.6|11651|230
1755685200000|2025-08-20 10:20:00|11653.3|11652.7|11651.4|11650.5|11654|11653.4|11651|11650|136
1755685500000|2025-08-20 10:25:00|11651.3|11650.4|11654.3|11653.7|11654.3|11653.7|11650.7|11649.7|112
1755685800000|2025-08-20 10:30:00|11654.5|11653.9|11653.6|11652.3|11657.8|11657.2|11653.6|11652.2|141
1755686100000|2025-08-20 10:35:00|11653.8|11652.2|11652.2|11651.3|11654.6|11653.4|11651.5|11650.5|182
1755686400000|2025-08-20 10:40:00|11651.9|11651|11648|11647.4|11652.3|11651.7|11646.1|11645.3|244
1755686700000|2025-08-20 10:45:00|11648.1|11647.5|11646.4|11645.8|11650.2|11649.1|11646.4|11645.8|114
1755687000000|2025-08-20 10:50:00|11646.3|11645.7|11644.6|11644|11646.8|11646.2|11644.2|11643.6|111
1755687300000|2025-08-20 10:55:00|11644.5|11643.9|11647.8|11646.9|11647.8|11647.2|11644.5|11643.9|110
1755687600000|2025-08-20 11:00:00|11647.9|11647|11647.4|11646.8|11650.1|11649.2|11646.8|11646.2|150
1755687900000|2025-08-20 11:05:00|11647.5|11646.9|11645.3|11644.7|11648|11647.4|11643|11642.4|119
1755688200000|2025-08-20 11:10:00|11645.4|11644.8|11647.3|11646.4|11647.6|11646.7|11644.9|11644.3|88
1755688500000|2025-08-20 11:15:00|11647.2|11646.3|11646.3|11645.7|11647.2|11646.5|11645.6|11645|66
1755688800000|2025-08-20 11:20:00|11646.4|11645.8|11647.2|11646.6|11648.4|11647.8|11646.2|11645.6|51
1755689100000|2025-08-20 11:25:00|11647.4|11646.8|11645.3|11644.7|11647.4|11646.8|11644.5|11643.9|81
1755689400000|2025-08-20 11:30:00|11645.4|11644.8|11646.1|11645.5|11647.1|11646.5|11644.5|11643.9|89
1755689700000|2025-08-20 11:35:00|11646|11645.4|11646.8|11646.2|11647.9|11647.3|11645.7|11645.1|93
1755690000000|2025-08-20 11:40:00|11647|11646.4|11642.7|11642.1|11647.4|11646.8|11642.2|11641.6|120
1755690300000|2025-08-20 11:45:00|11642.9|11642.3|11642.5|11641.9|11643.8|11643.2|11642|11641.1|105
1755690600000|2025-08-20 11:50:00|11642.9|11642.3|11642.4|11641.8|11646.7|11646.1|11642.3|11641.7|133
1755690900000|2025-08-20 11:55:00|11642.3|11641.7|11642.5|11641.9|11643|11642.4|11640.9|11640.1|210
1755691200000|2025-08-20 12:00:00|11642.8|11642.2|11649.4|11648.8|11649.5|11648.8|11642.8|11642.2|282
1755691500000|2025-08-20 12:05:00|11649.3|11648.7|11651.1|11650.5|11651.3|11650.7|11647.1|11646.5|219
1755691800000|2025-08-20 12:10:00|11651.2|11650.6|11651.1|11650.5|11651.5|11650.9|11648.7|11648.1|157
1755692100000|2025-08-20 12:15:00|11651.2|11650.2|11654.1|11653.5|11654.2|11653.6|11650.6|11650|194
1755692400000|2025-08-20 12:20:00|11654.2|11653.6|11652.3|11651.7|11654.4|11653.6|11651.2|11650.6|142
1755692700000|2025-08-20 12:25:00|11652.4|11651.8|11652.6|11652|11653.7|11653.1|11651.4|11650.8|129
1755693000000|2025-08-20 12:30:00|11652.7|11652.1|11665.6|11665|11670.3|11668.6|11652.5|11651.9|590
1755693300000|2025-08-20 12:35:00|11665.5|11664.9|11665.1|11664.5|11669.1|11668.5|11662.6|11662|403
1755693600000|2025-08-20 12:40:00|11665.7|11665.1|11665|11664.4|11668.1|11667.5|11664.3|11663.4|234
1755693900000|2025-08-20 12:45:00|11664.9|11664.3|11667.9|11667.3|11667.9|11667.3|11662.7|11662.1|251
1755694200000|2025-08-20 12:50:00|11667.5|11666.9|11671.9|11671.3|11672.8|11672|11666.2|11665.6|296
1755694500000|2025-08-20 12:55:00|11671.4|11670.8|11671.1|11670.5|11674.3|11673.4|11670.2|11669.6|282
1755694800000|2025-08-20 13:00:00|11670.8|11670.2|11670.3|11669.7|11672|11671.4|11668.5|11667.8|204
1755695100000|2025-08-20 13:05:00|11669.8|11669.2|11666.2|11665.6|11670.4|11669.8|11665|11664.4|227
1755695400000|2025-08-20 13:10:00|11666.3|11665.7|11665.6|11665|11666.6|11666|11663.2|11662.1|195
1755695700000|2025-08-20 13:15:00|11665.7|11665.1|11664.5|11663.9|11666.4|11665.8|11663.1|11662.5|161
1755696000000|2025-08-20 13:20:00|11664.2|11663.6|11665.1|11664.5|11667.7|11667.1|11663.1|11662.5|163
1755696300000|2025-08-20 13:25:00|11665|11664.4|11663.3|11662.7|11665|11664.4|11661.3|11660.5|179
1755696600000|2025-08-20 13:30:00|11663.4|11662.8|11664.6|11664|11667.4|11666.6|11662.7|11662.1|260
1755696900000|2025-08-20 13:35:00|11664.7|11664.1|11665|11664.4|11667.9|11667.3|11663|11662.4|235
1755697200000|2025-08-20 13:40:00|11664.9|11664.3|11670.6|11670|11670.6|11670|11663.3|11662.7|261
1755697500000|2025-08-20 13:45:00|11670.5|11669.9|11663.6|11663|11670.5|11669.9|11663|11662.3|300
1755697800000|2025-08-20 13:50:00|11663.4|11662.8|11660.9|11660.3|11663.9|11663.3|11656.4|11655.8|473
1755698100000|2025-08-20 13:55:00|11661.1|11660.5|11659.4|11658.8|11663.4|11662.8|11658.2|11657.6|415
1755698400000|2025-08-20 14:00:00|11659.3|11658.7|11662.6|11662|11662.7|11662.1|11655.3|11654.4|358
1755698700000|2025-08-20 14:05:00|11662.5|11661.9|11659.1|11658.5|11665.8|11665.2|11657.1|11656.5|393
1755699000000|2025-08-20 14:10:00|11659.2|11658.6|11656.6|11655.7|11660.7|11660.1|11656.6|11655.7|227
1755699300000|2025-08-20 14:15:00|11656.9|11656|11656.3|11655.7|11657.8|11657.2|11654|11653.4|252
1755699600000|2025-08-20 14:20:00|11656.2|11655.6|11650.9|11650.3|11657.5|11656.6|11649.2|11648.6|285
1755699900000|2025-08-20 14:25:00|11651|11650.4|11654.1|11653.5|11655|11654.4|11649|11648.2|329
1755700200000|2025-08-20 14:30:00|11653.5|11652.9|11653.2|11652.6|11655.2|11654.6|11652.2|11651.6|237
1755700500000|2025-08-20 14:35:00|11653.1|11652.5|11656.8|11656.2|11657|11656.4|11651.9|11650.8|229
1755700800000|2025-08-20 14:40:00|11656.9|11656.3|11658.1|11657.2|11658.8|11657.9|11654.9|11654.3|187
1755701100000|2025-08-20 14:45:00|11658.2|11657.3|11664.8|11664.2|11669.5|11668|11656.7|11656.1|560
1755701400000|2025-08-20 14:50:00|11664.9|11664.3|11665.4|11664.8|11669.3|11668.1|11662.1|11661.3|485
1755701700000|2025-08-20 14:55:00|11665.1|11664.5|11663.2|11662.6|11667.8|11667.2|11662.9|11662.3|317
1755702000000|2025-08-20 15:00:00|11663.3|11662.7|11659.7|11658.8|11663.3|11662.7|11658.4|11657.3|281
1755702300000|2025-08-20 15:05:00|11660.8|11659.4|11660.6|11659.7|11660.9|11660|11657.3|11656.4|221
1755702600000|2025-08-20 15:10:00|11660.5|11659.6|11657.8|11657.2|11662.4|11661.5|11657.5|11656.9|212
1755702900000|2025-08-20 15:15:00|11658.5|11657.9|11661.7|11660.8|11662.6|11661.7|11657.8|11656.9|216
1755703200000|2025-08-20 15:20:00|11661.8|11660.9|11660.1|11659.5|11662|11661.4|11658.9|11658.3|200
1755703500000|2025-08-20 15:25:00|11660|11659.4|11662.1|11661.5|11662.3|11661.7|11658.6|11658|147
1755703800000|2025-08-20 15:30:00|11662.6|11661.7|11660.2|11659.6|11662.6|11662|11659.5|11658.9|184
1755704100000|2025-08-20 15:35:00|11660.4|11659.8|11658.9|11658.3|11662.1|11661.4|11658.5|11657.9|134
1755704400000|2025-08-20 15:40:00|11659|11658.4|11654.8|11654.2|11659.9|11659.3|11654.7|11653.8|148
1755704700000|2025-08-20 15:45:00|11654.9|11654.3|11653.2|11652.6|11655.9|11655.3|11652.9|11652.3|176
1755705000000|2025-08-20 15:50:00|11652.8|11652.2|11647.8|11647.2|11653.3|11652.7|11647|11646.4|248
1755705300000|2025-08-20 15:55:00|11648|11647.4|11648.5|11647.9|11650.8|11650.1|11646.6|11646|221
1755705600000|2025-08-20 16:00:00|11648.6|11648|11653.5|11652.9|11653.7|11653.1|11648.5|11647.9|161
1755705900000|2025-08-20 16:05:00|11653.6|11653|11652.5|11651.9|11654.7|11654.1|11652.5|11651.9|122
1755706200000|2025-08-20 16:10:00|11653|11652.4|11654|11653.4|11655.2|11654.6|11652.7|11651.9|104
1755706500000|2025-08-20 16:15:00|11654.2|11653.6|11660.3|11659.7|11660.4|11659.8|11654.2|11653.6|174
1755706800000|2025-08-20 16:20:00|11660.5|11659.9|11659.7|11659.1|11661|11660.1|11658.9|11658.3|105
1755707100000|2025-08-20 16:25:00|11659.8|11659.2|11659.5|11658.9|11660.7|11660.1|11658.4|11657.8|92
1755707400000|2025-08-20 16:30:00|11659.6|11659|11660.6|11660|11662|11661.4|11659.5|11658.9|116
1755707700000|2025-08-20 16:35:00|11660.7|11660.1|11659|11658.4|11661.5|11660.9|11658.8|11658.2|108
1755708000000|2025-08-20 16:40:00|11659.1|11658.5|11658.8|11658.2|11660.8|11660.2|11658.4|11657.8|66
1755708300000|2025-08-20 16:45:00|11658.9|11658.3|11658.5|11657.9|11660.2|11659.6|11658.5|11657.9|76
1755708600000|2025-08-20 16:50:00|11658.1|11657.5|11658.8|11658.2|11659.5|11658.9|11656.3|11655.7|93
1755708900000|2025-08-20 16:55:00|11659|11658.4|11660.2|11659.6|11660.9|11660.3|11658.8|11658.2|122
1755709200000|2025-08-20 17:00:00|11660.1|11659.5|11664.2|11663.6|11664.2|11663.6|11659.5|11658.9|169
1755709500000|2025-08-20 17:05:00|11664.1|11663.5|11661.5|11660.9|11665.6|11665|11660.1|11659.5|135
1755709800000|2025-08-20 17:10:00|11661.4|11660.8|11663.5|11662.9|11664|11663.4|11661|11660.4|50
1755710100000|2025-08-20 17:15:00|11663.6|11663|11664.8|11664.2|11664.9|11664.3|11662.4|11661.8|59
1755710400000|2025-08-20 17:20:00|11664.7|11664.1|11666.1|11665.5|11667.1|11666.5|11664.7|11664|85
1755710700000|2025-08-20 17:25:00|11666.2|11665.6|11666.9|11666.3|11667.4|11666.8|11665.1|11664.5|93
1755711000000|2025-08-20 17:30:00|11667.4|11666.8|11665.6|11665|11667.4|11666.8|11664.5|11663.9|100
1755711300000|2025-08-20 17:35:00|11665.8|11665.2|11662|11661.1|11666|11665.4|11661.2|11660.6|109
1755711600000|2025-08-20 17:40:00|11662.2|11661.3|11661.3|11660.7|11663.5|11662.9|11661|11660.4|103
1755711900000|2025-08-20 17:45:00|11661.4|11660.8|11664.7|11664.1|11664.9|11664.3|11661.4|11660.6|102
1755712200000|2025-08-20 17:50:00|11664.8|11664.2|11670.5|11668.9|11671|11669.4|11664.8|11664.2|159
1755712500000|2025-08-20 17:55:00|11670.4|11669.2|11672|11670.2|11673|11672|11669|11667.9|169
1755712800000|2025-08-20 18:00:00|11672.3|11670.1|11662.1|11661.2|11672.3|11670.5|11661.3|11659.9|363
1755713100000|2025-08-20 18:05:00|11662.3|11660.8|11663.8|11663.2|11663.8|11663.2|11659.5|11658.9|173
1755713400000|2025-08-20 18:10:00|11663.9|11663.3|11663.1|11662.5|11666.4|11665.8|11662.8|11662.2|190
1755713700000|2025-08-20 18:15:00|11663.2|11662.6|11659.4|11658.8|11663.6|11663|11658.1|11657.5|125
1755714000000|2025-08-20 18:20:00|11659.5|11658.9|11657.4|11656.5|11659.5|11658.9|11656.9|11656|133
1755714300000|2025-08-20 18:25:00|11657.2|11656.3|11658.3|11657.7|11659.6|11659|11655.8|11655.2|116
1755714600000|2025-08-20 18:30:00|11658.2|11657.6|11659.4|11658.8|11660.3|11659.7|11657.7|11657.1|110
1755714900000|2025-08-20 18:35:00|11659.3|11658.7|11660.7|11660.1|11661.7|11661.1|11659.2|11658.6|96
1755715200000|2025-08-20 18:40:00|11660.9|11660.3|11659.7|11658.8|11661|11660.4|11658.5|11657.7|98
1755715500000|2025-08-20 18:45:00|11659|11658.1|11659.2|11658.6|11661.4|11660.8|11658.2|11657.6|88
1755715800000|2025-08-20 18:50:00|11659.1|11658.5|11658.5|11657.9|11659.8|11659.2|11658.4|11657.8|81
1755716100000|2025-08-20 18:55:00|11658.6|11658|11655.6|11654.7|11658.7|11658.1|11655.2|11654.6|165
1755716400000|2025-08-20 19:00:00|11655.7|11654.8|11654|11653.4|11656.1|11655.2|11652.7|11652.1|174
1755716700000|2025-08-20 19:05:00|11653.9|11653.3|11655.2|11654.6|11655.6|11655|11653.9|11653.1|104
1755717000000|2025-08-20 19:10:00|11655.3|11654.7|11658.8|11657.9|11659.2|11658.3|11654.9|11654.3|101
1755717300000|2025-08-20 19:15:00|11659|11658.1|11655.7|11655.1|11659|11658.3|11655.7|11655.1|64
1755717600000|2025-08-20 19:20:00|11655.6|11655|11657|11656.4|11657.2|11656.6|11655.2|11654.6|55
1755717900000|2025-08-20 19:25:00|11657.1|11656.5|11657.1|11656.5|11657.4|11656.6|11656.1|11655.5|37
1755718200000|2025-08-20 19:30:00|11657.2|11656.6|11657.2|11656.3|11659|11657.9|11656.9|11656|71
1755718500000|2025-08-20 19:35:00|11657.1|11656.2|11657.5|11656.6|11657.8|11656.9|11656.9|11656|44
1755718800000|2025-08-20 19:40:00|11657.7|11656.8|11657|11656.4|11658.3|11657.4|11656.3|11655.4|59
1755719100000|2025-08-20 19:45:00|11657.1|11656.5|11656.7|11656.1|11657.9|11657.3|11656.5|11655.9|42
1755719400000|2025-08-20 19:50:00|11656.4|11655.8|11655|11654.4|11656.4|11655.8|11654.5|11653.9|44
1755719700000|2025-08-20 19:55:00|11655.2|11654.6|11653.2|11652.3|11655.5|11654.9|11652.8|11652|73
1755720000000|2025-08-20 20:00:00|11653.4|11652.5|11651.6|11651|11653.6|11652.7|11651.5|11650.9|83
1755720300000|2025-08-20 20:05:00|11651.7|11651.1|11648.1|11647.5|11652|11651.4|11647.8|11647.2|80
1755720600000|2025-08-20 20:10:00|11648.3|11647.7|11649.8|11649.2|11649.9|11649.3|11648|11647.4|45
1755720900000|2025-08-20 20:15:00|11649.6|11649|11649.4|11648.5|11651.1|11650.2|11648.9|11648.3|50
1755721200000|2025-08-20 20:20:00|11649|11648.4|11648.5|11647.9|11649.1|11648.5|11647.5|11646.9|32
1755721500000|2025-08-20 20:25:00|11648.4|11647.8|11648|11647.4|11649|11648.4|11647.6|11647|38
1755721800000|2025-08-20 20:30:00|11648.5|11647.9|11649.5|11648.6|11649.9|11649|11648.3|11647.7|46
1755722100000|2025-08-20 20:35:00|11649.4|11648.5|11650.7|11650.1|11651.4|11650.8|11649.4|11648.5|32
1755722400000|2025-08-20 20:40:00|11650.9|11650.3|11650.6|11649.7|11651.2|11650.6|11650.6|11649.6|26
1755722700000|2025-08-20 20:45:00|11650.8|11649.9|11650.8|11649.9|11651.1|11650.4|11650.3|11649.4|40
1755723000000|2025-08-20 20:50:00|11650.9|11649.4|11652|11651.1|11652|11651.1|11650.2|11649.3|55
1755723300000|2025-08-20 20:55:00|11652.2|11650.7|11655.4|11649.9|11655.4|11651.5|11650.3|11647|148
1755723600000|2025-08-20 21:00:00|11656.3|11649.7|11658.5|11651.9|11658.5|11651.9|11656.3|11649.7|7
1755723900000|2025-08-20 21:05:00|11658.4|11651.8|11657.7|11651.1|11658.4|11651.8|11654.8|11648.2|37
1755724200000|2025-08-20 21:10:00|11657.6|11651|11657.3|11650.7|11658.3|11651.7|11657.3|11650.7|18
1755724500000|2025-08-20 21:15:00|11657.4|11650.8|11657.1|11650.5|11657.4|11650.8|11657.1|11650.5|11
1755724800000|2025-08-20 21:20:00|11657.2|11650.6|11656.2|11649.6|11657.5|11650.9|11656.1|11649.5|12
1755725100000|2025-08-20 21:25:00|11656.3|11649.7|11657.5|11650.9|11657.7|11651.1|11656.1|11649.5|17
1755725400000|2025-08-20 21:30:00|11656.7|11650.1|11656.7|11650.1|11656.9|11650.3|11656.1|11649.5|51
1755725700000|2025-08-20 21:35:00|11656.6|11650|11656.1|11649.5|11656.6|11650|11655.7|11649.1|7
1755726000000|2025-08-20 21:40:00|11655.9|11649.4|11655.7|11649.2|11656.1|11649.5|11655.5|11649.1|15
1755726300000|2025-08-20 21:45:00|11655.8|11649.1|11654.5|11647.9|11655.8|11649.1|11654.5|11647.9|13
1755726600000|2025-08-20 21:50:00|11654.4|11647.8|11654.6|11648|11655.2|11648.6|11654.2|11647.6|28
1755726900000|2025-08-20 21:55:00|11654.4|11647.8|11655.8|11649.2|11655.8|11649.2|11654.4|11647.8|32
1755727200000|2025-08-20 22:00:00|11655.3|11648.7|11657.3|11653.5|11659.6|11654.1|11655.2|11648.6|136
1755727500000|2025-08-20 22:05:00|11657|11653.8|11655.2|11654.3|11657|11654.5|11654.9|11653.4|29
1755727800000|2025-08-20 22:10:00|11655.6|11654.1|11653.8|11652.9|11655.6|11654.5|11653|11652.1|41
1755728100000|2025-08-20 22:15:00|11653.7|11652.8|11654.3|11653.4|11655.1|11653.6|11653.4|11652.5|32
1755728400000|2025-08-20 22:20:00|11654.1|11653.2|11653.5|11652.6|11654.6|11653.4|11653.3|11652.4|24
1755728700000|2025-08-20 22:25:00|11653.8|11652.9|11654.8|11653.9|11655.7|11654.3|11653.5|11652.6|24
1755729000000|2025-08-20 22:30:00|11654.5|11653.6|11654.6|11653.7|11655.3|11654.1|11654.1|11653.2|20
1755729300000|2025-08-20 22:35:00|11654.9|11653.4|11654.3|11653.4|11655|11653.6|11654.2|11652.7|18
1755729600000|2025-08-20 22:40:00|11654.1|11653.2|11654.1|11653.2|11655.2|11653.6|11653.9|11652.5|19
1755729900000|2025-08-20 22:45:00|11654.9|11652.4|11653.4|11652.5|11654.9|11653|11653.3|11652|20
1755730200000|2025-08-20 22:50:00|11653.1|11652.2|11653.4|11652.5|11654.3|11652.5|11653|11651.2|18
1755730500000|2025-08-20 22:55:00|11653.6|11652.7|11653.4|11652.5|11654.8|11653.1|11653.4|11651.8|17
1755730800000|2025-08-20 23:00:00|11654.5|11651.8|11653|11651.6|11654.5|11652.2|11652.1|11650.7|24
1755731100000|2025-08-20 23:05:00|11653.7|11651|11650.7|11649.8|11653.7|11651|11650.7|11649.4|17
1755731400000|2025-08-20 23:10:00|11651.3|11650.4|11651.3|11650.4|11651.6|11650.5|11650.7|11649.8|28
1755731700000|2025-08-20 23:15:00|11651.2|11650.3|11650.7|11650.1|11652.7|11651.9|11650.6|11650|34
1755732000000|2025-08-20 23:20:00|11650.6|11650|11651.3|11650.4|11651.4|11650.5|11649.8|11648.9|28
1755732300000|2025-08-20 23:25:00|11651.1|11650.5|11653.5|11652.6|11654.4|11653.5|11651.1|11650.2|50
1755732600000|2025-08-20 23:30:00|11653.2|11652.3|11652.5|11651.6|11653.2|11652.5|11651.5|11650.6|58
1755732900000|2025-08-20 23:35:00|11652.2|11651.3|11652|11651.1|11653.1|11651.9|11651.2|11650.3|36
1755733200000|2025-08-20 23:40:00|11652.3|11651.4|11650.2|11649.3|11652.6|11651.7|11650.2|11649.3|41
1755733500000|2025-08-20 23:45:00|11649.7|11648.8|11650.6|11649.4|11650.7|11649.4|11648.8|11648.2|52
1755733800000|2025-08-20 23:50:00|11651.2|11649.9|11651.1|11650.2|11651.4|11650.5|11650.3|11649|42
1755734100000|2025-08-20 23:55:00|11651.3|11650.4|11651.3|11650.4|11651.9|11651.3|11650.7|11649.8|58
1755734400000|2025-08-21 00:00:00|11651|11650.1|11647.6|11647|11652|11651.4|11646.9|11646.3|167
1755734700000|2025-08-21 00:05:00|11647.5|11646.9|11649.5|11648.9|11649.6|11649|11646.9|11646.3|89
1755735000000|2025-08-21 00:10:00|11649.2|11648.6|11649.4|11648.8|11650.2|11649.3|11648|11647.4|84
1755735300000|2025-08-21 00:15:00|11649.9|11649.3|11650|11649.4|11651|11650.2|11648.7|11647.9|83
1755735600000|2025-08-21 00:20:00|11649.9|11649.3|11647.4|11646.8|11650.1|11649.5|11646.6|11646|103
1755735900000|2025-08-21 00:25:00|11647.7|11647.1|11647.5|11646.6|11648.2|11647.4|11646.9|11646.3|69
1755736200000|2025-08-21 00:30:00|11647.6|11646.7|11646.9|11646|11647.6|11646.9|11645.8|11645.2|83
1755736500000|2025-08-21 00:35:00|11647|11646.1|11645.4|11644.8|11647.5|11646.6|11644.5|11643.6|76
1755736800000|2025-08-21 00:40:00|11645.3|11644.7|11644.8|11644.2|11645.4|11644.7|11642.8|11641.9|69
1755737100000|2025-08-21 00:45:00|11644.4|11643.8|11642.7|11641.8|11644.6|11644|11642.1|11641.2|90
1755737400000|2025-08-21 00:50:00|11642.8|11641.9|11642.2|11641.3|11644.2|11643.3|11641.6|11640.7|118
1755737700000|2025-08-21 00:55:00|11642.1|11641.2|11646.8|11646.2|11646.9|11646.3|11642.1|11641.2|146
1755738000000|2025-08-21 01:00:00|11646.9|11646.3|11647.4|11646.5|11650.2|11649.6|11645.9|11645.3|167
1755738300000|2025-08-21 01:05:00|11647.5|11646.6|11645.1|11644.2|11648|11647.4|11644.9|11644|96
1755738600000|2025-08-21 01:10:00|11645.2|11644.3|11646.8|11646.2|11647.5|11646.9|11645.1|11644.2|75
1755738900000|2025-08-21 01:15:00|11646.7|11646.1|11646.1|11645.5|11648.2|11647.6|11645.9|11645.3|115
1755739200000|2025-08-21 01:20:00|11646.5|11645.9|11645.9|11645.3|11648.5|11647.9|11645.6|11645|70
1755739500000|2025-08-21 01:25:00|11645.8|11645.2|11645.1|11644.5|11646.2|11645.6|11644.1|11643.2|95
1755739800000|2025-08-21 01:30:00|11644.9|11644.3|11645.1|11644.5|11645.6|11644.8|11641.5|11640.9|116
1755740100000|2025-08-21 01:35:00|11645.3|11644.7|11649.2|11648.6|11649.8|11649.2|11644.7|11644|121
1755740400000|2025-08-21 01:40:00|11649|11648.4|11648.5|11647.9|11651.1|11650.5|11648.2|11647.6|125
1755740700000|2025-08-21 01:45:00|11648.4|11647.8|11648.3|11647.7|11650.2|11649.6|11646.6|11646|133
1755741000000|2025-08-21 01:50:00|11648.4|11647.5|11649.3|11648.7|11650.4|11649.8|11648.4|11647.5|91
1755741300000|2025-08-21 01:55:00|11649.2|11648.6|11646.7|11646.1|11649.6|11649|11646.2|11645.3|117
1755741600000|2025-08-21 02:00:00|11646.6|11646|11647.6|11647|11648.5|11647.6|11645.6|11644.6|98
1755741900000|2025-08-21 02:05:00|11647.7|11647.1|11647.2|11646.6|11650.3|11649.4|11647.2|11646.6|118
1755742200000|2025-08-21 02:10:00|11647.1|11646.5|11649.1|11648.5|11650|11649.4|11646.9|11646.3|70
1755742500000|2025-08-21 02:15:00|11648.7|11648.1|11647.4|11646.5|11649.2|11648.6|11647|11646.1|58
1755742800000|2025-08-21 02:20:00|11647|11646.1|11646.6|11645.7|11647.3|11646.4|11645.3|11644.4|76
1755743100000|2025-08-21 02:25:00|11647|11646.1|11647.1|11646.2|11647.9|11647|11646.9|11646.1|61
1755743400000|2025-08-21 02:30:00|11647.2|11646.3|11646.4|11645.5|11647.4|11646.5|11646|11645.4|73
1755743700000|2025-08-21 02:35:00|11646.7|11645.8|11645.1|11644.2|11647.4|11646.4|11644.1|11643.3|84
1755744000000|2025-08-21 02:40:00|11644.8|11643.9|11646.5|11645.9|11646.7|11646.1|11644.6|11643.7|57
1755744300000|2025-08-21 02:45:00|11646.1|11645.5|11646.7|11646.1|11647.5|11646.9|11645.9|11645.3|38
1755744600000|2025-08-21 02:50:00|11646.8|11646.2|11647.7|11647.1|11648.1|11647.5|11646.6|11645.7|49
1755744900000|2025-08-21 02:55:00|11647.6|11647|11647.2|11646.6|11647.7|11647.1|11646.7|11646.1|50
1755745200000|2025-08-21 03:00:00|11647.3|11646.7|11648.2|11647.6|11648.4|11647.8|11646.7|11646.1|46
1755745500000|2025-08-21 03:05:00|11648.1|11647.5|11648.6|11648|11649|11648.4|11647.8|11647.2|56
1755745800000|2025-08-21 03:10:00|11648.3|11647.7|11647.4|11646.8|11648.5|11647.9|11647.2|11646.6|42
1755746100000|2025-08-21 03:15:00|11647.3|11646.7|11646.5|11645.9|11647.5|11646.9|11646.3|11645.7|60
1755746400000|2025-08-21 03:20:00|11646.4|11645.8|11645.4|11644.8|11646.7|11646|11645.4|11644.8|37
1755746700000|2025-08-21 03:25:00|11645.5|11644.9|11643.6|11643|11645.8|11645.2|11643.5|11642.9|72
1755747000000|2025-08-21 03:30:00|11643.5|11642.9|11642.2|11641.6|11644.2|11643.3|11642.1|11641.3|79
1755747300000|2025-08-21 03:35:00|11642.1|11641.5|11645.4|11644.8|11645.8|11645.2|11642.1|11641.5|52
1755747600000|2025-08-21 03:40:00|11645.3|11644.7|11645|11644.4|11645.8|11644.9|11644.6|11643.8|51
1755747900000|2025-08-21 03:45:00|11644.9|11644.3|11644.8|11644.2|11645.5|11644.9|11644.6|11644|28
1755748200000|2025-08-21 03:50:00|11644.7|11644.1|11646.2|11645.6|11646.2|11645.6|11644.7|11644.1|33
1755748500000|2025-08-21 03:55:00|11646.1|11645.5|11646.4|11645.8|11647.7|11647.1|11646.1|11645.5|52
1755748800000|2025-08-21 04:00:00|11646.5|11645.9|11645.8|11645.2|11646.6|11646|11645.4|11644.8|50
1755749100000|2025-08-21 04:05:00|11645.9|11645.3|11644.7|11644.1|11646.1|11645.5|11643.1|11642.5|50
1755749400000|2025-08-21 04:10:00|11644.8|11644.2|11645.6|11645|11645.8|11645.2|11644.7|11644.1|43
1755749700000|2025-08-21 04:15:00|11645.4|11644.8|11645.6|11645|11646.2|11645.6|11645.1|11644.5|24
1755750000000|2025-08-21 04:20:00|11645.7|11645.1|11646.5|11645.9|11647.5|11646.9|11645.6|11645|56
1755750300000|2025-08-21 04:25:00|11646.6|11646|11645.8|11645.2|11646.8|11646.2|11645.7|11645.1|44
1755750600000|2025-08-21 04:30:00|11646.2|11645.6|11647.6|11647|11648.5|11647.9|11645.6|11645|46
1755750900000|2025-08-21 04:35:00|11647.8|11647.2|11647.5|11646.9|11648.6|11648|11647.5|11646.9|33
1755751200000|2025-08-21 04:40:00|11647.2|11646.6|11647.2|11646.6|11647.2|11646.6|11646.7|11646.1|28
1755751500000|2025-08-21 04:45:00|11647|11646.4|11647.2|11646.6|11647.8|11647.2|11646.7|11646.1|37
1755751800000|2025-08-21 04:50:00|11647.3|11646.7|11647.6|11647|11648.5|11647.9|11647.3|11646.7|34
1755752100000|2025-08-21 04:55:00|11647.2|11646.6|11646.1|11645.5|11647.4|11646.8|11645.5|11644.9|53
1755752400000|2025-08-21 05:00:00|11646.2|11645.6|11645.7|11644.8|11647.5|11646.5|11645.6|11644.8|50
1755752700000|2025-08-21 05:05:00|11645.6|11644.6|11646.1|11645.5|11646.7|11646.1|11645.6|11644.5|41
1755753000000|2025-08-21 05:10:00|11646|11645.4|11643|11642.4|11646.3|11645.7|11642.3|11641.7|85
1755753300000|2025-08-21 05:15:00|11642.9|11642.3|11645.6|11644.7|11645.9|11644.8|11642.9|11642.3|92
1755753600000|2025-08-21 05:20:00|11645.7|11644.8|11646.5|11645.9|11647.3|11646.1|11645|11644.2|81
1755753900000|2025-08-21 05:25:00|11646.6|11646|11647.6|11647|11647.8|11647.2|11646.2|11645.6|50
1755754200000|2025-08-21 05:30:00|11647.7|11647.1|11647.1|11646.5|11648.6|11647.7|11646.3|11645.5|69
1755754500000|2025-08-21 05:35:00|11647.3|11646.7|11647.9|11647.3|11648.3|11647.7|11647.1|11646.5|41
1755754800000|2025-08-21 05:40:00|11648.1|11647.5|11648.7|11647.8|11649|11648.1|11646.6|11646|56
1755755100000|2025-08-21 05:45:00|11648.6|11647.7|11647.7|11647.1|11648.8|11648.2|11647.3|11646.7|57
1755755400000|2025-08-21 05:50:00|11647.8|11646.9|11648.7|11648.1|11649.1|11648.5|11647.3|11646.4|59
1755755700000|2025-08-21 05:55:00|11648.4|11647.8|11649.9|11649.3|11650.2|11649.5|11648.4|11647.6|80
1755756000000|2025-08-21 06:00:00|11649.7|11649.1|11646.3|11645.7|11650.2|11649.6|11646.3|11645.7|122
1755756300000|2025-08-21 06:05:00|11646.2|11645.6|11644|11643.4|11647.2|11646.6|11643.3|11642.7|135
1755756600000|2025-08-21 06:10:00|11643.8|11643.2|11643.4|11642.8|11645|11644.1|11642.5|11641.9|114
1755756900000|2025-08-21 06:15:00|11643.6|11642.7|11643.4|11642.8|11645.6|11645|11642.4|11641.8|122
1755757200000|2025-08-21 06:20:00|11643|11642.4|11636.9|11636.3|11643|11642.4|11635.6|11635|275
1755757500000|2025-08-21 06:25:00|11637|11636.4|11635.1|11634.5|11637.7|11636.9|11633.7|11633.1|174
1755757800000|2025-08-21 06:30:00|11634.9|11634.3|11633|11632.4|11636.9|11636.3|11632.9|11632.3|169
1755758100000|2025-08-21 06:35:00|11633.1|11632.5|11634.6|11634|11636.3|11635.7|11633|11632.4|114
1755758400000|2025-08-21 06:40:00|11634.7|11634.1|11632|11631.4|11636.3|11635.4|11631.9|11631.3|133
1755758700000|2025-08-21 06:45:00|11632.1|11631.5|11631.4|11630.8|11633.2|11632.6|11629.5|11628.6|163
1755759000000|2025-08-21 06:50:00|11631.5|11630.9|11628.7|11628.1|11632.3|11631.7|11627.1|11626.5|162
1755759300000|2025-08-21 06:55:00|11628.6|11628|11630.3|11629.7|11631.3|11630.4|11626.5|11625.9|244
1755759600000|2025-08-21 07:00:00|11630.5|11629.9|11628.7|11627.5|11630.5|11629.9|11625.5|11624.9|275
1755759900000|2025-08-21 07:05:00|11628.6|11627.7|11633|11632.4|11633.4|11632.5|11627.5|11626.9|231
1755760200000|2025-08-21 07:10:00|11632.8|11632.2|11636.4|11634.7|11636.4|11635.2|11632.7|11632.1|149
1755760500000|2025-08-21 07:15:00|11636.7|11634.8|11643.4|11642.8|11646.8|11643.6|11636.4|11634.5|418
1755760800000|2025-08-21 07:20:00|11643.6|11643|11643.6|11643|11643.8|11643.2|11639|11638.4|230
1755761100000|2025-08-21 07:25:00|11643.5|11642.9|11645.1|11643.3|11645.1|11643.3|11641.5|11640.6|176
1755761400000|2025-08-21 07:30:00|11644.5|11642.7|11652.6|11652|11653.8|11653.2|11644.5|11642.6|442
1755761700000|2025-08-21 07:35:00|11653|11652.4|11656.7|11656.1|11658|11657.4|11651.5|11650.9|242
1755762000000|2025-08-21 07:40:00|11657.2|11656.6|11656.3|11655.4|11659.6|11659|11654.1|11653.5|245
1755762300000|2025-08-21 07:45:00|11656.2|11655.3|11655.8|11655.2|11657.4|11656.7|11654.9|11654.3|141
1755762600000|2025-08-21 07:50:00|11656.7|11656.1|11659|11658.4|11659.4|11658.5|11656.3|11655.6|142
1755762900000|2025-08-21 07:55:00|11659.1|11658.5|11659.6|11658|11661.5|11660.9|11656.9|11656.3|172
1755763200000|2025-08-21 08:00:00|11659.4|11657.9|11656.1|11655.5|11660.6|11659.3|11654.5|11653.9|246
1755763500000|2025-08-21 08:05:00|11656|11655.4|11655.3|11654.4|11657|11655.5|11653.5|11652.9|186
1755763800000|2025-08-21 08:10:00|11655.4|11654.5|11653.7|11652.8|11655.4|11654.5|11653.1|11652.5|137
1755764100000|2025-08-21 08:15:00|11653.8|11652.9|11652.5|11651.9|11654.4|11653.5|11650.5|11649.6|193
1755764400000|2025-08-21 08:20:00|11652.3|11651.7|11654.1|11653.5|11656.1|11655.5|11651.8|11651.2|112
1755764700000|2025-08-21 08:25:00|11654.3|11653.7|11654.3|11653.7|11655.2|11654.6|11652.6|11652|143
1755765000000|2025-08-21 08:30:00|11654.6|11654|11658.2|11657.6|11658.8|11658.2|11654.6|11654|241
1755765300000|2025-08-21 08:35:00|11658.1|11657.5|11657|11656.4|11658.4|11657.8|11654.9|11654.3|121
1755765600000|2025-08-21 08:40:00|11656.3|11655.1|11654.2|11653.6|11656.4|11655.8|11653.1|11652.4|153
1755765900000|2025-08-21 08:45:00|11654.1|11653.5|11654.3|11653.7|11655.2|11654.6|11653.2|11652.3|102
1755766200000|2025-08-21 08:50:00|11654.7|11654.1|11654.7|11654.1|11656.2|11655.2|11653.5|11652.9|112
1755766500000|2025-08-21 08:55:00|11654.8|11654.2|11654.9|11654.3|11658.1|11657.5|11654.6|11654|163
1755766800000|2025-08-21 09:00:00|11655.1|11654.5|11655.8|11655.2|11656|11655.3|11653.8|11653.2|111
1755767100000|2025-08-21 09:05:00|11655.6|11655|11656.4|11655.8|11656.8|11656.2|11654.6|11654|73
1755767400000|2025-08-21 09:10:00|11656.6|11656|11660.6|11660|11661|11660.4|11656.6|11656|180
1755767700000|2025-08-21 09:15:00|11660.8|11660.2|11660.4|11659.8|11663.2|11662.6|11658.2|11657.6|155
1755768000000|2025-08-21 09:20:00|11659.9|11659.3|11659.5|11658.6|11661.4|11660.1|11658.2|11657.6|123
1755768300000|2025-08-21 09:25:00|11659.4|11658.5|11658.2|11657.3|11660.2|11659.6|11657.9|11657.1|110
1755768600000|2025-08-21 09:30:00|11658.1|11657.2|11656.5|11655.9|11658.8|11658.2|11655.5|11654.9|106
1755768900000|2025-08-21 09:35:00|11656.6|11656|11659|11658.4|11659.4|11658.8|11656.3|11655.7|115
1755769200000|2025-08-21 09:40:00|11658.9|11658.3|11660|11659.4|11661.4|11660.8|11658.7|11658.1|123
1755769500000|2025-08-21 09:45:00|11659.7|11659.1|11660.2|11659.6|11661.6|11660.7|11658.9|11658.3|120
1755769800000|2025-08-21 09:50:00|11660.1|11659.5|11657.9|11657.3|11660.4|11659.8|11657|11656.4|82
1755770100000|2025-08-21 09:55:00|11657.8|11657.2|11654.9|11654.3|11659.2|11658.6|11654.6|11654|174
1755770400000|2025-08-21 10:00:00|11654.5|11653.9|11655.5|11654.6|11656.5|11655.9|11653.9|11653.3|154
1755770700000|2025-08-21 10:05:00|11655.2|11654.3|11654.7|11654.1|11656.6|11656|11654.4|11653.5|103
1755771000000|2025-08-21 10:10:00|11654.6|11654|11652.3|11651.7|11654.7|11654|11651.4|11650.8|149
1755771300000|2025-08-21 10:15:00|11652.2|11651.6|11650.8|11649.9|11652.2|11651.6|11649.6|11648.5|136
1755771600000|2025-08-21 10:20:00|11650.9|11650|11650.2|11649.6|11651.9|11651.3|11649.3|11648.7|121
1755771900000|2025-08-21 10:25:00|11650.3|11649.7|11650.6|11650|11651.2|11650.6|11649.3|11648.7|74
1755772200000|2025-08-21 10:30:00|11650.5|11649.9|11652.2|11651.6|11652.9|11652.3|11649.5|11648.6|159
1755772500000|2025-08-21 10:35:00|11652.1|11651.5|11649.8|11649.2|11652.6|11652|11649.5|11648.9|102
1755772800000|2025-08-21 10:40:00|11649.7|11649.1|11649.3|11648.4|11649.9|11649.3|11648.4|11647.8|98
1755773100000|2025-08-21 10:45:00|11649.4|11648.5|11651.5|11650.9|11651.6|11651|11648.9|11648.2|97
1755773400000|2025-08-21 10:50:00|11651.9|11650.8|11652.1|11651.5|11652.3|11651.7|11650.3|11649.7|112
1755773700000|2025-08-21 10:55:00|11652.2|11651.6|11649.6|11649|11652.2|11651.6|11649.1|11648.4|197
1755774000000|2025-08-21 11:00:00|11649.7|11649.1|11653.3|11652.7|11654.6|11654|11648.7|11648.1|230
1755774300000|2025-08-21 11:05:00|11653.5|11652.9|11656.3|11655.7|11656.3|11655.7|11652.7|11652.1|158
1755774600000|2025-08-21 11:10:00|11656.4|11655.8|11655.6|11655|11657.5|11656.9|11654.9|11654.3|110
1755774900000|2025-08-21 11:15:00|11655.7|11655.1|11652.8|11652.2|11656.4|11655.8|11652.8|11652.2|128
1755775200000|2025-08-21 11:20:00|11653.4|11652.8|11653.1|11652.5|11654.8|11654.1|11652.2|11651.3|87
1755775500000|2025-08-21 11:25:00|11653.2|11652.6|11650.4|11649.8|11653.2|11652.6|11649.9|11649.2|111
1755775800000|2025-08-21 11:30:00|11650.6|11650|11646.4|11645.8|11651|11650.4|11645|11644.4|212
1755776100000|2025-08-21 11:35:00|11646.5|11645.9|11647.1|11646.5|11649.1|11648.2|11645.7|11644.6|249
1755776400000|2025-08-21 11:40:00|11647.2|11646.6|11645.5|11644.9|11648.2|11647.6|11645.3|11644.7|122
1755776700000|2025-08-21 11:45:00|11645.6|11645|11644.2|11643.1|11645.8|11645.2|11641.6|11640.7|234
1755777000000|2025-08-21 11:50:00|11644.3|11643.2|11644.1|11643.2|11647|11646.1|11643.9|11642.8|174
1755777300000|2025-08-21 11:55:00|11644|11643.1|11641|11640.4|11644.2|11643.3|11640.3|11639.6|231
1755777600000|2025-08-21 12:00:00|11641.1|11640.5|11640.2|11639.6|11641.9|11641.3|11637.9|11637.1|234
1755777900000|2025-08-21 12:05:00|11640.3|11639.7|11639.6|11639|11640.7|11640.1|11637.2|11636.6|181
1755778200000|2025-08-21 12:10:00|11639.4|11638.8|11642.8|11642.2|11643.3|11642.4|11639|11638.4|152
1755778500000|2025-08-21 12:15:00|11643.1|11642.5|11641.4|11640.8|11643.2|11642.6|11639.8|11639.2|165
1755778800000|2025-08-21 12:20:00|11641.5|11640.9|11643.6|11643|11643.8|11643.2|11640.4|11639.8|153
1755779100000|2025-08-21 12:25:00|11643.5|11642.9|11644|11638|11644.3|11643.7|11640.7|11637.4|217
1755779400000|2025-08-21 12:30:00|11652|11646|11653.6|11653|11654.2|11653|11645.5|11644|612
1755779700000|2025-08-21 12:35:00|11653.4|11652.8|11651.8|11651.2|11656.5|11655.9|11651.5|11650.9|405
1755780000000|2025-08-21 12:40:00|11651.7|11651.1|11644.3|11643.7|11655.7|11655.1|11644.3|11643.7|350
1755780300000|2025-08-21 12:45:00|11644.2|11643.6|11651.9|11651.3|11652.8|11652.2|11643.2|11642.5|328
1755780600000|2025-08-21 12:50:00|11652|11651.4|11647.6|11646.7|11652.2|11651.4|11646.8|11646.2|267
1755780900000|2025-08-21 12:55:00|11647.7|11646.8|11647.2|11646.6|11648.2|11647.3|11646|11645.1|255
1755781200000|2025-08-21 13:00:00|11647.1|11646.5|11648.7|11648.1|11649.9|11649.3|11646.4|11645.8|221
1755781500000|2025-08-21 13:05:00|11648.8|11648.2|11647.4|11646.8|11649.9|11649.3|11643.6|11643|225
1755781800000|2025-08-21 13:10:00|11647.5|11646.9|11648.2|11647.3|11648.7|11648.1|11646.1|11645.5|166
1755782100000|2025-08-21 13:15:00|11648.1|11647.2|11647.6|11647|11649.6|11648.7|11646.2|11645.6|173
1755782400000|2025-08-21 13:20:00|11647.5|11646.9|11645.7|11645.1|11647.6|11647|11644.3|11643.7|168
1755782700000|2025-08-21 13:25:00|11645.8|11645.2|11646.5|11645.9|11647|11646.4|11644.7|11644.1|128
1755783000000|2025-08-21 13:30:00|11646.3|11645.7|11644.8|11644.2|11647.2|11646.6|11641.5|11640.6|267
1755783300000|2025-08-21 13:35:00|11644.7|11644.1|11643.2|11642.6|11647|11646.4|11643|11642.4|231
1755783600000|2025-08-21 13:40:00|11643.3|11642.7|11636.6|11634.5|11644.2|11643.6|11636.3|11634.5|393
1755783900000|2025-08-21 13:45:00|11632.5|11626.5|11630.2|11629.6|11632.5|11630.9|11618.6|11617.7|853
1755784200000|2025-08-21 13:50:00|11630.1|11629.5|11624.2|11623.3|11630.6|11630|11620.6|11619.5|552
1755784500000|2025-08-21 13:55:00|11624.3|11623.4|11622.5|11620.5|11625.8|11624.9|11616.2|11615.3|451
1755784800000|2025-08-21 14:00:00|11622.7|11620.4|11622.6|11622|11624.5|11623.8|11617.1|11616.5|498
1755785100000|2025-08-21 14:05:00|11622.9|11622.3|11626|11625.4|11627.1|11626.5|11620.4|11619.8|412
1755785400000|2025-08-21 14:10:00|11625.9|11625.3|11628.6|11628|11630.1|11629.4|11622.6|11622|326
1755785700000|2025-08-21 14:15:00|11628.5|11627.9|11624.6|11624|11628.6|11628|11623.2|11622.6|302
1755786000000|2025-08-21 14:20:00|11624.7|11624.1|11622|11621.4|11627.2|11626.6|11620.5|11619.6|294
1755786300000|2025-08-21 14:25:00|11621.7|11621.1|11620.9|11620.3|11622.6|11621.9|11620.6|11620|189
1755786600000|2025-08-21 14:30:00|11620.8|11620.2|11620.6|11620|11624.6|11623.7|11620.4|11619.8|222
1755786900000|2025-08-21 14:35:00|11620.9|11620.3|11616.5|11615.6|11622.4|11621.8|11616.1|11615.4|279
1755787200000|2025-08-21 14:40:00|11616.4|11615.5|11611.6|11610.7|11617|11616.1|11609.9|11608.5|373
1755787500000|2025-08-21 14:45:00|11611.8|11610.9|11611.1|11610.2|11611.8|11610.9|11606.2|11605.6|368
1755787800000|2025-08-21 14:50:00|11611.2|11610.3|11615.8|11614.9|11617.4|11616.2|11607.7|11607.1|370
1755788100000|2025-08-21 14:55:00|11615.6|11614.7|11616.2|11615.6|11618.1|11617.2|11613|11612.4|398
1755788400000|2025-08-21 15:00:00|11616.1|11615.5|11611.8|11611.2|11617.9|11617.3|11611.8|11611.2|277
1755788700000|2025-08-21 15:05:00|11611.9|11611.3|11613|11612.4|11614.4|11613.8|11608.8|11608.2|238
1755789000000|2025-08-21 15:10:00|11613.1|11612.5|11608.2|11607.6|11613.9|11613.3|11602.8|11601.8|398
1755789300000|2025-08-21 15:15:00|11608.1|11607.5|11604.5|11603.9|11608.6|11608|11601.2|11600.6|294
1755789600000|2025-08-21 15:20:00|11604.7|11604.1|11613.1|11612.5|11613.1|11612.5|11602.8|11602.2|293
1755789900000|2025-08-21 15:25:00|11612.7|11612.1|11620|11619.1|11627.7|11625.1|11611.3|11610.7|513
1755790200000|2025-08-21 15:30:00|11620.2|11619.3|11618.1|11617.2|11621.5|11620.6|11614.6|11613.7|473
1755790500000|2025-08-21 15:35:00|11618.2|11617.3|11619.8|11619.2|11623.4|11622.8|11616.5|11615.9|269
1755790800000|2025-08-21 15:40:00|11619.7|11619.1|11614.8|11613.9|11620.9|11620.3|11612.4|11611.5|281
1755791100000|2025-08-21 15:45:00|11614.9|11614|11613.9|11613.3|11615.2|11614.6|11611.8|11611.2|197
1755791400000|2025-08-21 15:50:00|11614|11613.4|11607.9|11607.3|11614.3|11613.7|11606.4|11605.8|213
1755791700000|2025-08-21 15:55:00|11607.8|11607.2|11605.3|11604.4|11608.7|11608.1|11604.8|11603.9|244
1755792000000|2025-08-21 16:00:00|11605.4|11604.5|11603.6|11603|11606.1|11605.2|11602.9|11602.3|213
1755792300000|2025-08-21 16:05:00|11603.7|11603.1|11603.9|11603.3|11605.1|11604.5|11603.2|11602.6|99
1755792600000|2025-08-21 16:10:00|11604|11603.4|11602.9|11602.3|11604.3|11603.4|11602|11601.4|110
1755792900000|2025-08-21 16:15:00|11602.7|11602.1|11608.5|11607.9|11609|11608.4|11602.7|11602.1|118
1755793200000|2025-08-21 16:20:00|11608.2|11607.6|11608.2|11607.6|11609.1|11608.5|11606.8|11606.2|120
1755793500000|2025-08-21 16:25:00|11608.1|11607.5|11607.8|11607.2|11608.3|11607.6|11606.3|11605.7|88
1755793800000|2025-08-21 16:30:00|11607.7|11607.1|11606.6|11606|11608.7|11608.1|11606.2|11605.6|90
1755794100000|2025-08-21 16:35:00|11606.7|11606.1|11605.4|11604.8|11607.2|11606.6|11603.9|11603.3|84
1755794400000|2025-08-21 16:40:00|11605.5|11604.9|11608.9|11608.3|11610.1|11609.5|11604.6|11604|112
1755794700000|2025-08-21 16:45:00|11609.1|11608.5|11609.6|11609|11611.1|11610.5|11608.7|11608.1|83
1755795000000|2025-08-21 16:50:00|11609.7|11609.1|11610.6|11610|11611|11610.4|11608.6|11608|95
1755795300000|2025-08-21 16:55:00|11610.5|11609.9|11612.1|11611.2|11612.4|11611.8|11610.4|11609.8|94
1755795600000|2025-08-21 17:00:00|11612.3|11611.4|11614.8|11614.2|11615.5|11614.6|11612.2|11611.4|133
1755795900000|2025-08-21 17:05:00|11614.9|11614.3|11616.2|11615.3|11617|11616.3|11614.6|11614|114
1755796200000|2025-08-21 17:10:00|11616.1|11615.2|11617|11616.1|11617.3|11616.4|11614.6|11613.7|87
1755796500000|2025-08-21 17:15:00|11617.1|11616.2|11617.1|11616.5|11617.6|11617|11615.9|11615|104
1755796800000|2025-08-21 17:20:00|11617.2|11616.6|11614.6|11614|11617.3|11616.7|11614.1|11613.5|84
1755797100000|2025-08-21 17:25:00|11614.5|11613.9|11614.1|11613.5|11614.8|11614.2|11613|11612.4|94
1755797400000|2025-08-21 17:30:00|11614|11613.4|11614.5|11613.9|11614.7|11614.1|11613.3|11612.7|70
1755797700000|2025-08-21 17:35:00|11614.6|11614|11615.6|11615|11615.9|11615.3|11613.5|11612.9|75
1755798000000|2025-08-21 17:40:00|11615.7|11615.1|11616.4|11615.8|11617|11616.4|11615.1|11614.5|70
1755798300000|2025-08-21 17:45:00|11616.2|11615.6|11618.6|11618|11618.8|11618.2|11616.1|11615.5|95
1755798600000|2025-08-21 17:50:00|11618.5|11617.9|11616.9|11616.3|11619.1|11618.5|11616.9|11616.3|73
1755798900000|2025-08-21 17:55:00|11617.2|11616.6|11615.5|11614.9|11619.1|11618.5|11615.3|11614.7|107
1755799200000|2025-08-21 18:00:00|11615.4|11614.8|11613.8|11613.2|11615.6|11615|11613.2|11612.6|107
1755799500000|2025-08-21 18:05:00|11613.9|11613.3|11613.3|11612.7|11614.8|11614.2|11613.3|11612.7|57
1755799800000|2025-08-21 18:10:00|11613.2|11612.6|11611.1|11610.5|11613.3|11612.7|11610.9|11610.3|61
1755800100000|2025-08-21 18:15:00|11611|11610.4|11615.7|11615.1|11616|11615.4|11611|11610.4|107
1755800400000|2025-08-21 18:20:00|11615.8|11615.2|11610.9|11610.3|11617.5|11616.9|11610.6|11610|142
1755800700000|2025-08-21 18:25:00|11610.6|11610|11612.3|11611.4|11612.3|11611.6|11610.2|11609.3|98
1755801000000|2025-08-21 18:30:00|11612.6|11611.7|11612.2|11611.6|11614.8|11613.9|11612|11611.2|86
1755801300000|2025-08-21 18:35:00|11612.3|11611.7|11611.5|11610.9|11613.4|11612.8|11611.4|11610.8|52
1755801600000|2025-08-21 18:40:00|11611.4|11610.8|11609.5|11608.9|11612.6|11612|11609.5|11608.6|74
1755801900000|2025-08-21 18:45:00|11609.4|11608.8|11609.7|11609.1|11610.2|11609.3|11607.5|11606.9|95
1755802200000|2025-08-21 18:50:00|11610|11609.4|11610.1|11609.5|11612.2|11611.3|11609.6|11609|52
1755802500000|2025-08-21 18:55:00|11610|11609.4|11610.3|11609.7|11611.3|11610.7|11609.8|11609.2|92
1755802800000|2025-08-21 19:00:00|11610.4|11609.8|11609.4|11608.8|11610.5|11609.9|11608.7|11608.1|64
1755803100000|2025-08-21 19:05:00|11609.6|11609|11609.3|11608.7|11609.6|11609|11608|11607.4|56
1755803400000|2025-08-21 19:10:00|11609.4|11608.8|11609.5|11608.9|11610.6|11609.7|11609.1|11608.5|52
1755803700000|2025-08-21 19:15:00|11609.8|11609.2|11610.4|11609.8|11610.8|11610.2|11609.3|11608.7|30
1755804000000|2025-08-21 19:20:00|11610.8|11609.9|11608.1|11607.5|11610.8|11609.9|11607.9|11607.3|40
1755804300000|2025-08-21 19:25:00|11608|11607.4|11607.6|11606.7|11608.3|11607.7|11606.2|11605.3|81
1755804600000|2025-08-21 19:30:00|11607.7|11606.8|11605.5|11604.9|11608.3|11607.7|11604.9|11604.3|99
1755804900000|2025-08-21 19:35:00|11605.4|11604.8|11605.5|11604.9|11606|11605.1|11604.5|11603.9|58
1755805200000|2025-08-21 19:40:00|11605.4|11604.8|11605.5|11604.9|11605.9|11605.3|11605.1|11604.5|44
1755805500000|2025-08-21 19:45:00|11605.4|11604.8|11604.6|11604|11605.6|11605|11604.3|11603.7|47
1755805800000|2025-08-21 19:50:00|11604.7|11604.1|11605.3|11604.7|11605.6|11605|11604.6|11604|42
1755806100000|2025-08-21 19:55:00|11605.1|11604.5|11605.5|11604.9|11606.3|11605.7|11604.4|11603.8|64
1755806400000|2025-08-21 20:00:00|11605.4|11604.8|11605.7|11605.1|11605.8|11605.2|11604.8|11604.2|38
1755806700000|2025-08-21 20:05:00|11605.5|11604.9|11605|11604.1|11605.5|11604.9|11604|11603.4|40
1755807000000|2025-08-21 20:10:00|11604.9|11604|11604.8|11604.2|11605.4|11604.3|11604.5|11603.8|21
1755807300000|2025-08-21 20:15:00|11605.1|11604.3|11605.7|11604.8|11606|11605.1|11605|11604|29
1755807600000|2025-08-21 20:20:00|11605.9|11605|11606.2|11605.3|11606.8|11605.9|11605.3|11604.6|34
1755807900000|2025-08-21 20:25:00|11605.8|11604.9|11607.4|11606.5|11607.6|11606.7|11605.8|11604.9|29
1755808200000|2025-08-21 20:30:00|11607.3|11606.4|11607.1|11606.2|11607.4|11606.5|11606.6|11605.5|23
1755808500000|2025-08-21 20:35:00|11607|11606.1|11608.7|11607.8|11608.7|11607.8|11606.9|11606|24
1755808800000|2025-08-21 20:40:00|11608.6|11607.7|11609|11608.1|11609.4|11608.5|11608|11607.1|29
1755809100000|2025-08-21 20:45:00|11609.1|11608.2|11608.1|11607.2|11609.4|11608.5|11607.7|11606.8|31
1755809400000|2025-08-21 20:50:00|11608|11607.1|11607.3|11606.4|11608|11607.1|11606.8|11605.9|27
1755809700000|2025-08-21 20:55:00|11607.6|11606.1|11607.6|11604.8|11608.8|11606.2|11607.1|11604.3|67
1755810000000|2025-08-21 21:00:00|11607.9|11604.1|11612.8|11606.2|11612.8|11606.2|11607.4|11603|29
1755810300000|2025-08-21 21:05:00|11612.4|11605.8|11612.3|11605.7|11612.4|11605.8|11612|11605.4|15
1755810600000|2025-08-21 21:10:00|11612.5|11605.9|11610.9|11604.3|11612.7|11606.1|11608.8|11602.2|35
1755810900000|2025-08-21 21:15:00|11611|11604.4|11612.7|11606.1|11612.9|11606.3|11611|11604.4|17
1755811200000|2025-08-21 21:20:00|11612.6|11606|11614.9|11608.3|11615|11608.4|11612.6|11606|12
1755811500000|2025-08-21 21:25:00|11614.8|11608.2|11615.7|11609.1|11616.1|11609.5|11614.8|11608.2|20
1755811800000|2025-08-21 21:30:00|11615.6|11609|11614.2|11608.1|11616.7|11610.1|11614.2|11607.9|31
1755812100000|2025-08-21 21:35:00|11613.4|11608|11613.2|11608.1|11613.4|11608.5|11613|11608|18
1755812400000|2025-08-21 21:40:00|11613|11608|11611.7|11605.1|11613.3|11608.6|11611.2|11604.6|42
1755812700000|2025-08-21 21:45:00|11612.1|11605.5|11610.6|11604|11612.2|11605.6|11610.6|11604|98
1755813000000|2025-08-21 21:50:00|11610|11603.4|11609.8|11603.2|11610|11603.4|11609.7|11603.1|12
1755813300000|2025-08-21 21:55:00|11609.4|11602.8|11612.1|11605.5|11612.8|11606.2|11609.2|11602.6|179
1755813600000|2025-08-21 22:00:00|11611.5|11604.9|11611.7|11610.2|11612.1|11610.2|11609.2|11604|69
1755813900000|2025-08-21 22:05:00|11611.3|11610.4|11609.3|11607.9|11611.6|11610.4|11608.5|11607.4|24
1755814200000|2025-08-21 22:10:00|11610.9|11609.6|11611.5|11610.6|11611.5|11610.6|11610.1|11609|24
1755814500000|2025-08-21 22:15:00|11611.4|11610.5|11610.8|11609.9|11611.6|11610.7|11610.7|11609.7|27
1755814800000|2025-08-21 22:20:00|11610.7|11609.8|11611.4|11610.5|11611.8|11610.9|11610.3|11609.4|26
1755815100000|2025-08-21 22:25:00|11611.8|11610.3|11611.7|11610.8|11612|11611.1|11611.3|11610.3|16
1755815400000|2025-08-21 22:30:00|11611.6|11610.7|11612.2|11611.3|11612.7|11611.3|11611.5|11610.6|18
1755815700000|2025-08-21 22:35:00|11612.7|11611.1|11612.4|11611.5|11612.7|11611.6|11612.1|11611.1|19
1755816000000|2025-08-21 22:40:00|11612.5|11611.6|11613.5|11612.6|11614.5|11613.6|11612.1|11611.2|37
1755816300000|2025-08-21 22:45:00|11613.3|11612.4|11613.9|11611.8|11614.2|11612.7|11612.8|11611.7|23
1755816600000|2025-08-21 22:50:00|11613.8|11611.9|11614.4|11613.5|11614.4|11613.5|11613.1|11611.9|14
1755816900000|2025-08-21 22:55:00|11614.2|11613.3|11614|11613.1|11614.6|11613.4|11613.8|11612.9|18
1755817200000|2025-08-21 23:00:00|11613.9|11613|11611.3|11610.4|11614.5|11613.5|11611.2|11610.3|52
1755817500000|2025-08-21 23:05:00|11611.2|11610.3|11611.8|11610.9|11613.3|11612.4|11611.2|11610.3|30
1755817800000|2025-08-21 23:10:00|11612|11611.1|11610.9|11610|11612.6|11611.7|11610.4|11609.5|30
1755818100000|2025-08-21 23:15:00|11610.8|11609.9|11611.5|11610.6|11612|11611.1|11609.9|11609|53
1755818400000|2025-08-21 23:20:00|11611.6|11610.7|11612.6|11611.7|11612.6|11611.7|11611.2|11610.3|27
1755818700000|2025-08-21 23:25:00|11612.5|11611.6|11612.1|11610.9|11613.3|11612|11611.7|11610.5|31
1755819000000|2025-08-21 23:30:00|11612.3|11611.4|11613.4|11612.5|11614.5|11613.6|11612.3|11611.4|33
1755819300000|2025-08-21 23:35:00|11613.1|11612.2|11615|11614.1|11615|11614.1|11613.1|11612.2|29
1755819600000|2025-08-21 23:40:00|11614.9|11614|11614.4|11613.5|11615.4|11614.2|11614.1|11613.2|30
1755819900000|2025-08-21 23:45:00|11614.3|11613.4|11615.3|11613.9|11615.8|11614.7|11614.3|11613.3|34
1755820200000|2025-08-21 23:50:00|11615.2|11613.8|11615.3|11614|11615.4|11614|11613.9|11613|39
1755820500000|2025-08-21 23:55:00|11615.2|11613.8|11613.3|11612.4|11615.2|11614|11612.7|11612.1|32
1755820800000|2025-08-22 00:00:00|11613|11612.1|11613.8|11613.2|11614.4|11613.5|11611.4|11610.5|81
1755821100000|2025-08-22 00:05:00|11613.7|11613.1|11614|11613.4|11615.3|11614.7|11613.7|11613.1|62
1755821400000|2025-08-22 00:10:00|11613.9|11613.3|11614.1|11613.5|11614.5|11613.9|11612.8|11612.2|48
1755821700000|2025-08-22 00:15:00|11613.9|11613.3|11613|11612.4|11613.9|11613.3|11611.7|11611.1|73
1755822000000|2025-08-22 00:20:00|11613.5|11612.9|11616.4|11615.8|11616.9|11616.3|11613.5|11612.9|54
1755822300000|2025-08-22 00:25:00|11616.5|11615.9|11615|11614.1|11617.1|11616.5|11614.2|11613.6|61
1755822600000|2025-08-22 00:30:00|11614.9|11614|11614.7|11613.8|11615.4|11614.5|11613.4|11612.8|82
1755822900000|2025-08-22 00:35:00|11614.8|11613.9|11614.3|11613.7|11615.2|11614.3|11614.1|11613.2|43
1755823200000|2025-08-22 00:40:00|11614|11613.4|11614.6|11614|11614.7|11614.1|11613.4|11612.8|34
1755823500000|2025-08-22 00:45:00|11614.5|11613.9|11614.9|11614|11615.8|11614.9|11613.9|11613.3|48
1755823800000|2025-08-22 00:50:00|11615|11614.1|11614.7|11614.1|11615.9|11615|11614.2|11613.1|60
1755824100000|2025-08-22 00:55:00|11614.6|11614|11615.3|11614.7|11615.5|11614.9|11613.5|11612.9|109
1755824400000|2025-08-22 01:00:00|11615.4|11614.8|11614.8|11614.2|11616.3|11615.7|11614.3|11613.7|102
1755824700000|2025-08-22 01:05:00|11615.1|11614.5|11612.6|11612|11615.7|11615.1|11610.8|11610.2|65
1755825000000|2025-08-22 01:10:00|11612.7|11612.1|11614.6|11613.7|11615.3|11614.3|11612.7|11612.1|54
1755825300000|2025-08-22 01:15:00|11614.7|11613.8|11611.6|11611|11614.8|11613.9|11611.2|11610.6|85
1755825600000|2025-08-22 01:20:00|11611.5|11610.9|11612|11611.4|11612.5|11611.9|11611.3|11610.7|56
1755825900000|2025-08-22 01:25:00|11612.2|11611.6|11613.2|11612|11613.2|11612.2|11611.6|11611|61
1755826200000|2025-08-22 01:30:00|11612.7|11612.1|11611.8|11611.2|11613.2|11612.6|11611.2|11610.6|57
1755826500000|2025-08-22 01:35:00|11611.7|11611.1|11610.3|11609.7|11613.3|11612.7|11609.9|11609.3|79
1755826800000|2025-08-22 01:40:00|11610|11609.4|11611.3|11610.7|11611.4|11610.8|11607.6|11607|95
1755827100000|2025-08-22 01:45:00|11611.2|11610.6|11609.7|11609.1|11611.7|11611.1|11609.7|11609.1|55
1755827400000|2025-08-22 01:50:00|11609.3|11608.7|11607|11606.1|11609.3|11608.7|11604.7|11604.1|145
1755827700000|2025-08-22 01:55:00|11607.1|11606.2|11608.7|11608.1|11609.8|11609.2|11606.8|11606|136
1755828000000|2025-08-22 02:00:00|11608.6|11608|11610.8|11610.2|11611.3|11610.4|11605.7|11605.1|110
1755828300000|2025-08-22 02:05:00|11611.1|11610.5|11613|11612.4|11614.4|11613.8|11611.1|11610.4|105
1755828600000|2025-08-22 02:10:00|11612.8|11612.2|11610.5|11609.9|11613.1|11612.5|11610.4|11609.8|98
1755828900000|2025-08-22 02:15:00|11610.6|11610|11612.8|11612.2|11613.3|11612.7|11609.8|11609.2|63
1755829200000|2025-08-22 02:20:00|11612.9|11612.3|11610.2|11609.6|11613|11612.4|11609.4|11608.8|62
1755829500000|2025-08-22 02:25:00|11609.4|11608.8|11610.5|11609.9|11610.6|11610|11608.4|11607.8|48
1755829800000|2025-08-22 02:30:00|11610.3|11609.7|11609.7|11609.1|11610.9|11610.3|11609|11608.4|42
1755830100000|2025-08-22 02:35:00|11609.8|11609.2|11610.7|11610.1|11612|11611.4|11609.5|11608.9|57
1755830400000|2025-08-22 02:40:00|11610.6|11610|11611.7|11611.1|11612|11611.4|11609.9|11609.2|48
1755830700000|2025-08-22 02:45:00|11611.8|11611.2|11611.5|11610.6|11612.9|11612.3|11610.4|11609.8|54
1755831000000|2025-08-22 02:50:00|11611.2|11610.5|11609.4|11608.8|11611.2|11610.6|11609.4|11608.8|43
1755831300000|2025-08-22 02:55:00|11609.3|11608.7|11609.4|11608.8|11609.9|11609.3|11607.4|11606.8|65
1755831600000|2025-08-22 03:00:00|11609.3|11608.7|11606.1|11605.5|11609.5|11608.9|11605.7|11604.9|77
1755831900000|2025-08-22 03:05:00|11606.2|11605.6|11608.4|11607.8|11609.7|11608.7|11605.1|11604.5|81
1755832200000|2025-08-22 03:10:00|11608.3|11607.7|11606.2|11605.3|11609.1|11608.5|11606|11605.1|69
1755832500000|2025-08-22 03:15:00|11606.3|11605.4|11606.3|11605.7|11607.7|11607|11606.2|11605.4|45
1755832800000|2025-08-22 03:20:00|11606.4|11605.8|11604.3|11603.2|11606.9|11605.8|11603.9|11602.7|85
1755833100000|2025-08-22 03:25:00|11604.1|11604.2|11601.6|11601|11605.3|11604.6|11601.5|11600.9|70
1755833400000|2025-08-22 03:30:00|11601.5|11600.9|11601.8|11600.9|11602.8|11602.2|11599.8|11598.9|122
1755833700000|2025-08-22 03:35:00|11601.2|11600.3|11593.5|11592.6|11601.6|11600.7|11591.5|11590.9|200
1755834000000|2025-08-22 03:40:00|11593.4|11592.5|11594.9|11594.3|11596|11595.1|11593.1|11592|113
1755834300000|2025-08-22 03:45:00|11594.4|11593.8|11593.8|11592.9|11595.2|11594.6|11590.3|11589.4|109
1755834600000|2025-08-22 03:50:00|11593.9|11593|11592.6|11591.7|11595.7|11594.8|11592.3|11591.7|86
1755834900000|2025-08-22 03:55:00|11592.4|11591.5|11590.2|11589.6|11593|11592.1|11589.7|11588.7|140
1755835200000|2025-08-22 04:00:00|11590.4|11589.8|11592.9|11592.3|11594|11593.1|11590.3|11589.7|98
1755835500000|2025-08-22 04:05:00|11592.8|11592.2|11593.6|11592.7|11594.4|11593.7|11592.4|11591.8|55
1755835800000|2025-08-22 04:10:00|11593.7|11592.8|11594.2|11593.6|11594.6|11594|11592.2|11591.4|51
1755836100000|2025-08-22 04:15:00|11595.1|11593.4|11591.1|11590.5|11595.2|11593.6|11591.1|11590.4|58
1755836400000|2025-08-22 04:20:00|11591|11590.4|11589|11588.4|11591.1|11590.5|11588.7|11588.1|85
1755836700000|2025-08-22 04:25:00|11589.1|11588.5|11584|11583.4|11589.1|11588.5|11583.6|11582.4|135
1755837000000|2025-08-22 04:30:00|11584.1|11583.5|11585.4|11584.8|11585.5|11584.9|11582.9|11582.3|87
1755837300000|2025-08-22 04:35:00|11585.7|11585.1|11587.9|11587|11588.7|11587.8|11584.7|11583.8|68
1755837600000|2025-08-22 04:40:00|11587.8|11587.2|11588|11587.4|11588.3|11587.7|11586.6|11585.8|61
1755837900000|2025-08-22 04:45:00|11587.7|11587.1|11585.5|11584.9|11588.2|11587.6|11585.1|11584.5|74
1755838200000|2025-08-22 04:50:00|11585.7|11585.1|11585|11584.1|11585.8|11585.2|11584.2|11583.6|59
1755838500000|2025-08-22 04:55:00|11584.9|11584|11585|11584.4|11585.4|11584.6|11584.4|11583.6|60
1755838800000|2025-08-22 05:00:00|11585.1|11584.5|11585.4|11584.1|11585.4|11584.5|11583.9|11583.3|56
1755839100000|2025-08-22 05:05:00|11584.8|11584.2|11585.8|11585.2|11586.7|11586.1|11584.8|11584.2|55
1755839400000|2025-08-22 05:10:00|11585.9|11585.3|11588.1|11587.2|11588.1|11587.2|11585.4|11584.8|58
1755839700000|2025-08-22 05:15:00|11588.2|11587.3|11585.9|11585.3|11589.1|11588.2|11585.6|11585|107
1755840000000|2025-08-22 05:20:00|11585.8|11585.2|11585.6|11585|11587.4|11586.8|11585.5|11584.9|58
1755840300000|2025-08-22 05:25:00|11585.9|11585.3|11587|11585.9|11587.5|11586.6|11585.8|11585.2|67
1755840600000|2025-08-22 05:30:00|11586.9|11586|11586.4|11585.8|11587.3|11586.6|11586.1|11585.3|57
1755840900000|2025-08-22 05:35:00|11586.2|11585.6|11585.5|11584.9|11586.3|11585.7|11584.6|11584|52
1755841200000|2025-08-22 05:40:00|11585.6|11585|11589.7|11588.4|11589.9|11588.5|11585.5|11584.6|75
1755841500000|2025-08-22 05:45:00|11589.6|11588.3|11587.9|11587.3|11590|11588.8|11587.1|11585.9|59
1755841800000|2025-08-22 05:50:00|11588|11587.4|11588.9|11588.3|11589.9|11588.7|11587.3|11586.1|71
1755842100000|2025-08-22 05:55:00|11588.8|11588.2|11587.9|11587|11589.3|11588.7|11585.5|11584.9|122
1755842400000|2025-08-22 06:00:00|11587.6|11586.7|11586|11585.4|11588.3|11587.4|11583.5|11582.9|176
1755842700000|2025-08-22 06:05:00|11585.6|11585|11587.9|11587.3|11588.4|11587.8|11585.3|11584.7|126
1755843000000|2025-08-22 06:10:00|11587.8|11587.2|11592.7|11592.1|11592.7|11592.1|11587.7|11587.1|156
1755843300000|2025-08-22 06:15:00|11592.6|11592|11593.8|11593.2|11594.1|11593.5|11591.8|11591|130
1755843600000|2025-08-22 06:20:00|11593.6|11593|11591.5|11590.9|11593.7|11593.1|11589.7|11588.8|150
1755843900000|2025-08-22 06:25:00|11591.4|11590.8|11591.7|11591.1|11592.7|11592.1|11590.8|11590.2|103
1755844200000|2025-08-22 06:30:00|11591.8|11591.2|11589.7|11589.1|11593.1|11592.5|11588.8|11588.2|135
1755844500000|2025-08-22 06:35:00|11589.6|11589|11588.7|11588.1|11589.7|11589.1|11587.8|11587.2|121
1755844800000|2025-08-22 06:40:00|11588.6|11588|11594|11593.4|11594.4|11593.8|11588.4|11587.8|155
1755845100000|2025-08-22 06:45:00|11593.9|11593.3|11591.3|11590.7|11595.5|11594.9|11591.3|11590.7|152
1755845400000|2025-08-22 06:50:00|11590.8|11590.2|11592.2|11591.6|11593.1|11592.5|11590.8|11590.2|109
1755845700000|2025-08-22 06:55:00|11591.6|11591|11588.9|11588.3|11591.6|11591|11587.3|11586.7|251
1755846000000|2025-08-22 07:00:00|11588.7|11588.1|11597.1|11596.2|11597.4|11596.5|11588.6|11588|321
1755846300000|2025-08-22 07:05:00|11597|11596.1|11597.1|11596.5|11598.7|11597.9|11596|11595.4|162
1755846600000|2025-08-22 07:10:00|11596.9|11596.3|11598.8|11597.9|11599.3|11598.4|11595.1|11594.2|155
1755846900000|2025-08-22 07:15:00|11598.6|11597.7|11598|11597.1|11598.8|11598.2|11596.5|11595.8|114
1755847200000|2025-08-22 07:20:00|11598.2|11597.6|11595.2|11594.6|11599|11598.4|11594.4|11593.8|153
1755847500000|2025-08-22 07:25:00|11595.3|11594.4|11596.5|11595.6|11599.4|11598.8|11594.7|11593.8|170
1755847800000|2025-08-22 07:30:00|11596.4|11595.5|11593.1|11592.2|11598|11597.1|11592.9|11592|154
1755848100000|2025-08-22 07:35:00|11593.3|11592.4|11594.2|11593.6|11594.4|11593.6|11591.7|11590.8|142
1755848400000|2025-08-22 07:40:00|11593.8|11593.2|11594.7|11594.1|11594.8|11594.2|11592.3|11591.5|105
1755848700000|2025-08-22 07:45:00|11594.8|11594.2|11595.6|11595|11596.4|11595.7|11592.5|11591.9|105
1755849000000|2025-08-22 07:50:00|11595.7|11595.1|11597.3|11596.7|11597.5|11596.7|11594.8|11593.9|156
1755849300000|2025-08-22 07:55:00|11597.4|11596.8|11594.9|11594.3|11599.1|11598.2|11594.5|11593.9|154
1755849600000|2025-08-22 08:00:00|11594.8|11594.2|11594|11593.4|11595.7|11595.1|11593.6|11593|137
1755849900000|2025-08-22 08:05:00|11593.9|11593.3|11594|11593.1|11594.2|11593.6|11591.7|11591.1|111
1755850200000|2025-08-22 08:10:00|11593.9|11593|11596.6|11596|11596.7|11596.1|11592.6|11592|97
1755850500000|2025-08-22 08:15:00|11596.1|11595.5|11593.8|11593.2|11596.1|11595.5|11593.6|11593|93
1755850800000|2025-08-22 08:20:00|11593.6|11593|11594.6|11594|11594.7|11594.1|11592.1|11591.5|100
1755851100000|2025-08-22 08:25:00|11594.4|11593.8|11594|11593.1|11595.8|11595.2|11592.3|11591.7|78
1755851400000|2025-08-22 08:30:00|11594.1|11593.2|11595.8|11595.2|11596|11595.4|11592.1|11591.5|103
1755851700000|2025-08-22 08:35:00|11595.9|11595.3|11593.2|11592.6|11596|11595.4|11592.9|11592.3|126
1755852000000|2025-08-22 08:40:00|11592.8|11592.2|11595.8|11595.2|11596.4|11595.5|11592.3|11591.7|114
1755852300000|2025-08-22 08:45:00|11595.9|11595.3|11596.4|11595.8|11597|11596.4|11593.9|11593.3|108
1755852600000|2025-08-22 08:50:00|11596.3|11595.7|11597.5|11596.9|11599.3|11598.7|11596.3|11595.7|113
1755852900000|2025-08-22 08:55:00|11597.4|11596.8|11600.1|11599.5|11600.5|11599.6|11595.4|11594.8|163
1755853200000|2025-08-22 09:00:00|11600|11599.4|11599.8|11599.2|11600|11599.4|11598.1|11597.5|106
1755853500000|2025-08-22 09:05:00|11599.9|11599.3|11600.5|11599.9|11602.7|11602.1|11599.8|11599.2|150
1755853800000|2025-08-22 09:10:00|11600.4|11599.8|11599.6|11599|11600.8|11600.2|11597.6|11596.7|99
1755854100000|2025-08-22 09:15:00|11599.5|11598.9|11598.7|11598.1|11599.5|11598.9|11597|11596.4|106
1755854400000|2025-08-22 09:20:00|11598.5|11597.9|11598.3|11597.7|11600.2|11599.6|11597.8|11597.2|130
1755854700000|2025-08-22 09:25:00|11598.2|11597.6|11598.7|11598.1|11598.7|11598.1|11597.1|11596.5|95
1755855000000|2025-08-22 09:30:00|11598.8|11598.2|11599.6|11599|11600.6|11600|11598.6|11598|102
1755855300000|2025-08-22 09:35:00|11599.8|11599.2|11601.5|11600.9|11602.4|11601.7|11599.7|11599.1|83
1755855600000|2025-08-22 09:40:00|11601.8|11601.2|11598.9|11598|11602.8|11602.2|11598|11596.7|147
1755855900000|2025-08-22 09:45:00|11598.7|11597.8|11600.9|11600.3|11601.8|11601.2|11598.7|11597.8|93
1755856200000|2025-08-22 09:50:00|11600.6|11600|11599.1|11598.2|11601.2|11600.6|11598.3|11597.4|97
1755856500000|2025-08-22 09:55:00|11598.9|11598|11597.1|11596.5|11599.6|11599|11595.7|11594.7|139
1755856800000|2025-08-22 10:00:00|11597|11596.4|11598|11597.4|11599.5|11598.9|11597|11596.4|103
1755857100000|2025-08-22 10:05:00|11597.9|11597.3|11598.3|11597.7|11599.2|11598.6|11597.2|11596.4|93
1755857400000|2025-08-22 10:10:00|11598.2|11597.6|11598.2|11597.6|11599.3|11598.7|11597.7|11597.1|53
1755857700000|2025-08-22 10:15:00|11598|11597.4|11595.3|11594.7|11599.2|11598.6|11595.2|11594.6|67
1755858000000|2025-08-22 10:20:00|11595.2|11594.6|11596.2|11595.6|11596.8|11596.2|11593.8|11593|80
1755858300000|2025-08-22 10:25:00|11596|11595.4|11597.8|11597.2|11597.8|11597.2|11595.9|11595.3|66
1755858600000|2025-08-22 10:30:00|11597.7|11597.1|11599.1|11598.5|11599.2|11598.6|11595.6|11595|82
1755858900000|2025-08-22 10:35:00|11599.2|11598.6|11596.8|11596.2|11600.3|11599.7|11596.2|11595.6|113
1755859200000|2025-08-22 10:40:00|11596.5|11595.9|11595.5|11594.9|11597.7|11597.1|11595.1|11594.5|83
1755859500000|2025-08-22 10:45:00|11595.3|11594.7|11595.3|11594.7|11596|11595.4|11594.3|11593.7|78
1755859800000|2025-08-22 10:50:00|11596|11595.4|11596|11595.4|11598.4|11597.7|11594.8|11593.9|122
1755860100000|2025-08-22 10:55:00|11596.2|11595.6|11596.2|11595.6|11596.8|11596.2|11595.3|11594.7|102
1755860400000|2025-08-22 11:00:00|11596.3|11595.7|11600.6|11600|11600.6|11600|11596.3|11595.7|130
1755860700000|2025-08-22 11:05:00|11600.8|11600.2|11602.4|11601.8|11603|11602.4|11600.5|11599.9|121
1755861000000|2025-08-22 11:10:00|11601.9|11601.3|11601.2|11600.6|11602.2|11601.6|11600.1|11599.5|82
1755861300000|2025-08-22 11:15:00|11601.1|11600.5|11600.3|11599.7|11602.2|11601.6|11599.8|11599.2|85
1755861600000|2025-08-22 11:20:00|11600.5|11599.9|11598.7|11598.1|11600.7|11600.1|11597.8|11597.2|106
1755861900000|2025-08-22 11:25:00|11598.4|11597.8|11597.2|11596.3|11599.9|11599.3|11595.5|11594.9|181
1755862200000|2025-08-22 11:30:00|11597.3|11596.4|11599.5|11598.9|11600.9|11600|11597.3|11596.4|124
1755862500000|2025-08-22 11:35:00|11599.4|11598.8|11603.7|11602.4|11605.5|11604.8|11599.3|11598.7|167
1755862800000|2025-08-22 11:40:00|11603.6|11602.3|11603.7|11603.1|11604.3|11603.7|11601.6|11600.8|137
1755863100000|2025-08-22 11:45:00|11604.1|11603.5|11604.4|11603.8|11605.5|11604.9|11602.9|11602.3|108
1755863400000|2025-08-22 11:50:00|11604.3|11603.7|11605.6|11605|11606.9|11606.3|11603.2|11602.6|139
1755863700000|2025-08-22 11:55:00|11605.7|11605.1|11605|11604.4|11606.7|11606.1|11603.6|11603|245
1755864000000|2025-08-22 12:00:00|11605.1|11604.5|11608.3|11607.7|11608.6|11608|11604.9|11604.3|208
1755864300000|2025-08-22 12:05:00|11608.4|11607.8|11608.4|11607.8|11609.8|11609.2|11607.4|11606.8|141
1755864600000|2025-08-22 12:10:00|11607.9|11607.3|11611.3|11610.7|11611.4|11610.8|11607.3|11606.7|134
1755864900000|2025-08-22 12:15:00|11611.4|11610.8|11612.7|11612.1|11613.1|11612.5|11610.5|11609.9|173
1755865200000|2025-08-22 12:20:00|11612.8|11612.2|11612.1|11611.5|11614.2|11613.6|11611.1|11610.5|115
1755865500000|2025-08-22 12:25:00|11612|11611.4|11611.4|11610.8|11613|11612.4|11610.3|11609.7|122
1755865800000|2025-08-22 12:30:00|11611.8|11611.2|11611.8|11611.2|11612|11611.4|11610.1|11609.5|130
1755866100000|2025-08-22 12:35:00|11611.6|11611|11610|11609.4|11611.6|11611|11607.7|11606.8|167
1755866400000|2025-08-22 12:40:00|11610.1|11609.5|11608.4|11607.8|11610.5|11609.9|11607.6|11607|122
1755866700000|2025-08-22 12:45:00|11608.5|11607.9|11608.2|11607.3|11610.1|11609.5|11607.3|11606.7|159
1755867000000|2025-08-22 12:50:00|11608.1|11607.2|11609.8|11609.2|11611|11610.4|11607.8|11607.1|131
1755867300000|2025-08-22 12:55:00|11609.9|11609.3|11609.3|11608.7|11610.6|11610|11608.2|11607.6|130
1755867600000|2025-08-22 13:00:00|11609.2|11608.6|11614.9|11614|11615.3|11614.6|11608|11607.4|170
1755867900000|2025-08-22 13:05:00|11615.4|11614.3|11617.4|11616.8|11619.7|11619.1|11614.8|11614.2|258
1755868200000|2025-08-22 13:10:00|11617.3|11616.7|11616.4|11615.8|11618.7|11618.1|11614.1|11613.5|217
1755868500000|2025-08-22 13:15:00|11616.7|11616.1|11614.6|11614|11617.9|11616.9|11613.7|11613.1|191
1755868800000|2025-08-22 13:20:00|11614.5|11613.9|11611.6|11611|11615.5|11614.9|11611.6|11611|131
1755869100000|2025-08-22 13:25:00|11612.1|11611.5|11610.5|11609.9|11612.2|11611.6|11608.7|11608.1|102
1755869400000|2025-08-22 13:30:00|11610.4|11609.8|11609.4|11608.8|11611.8|11611.2|11608.7|11608.1|168
1755869700000|2025-08-22 13:35:00|11609.6|11609|11604.5|11603.9|11609.7|11609.1|11603.4|11602.8|287
1755870000000|2025-08-22 13:40:00|11604.6|11604|11606|11605.1|11607.9|11607.3|11604.6|11604|178
1755870300000|2025-08-22 13:45:00|11605.9|11605|11602.5|11601.9|11606.3|11605.4|11601.9|11601.1|240
1755870600000|2025-08-22 13:50:00|11602.4|11601.8|11603.1|11602.5|11605.8|11605.2|11600.8|11600.2|209
1755870900000|2025-08-22 13:55:00|11603.3|11602.7|11601.4|11598.1|11603.5|11602.9|11598.3|11597.4|346
1755871200000|2025-08-22 14:00:00|11602|11597.8|11661.4|11660.8|11678.2|11677.3|11602|11597.8|2183
1755871500000|2025-08-22 14:05:00|11662.2|11661.6|11678.8|11678.2|11680.4|11679.5|11662.1|11661.2|1745
1755871800000|2025-08-22 14:10:00|11678.9|11677.9|11683.5|11682.6|11686.7|11685.8|11677.8|11676.9|1368
1755872100000|2025-08-22 14:15:00|11683.3|11682.4|11700|11699.1|11706.9|11706|11681.5|11680.6|1494
1755872400000|2025-08-22 14:20:00|11700.2|11699.3|11693|11692.1|11701.3|11700.4|11688.1|11687.1|1351
1755872700000|2025-08-22 14:25:00|11692.9|11692|11689.1|11688.2|11694.6|11693.7|11682.6|11681.7|1043
1755873000000|2025-08-22 14:30:00|11690|11689.1|11700.2|11699.3|11700.6|11699.7|11689.7|11688.8|971
1755873300000|2025-08-22 14:35:00|11699.8|11698.9|11704.9|11704.3|11707.2|11706.3|11696.7|11695.8|758
1755873600000|2025-08-22 14:40:00|11705|11704.4|11704|11703.1|11707.6|11706.9|11699.3|11698.4|675
1755873900000|2025-08-22 14:45:00|11704.4|11703.5|11707.4|11706.8|11710.8|11710|11699.1|11698.2|716
1755874200000|2025-08-22 14:50:00|11707.7|11707.1|11715.1|11714.5|11717.8|11717.2|11707.4|11706.5|761
1755874500000|2025-08-22 14:55:00|11715.2|11714.6|11718.3|11717.7|11720.9|11720|11713.7|11713.1|585
1755874800000|2025-08-22 15:00:00|11718.2|11717.6|11727.6|11726.7|11727.6|11726.7|11715.8|11714.9|590
1755875100000|2025-08-22 15:05:00|11727.7|11726.8|11728.1|11727.2|11728.3|11727.4|11723.6|11722.7|533
1755875400000|2025-08-22 15:10:00|11728.5|11727.9|11722.9|11722.3|11729.8|11729.2|11722.9|11722.3|461
1755875700000|2025-08-22 15:15:00|11723.1|11722.5|11717.1|11716.5|11724.2|11723.6|11716.1|11715.5|494
1755876000000|2025-08-22 15:20:00|11717.2|11716.6|11727.5|11726.9|11729.1|11728.5|11717.2|11716.6|425
1755876300000|2025-08-22 15:25:00|11727.6|11727|11725.1|11724.5|11732.3|11731.7|11724.4|11723.8|390
1755876600000|2025-08-22 15:30:00|11725.2|11724.6|11722.4|11721.8|11730.2|11729.6|11720.3|11719.4|427
1755876900000|2025-08-22 15:35:00|11722.9|11722.3|11719.4|11718.8|11723.9|11723.3|11717.3|11716.7|437
1755877200000|2025-08-22 15:40:00|11719.2|11718.6|11717.2|11716.6|11721.4|11720.8|11716.2|11715.6|332
1755877500000|2025-08-22 15:45:00|11717.3|11716.7|11715.4|11714.8|11719|11718.4|11713.7|11713.1|321
1755877800000|2025-08-22 15:50:00|11715.5|11714.9|11719.4|11718.8|11719.5|11718.9|11714.7|11714.1|310
1755878100000|2025-08-22 15:55:00|11719.2|11718.6|11712.5|11711.9|11719.4|11718.8|11712.4|11711.8|308
1755878400000|2025-08-22 16:00:00|11712.6|11712|11719.2|11718.6|11719.6|11718.7|11712.3|11711.7|337
1755878700000|2025-08-22 16:05:00|11719.3|11718.7|11721.2|11720.6|11722.4|11721.8|11719.1|11718.2|261
1755879000000|2025-08-22 16:10:00|11721.1|11720.5|11721.3|11720.7|11723.5|11722.6|11720.2|11719.6|205
1755879300000|2025-08-22 16:15:00|11721.5|11720.9|11720.3|11719.7|11724.8|11724.2|11720|11719.4|230
1755879600000|2025-08-22 16:20:00|11720.2|11719.6|11718.2|11717.6|11723.4|11722.8|11717.3|11716.4|247
1755879900000|2025-08-22 16:25:00|11718.5|11717.9|11719.7|11719.1|11722.7|11722.1|11717.7|11717.1|251
1755880200000|2025-08-22 16:30:00|11719.6|11719|11725.1|11724.5|11726.8|11726.2|11719.6|11719|274
1755880500000|2025-08-22 16:35:00|11725|11724.4|11723.1|11722.5|11725.6|11725|11722.9|11722|244
1755880800000|2025-08-22 16:40:00|11723.3|11722.7|11720.6|11720|11725.2|11724.6|11717.4|11716.8|249
1755881100000|2025-08-22 16:45:00|11720.7|11720.1|11722.2|11721.6|11724.5|11723.9|11720.4|11719.8|172
1755881400000|2025-08-22 16:50:00|11722.4|11721.8|11717|11716.4|11723.2|11722.6|11716.8|11716.2|233
1755881700000|2025-08-22 16:55:00|11717.1|11716.5|11722.1|11721.5|11722.9|11722.3|11716.1|11715.5|268
1755882000000|2025-08-22 17:00:00|11722.3|11721.7|11725.6|11725|11726.8|11726.2|11722.2|11721.6|217
1755882300000|2025-08-22 17:05:00|11725.5|11724.9|11732.3|11731.7|11732.7|11732.1|11725.2|11724.6|207
1755882600000|2025-08-22 17:10:00|11732|11731.4|11732.6|11731.7|11732.9|11732.3|11730.1|11729.2|205
1755882900000|2025-08-22 17:15:00|11732.7|11731.8|11736.8|11736.2|11737.3|11736.7|11732.5|11731.6|221
1755883200000|2025-08-22 17:20:00|11736.9|11736.3|11736.4|11735.8|11737.7|11737.1|11733.9|11733.3|194
1755883500000|2025-08-22 17:25:00|11736.3|11735.7|11737.1|11735.9|11738.5|11737.9|11733.9|11733.3|189
1755883800000|2025-08-22 17:30:00|11736.9|11736|11737.6|11737|11742.5|11741.3|11736.8|11735.9|211
1755884100000|2025-08-22 17:35:00|11737.7|11737.1|11741.8|11741.2|11742.9|11742.3|11737.7|11737.1|143
1755884400000|2025-08-22 17:40:00|11742|11741.4|11740.4|11739.8|11742.4|11741.8|11738.5|11737.6|185
1755884700000|2025-08-22 17:45:00|11740.8|11740.2|11740.2|11739.6|11743.2|11742.6|11739.2|11738.4|179
1755885000000|2025-08-22 17:50:00|11740.3|11739.7|11739.3|11738.7|11740.7|11740.1|11738.4|11737.8|137
1755885300000|2025-08-22 17:55:00|11739.8|11739.2|11737.2|11736.6|11740.8|11740.2|11735.9|11735|165
1755885600000|2025-08-22 18:00:00|11737|11736.1|11737.8|11737.2|11739.3|11738.4|11735.1|11734.5|167
1755885900000|2025-08-22 18:05:00|11737.9|11737.3|11736.2|11735.6|11738.5|11737.9|11735|11734|139
1755886200000|2025-08-22 18:10:00|11736.3|11735.7|11735.7|11735.1|11737.4|11736.8|11735.2|11734.6|121
1755886500000|2025-08-22 18:15:00|11735.4|11734.8|11734.5|11733.9|11736.5|11735.9|11733.1|11732.5|91
1755886800000|2025-08-22 18:20:00|11733.7|11733.1|11729.9|11729.3|11733.7|11733.1|11728.8|11728.2|141
1755887100000|2025-08-22 18:25:00|11730|11729.4|11730.9|11730.3|11731.2|11730.6|11728.9|11728.3|147
1755887400000|2025-08-22 18:30:00|11731.3|11730.7|11729.6|11729|11733.4|11732.5|11729.3|11728.7|116
1755887700000|2025-08-22 18:35:00|11729|11728.4|11727.8|11727.2|11729.3|11728.7|11727.2|11726.6|79
1755888000000|2025-08-22 18:40:00|11727.7|11727.1|11726.6|11726|11728.1|11727.5|11725.3|11724.7|83
1755888300000|2025-08-22 18:45:00|11726.5|11725.9|11725.1|11724.5|11726.5|11725.9|11722.7|11722.1|155
1755888600000|2025-08-22 18:50:00|11724.9|11724.3|11724.1|11723.5|11726|11725.4|11723.3|11722.7|96
1755888900000|2025-08-22 18:55:00|11723.8|11723.2|11721.9|11721.3|11724.1|11723.5|11721.7|11721.1|114
1755889200000|2025-08-22 19:00:00|11722.3|11721.7|11718.2|11717.6|11723.2|11722.6|11717.7|11717.1|180
1755889500000|2025-08-22 19:05:00|11718.3|11717.7|11717.2|11716.6|11719.7|11719.1|11717.2|11716.6|90
1755889800000|2025-08-22 19:10:00|11717.3|11716.7|11718.8|11718.2|11718.9|11718.3|11715.7|11715.1|105
1755890100000|2025-08-22 19:15:00|11718.7|11718.1|11719.8|11719.2|11720.3|11719.7|11717.8|11717.2|67
1755890400000|2025-08-22 19:20:00|11720|11719.4|11721|11720.4|11721|11720.4|11718.9|11718.3|70
1755890700000|2025-08-22 19:25:00|11721.2|11720.6|11720.6|11720|11721.7|11721.1|11719.4|11718.8|94
1755891000000|2025-08-22 19:30:00|11720.9|11720.3|11719.3|11718.7|11720.9|11720.3|11718.6|11718|55
1755891300000|2025-08-22 19:35:00|11719.7|11719.1|11718.2|11717.6|11719.7|11719.1|11718.1|11717.5|39
1755891600000|2025-08-22 19:40:00|11718.4|11717.8|11720.7|11720.1|11720.7|11720.1|11716.9|11716.3|69
1755891900000|2025-08-22 19:45:00|11720.6|11720|11720.2|11719.6|11720.7|11720.1|11720|11719.4|36
1755892200000|2025-08-22 19:50:00|11720.1|11719.5|11719.9|11719.3|11720.5|11719.9|11719|11718.4|60
1755892500000|2025-08-22 19:55:00|11720.1|11719.5|11720.6|11720|11720.6|11720|11718.8|11718.2|73
1755892800000|2025-08-22 20:00:00|11720.5|11719.9|11722.4|11721.5|11723.5|11722.6|11720.2|11719.6|86
1755893100000|2025-08-22 20:05:00|11722.3|11721.4|11720|11719.1|11722.5|11721.6|11719.1|11718.2|104
1755893400000|2025-08-22 20:10:00|11720.4|11719.5|11721.3|11720.4|11721.6|11720.7|11719.9|11719|42
1755893700000|2025-08-22 20:15:00|11721.4|11720.5|11722.2|11721.3|11723.1|11722.2|11720.9|11720|37
1755894000000|2025-08-22 20:20:00|11721.6|11720.7|11723.3|11722.4|11723.3|11722.4|11721.6|11720.7|36
1755894300000|2025-08-22 20:25:00|11723.2|11722.3|11722.6|11721.7|11723.2|11722.3|11722.4|11721.5|46
1755894600000|2025-08-22 20:30:00|11722.8|11721.9|11721.8|11720.9|11722.9|11722|11721.5|11720.6|40
1755894900000|2025-08-22 20:35:00|11721.7|11720.8|11723.7|11722.8|11723.7|11722.8|11721.7|11720.8|19
1755895200000|2025-08-22 20:40:00|11723.8|11722.9|11726.6|11725.7|11727|11726.1|11723.6|11722.7|47
1755895500000|2025-08-22 20:45:00|11726.8|11725.9|11726.6|11725.7|11727.9|11726.6|11726.4|11724.2|115
1755895800000|2025-08-22 20:50:00|11726.7|11725.8|11723.9|11718.6|11727.2|11726.3|11721.4|11718.1|194
1755896100000|2025-08-22 20:55:00|11724.2|11718.3|11724.5|11718.2|11726.9|11720.3|11724|11717.5|651
1756065600000|2025-08-24 20:00:00|11722.6|11715.6|11721.2|11716|11722.9|11716|11721.2|11715.2|7
1756065900000|2025-08-24 20:05:00|11720.2|11718.3|11722.2|11717.5|11723.5|11719.6|11720.2|11716.7|17
1756066200000|2025-08-24 20:10:00|11722.3|11717.2|11721.5|11719.6|11723.2|11719.6|11721.5|11717.2|7
1756066500000|2025-08-24 20:15:00|11721.6|11719.7|11724|11719.4|11724|11719.7|11721.6|11717.6|12
1756066800000|2025-08-24 20:20:00|11726.5|11720.1|11726.6|11720|11727.6|11720.1|11726.4|11719.4|5
1756067100000|2025-08-24 20:25:00|11726.8|11718.5|11727.6|11719.4|11727.6|11719.4|11725.3|11718.5|5
1756067700000|2025-08-24 20:35:00|11729.3|11717.3|11729.3|11717.3|11729.4|11719.4|11727.6|11717.3|5
1756068300000|2025-08-24 20:45:00|11729.4|11717.4|11729.2|11717.2|11729.4|11717.4|11729.2|11717.2|2
1756068600000|2025-08-24 20:50:00|11727.6|11719.4|11727.2|11718.7|11727.6|11719.4|11726.8|11718.7|3
1756068900000|2025-08-24 20:55:00|11727.5|11718.4|11727.1|11717.8|11728.3|11719.4|11727.1|11717.8|8
1756069200000|2025-08-24 21:00:00|11727.7|11718.1|11725.1|11719.7|11727.7|11719.9|11724.3|11717.8|14
1756069500000|2025-08-24 21:05:00|11725.2|11719.6|11725.7|11720.2|11726.4|11720.2|11725.2|11719.1|11
1756069800000|2025-08-24 21:10:00|11726.3|11719.7|11725.7|11720.2|11726.5|11720.2|11725.6|11719.7|10
1756070100000|2025-08-24 21:15:00|11726.4|11719.8|11726.5|11719.9|11726.6|11720.5|11725.7|11719.7|12
1756070400000|2025-08-24 21:20:00|11726.6|11720|11730.5|11723.9|11730.5|11723.9|11726.3|11719.7|26
1756070700000|2025-08-24 21:25:00|11730.1|11723.5|11728.5|11723.9|11730.5|11724.9|11728.3|11723.3|20
1756071000000|2025-08-24 21:30:00|11728.3|11723.3|11727.2|11722.4|11728.5|11724.5|11726.6|11722.4|31
1756071300000|2025-08-24 21:35:00|11727.5|11722.6|11726.2|11720.8|11727.5|11723.4|11725.9|11720.8|23
1756071600000|2025-08-24 21:40:00|11726.7|11720.1|11726.4|11720.6|11726.8|11720.8|11726|11720|17
1756071900000|2025-08-24 21:45:00|11726|11721.1|11725|11720.3|11726.9|11721.1|11724.6|11720.1|29
1756072200000|2025-08-24 21:50:00|11725.1|11720.4|11723.9|11720.8|11725.1|11721.1|11723.9|11720.3|17
1756072500000|2025-08-24 21:55:00|11724|11720.7|11723.9|11720.8|11724.2|11720.9|11723.8|11720.5|28
1756072800000|2025-08-24 22:00:00|11723.8|11719.3|11722|11719.5|11725.5|11721.4|11721.2|11718.6|128
1756073100000|2025-08-24 22:05:00|11721.6|11719.7|11721.4|11720.5|11722.4|11721.1|11720.8|11719.2|67
1756073400000|2025-08-24 22:10:00|11721.5|11720.6|11716.9|11716|11721.7|11720.8|11716.7|11715.8|113
1756073700000|2025-08-24 22:15:00|11717|11716.1|11716|11715.1|11717.3|11716.4|11715.2|11714.3|70
1756074000000|2025-08-24 22:20:00|11716.2|11715|11715.7|11714.8|11717.3|11716.2|11715.5|11714.6|60
1756074300000|2025-08-24 22:25:00|11715.8|11714.9|11716.4|11715.5|11716.5|11715.6|11714.9|11713.8|41
1756074600000|2025-08-24 22:30:00|11716.5|11715.6|11714.7|11713.8|11716.6|11715.7|11714.6|11713.7|73
1756074900000|2025-08-24 22:35:00|11714.6|11714|11714.8|11713.9|11715.1|11714.2|11713.8|11712.9|75
1756075200000|2025-08-24 22:40:00|11714.1|11713.2|11712.2|11711.3|11714.1|11713.2|11711.7|11710.8|66
1756075500000|2025-08-24 22:45:00|11712.4|11711.5|11713|11712.1|11713|11712.1|11711.6|11710.7|46
1756075800000|2025-08-24 22:50:00|11713.2|11712.3|11714.4|11713.5|11714.4|11713.5|11712.3|11711.4|50
1756076100000|2025-08-24 22:55:00|11714.3|11713.4|11713.1|11712.2|11715.6|11714.7|11712.9|11712|49
1756076400000|2025-08-24 23:00:00|11713.9|11713|11714.3|11713.4|11715|11714.2|11712.9|11712|81
1756076700000|2025-08-24 23:05:00|11714.2|11713.3|11712.8|11711.9|11714.3|11713.4|11712.5|11711.6|40
1756077000000|2025-08-24 23:10:00|11713.3|11711.8|11713.3|11712.4|11713.4|11712.4|11712.7|11711.8|36
1756077300000|2025-08-24 23:15:00|11713.6|11712.3|11711|11710.1|11713.7|11712.8|11711|11710|51
1756077600000|2025-08-24 23:20:00|11711.1|11710.2|11711|11710.4|11712|11711.4|11710.6|11710|42
1756077900000|2025-08-24 23:25:00|11710.8|11710.2|11708.4|11707.8|11711.6|11711|11708|11707.4|47
1756078200000|2025-08-24 23:30:00|11708.8|11708.2|11708|11707.4|11709.2|11708.6|11707.9|11707.3|45
1756078500000|2025-08-24 23:35:00|11708.3|11707.7|11710.5|11709.9|11710.6|11710|11708.1|11707.5|47
1756078800000|2025-08-24 23:40:00|11710.6|11710|11709.2|11708.6|11710.6|11710|11708.3|11707.7|48
1756079100000|2025-08-24 23:45:00|11709.1|11708.5|11709.8|11709.2|11710.1|11709.5|11708|11707.4|58
1756079400000|2025-08-24 23:50:00|11710.1|11709.5|11709.5|11708.9|11710.3|11709.6|11709|11708.4|42
1756079700000|2025-08-24 23:55:00|11709.4|11708.8|11709|11708.4|11710|11709.4|11708|11707.4|56
1756080000000|2025-08-25 00:00:00|11708.5|11707.9|11702.3|11701.7|11709|11708.4|11700.3|11699.1|198
1756080300000|2025-08-25 00:05:00|11702.4|11701.8|11700.6|11700|11703|11702.4|11700.3|11699.7|143
1756080600000|2025-08-25 00:10:00|11700.7|11700.1|11702.3|11701.7|11703|11702.4|11698.1|11697.5|133
1756080900000|2025-08-25 00:15:00|11701.9|11701.3|11699.4|11698.5|11702.4|11701.8|11699.1|11698.4|128
1756081200000|2025-08-25 00:20:00|11699.5|11698.6|11699|11698.4|11700.1|11699.5|11698.2|11697.6|74
1756081500000|2025-08-25 00:25:00|11699.5|11697.9|11699.7|11699.1|11701.4|11700.3|11698.1|11697.5|124
1756081800000|2025-08-25 00:30:00|11699.8|11699.2|11697.3|11696.7|11699.9|11699.3|11696.5|11695.9|96
1756082100000|2025-08-25 00:35:00|11697.2|11696.6|11697.4|11696.8|11697.9|11697.3|11696.9|11696.3|43
1756082400000|2025-08-25 00:40:00|11697.5|11696.9|11698.6|11698|11698.9|11698.3|11697|11696.4|61
1756082700000|2025-08-25 00:45:00|11698.3|11697.7|11698.4|11697.8|11699.2|11698.6|11697.5|11696.9|71
1756083000000|2025-08-25 00:50:00|11698.2|11697.6|11697.7|11697.1|11699.9|11699.1|11695.9|11695.3|136
1756083300000|2025-08-25 00:55:00|11698.4|11696.9|11698.1|11697.5|11699.2|11698.6|11696.2|11695.6|128
1756083600000|2025-08-25 01:00:00|11698|11697.4|11697.6|11696.7|11700|11699.4|11697.2|11696.3|155
1756083900000|2025-08-25 01:05:00|11697.7|11696.8|11697|11696.4|11697.9|11697.3|11696.5|11695.9|61
1756084200000|2025-08-25 01:10:00|11697.3|11696.7|11697.8|11697.2|11699.2|11698.6|11696.1|11695.5|76
1756084500000|2025-08-25 01:15:00|11698.1|11697.5|11702.5|11701.9|11703.7|11702.8|11698.1|11697.5|142
1756084800000|2025-08-25 01:20:00|11702.4|11701.8|11701.6|11701|11703.4|11702.5|11701|11700|96
1756085100000|2025-08-25 01:25:00|11701.4|11700.8|11696.9|11696.3|11701.5|11700.9|11695.8|11695.2|126
1756085400000|2025-08-25 01:30:00|11696.8|11696.2|11698.1|11697.5|11698.3|11697.7|11695|11694.4|114
1756085700000|2025-08-25 01:35:00|11698.2|11697.6|11697|11696.1|11699.9|11698.8|11696.4|11695.5|110
1756086000000|2025-08-25 01:40:00|11697.2|11696.3|11697|11696.4|11697.7|11696.8|11695.8|11695.2|85
1756086300000|2025-08-25 01:45:00|11697.1|11696.5|11695.9|11695.3|11697.1|11696.5|11693.7|11693.1|92
1756086600000|2025-08-25 01:50:00|11696|11695.4|11696.1|11695.5|11696.8|11696.2|11695.6|11695|72
1756086900000|2025-08-25 01:55:00|11696.3|11695.7|11696.7|11696.1|11697|11696.4|11694.5|11693.9|139
1756087200000|2025-08-25 02:00:00|11696.8|11696.2|11695.7|11695.1|11696.8|11696.2|11694.1|11693.5|123
1756087500000|2025-08-25 02:05:00|11695.8|11695.2|11695.9|11695.3|11696.5|11695.6|11695.1|11694.1|81
1756087800000|2025-08-25 02:10:00|11696.1|11695.5|11695.4|11694.8|11696.7|11696.1|11695|11694.4|84
1756088100000|2025-08-25 02:15:00|11695.5|11694.9|11698.5|11697.9|11698.5|11697.9|11695.2|11694.6|47
1756088400000|2025-08-25 02:20:00|11698.4|11697.8|11697.5|11696.9|11698.4|11697.8|11696.4|11695.8|70
1756088700000|2025-08-25 02:25:00|11697.6|11697|11696.6|11696|11698.1|11697.5|11696.6|11696|63
1756089000000|2025-08-25 02:30:00|11696.5|11695.9|11699|11698.4|11699.1|11698.4|11696.5|11695.9|43
1756089300000|2025-08-25 02:35:00|11699.1|11698.5|11699.7|11699.1|11700|11699.4|11697.6|11697|78
1756089600000|2025-08-25 02:40:00|11699.6|11699|11698.9|11698.3|11700.1|11699.5|11698.9|11698.3|50
1756089900000|2025-08-25 02:45:00|11699.1|11698.5|11699.2|11698.6|11699.8|11699.2|11698.5|11697.9|47
1756090200000|2025-08-25 02:50:00|11699.3|11698.7|11700.1|11699.5|11700.1|11699.5|11698.5|11697.9|72
1756090500000|2025-08-25 02:55:00|11699.6|11699|11697.4|11696.8|11700.1|11699.5|11697.4|11696.8|82
1756090800000|2025-08-25 03:00:00|11697.3|11696.7|11701.2|11700.6|11701.4|11700.7|11697.2|11696.6|86
1756091100000|2025-08-25 03:05:00|11701.3|11700.7|11704|11703.4|11704.9|11704|11700.9|11700.3|79
1756091400000|2025-08-25 03:10:00|11704.1|11703.5|11704.8|11704.2|11704.8|11704.2|11703.5|11702.9|65
1756091700000|2025-08-25 03:15:00|11704.2|11703.6|11703.7|11702.8|11704.6|11704|11703.1|11702.5|63
1756092000000|2025-08-25 03:20:00|11703.9|11703.1|11704.6|11704|11705.7|11705.1|11703.7|11703.1|48
1756092300000|2025-08-25 03:25:00|11704.8|11703.9|11704|11703.4|11704.8|11704|11702.4|11701.8|53
1756092600000|2025-08-25 03:30:00|11703.9|11703.3|11704.8|11704.2|11705|11704.4|11703.3|11702.6|54
1756092900000|2025-08-25 03:35:00|11705.1|11704.5|11706.7|11706.1|11707|11706.4|11704.9|11704.3|41
1756093200000|2025-08-25 03:40:00|11706.5|11705.9|11707.5|11706.9|11707.9|11707.3|11705.9|11705.3|43
1756093500000|2025-08-25 03:45:00|11707.2|11706.6|11707.5|11706.9|11707.7|11707.1|11706|11705.4|49
1756093800000|2025-08-25 03:50:00|11707.4|11706.8|11707.5|11706.6|11707.6|11706.9|11706.3|11705.7|28
1756094100000|2025-08-25 03:55:00|11707.6|11706.7|11706.9|11706|11708.2|11707.3|11706.6|11705.7|53
1756094400000|2025-08-25 04:00:00|11707.1|11706.2|11707.5|11706|11707.8|11707.2|11706.8|11706|33
1756094700000|2025-08-25 04:05:00|11706.8|11706.2|11705.3|11704.7|11707.6|11706.7|11705.2|11704.6|50
1756095000000|2025-08-25 04:10:00|11705.7|11705.1|11705.6|11705|11707|11706.1|11705.2|11704.6|56
1756095300000|2025-08-25 04:15:00|11705.8|11705.2|11705.7|11705.1|11707.1|11706.5|11704.7|11704.1|52
1756095600000|2025-08-25 04:20:00|11705.3|11704.7|11704|11703.4|11705.3|11704.7|11703.9|11703.2|62
1756095900000|2025-08-25 04:25:00|11704.1|11703.5|11705.2|11704.6|11706.1|11705.5|11703.9|11703.3|54
1756096200000|2025-08-25 04:30:00|11705.5|11704.7|11705.7|11705.1|11706.1|11705.5|11705.4|11704.7|39
1756096500000|2025-08-25 04:35:00|11706.2|11705|11707.6|11706.7|11708.4|11707.5|11705.6|11705|52
1756096800000|2025-08-25 04:40:00|11707.7|11706.8|11705.8|11705.2|11708.3|11707.4|11705.5|11704.9|68
1756097100000|2025-08-25 04:45:00|11706.2|11704.9|11706.2|11705.6|11707.4|11706.8|11706|11704.9|48
1756097400000|2025-08-25 04:50:00|11706.3|11705.4|11706.5|11705.9|11707.6|11707|11706.1|11705.2|32
1756097700000|2025-08-25 04:55:00|11706.4|11705.8|11706.2|11705.6|11707.3|11706.7|11705.9|11705.1|56
1756098000000|2025-08-25 05:00:00|11706.1|11705.5|11704.4|11703.5|11706.1|11705.5|11703.7|11702.8|53
1756098300000|2025-08-25 05:05:00|11704.8|11703.9|11703.7|11703.1|11705.3|11704.7|11703.2|11702.6|52
1756098600000|2025-08-25 05:10:00|11703.9|11703|11702.2|11701.3|11703.9|11703.1|11702.1|11701|57
1756098900000|2025-08-25 05:15:00|11702.3|11701.4|11701.8|11700.9|11703.1|11701.9|11701|11700.2|62
1756099200000|2025-08-25 05:20:00|11701.6|11701|11702.2|11701.3|11703.9|11703.3|11701.6|11701|57
1756099500000|2025-08-25 05:25:00|11702.3|11701.4|11702.8|11702.2|11704|11703.4|11702|11701.1|56
1756099800000|2025-08-25 05:30:00|11702.2|11701.6|11702.1|11701.5|11703.2|11702.3|11701.2|11700.6|40
1756100100000|2025-08-25 05:35:00|11701.8|11701.2|11703|11702.1|11703.1|11702.2|11701.6|11701|57
1756100400000|2025-08-25 05:40:00|11703.1|11702.2|11703.7|11702.5|11703.7|11702.6|11702.3|11701.6|29
1756100700000|2025-08-25 05:45:00|11703.2|11702.6|11700.7|11700.1|11703.2|11702.6|11700.5|11699.9|54
1756101000000|2025-08-25 05:50:00|11700.8|11700.2|11702|11701.4|11703|11702.4|11700.7|11700.1|61
1756101300000|2025-08-25 05:55:00|11701.8|11701.2|11700.8|11700.2|11701.8|11701.2|11698.7|11698.1|114
1756101600000|2025-08-25 06:00:00|11701|11700.4|11706.5|11705.9|11708|11707|11701|11700.4|174
1756101900000|2025-08-25 06:05:00|11705.5|11704.9|11710.2|11709.3|11711.3|11710.7|11704.4|11703.8|196
1756102200000|2025-08-25 06:10:00|11710.1|11709.2|11712.9|11712|11712.9|11712|11709.2|11708.6|136
1756102500000|2025-08-25 06:15:00|11712.8|11712.2|11718.5|11717.3|11718.6|11717.5|11712|11711.4|158
1756102800000|2025-08-25 06:20:00|11718.4|11717.2|11717.9|11717.3|11720|11719.1|11716.4|11715.5|176
1756103100000|2025-08-25 06:25:00|11718|11717.4|11719.3|11718.7|11719.6|11719|11717|11716.4|159
1756103400000|2025-08-25 06:30:00|11719.2|11718.6|11718.3|11717.7|11719.7|11719.1|11715.6|11715|139
1756103700000|2025-08-25 06:35:00|11718.5|11717.9|11715.9|11715.3|11719.5|11718.9|11714.8|11714|174
1756104000000|2025-08-25 06:40:00|11716.3|11715.7|11720.5|11719.9|11720.5|11719.9|11715|11714.4|146
1756104300000|2025-08-25 06:45:00|11720.6|11720|11717.5|11716.9|11721.5|11720.6|11716.9|11716.3|150
1756104600000|2025-08-25 06:50:00|11717.4|11716.8|11718.9|11718.3|11720|11719.1|11716.2|11715.6|146
1756104900000|2025-08-25 06:55:00|11718.8|11718.2|11715.1|11714.5|11718.8|11718.2|11714.6|11714|245
1756105200000|2025-08-25 07:00:00|11715.2|11714.6|11716.2|11715.6|11717.3|11716.7|11712.5|11711.9|219
1756105500000|2025-08-25 07:05:00|11716.4|11715.8|11714.9|11714.3|11718.5|11717.9|11714.2|11713.6|151
1756105800000|2025-08-25 07:10:00|11714.8|11714.2|11714.2|11713.6|11715.8|11714.9|11712.2|11711.3|112
1756106100000|2025-08-25 07:15:00|11714|11713.4|11715.1|11714.5|11715.1|11714.5|11712|11711.1|119
1756106400000|2025-08-25 07:20:00|11714.7|11714.1|11715.6|11715|11716.4|11715.8|11714.3|11713.7|95
1756106700000|2025-08-25 07:25:00|11715.7|11715.1|11713.2|11712.6|11718.2|11717.6|11712.9|11712.3|114
1756107000000|2025-08-25 07:30:00|11713.3|11712.7|11712.4|11711.8|11713.6|11713|11711.8|11711|92
1756107300000|2025-08-25 07:35:00|11712.6|11712|11707.9|11707.3|11712.6|11712|11707.5|11706.9|138
1756107600000|2025-08-25 07:40:00|11708|11707.4|11709.5|11708.9|11709.9|11709.3|11706.8|11706.2|117
1756107900000|2025-08-25 07:45:00|11708.8|11708.2|11706.1|11705.2|11711.4|11710.8|11706.1|11705.2|142
1756108200000|2025-08-25 07:50:00|11706.2|11705.3|11700.9|11700.3|11708|11707.4|11700.7|11699.9|145
1756108500000|2025-08-25 07:55:00|11700.7|11700.1|11698.9|11697.2|11700.7|11700.1|11694.7|11694|367
1756108800000|2025-08-25 08:00:00|11698.8|11697|11700.4|11699.8|11701.9|11701.1|11698|11696.8|219
1756109100000|2025-08-25 08:05:00|11700.1|11699.5|11700.2|11699.6|11700.8|11700|11698.9|11698.3|139
1756109400000|2025-08-25 08:10:00|11700.6|11700|11703.2|11702.6|11704.2|11703.6|11700.3|11699.7|140
1756109700000|2025-08-25 08:15:00|11703.3|11702.7|11703.5|11702.9|11704.2|11703.6|11701.2|11700.6|146
1756110000000|2025-08-25 08:20:00|11703.2|11702.6|11704.1|11703.5|11705.3|11704.7|11700.7|11700.1|144
1756110300000|2025-08-25 08:25:00|11704.2|11703.6|11703.7|11703.1|11706.4|11705.8|11703.4|11702.4|133
1756110600000|2025-08-25 08:30:00|11703.8|11703.2|11706.2|11705.6|11706.3|11705.7|11703.3|11702.7|125
1756110900000|2025-08-25 08:35:00|11706|11705.4|11707.4|11706.8|11707.8|11707.1|11705.2|11704.6|127
1756111200000|2025-08-25 08:40:00|11707.2|11706.6|11705.8|11705.2|11708.3|11707.7|11705.4|11704.8|115
1756111500000|2025-08-25 08:45:00|11705.6|11705|11710|11709.4|11710.1|11709.5|11705.5|11704.9|120
1756111800000|2025-08-25 08:50:00|11710.2|11709.6|11709.1|11708.5|11711.1|11710.5|11708.4|11707.8|104
1756112100000|2025-08-25 08:55:00|11708.3|11707.7|11704.3|11703.7|11708.7|11708.1|11703.9|11703|164
1756112400000|2025-08-25 09:00:00|11704.2|11703.6|11703.5|11702.9|11704.9|11704.3|11703|11702.4|115
1756112700000|2025-08-25 09:05:00|11703.6|11702.7|11703|11702.4|11705|11704.4|11703|11702.4|92
1756113000000|2025-08-25 09:10:00|11702.7|11702.1|11699.6|11699|11703.5|11702.9|11699.2|11698.6|108
1756113300000|2025-08-25 09:15:00|11699.5|11698.9|11700.7|11699.8|11700.7|11699.8|11697.9|11697.3|84
1756113600000|2025-08-25 09:20:00|11700.5|11699.9|11701.1|11700.2|11701.4|11700.5|11699.8|11699.2|74
1756113900000|2025-08-25 09:25:00|11701|11700.1|11698.5|11697.9|11701.6|11701|11698.5|11697.9|75
1756114200000|2025-08-25 09:30:00|11698.2|11697.6|11697.2|11696.6|11698.8|11698.2|11696.2|11695.5|190
1756114500000|2025-08-25 09:35:00|11696.8|11696.2|11697|11696.4|11697.9|11697|11696.4|11695.7|64
1756114800000|2025-08-25 09:40:00|11696.9|11696.3|11696.3|11695.7|11698.7|11698|11696.3|11695.7|92
1756115100000|2025-08-25 09:45:00|11696|11695.4|11696.8|11696.2|11699.2|11698.3|11696|11695.4|103
1756115400000|2025-08-25 09:50:00|11696.9|11696.3|11692.5|11691.9|11697|11696.4|11690.4|11689.5|192
1756115700000|2025-08-25 09:55:00|11692.6|11692|11693.6|11693|11693.7|11693.1|11690.2|11689.2|136
1756116000000|2025-08-25 10:00:00|11693.7|11693.1|11694.8|11694.2|11695.8|11695.2|11693.6|11693|151
1756116300000|2025-08-25 10:05:00|11694.5|11693.9|11696.1|11695.5|11697.7|11697.1|11694.4|11693.8|98
1756116600000|2025-08-25 10:10:00|11696.2|11695.6|11693.9|11693.3|11697.1|11696.5|11693.1|11692.5|92
1756116900000|2025-08-25 10:15:00|11693.8|11693.2|11695.3|11694.7|11696.8|11696.2|11693.4|11692.8|80
1756117200000|2025-08-25 10:20:00|11695.2|11694.6|11687.8|11686.9|11695.2|11694.6|11687.1|11685.9|243
1756117500000|2025-08-25 10:25:00|11687.9|11687|11687.8|11687.2|11689|11688.4|11687.2|11686.3|152
1756117800000|2025-08-25 10:30:00|11687.4|11686.8|11688.8|11688.2|11689.1|11688.5|11685.7|11685.1|168
1756118100000|2025-08-25 10:35:00|11688.7|11688.1|11688.5|11687.9|11688.8|11688.2|11686.5|11685.9|111
1756118400000|2025-08-25 10:40:00|11688.6|11688|11687.6|11687|11688.6|11688|11686.3|11685.6|105
1756118700000|2025-08-25 10:45:00|11687.4|11686.8|11686.8|11686.2|11689.4|11688.7|11686.5|11685.9|80
1756119000000|2025-08-25 10:50:00|11686.9|11686.3|11687.3|11686.7|11688.7|11688.1|11685.8|11685.2|89
1756119300000|2025-08-25 10:55:00|11687.2|11686.6|11687.7|11687.1|11688.7|11687.8|11686.1|11685.5|117
1756119600000|2025-08-25 11:00:00|11688.1|11687.5|11690.4|11689.8|11691.4|11690.8|11687.6|11687|158
1756119900000|2025-08-25 11:05:00|11690.1|11689.5|11692.3|11691.7|11692.7|11692.1|11689.8|11689.2|88
1756120200000|2025-08-25 11:10:00|11692.4|11691.8|11693.2|11692.6|11693.5|11692.9|11692.2|11691.6|88
1756120500000|2025-08-25 11:15:00|11693.3|11692.7|11695.9|11695.3|11696.2|11695.6|11693.2|11692.3|89
1756120800000|2025-08-25 11:20:00|11695.7|11695.1|11694.2|11693.6|11696.1|11695.5|11692.8|11692.2|119
1756121100000|2025-08-25 11:25:00|11694.3|11693.7|11695.1|11694.2|11695.8|11694.9|11693.3|11692.7|86
1756121400000|2025-08-25 11:30:00|11695.2|11694.3|11694.7|11694.1|11697.8|11697|11694.2|11693.6|140
1756121700000|2025-08-25 11:35:00|11694.6|11694|11694|11693.4|11695.7|11695.1|11692.9|11692.1|113
1756122000000|2025-08-25 11:40:00|11693.9|11693.3|11693.6|11693|11696|11695.4|11693.4|11692.8|106
1756122300000|2025-08-25 11:45:00|11693.7|11693.1|11693.2|11692.6|11695|11694.4|11692.2|11691.6|110
1756122600000|2025-08-25 11:50:00|11694|11693.4|11698.1|11697.2|11699.2|11698.3|11693.9|11693.3|163
1756122900000|2025-08-25 11:55:00|11698.3|11697.4|11703.3|11702.7|11703.9|11703|11698|11697.2|217
1756123200000|2025-08-25 12:00:00|11703.4|11702.8|11700.6|11700|11704.1|11703.5|11699.1|11698.5|164
1756123500000|2025-08-25 12:05:00|11700.8|11700.2|11697|11696.4|11700.9|11700.3|11696.9|11696.3|165
1756123800000|2025-08-25 12:10:00|11697.1|11696.5|11694.8|11694.2|11698.2|11697.6|11694.4|11693.8|112
1756124100000|2025-08-25 12:15:00|11694.9|11694.3|11697.7|11697.1|11698.2|11697.6|11694|11693.4|125
1756124400000|2025-08-25 12:20:00|11697.8|11697.2|11697.3|11696.7|11698.2|11697.6|11694.7|11694.1|129
1756124700000|2025-08-25 12:25:00|11697.4|11696.8|11695.6|11694.1|11698.3|11697.7|11694.7|11693.7|106
1756125000000|2025-08-25 12:30:00|11695.2|11693.7|11698.3|11697.4|11698.7|11697.8|11694.7|11693.6|144
1756125300000|2025-08-25 12:35:00|11698.2|11697.3|11696.8|11696.2|11699.7|11698.8|11695.9|11695.3|150
1756125600000|2025-08-25 12:40:00|11696.9|11696|11697.6|11697|11699.5|11698.6|11696.8|11695.9|115
1756125900000|2025-08-25 12:45:00|11697.8|11697.2|11698.7|11698.1|11699.8|11699.2|11697.3|11696.4|96
1756126200000|2025-08-25 12:50:00|11698.8|11698.2|11699.3|11698.7|11700.9|11700.3|11697.1|11696.5|101
1756126500000|2025-08-25 12:55:00|11699.2|11698.6|11700.2|11699.6|11701.8|11701.2|11698.8|11698.2|131
1756126800000|2025-08-25 13:00:00|11700.1|11699.5|11697.8|11697.2|11700.9|11700.3|11697.8|11697.2|125
1756127100000|2025-08-25 13:05:00|11698|11697.4|11697.1|11696.5|11698|11697.4|11695.1|11694.5|191
1756127400000|2025-08-25 13:10:00|11697.3|11696.7|11699.4|11698.5|11699.4|11698.7|11697.3|11696.7|118
1756127700000|2025-08-25 13:15:00|11699.5|11698.6|11703.1|11702.5|11704|11703.4|11698.4|11697.8|108
1756128000000|2025-08-25 13:20:00|11703.2|11702.6|11697.8|11697.2|11703.5|11702.9|11697.8|11697.2|158
1756128300000|2025-08-25 13:25:00|11697.9|11697.3|11697.2|11696.6|11698.1|11697.5|11695.1|11694.5|137
1756128600000|2025-08-25 13:30:00|11697.3|11696.7|11700.9|11700.3|11700.9|11700.3|11697.3|11696.6|190
1756128900000|2025-08-25 13:35:00|11700.8|11700.2|11702.1|11701.5|11703.7|11702.5|11699.7|11699.1|200
1756129200000|2025-08-25 13:40:00|11702.5|11701.9|11705|11704.4|11707.3|11706.4|11702.5|11701.9|200
1756129500000|2025-08-25 13:45:00|11705.4|11704.8|11709.2|11708.3|11709.2|11708.3|11705.1|11704.3|174
1756129800000|2025-08-25 13:50:00|11709.4|11708.5|11707.3|11706.7|11709.5|11708.6|11707|11706.4|156
1756130100000|2025-08-25 13:55:00|11707.5|11706.9|11704.3|11702.8|11708.1|11707.5|11699.5|11698.9|240
1756130400000|2025-08-25 14:00:00|11704.2|11702.7|11702.5|11701.9|11704.8|11703.7|11697|11696.4|331
1756130700000|2025-08-25 14:05:00|11702.6|11702|11704.1|11703.2|11704.8|11704.2|11700.5|11699.9|212
1756131000000|2025-08-25 14:10:00|11704|11703.4|11703.3|11702.7|11705.1|11704.5|11700.4|11699.8|205
1756131300000|2025-08-25 14:15:00|11703.6|11703|11704.2|11703.6|11705.3|11704.7|11702.1|11701.5|172
1756131600000|2025-08-25 14:20:00|11704.5|11703.4|11702.7|11702.1|11705.7|11704.8|11701.7|11701.1|185
1756131900000|2025-08-25 14:25:00|11702.2|11701.6|11702.9|11702.3|11702.9|11702.3|11697.6|11697|206
1756132200000|2025-08-25 14:30:00|11703|11702.4|11700.4|11699.8|11704.7|11704.1|11700|11699.4|201
1756132500000|2025-08-25 14:35:00|11700.6|11700|11705.7|11705.1|11706.2|11705.6|11700.6|11700|137
1756132800000|2025-08-25 14:40:00|11705.6|11705|11699.3|11698.7|11705.7|11705.1|11698.9|11698.3|223
1756133100000|2025-08-25 14:45:00|11699.4|11698.8|11699.6|11699|11701.8|11701.2|11698.9|11698.3|175
1756133400000|2025-08-25 14:50:00|11700|11699.4|11694|11693.4|11701.2|11700.6|11693.4|11692.8|348
1756133700000|2025-08-25 14:55:00|11693.8|11693.2|11690.6|11690|11697.4|11696.8|11689.6|11689|371
1756134000000|2025-08-25 15:00:00|11690.7|11690.1|11689.6|11688.7|11691|11690.4|11684.2|11683.6|342
1756134300000|2025-08-25 15:05:00|11689.2|11688.3|11685.7|11685.1|11692.3|11691.4|11685.6|11685|273
1756134600000|2025-08-25 15:10:00|11685.8|11685.2|11685.1|11684.2|11688|11687.4|11683.4|11682.8|264
1756134900000|2025-08-25 15:15:00|11685.6|11684.7|11684.1|11683.2|11685.8|11684.9|11680.2|11679|341
1756135200000|2025-08-25 15:20:00|11684.7|11683.8|11684.3|11683.7|11686.8|11686.2|11683.3|11682.4|235
1756135500000|2025-08-25 15:25:00|11684.6|11683.8|11685.5|11684.6|11685.7|11684.9|11683.8|11683.2|137
1756135800000|2025-08-25 15:30:00|11685.3|11684.7|11684.9|11684.3|11685.4|11684.8|11681.9|11681.3|155
1756136100000|2025-08-25 15:35:00|11684.8|11684.2|11679.8|11679.2|11684.8|11684.2|11677.3|11676.4|306
1756136400000|2025-08-25 15:40:00|11679.7|11679.1|11677|11676.1|11680.4|11679.8|11675.1|11674.3|276
1756136700000|2025-08-25 15:45:00|11676.7|11676|11673.7|11673.1|11679.3|11678.7|11672.5|11671.9|243
1756137000000|2025-08-25 15:50:00|11673.8|11673.2|11668.2|11667.6|11674.3|11673.7|11665.8|11665.2|376
1756137300000|2025-08-25 15:55:00|11667.9|11667.3|11669.8|11669.2|11671.5|11670.8|11667.1|11666.5|164
1756137600000|2025-08-25 16:00:00|11669.7|11669.1|11668.8|11668.2|11669.9|11669.3|11667.5|11666.8|138
1756137900000|2025-08-25 16:05:00|11669.3|11668.7|11668.8|11668.2|11669.3|11668.7|11665.5|11664.9|140
1756138200000|2025-08-25 16:10:00|11668.7|11668.1|11668.7|11668.1|11669.3|11668.7|11666.9|11666.3|126
1756138500000|2025-08-25 16:15:00|11669.1|11668.5|11665|11664.4|11669.1|11668.5|11664.2|11663.4|145
1756138800000|2025-08-25 16:20:00|11664.9|11664.3|11667.6|11666.7|11668.3|11667.4|11661.1|11660.5|198
1756139100000|2025-08-25 16:25:00|11667.3|11666.4|11665.9|11665.3|11667.8|11666.9|11664.1|11663.5|159
1756139400000|2025-08-25 16:30:00|11665.8|11665.2|11664.7|11664.1|11666.5|11665.9|11664.4|11663.8|99
1756139700000|2025-08-25 16:35:00|11664.5|11663.9|11657.7|11657.1|11664.8|11664.2|11656.9|11656|203
1756140000000|2025-08-25 16:40:00|11657.6|11657|11657.4|11656.8|11658.8|11658.2|11656.2|11655.6|118
1756140300000|2025-08-25 16:45:00|11657.9|11657.3|11657.4|11656.8|11660.2|11659.3|11657|11656.4|111
1756140600000|2025-08-25 16:50:00|11657.8|11657.2|11654.2|11652.9|11658|11657.4|11652.3|11651.4|259
1756140900000|2025-08-25 16:55:00|11654|11652.8|11655.2|11654.6|11656.4|11655.8|11652.2|11651.6|191
1756141200000|2025-08-25 17:00:00|11655.3|11654.7|11654.2|11653.6|11656.3|11655.7|11653.5|11652.9|112
1756141500000|2025-08-25 17:05:00|11654.4|11653.8|11655.8|11655.2|11656.5|11655.9|11653.8|11653.2|146
1756141800000|2025-08-25 17:10:00|11655.7|11655.1|11652.2|11650.9|11655.8|11655.2|11651.5|11650.7|110
1756142100000|2025-08-25 17:15:00|11652.1|11650.7|11650.3|11649.7|11653.3|11652.2|11649|11648.4|183
1756142400000|2025-08-25 17:20:00|11650.4|11649.8|11648.4|11647.8|11650.4|11649.8|11646.7|11646.1|170
1756142700000|2025-08-25 17:25:00|11648.2|11647.6|11650.9|11650.3|11652.4|11651.8|11647.9|11647.3|119
1756143000000|2025-08-25 17:30:00|11650.8|11650.2|11648.8|11648.2|11650.8|11650.2|11648.1|11647.5|86
1756143300000|2025-08-25 17:35:00|11648.4|11647.8|11647.1|11645.9|11649.9|11649.3|11646.5|11645.9|127
1756143600000|2025-08-25 17:40:00|11647.2|11646.3|11646.2|11645.6|11647.6|11647|11641.4|11640.8|247
1756143900000|2025-08-25 17:45:00|11646.1|11645.5|11646.3|11645.7|11647.9|11647.3|11645.3|11644.7|124
1756144200000|2025-08-25 17:50:00|11646.4|11645.8|11645.1|11644.5|11647|11646.4|11644.9|11644.1|93
1756144500000|2025-08-25 17:55:00|11645|11644.4|11647.3|11646.7|11647.3|11646.7|11641.8|11641.2|112
1756144800000|2025-08-25 18:00:00|11647.2|11646.6|11647.1|11646.5|11649.2|11648.3|11645.7|11645.1|126
1756145100000|2025-08-25 18:05:00|11647.2|11646.6|11643.5|11642.9|11647.8|11647.2|11642.4|11641.8|149
1756145400000|2025-08-25 18:10:00|11643.6|11643|11640.9|11640.3|11643.6|11643|11637.6|11636.3|188
1756145700000|2025-08-25 18:15:00|11641.1|11640.5|11642.6|11642|11642.8|11642.2|11640.9|11640.3|84
1756146000000|2025-08-25 18:20:00|11643.2|11642.6|11637.6|11637|11643.6|11642.6|11636.1|11635.5|119
1756146300000|2025-08-25 18:25:00|11637.5|11636.9|11636.4|11635.8|11638.3|11637.7|11635.8|11635.2|106
1756146600000|2025-08-25 18:30:00|11636.5|11635.9|11631.5|11630.9|11637.4|11636.8|11631.2|11630.6|144
1756146900000|2025-08-25 18:35:00|11631.6|11631|11626.7|11626.1|11632.6|11631.8|11625.5|11624.9|146
1756147200000|2025-08-25 18:40:00|11626.5|11625.9|11624.2|11623.6|11628.5|11627.6|11623.6|11622.7|226
1756147500000|2025-08-25 18:45:00|11624.1|11623.5|11623.7|11623.1|11625.3|11624.4|11622.5|11621.9|160
1756147800000|2025-08-25 18:50:00|11623.6|11623|11626.1|11624.9|11626.4|11625.5|11622.7|11621.9|158
1756148100000|2025-08-25 18:55:00|11625.9|11625|11620.9|11620.3|11625.9|11625|11619.7|11619.1|252
1756148400000|2025-08-25 19:00:00|11621.3|11620.7|11614.7|11614.1|11621.9|11621.3|11614.4|11613.7|231
1756148700000|2025-08-25 19:05:00|11615.2|11614.6|11609|11608.1|11615.5|11614.9|11603.5|11602.9|404
1756149000000|2025-08-25 19:10:00|11609.3|11608.4|11608.7|11608.1|11610.6|11609.5|11607|11606.1|298
1756149300000|2025-08-25 19:15:00|11609|11608.4|11608.3|11607.7|11610.6|11609.7|11606.2|11605.6|239
1756149600000|2025-08-25 19:20:00|11607.5|11606.9|11606.5|11605.6|11608.7|11607.9|11606.1|11605|150
1756149900000|2025-08-25 19:25:00|11606.6|11605.7|11608|11607.4|11608.8|11608.2|11606.6|11605.7|84
1756150200000|2025-08-25 19:30:00|11607.7|11607.1|11605|11604.1|11607.9|11607.3|11605|11604.1|107
1756150500000|2025-08-25 19:35:00|11604.9|11604|11606|11605.4|11606.6|11606|11604.8|11604|134
1756150800000|2025-08-25 19:40:00|11606.1|11605.5|11608|11607.1|11608.4|11607.8|11604.7|11604.1|108
1756151100000|2025-08-25 19:45:00|11608.1|11607.2|11608.9|11608|11609|11608.1|11607.2|11606.3|90
1756151400000|2025-08-25 19:50:00|11609.7|11607|11610.8|11609.9|11610.9|11610|11608.7|11607|114
1756151700000|2025-08-25 19:55:00|11610.9|11610|11610.5|11609.6|11611.1|11610.1|11609|11608.4|109
1756152000000|2025-08-25 20:00:00|11610.3|11609.4|11614.4|11613.8|11614.8|11614.2|11610.2|11609.3|99
1756152300000|2025-08-25 20:05:00|11614.5|11613.9|11615.9|11615.3|11617.2|11616.6|11614|11613.4|126
1756152600000|2025-08-25 20:10:00|11616.2|11615.6|11618.4|11616.9|11619.2|11617.5|11616.2|11615.6|64
1756152900000|2025-08-25 20:15:00|11618.3|11616.8|11620|11619.1|11621.4|11620.5|11618.3|11616.7|104
1756153200000|2025-08-25 20:20:00|11620.1|11619.2|11622.2|11621.3|11622.8|11621.9|11619.7|11618.8|78
1756153500000|2025-08-25 20:25:00|11621.9|11621|11619.6|11619|11622.2|11621.5|11618.9|11618.3|55
1756153800000|2025-08-25 20:30:00|11619.4|11618.8|11623.1|11622.2|11623.6|11622.7|11619.2|11618.6|86
1756154100000|2025-08-25 20:35:00|11623.2|11622.3|11625.2|11624.3|11625.4|11624.5|11623|11622|55
1756154400000|2025-08-25 20:40:00|11625.1|11624.2|11625.7|11624.8|11625.7|11624.8|11624|11623.1|53
1756154700000|2025-08-25 20:45:00|11625.6|11624.7|11623.5|11622.6|11626|11625.1|11623.5|11622.6|162
1756155000000|2025-08-25 20:50:00|11623.3|11622.4|11621.3|11620|11623.6|11622.7|11619.5|11618.6|79
1756155300000|2025-08-25 20:55:00|11621.5|11619.6|11622.2|11615.6|11624.7|11621.8|11620.3|11614.8|184
1756155600000|2025-08-25 21:00:00|11622.1|11615.5|11621.9|11615.8|11628.8|11622.2|11619.9|11613.3|13
1756155900000|2025-08-25 21:05:00|11621.8|11616.2|11622.4|11617.1|11623|11617.9|11621.7|11615.9|27
1756156200000|2025-08-25 21:10:00|11622.3|11617.2|11622.2|11617.1|11622.5|11617.7|11621.4|11616.9|23
1756156500000|2025-08-25 21:15:00|11622.3|11617|11622.8|11616.2|11622.8|11617|11620.8|11614.3|27
1756156800000|2025-08-25 21:20:00|11622.7|11616.1|11622.3|11615.7|11622.8|11616.2|11622.2|11615.6|9
1756157100000|2025-08-25 21:25:00|11622.4|11615.8|11622.6|11616|11622.6|11616|11622.3|11615.7|7
1756157400000|2025-08-25 21:30:00|11622.5|11615.9|11621.9|11615.3|11622.5|11615.9|11619.7|11613.1|67
1756157700000|2025-08-25 21:35:00|11621.8|11615.2|11621.9|11615.3|11622.1|11615.5|11620.2|11613.6|30
1756158000000|2025-08-25 21:40:00|11622|11615.4|11622.4|11615.8|11622.4|11615.8|11621.4|11614.8|30
1756158300000|2025-08-25 21:45:00|11622.6|11616|11622.1|11615.5|11623|11616.4|11621.9|11615.3|17
1756158600000|2025-08-25 21:50:00|11622.2|11615.6|11622.4|11615.8|11622.8|11616.2|11621.8|11615.2|21
1756158900000|2025-08-25 21:55:00|11622.9|11616.3|11621.9|11619|11623|11619|11620.7|11615.6|56
1756159200000|2025-08-25 22:00:00|11621.8|11618.9|11621.1|11618.6|11624|11619.2|11620.2|11617.1|141
1756159500000|2025-08-25 22:05:00|11620.8|11618.9|11622.2|11621.3|11622.6|11621.5|11620.6|11618.9|39
1756159800000|2025-08-25 22:10:00|11622|11621.1|11622.1|11621.2|11623.7|11622.8|11621.6|11620.7|44
1756160100000|2025-08-25 22:15:00|11621.7|11620.8|11620|11619.1|11622|11620.8|11619.7|11618.8|53
1756160400000|2025-08-25 22:20:00|11620.1|11619.2|11619.8|11618.9|11620.9|11619.7|11619.8|11618.9|21
1756160700000|2025-08-25 22:25:00|11620.2|11619.3|11619.7|11618.8|11620.8|11619.7|11619.7|11618.8|28
1756161000000|2025-08-25 22:30:00|11619.9|11619|11620.1|11619.2|11620.8|11619.6|11619.7|11618.8|18
1756161300000|2025-08-25 22:35:00|11619.7|11618.8|11620.6|11619.7|11621.5|11619.9|11619.7|11618.6|43
1756161600000|2025-08-25 22:40:00|11620.9|11619.3|11621|11620.1|11621.6|11620.6|11620.1|11619.2|25
1756161900000|2025-08-25 22:45:00|11620.9|11620|11620.9|11620|11621.2|11620.3|11620.8|11619.9|11
1756162200000|2025-08-25 22:50:00|11621.1|11620.1|11620.3|11619.4|11622.7|11621.6|11620.3|11619.4|25
1756162500000|2025-08-25 22:55:00|11620.5|11619.6|11621.4|11620.5|11622.2|11621|11619.7|11618.8|49
1756162800000|2025-08-25 23:00:00|11621.5|11620.6|11619.6|11619|11622|11621.4|11619.5|11618.9|34
1756163100000|2025-08-25 23:05:00|11620.1|11618.7|11619|11618.4|11620.1|11619.2|11618.9|11618.3|28
1756163400000|2025-08-25 23:10:00|11619.6|11618.5|11616.3|11615.7|11619.7|11618.5|11615.9|11615.3|45
1756163700000|2025-08-25 23:15:00|11615.7|11615.1|11615.8|11614.9|11616.1|11615.2|11615.2|11614.3|29
1756164000000|2025-08-25 23:20:00|11615.9|11615|11615.3|11614.7|11616|11615.1|11614.9|11614|41
1756164300000|2025-08-25 23:25:00|11615.4|11614.8|11614.9|11614.3|11617|11616.1|11614.8|11614.2|41
1756164600000|2025-08-25 23:30:00|11614.8|11614.2|11617.4|11616.5|11617.4|11616.5|11614.5|11613.6|35
1756164900000|2025-08-25 23:35:00|11617.2|11616.3|11617.3|11616.4|11617.6|11616.7|11616.2|11615.3|45
1756165200000|2025-08-25 23:40:00|11617.2|11616.3|11614.5|11613.6|11617.6|11616.7|11613.6|11612.7|67
1756165500000|2025-08-25 23:45:00|11614.6|11613.7|11614.5|11613.9|11615.3|11614.6|11612.7|11611.8|58
1756165800000|2025-08-25 23:50:00|11614.8|11614.2|11614.5|11613.9|11615.6|11615|11613.6|11613|51
1756166100000|2025-08-25 23:55:00|11614.6|11614|11615.2|11614.6|11615.2|11614.6|11614.1|11613.5|26
1756166400000|2025-08-26 00:00:00|11615.3|11614.7|11631.8|11630.6|11639.2|11637.7|11610.2|11609.6|633
1756166700000|2025-08-26 00:05:00|11632.1|11631|11634.1|11633.5|11642.5|11641.9|11629.4|11628.5|727
1756167000000|2025-08-26 00:10:00|11634|11633.4|11649.9|11649.3|11650.7|11650.1|11631.4|11630.2|548
1756167300000|2025-08-26 00:15:00|11648.9|11648.3|11645.3|11643.9|11654.4|11653.7|11643.9|11643.3|579
1756167600000|2025-08-26 00:20:00|11645.5|11644|11646.2|11645.3|11647.9|11646.6|11641.7|11641.1|444
1756167900000|2025-08-26 00:25:00|11645.9|11645|11651|11650.4|11653.4|11652.8|11645.3|11644.4|283
1756168200000|2025-08-26 00:30:00|11650.9|11650.3|11655|11654.1|11659|11658.1|11643.5|11642.6|477
1756168500000|2025-08-26 00:35:00|11655.1|11654.2|11656.5|11655.9|11661|11659.7|11655.1|11654.1|466
1756168800000|2025-08-26 00:40:00|11656.4|11655.8|11653.5|11652.9|11658.2|11657.6|11652.1|11651.5|335
1756169100000|2025-08-26 00:45:00|11653.2|11652.6|11657.8|11656.9|11660.6|11659.7|11653.2|11652.6|282
1756169400000|2025-08-26 00:50:00|11657.7|11656.8|11652.5|11651.9|11657.7|11656.8|11648.6|11648|345
1756169700000|2025-08-26 00:55:00|11652.4|11651.8|11648.2|11647.6|11653.1|11652.5|11647.4|11646.8|226
1756170000000|2025-08-26 01:00:00|11648.1|11647.5|11648.7|11648.1|11650.8|11650.2|11646.6|11646|204
1756170300000|2025-08-26 01:05:00|11648.8|11648.2|11643.1|11642.2|11649.8|11649.2|11642|11641.4|296
1756170600000|2025-08-26 01:10:00|11643|11642.1|11640.2|11639.3|11645.3|11644.7|11639.4|11638.5|253
1756170900000|2025-08-26 01:15:00|11639.9|11639|11638|11636.8|11642.4|11641.7|11637.2|11635.9|196
1756171200000|2025-08-26 01:20:00|11637.5|11636.6|11640.5|11639.9|11641.8|11640.9|11636.6|11635.3|174
1756171500000|2025-08-26 01:25:00|11640.4|11639.8|11641.2|11640.3|11641.5|11640.8|11637.6|11637|144
1756171800000|2025-08-26 01:30:00|11641.4|11640.5|11639.2|11638.6|11641.6|11640.7|11635.9|11635|169
1756172100000|2025-08-26 01:35:00|11639|11638.4|11639.8|11639.2|11640.7|11640.1|11636.2|11635.6|128
1756172400000|2025-08-26 01:40:00|11639.7|11639.1|11640.4|11639.8|11641.5|11640.9|11639|11638.4|151
1756172700000|2025-08-26 01:45:00|11640.3|11639.7|11643|11642.4|11643.2|11642.6|11640.3|11639.7|158
1756173000000|2025-08-26 01:50:00|11642.9|11642.3|11640.3|11639.7|11643.3|11642.7|11639.8|11639.2|139
1756173300000|2025-08-26 01:55:00|11640.4|11639.8|11643|11641.8|11644.4|11643.8|11640|11639.4|152
1756173600000|2025-08-26 02:00:00|11642.7|11641.7|11645|11644.4|11645.1|11644.5|11640.1|11639.1|173
1756173900000|2025-08-26 02:05:00|11645.6|11645|11646.6|11646|11648|11647.1|11644.7|11644.1|148
1756174200000|2025-08-26 02:10:00|11646.3|11645.7|11642.1|11641.5|11646.6|11646|11640.5|11639.9|128
1756174500000|2025-08-26 02:15:00|11641.8|11641.2|11643.9|11643.3|11645.4|11644.8|11641.2|11640.6|101
1756174800000|2025-08-26 02:20:00|11644|11643.4|11645.7|11645.1|11646.7|11646.1|11643.3|11642.7|94
1756175100000|2025-08-26 02:25:00|11645.8|11645.2|11645.1|11644.5|11646.7|11646.1|11644.4|11643.8|73
1756175400000|2025-08-26 02:30:00|11645|11644.4|11638.1|11637.5|11645|11644.4|11637.2|11636.3|157
1756175700000|2025-08-26 02:35:00|11638.2|11637.6|11638.3|11637.4|11639.9|11638.8|11637.5|11636.9|110
1756176000000|2025-08-26 02:40:00|11638.2|11637.3|11634.7|11634.1|11638.3|11637.4|11633.3|11632.7|139
1756176300000|2025-08-26 02:45:00|11634.6|11634|11634|11633.4|11635.2|11634.3|11632.9|11632|101
1756176600000|2025-08-26 02:50:00|11633.9|11633.3|11638.4|11637.8|11638.4|11637.8|11633.4|11632.8|111
1756176900000|2025-08-26 02:55:00|11638.5|11637.9|11636.7|11636.1|11639.1|11638.5|11636.7|11636|101
1756177200000|2025-08-26 03:00:00|11636.6|11636|11631.9|11631|11636.7|11636.1|11631.3|11630.4|166
1756177500000|2025-08-26 03:05:00|11632|11631.1|11627.2|11626.3|11632|11631.1|11627.2|11626.3|220
1756177800000|2025-08-26 03:10:00|11627.3|11626.4|11629.9|11629|11630.3|11629.4|11625.1|11624.5|143
1756178100000|2025-08-26 03:15:00|11628.8|11627.9|11626.4|11625.8|11629.9|11629.3|11626.3|11625.7|143
1756178400000|2025-08-26 03:20:00|11627|11626.4|11629.4|11628.5|11630.2|11629.1|11626.9|11626.3|95
1756178700000|2025-08-26 03:25:00|11629.2|11628.6|11629|11628.4|11630.3|11629.7|11628.3|11627.7|87
1756179000000|2025-08-26 03:30:00|11628.8|11628.2|11632.6|11632|11632.9|11632.3|11628.3|11627.7|65
1756179300000|2025-08-26 03:35:00|11632.7|11632.1|11630.3|11629.7|11632.7|11632.1|11628.8|11628.2|107
1756179600000|2025-08-26 03:40:00|11629.9|11629.3|11629.9|11629.3|11630.1|11629.5|11628.1|11627.5|62
1756179900000|2025-08-26 03:45:00|11629.2|11628.6|11628.3|11627.7|11630.5|11629.6|11628.1|11627.5|68
1756180200000|2025-08-26 03:50:00|11628|11627.4|11627.9|11627.3|11629.8|11629.2|11627.5|11626.9|57
1756180500000|2025-08-26 03:55:00|11627.8|11627.2|11626.3|11625.7|11627.9|11627.2|11624.5|11623.9|90
1756180800000|2025-08-26 04:00:00|11626|11625.4|11629.4|11628.8|11630.1|11629.2|11625.4|11624.8|87
1756181100000|2025-08-26 04:05:00|11629.3|11628.7|11626.3|11625.7|11630|11629.4|11625.7|11624.9|72
1756181400000|2025-08-26 04:10:00|11626.4|11625.8|11624.5|11623.9|11626.5|11625.9|11624.2|11623.6|66
1756181700000|2025-08-26 04:15:00|11624.4|11623.8|11628.7|11627.8|11629.2|11628.3|11624.4|11623.8|94
1756182000000|2025-08-26 04:20:00|11628.6|11627.7|11630.7|11630.1|11631.5|11630.9|11628.4|11627.5|88
1756182300000|2025-08-26 04:25:00|11631.5|11629.9|11631.4|11630.5|11631.6|11630.5|11630.1|11629.5|51
1756182600000|2025-08-26 04:30:00|11630.8|11629.9|11630.8|11630.2|11631.6|11631|11628.3|11627.7|59
1756182900000|2025-08-26 04:35:00|11631|11630.4|11631.3|11630.7|11631.7|11631.1|11630.5|11629.9|42
1756183200000|2025-08-26 04:40:00|11631.6|11631|11629.4|11628.8|11631.6|11631|11628.8|11628.2|51
1756183500000|2025-08-26 04:45:00|11629.2|11628.6|11629.8|11629.2|11629.8|11629.2|11627.7|11627.1|63
1756183800000|2025-08-26 04:50:00|11629.9|11629.3|11629.7|11629.1|11631.2|11630.6|11627.9|11627.3|83
1756184100000|2025-08-26 04:55:00|11628.9|11628.3|11632.7|11631.8|11632.9|11632|11628.8|11628.2|94
1756184400000|2025-08-26 05:00:00|11632.9|11632|11632.2|11631.3|11633.3|11632.4|11630.5|11629.6|105
1756184700000|2025-08-26 05:05:00|11632|11631.1|11634.1|11633.5|11634.3|11633.7|11631.5|11630.9|79
1756185000000|2025-08-26 05:10:00|11634|11633.4|11631.6|11630.7|11634.3|11633.7|11631.2|11630.6|81
1756185300000|2025-08-26 05:15:00|11631.7|11630.8|11631.1|11630.5|11632|11631.4|11629.7|11629.1|74
1756185600000|2025-08-26 05:20:00|11631.3|11630.7|11631.4|11630|11632.3|11631.3|11630.7|11629.8|57
1756185900000|2025-08-26 05:25:00|11631.3|11629.9|11632.5|11631.9|11632.8|11632.2|11630.7|11629.9|89
1756186200000|2025-08-26 05:30:00|11632.9|11632.3|11634.9|11634|11636.4|11635.4|11632.9|11632.3|85
1756186500000|2025-08-26 05:35:00|11635|11634.1|11638.1|11637.5|11639.2|11638.3|11634.5|11633.9|104
1756186800000|2025-08-26 05:40:00|11637.5|11636.9|11643.8|11643.2|11644.8|11644.2|11637.2|11636.6|171
1756187100000|2025-08-26 05:45:00|11643.4|11642.8|11638.6|11638|11643.4|11642.8|11638|11637.4|151
1756187400000|2025-08-26 05:50:00|11638.5|11637.9|11641.1|11640.5|11641.9|11641.3|11638.2|11637.6|68
1756187700000|2025-08-26 05:55:00|11641.8|11641.2|11641.7|11641.1|11644.1|11643.5|11640.8|11640.2|148
1756188000000|2025-08-26 06:00:00|11641.6|11641|11637.2|11636.6|11641.6|11641|11636.3|11635.7|263
1756188300000|2025-08-26 06:05:00|11637.1|11636.5|11633.2|11632.6|11637.1|11636.5|11632.7|11632.1|168
1756188600000|2025-08-26 06:10:00|11633.3|11632.7|11631|11630.4|11633.3|11632.7|11629.3|11628|172
1756188900000|2025-08-26 06:15:00|11630.8|11630.2|11623.3|11622.7|11631.3|11630.7|11622.6|11622|261
1756189200000|2025-08-26 06:20:00|11623.1|11622.5|11618.6|11617.7|11623.2|11622.6|11614.1|11613.5|449
1756189500000|2025-08-26 06:25:00|11618.7|11617.8|11629.1|11628.5|11630.9|11630|11618.4|11617.6|424
1756189800000|2025-08-26 06:30:00|11629.2|11628.6|11629.3|11628.7|11630.9|11630.3|11627.1|11626.5|321
1756190100000|2025-08-26 06:35:00|11629.1|11628.5|11629.3|11628.7|11632.1|11631.5|11627.8|11627.2|198
1756190400000|2025-08-26 06:40:00|11629.4|11628.8|11627.3|11626.4|11632.4|11631.8|11626.8|11626.2|190
1756190700000|2025-08-26 06:45:00|11627.2|11626.3|11624.9|11624.3|11628.4|11627.5|11624.7|11624.1|219
1756191000000|2025-08-26 06:50:00|11624.8|11624.2|11626.5|11625.6|11629.2|11628.1|11624.1|11623.2|233
1756191300000|2025-08-26 06:55:00|11626.3|11625.4|11622.7|11622.1|11626.9|11626.3|11620.6|11620|330
1756191600000|2025-08-26 07:00:00|11622.6|11622|11623.1|11622.5|11624.7|11624.1|11619.8|11619.2|420
1756191900000|2025-08-26 07:05:00|11623|11622.4|11613.4|11612.8|11626.3|11625.7|11613.4|11612.8|384
1756192200000|2025-08-26 07:10:00|11613.5|11612.9|11612.1|11611.5|11616|11615.4|11605.3|11604.5|576
1756192500000|2025-08-26 07:15:00|11612.2|11611.6|11604.1|11603.5|11612.8|11612.2|11603.1|11602.2|373
1756192800000|2025-08-26 07:20:00|11604|11603.4|11611.2|11610.6|11612.1|11611.5|11603.3|11602.7|282
1756193100000|2025-08-26 07:25:00|11611.5|11610.9|11618.4|11617.8|11619.3|11618.4|11610.7|11610.1|290
1756193400000|2025-08-26 07:30:00|11618.5|11617.9|11627.2|11626.6|11627.9|11627.3|11618.4|11617.8|334
1756193700000|2025-08-26 07:35:00|11627.3|11626.7|11624|11623.1|11629.2|11628.6|11623.1|11622.2|298
1756194000000|2025-08-26 07:40:00|11624.1|11623.2|11622.2|11621.6|11626.5|11625.9|11622|11621.4|179
1756194300000|2025-08-26 07:45:00|11621.8|11621.2|11622.5|11621.9|11624.1|11623.5|11619.6|11619|183
1756194600000|2025-08-26 07:50:00|11622.3|11621.7|11622.9|11622|11626.7|11625.7|11620.6|11620|216
1756194900000|2025-08-26 07:55:00|11622.6|11621.7|11622.7|11621.5|11622.7|11621.9|11618.2|11617.6|313
1756195200000|2025-08-26 08:00:00|11622.8|11621.6|11623.6|11623|11625.4|11624.8|11622|11621.3|239
1756195500000|2025-08-26 08:05:00|11623.1|11622.5|11621.2|11620.6|11625.3|11624.1|11619.3|11618.7|233
1756195800000|2025-08-26 08:10:00|11621.3|11620.7|11620.8|11620.2|11622.8|11622.2|11619.3|11618.7|195
1756196100000|2025-08-26 08:15:00|11620.9|11620.3|11617.8|11617.2|11624.4|11623.8|11617.8|11617.2|211
1756196400000|2025-08-26 08:20:00|11617.7|11617.1|11608.9|11608.3|11618.3|11617.7|11606.5|11605.6|320
1756196700000|2025-08-26 08:25:00|11608.7|11608.1|11617.9|11617.3|11618.2|11617.6|11608.5|11607.9|323
1756197000000|2025-08-26 08:30:00|11617.8|11617.2|11617.8|11617.2|11619.1|11618.1|11616.5|11615.7|239
1756197300000|2025-08-26 08:35:00|11617.6|11617|11618.5|11617.9|11619|11618.4|11616|11615.4|200
1756197600000|2025-08-26 08:40:00|11618.3|11617.7|11617.3|11616.7|11622.1|11621.5|11617.3|11616.7|215
1756197900000|2025-08-26 08:45:00|11617.4|11616.8|11618.5|11617.9|11619.2|11618.6|11615.3|11614.7|136
1756198200000|2025-08-26 08:50:00|11618.4|11617.8|11618.1|11617.5|11622.2|11621.3|11616.4|11615.8|211
1756198500000|2025-08-26 08:55:00|11617.9|11617.3|11618.4|11617.8|11619.3|11618.7|11614.6|11614|311
1756198800000|2025-08-26 09:00:00|11618.5|11617.9|11622.2|11621.6|11623.4|11622.8|11618|11617.4|186
1756199100000|2025-08-26 09:05:00|11622.4|11621.8|11626.3|11625.4|11628.6|11627.6|11621.7|11621.1|233
1756199400000|2025-08-26 09:10:00|11626.1|11625.2|11629.7|11628.6|11630.4|11629.5|11625.4|11624.8|185
1756199700000|2025-08-26 09:15:00|11629.9|11628.7|11637.7|11637.1|11638.4|11637.3|11629.3|11628.7|254
1756200000000|2025-08-26 09:20:00|11637.4|11636.8|11635|11634.4|11639.6|11639|11634|11633.4|248
1756200300000|2025-08-26 09:25:00|11634.9|11634.3|11635.8|11635.2|11636.1|11635.5|11631.6|11630.6|185
1756200600000|2025-08-26 09:30:00|11636.2|11635.6|11630.5|11629.9|11636.2|11635.6|11630.2|11629.3|170
1756200900000|2025-08-26 09:35:00|11630.4|11629.8|11631.9|11631|11633.4|11632.8|11630.3|11629.7|106
1756201200000|2025-08-26 09:40:00|11631.7|11630.8|11635.3|11634.4|11636.5|11635.4|11631.5|11630.8|128
1756201500000|2025-08-26 09:45:00|11635.1|11634.2|11637.2|11636.6|11641|11640.1|11634.6|11634|206
1756201800000|2025-08-26 09:50:00|11636.9|11636.3|11638.2|11637.6|11639.3|11638.7|11635.8|11635.2|156
1756202100000|2025-08-26 09:55:00|11638.5|11637.9|11642.7|11641.8|11644.4|11643.5|11638.5|11637.9|229
1756202400000|2025-08-26 10:00:00|11642.9|11642|11643.6|11643|11646.8|11646.2|11642.2|11641.6|244
1756202700000|2025-08-26 10:05:00|11643.4|11642.8|11642.8|11642.2|11644.7|11644.1|11641.2|11640.6|174
1756203000000|2025-08-26 10:10:00|11642.6|11642|11643.9|11643.3|11646.3|11645.7|11642.6|11642|148
1756203300000|2025-08-26 10:15:00|11644.1|11643.5|11643.9|11643.3|11645.1|11644.4|11642|11641.3|98
1756203600000|2025-08-26 10:20:00|11643.7|11643.1|11646.2|11645.6|11646.3|11645.7|11642.8|11642.2|131
1756203900000|2025-08-26 10:25:00|11646.3|11645.7|11643.6|11642.7|11648.1|11647.5|11643.5|11642.6|172
1756204200000|2025-08-26 10:30:00|11643.5|11642.6|11640.1|11639.5|11643.7|11643|11640|11639.4|122
1756204500000|2025-08-26 10:35:00|11640.2|11639.6|11639.5|11638.9|11640.8|11640.2|11637.7|11636.8|219
1756204800000|2025-08-26 10:40:00|11639.4|11638.8|11639.4|11638.8|11642|11641.1|11639|11638.2|144
1756205100000|2025-08-26 10:45:00|11639.1|11638.5|11639.1|11638.5|11640.8|11640.2|11638.2|11637.3|115
1756205400000|2025-08-26 10:50:00|11638.9|11638.3|11643|11642.4|11643.9|11643|11638.9|11638.3|120
1756205700000|2025-08-26 10:55:00|11642.4|11641.8|11645|11644.4|11646.1|11645.5|11642|11641.4|143
1756206000000|2025-08-26 11:00:00|11645.2|11644.6|11648.1|11647.5|11648.2|11647.6|11644.2|11643.6|120
1756206300000|2025-08-26 11:05:00|11648.2|11647.6|11649|11648.1|11649.6|11649|11646.9|11646.2|129
1756206600000|2025-08-26 11:10:00|11648.7|11647.9|11647.8|11647.2|11649.2|11648.6|11647.2|11646.6|126
1756206900000|2025-08-26 11:15:00|11647.6|11647|11647.3|11646.7|11647.7|11647.1|11646.6|11646|75
1756207200000|2025-08-26 11:20:00|11647.2|11646.6|11646|11645.4|11649.4|11648.4|11645.5|11644.9|169
1756207500000|2025-08-26 11:25:00|11646.1|11645.5|11642.6|11642|11646.2|11645.6|11642|11641.3|148
1756207800000|2025-08-26 11:30:00|11642.8|11642.2|11649.1|11648.5|11650.8|11650.2|11642.1|11641.5|172
1756208100000|2025-08-26 11:35:00|11649.3|11648.7|11654.4|11653.8|11657.7|11656.7|11649|11648.4|309
1756208400000|2025-08-26 11:40:00|11654.3|11653.7|11655.5|11654.6|11656.9|11656|11654|11653.4|189
1756208700000|2025-08-26 11:45:00|11655.7|11654.8|11657.9|11657.3|11657.9|11657.3|11654.3|11653|139
1756209000000|2025-08-26 11:50:00|11658.2|11657.6|11660.2|11659.6|11661.2|11660.6|11657.6|11657|178
1756209300000|2025-08-26 11:55:00|11660.1|11659.5|11654.4|11653.8|11660.1|11659.5|11654.3|11653.7|290
1756209600000|2025-08-26 12:00:00|11654.6|11654|11656.4|11655.8|11658.9|11658.3|11654.4|11653.8|244
1756209900000|2025-08-26 12:05:00|11656.3|11655.7|11656.1|11655.5|11660.2|11659.5|11655.9|11655.3|259
1756210200000|2025-08-26 12:10:00|11655.9|11655.3|11657.5|11656.9|11657.9|11657.3|11655.6|11655|168
1756210500000|2025-08-26 12:15:00|11657.8|11657.2|11657|11656.1|11659|11658.4|11654.9|11654.3|214
1756210800000|2025-08-26 12:20:00|11656.9|11656|11652.9|11652.3|11657.1|11656.2|11650|11649.4|397
1756211100000|2025-08-26 12:25:00|11653.1|11652.5|11654.4|11652.7|11656.6|11656|11650.4|11649.8|206
1756211400000|2025-08-26 12:30:00|11653.6|11652.1|11656.8|11656.2|11656.8|11656.2|11648.7|11647.5|362
1756211700000|2025-08-26 12:35:00|11656.7|11656.1|11650.2|11649.3|11656.7|11656.1|11649|11648.3|295
1756212000000|2025-08-26 12:40:00|11650.4|11649.5|11647.8|11646.9|11651.7|11651|11647.5|11646.6|263
1756212300000|2025-08-26 12:45:00|11648.3|11647.4|11649.7|11649.1|11650.1|11649.5|11645.8|11644.9|284
1756212600000|2025-08-26 12:50:00|11649.8|11649.2|11648.6|11648|11651.1|11650.3|11647.5|11646.9|234
1756212900000|2025-08-26 12:55:00|11647.9|11647.3|11646.6|11646|11648.3|11647.4|11645.2|11644.6|290
1756213200000|2025-08-26 13:00:00|11646.8|11646.2|11641.3|11640.7|11649.3|11648.7|11639.1|11638.5|433
1756213500000|2025-08-26 13:05:00|11641.5|11640.9|11643.9|11643|11646.1|11645.5|11637.9|11637|359
1756213800000|2025-08-26 13:10:00|11643.8|11643.2|11648.4|11647.8|11648.8|11647.9|11641.8|11641.2|223
1756214100000|2025-08-26 13:15:00|11648.3|11647.7|11643.1|11642.5|11648.8|11648.2|11642.4|11641.8|200
1756214400000|2025-08-26 13:20:00|11643.2|11642.6|11644|11643.4|11644.7|11644.1|11641|11640.4|188
1756214700000|2025-08-26 13:25:00|11643.9|11643.3|11645.4|11644.8|11646.8|11646.2|11642.7|11642.1|193
1756215000000|2025-08-26 13:30:00|11645.3|11644.7|11649.6|11649|11650.7|11650.1|11643|11642.3|249
1756215300000|2025-08-26 13:35:00|11649.7|11649.1|11649.1|11648.2|11654.4|11653.8|11648.2|11647.3|338
1756215600000|2025-08-26 13:40:00|11648.8|11647.9|11654.3|11653.4|11654.9|11654.3|11648.3|11646.9|378
1756215900000|2025-08-26 13:45:00|11654.2|11653.3|11651.8|11650.9|11655.6|11655|11650|11649.3|356
1756216200000|2025-08-26 13:50:00|11651.7|11650.8|11652.6|11651.7|11656.9|11656.3|11651|11650.1|288
1756216500000|2025-08-26 13:55:00|11652.4|11651.5|11651.7|11650.2|11654.8|11654.2|11649|11648.4|266
1756216800000|2025-08-26 14:00:00|11651.8|11649.9|11654.7|11654.1|11654.7|11654.1|11646.9|11646.1|386
1756217100000|2025-08-26 14:05:00|11655|11654.4|11647.2|11646.6|11655.3|11654.7|11646.7|11646|372
1756217400000|2025-08-26 14:10:00|11646.9|11646.3|11649.2|11648.6|11650.5|11649.6|11643.8|11643.2|349
1756217700000|2025-08-26 14:15:00|11649.1|11648.5|11652.4|11651.8|11653.4|11652.7|11647.7|11647.1|294
1756218000000|2025-08-26 14:20:00|11652.9|11652.3|11662.6|11662|11663.9|11662.9|11652.5|11651.9|419
1756218300000|2025-08-26 14:25:00|11662.7|11662.1|11659.7|11659.1|11665.5|11664.9|11658.5|11657.9|357
1756218600000|2025-08-26 14:30:00|11659.3|11658.7|11657.8|11657.2|11660.9|11660.3|11657.6|11657|242
1756218900000|2025-08-26 14:35:00|11658.2|11657.6|11658.2|11657.6|11660.7|11660.1|11657.2|11656.6|232
1756219200000|2025-08-26 14:40:00|11658.1|11657.5|11658.8|11658.2|11662.1|11661.5|11656.6|11656|237
1756219500000|2025-08-26 14:45:00|11658.9|11658.3|11660.3|11659.7|11662.4|11661.5|11656.9|11656|295
1756219800000|2025-08-26 14:50:00|11660|11659.4|11659.4|11658.5|11660.3|11659.7|11657.2|11656.6|239
1756220100000|2025-08-26 14:55:00|11659.7|11659.1|11654.8|11653.9|11660.8|11660.2|11653.3|11652.7|393
1756220400000|2025-08-26 15:00:00|11655|11654.4|11657.1|11656.5|11657.6|11657|11653.7|11653.1|340
1756220700000|2025-08-26 15:05:00|11657.3|11656.7|11659.5|11658.9|11661.9|11661.3|11657.3|11656.7|255
1756221000000|2025-08-26 15:10:00|11659.4|11658.8|11661.9|11661.3|11664.2|11663.6|11658.7|11658.1|253
1756221300000|2025-08-26 15:15:00|11662|11661.4|11659|11658.4|11662.5|11661.9|11656.4|11655.8|250
1756221600000|2025-08-26 15:20:00|11659.1|11658.5|11657|11656.4|11660.9|11660.3|11656.3|11655.7|204
1756221900000|2025-08-26 15:25:00|11656.8|11656.2|11655.8|11654.7|11657.8|11657.2|11654.3|11653.7|174
1756222200000|2025-08-26 15:30:00|11655.6|11654.4|11652.6|11652|11655.6|11654.6|11649.9|11649.3|258
1756222500000|2025-08-26 15:35:00|11652.7|11652.1|11653.5|11652.9|11657.4|11656.5|11651.9|11651.3|210
1756222800000|2025-08-26 15:40:00|11653.6|11653|11654.9|11654.3|11655.4|11654.6|11652.1|11651.5|183
1756223100000|2025-08-26 15:45:00|11654.8|11654.2|11652|11651.4|11655.9|11655.3|11651.8|11651.2|159
1756223400000|2025-08-26 15:50:00|11652.2|11651.6|11651.8|11651.2|11653.9|11652.9|11649.4|11648.8|157
1756223700000|2025-08-26 15:55:00|11651.4|11650.8|11655.6|11655|11656.3|11655.6|11651.4|11650.8|164
1756224000000|2025-08-26 16:00:00|11656.2|11655.6|11655.6|11655|11657.8|11657.2|11655.3|11654.7|164
1756224300000|2025-08-26 16:05:00|11655.5|11654.9|11653.4|11652.8|11655.6|11655|11652.2|11651.6|111
1756224600000|2025-08-26 16:10:00|11653.5|11652.9|11656.1|11655.5|11657|11656.4|11653.1|11652.5|132
1756224900000|2025-08-26 16:15:00|11656.2|11655.6|11658.3|11657.7|11658.4|11657.8|11656.2|11655.6|116
1756225200000|2025-08-26 16:20:00|11658.6|11658|11660.8|11660.2|11662.1|11661.5|11658.3|11657.7|193
1756225500000|2025-08-26 16:25:00|11660.9|11660.3|11659|11658.4|11661.2|11660.6|11657.8|11657.2|125
1756225800000|2025-08-26 16:30:00|11658.8|11658.2|11652.6|11652|11659.3|11658.7|11652.6|11652|138
1756226100000|2025-08-26 16:35:00|11652.2|11651.6|11654.1|11653.5|11654.6|11654|11651.6|11650.9|114
1756226400000|2025-08-26 16:40:00|11654.2|11653.6|11653.3|11652.7|11655.2|11654.6|11652.8|11652.2|82
1756226700000|2025-08-26 16:45:00|11653.5|11652.9|11652.3|11651.7|11654.1|11653.5|11651.3|11650.7|108
1756227000000|2025-08-26 16:50:00|11652.4|11651.8|11652.4|11651.8|11653.8|11653.2|11651.6|11651|91
1756227300000|2025-08-26 16:55:00|11652.3|11651.7|11649.3|11648.7|11652.9|11652.3|11648.9|11648.3|123
1756227600000|2025-08-26 17:00:00|11649.5|11648.9|11650.2|11649.6|11653|11652.4|11647.8|11647.2|196
1756227900000|2025-08-26 17:05:00|11650.1|11649.5|11649.4|11648.8|11650.9|11650.3|11648.5|11647.9|112
1756228200000|2025-08-26 17:10:00|11649.5|11648.9|11649.9|11649.3|11650.1|11649.5|11647.3|11646.7|92
1756228500000|2025-08-26 17:15:00|11650.1|11649.5|11650|11649.4|11651|11650.4|11649|11648.4|94
1756228800000|2025-08-26 17:20:00|11650.6|11650|11650.7|11650.1|11652|11651.4|11649.4|11648.8|80
1756229100000|2025-08-26 17:25:00|11650.8|11650.2|11649.7|11649.1|11651.1|11650.5|11649.6|11649|68
1756229400000|2025-08-26 17:30:00|11649.9|11649.3|11646.8|11646.2|11650.1|11649.5|11645.1|11644.5|109
1756229700000|2025-08-26 17:35:00|11646.9|11646.3|11647.9|11647.3|11648.3|11647.7|11645.9|11645.3|69
1756230000000|2025-08-26 17:40:00|11647.6|11647|11645.5|11644.9|11648.1|11647.5|11645.4|11644.8|69
1756230300000|2025-08-26 17:45:00|11645.6|11645|11643.7|11643.1|11647.4|11646.8|11643.2|11642.6|108
1756230600000|2025-08-26 17:50:00|11643.6|11643|11642.9|11642.3|11644.1|11643.5|11641.9|11640.7|138
1756230900000|2025-08-26 17:55:00|11643|11642.4|11638.5|11637.9|11643.6|11643|11638.2|11637.6|213
1756231200000|2025-08-26 18:00:00|11638.4|11637.8|11637.9|11637.3|11639.5|11638.9|11636.6|11636|202
1756231500000|2025-08-26 18:05:00|11638|11637.4|11636.5|11635.9|11638.3|11637.7|11636.2|11635.6|97
1756231800000|2025-08-26 18:10:00|11636.6|11636|11636.6|11636|11638.5|11637.9|11636.4|11635.8|107
1756232100000|2025-08-26 18:15:00|11636.4|11635.8|11637|11636.4|11637|11636.4|11633.6|11633|118
1756232400000|2025-08-26 18:20:00|11636.9|11636.3|11635.7|11635.1|11637|11636.4|11635|11634.4|87
1756232700000|2025-08-26 18:25:00|11635.8|11635.2|11638.3|11637.7|11638.3|11637.7|11635.5|11634.9|67
1756233000000|2025-08-26 18:30:00|11638.4|11637.8|11636.6|11636|11639.9|11639.3|11636.2|11635.6|108
1756233300000|2025-08-26 18:35:00|11636.8|11636.2|11638.4|11637.8|11638.5|11637.9|11636.2|11635.6|75
1756233600000|2025-08-26 18:40:00|11638.3|11637.7|11640.3|11639.7|11640.9|11640.2|11637.7|11637.1|103
1756233900000|2025-08-26 18:45:00|11640.2|11639.6|11645.5|11644.6|11646|11644.7|11640.2|11639.6|144
1756234200000|2025-08-26 18:50:00|11645.6|11644.7|11643.5|11642.9|11647.7|11647.1|11642.7|11641.8|157
1756234500000|2025-08-26 18:55:00|11643.6|11643|11644.2|11643.6|11645.7|11645.1|11643.2|11642.6|141
1756234800000|2025-08-26 19:00:00|11644.6|11644|11644.6|11644|11646.1|11645.5|11643|11642.4|117
1756235100000|2025-08-26 19:05:00|11645|11644.4|11645.9|11645.3|11646.4|11645.8|11642.6|11642|100
1756235400000|2025-08-26 19:10:00|11645.8|11645.2|11644.9|11644.3|11646.7|11645.8|11644.6|11644|67
1756235700000|2025-08-26 19:15:00|11644.5|11643.9|11645.6|11645|11645.7|11645.1|11643.2|11642.6|73
1756236000000|2025-08-26 19:20:00|11646|11645.4|11648.5|11647.9|11648.9|11648.3|11645.2|11644.6|76
1756236300000|2025-08-26 19:25:00|11648.6|11648|11647.7|11646.8|11649.2|11648.6|11646.7|11646.1|87
1756236600000|2025-08-26 19:30:00|11647.6|11646.7|11647.4|11646.8|11649|11648.4|11647|11646.4|96
1756236900000|2025-08-26 19:35:00|11647.6|11647|11645.7|11645.1|11648.1|11647.5|11645.7|11645.1|67
1756237200000|2025-08-26 19:40:00|11645.6|11645|11644.3|11643.7|11646.6|11646|11644.2|11643.6|72
1756237500000|2025-08-26 19:45:00|11644|11643.4|11646.2|11645.6|11646.6|11645.7|11644|11643.4|68
1756237800000|2025-08-26 19:50:00|11646.1|11645.5|11641.8|11640.9|11646.8|11646.2|11641.3|11640.7|108
1756238100000|2025-08-26 19:55:00|11641.6|11641|11640.8|11640.2|11642.2|11641.3|11639.9|11639.2|140
1756238400000|2025-08-26 20:00:00|11640.7|11640.1|11635.8|11635.2|11641.1|11640.5|11635.1|11634.5|131
1756238700000|2025-08-26 20:05:00|11635.7|11635.1|11639.2|11638.6|11639.2|11638.6|11634.2|11633.6|102
1756239000000|2025-08-26 20:10:00|11638.4|11637.8|11638.7|11637.8|11638.9|11638.3|11637.3|11636.4|45
1756239300000|2025-08-26 20:15:00|11638.4|11637.5|11637.5|11636.6|11638.8|11638|11635.9|11635|43
1756239600000|2025-08-26 20:20:00|11637.3|11636.4|11637|11636.1|11638.6|11637.8|11636.8|11636|24
1756239900000|2025-08-26 20:25:00|11636.8|11635.9|11635.7|11635.1|11637.3|11636.4|11635.1|11634.5|64
1756240200000|2025-08-26 20:30:00|11635.9|11635.3|11639.5|11638.1|11639.8|11638.9|11635.9|11635.3|59
1756240500000|2025-08-26 20:35:00|11638.9|11638|11638.1|11637.5|11639.7|11639.1|11638.1|11637.5|29
1756240800000|2025-08-26 20:40:00|11638|11637.4|11642.5|11641.6|11642.8|11641.9|11638|11637.4|50
1756241100000|2025-08-26 20:45:00|11641.7|11640.8|11642.6|11642|11644.1|11643.2|11641.7|11640.8|47
1756241400000|2025-08-26 20:50:00|11642.8|11641.9|11642.1|11641.2|11643.2|11642.4|11641.5|11640.6|83
1756241700000|2025-08-26 20:55:00|11642.2|11640.7|11644.1|11641.9|11644.3|11642|11641.6|11639.4|150
1756242000000|2025-08-26 21:00:00|11650.8|11644.2|11647.4|11640.8|11653|11646.4|11646|11639.4|20
1756242300000|2025-08-26 21:05:00|11647.5|11640.9|11648|11641.4|11649.8|11643.3|11647.4|11640.8|19
1756242600000|2025-08-26 21:10:00|11647.9|11641.3|11648.4|11641.8|11648.4|11641.8|11646.9|11640.3|17
1756242900000|2025-08-26 21:15:00|11648.3|11641.7|11649.1|11642.5|11649.8|11643.2|11648.1|11641.5|20
1756243200000|2025-08-26 21:20:00|11649|11642.4|11649|11642.4|11649|11642.4|11648.6|11642|7
1756243500000|2025-08-26 21:25:00|11649.1|11642.5|11648.8|11642.2|11649.2|11642.6|11648.7|11642.1|12
1756243800000|2025-08-26 21:30:00|11648.7|11642.1|11648.8|11642.2|11649.1|11642.5|11648.3|11641.7|12
1756244100000|2025-08-26 21:35:00|11649.1|11642.5|11650.3|11643.7|11651.3|11645.6|11649.1|11642.5|40
1756244400000|2025-08-26 21:40:00|11650.4|11643.8|11650.2|11643.8|11650.4|11643.8|11650.2|11643.6|9
1756244700000|2025-08-26 21:45:00|11650.1|11643.7|11649.8|11644.5|11650.3|11645.1|11649.5|11643.6|14
1756245000000|2025-08-26 21:50:00|11650.2|11644.1|11648.9|11642.3|11650.2|11645.1|11648.7|11642.1|24
1756245300000|2025-08-26 21:55:00|11649|11642.4|11648.3|11641.7|11650|11643.4|11647.3|11640.7|39
1756245600000|2025-08-26 22:00:00|11648|11641.4|11647.9|11645.6|11648|11645.6|11645.7|11640.7|67
1756245900000|2025-08-26 22:05:00|11647.5|11645.8|11647.6|11646.2|11649|11647.4|11646.9|11645.5|28
1756246200000|2025-08-26 22:10:00|11647.1|11645.7|11647.8|11646.6|11648.2|11646.9|11647.1|11645.7|48
1756246500000|2025-08-26 22:15:00|11648|11646.7|11647.1|11646.2|11648.1|11647|11646.6|11645.7|34
1756246800000|2025-08-26 22:20:00|11647.2|11646.3|11646.5|11645.6|11647.6|11646.6|11646.3|11645.4|23
1756247100000|2025-08-26 22:25:00|11646.7|11645.8|11646.2|11645.3|11647.1|11645.9|11646|11644.9|23
1756247400000|2025-08-26 22:30:00|11646.5|11645.6|11646.8|11645.9|11647.7|11646.5|11646|11645.1|32
1756247700000|2025-08-26 22:35:00|11647|11646.1|11646.6|11645.7|11647.3|11646.4|11646.5|11645.6|20
1756248000000|2025-08-26 22:40:00|11646.5|11645.6|11645.6|11644.7|11646.9|11645.8|11645.2|11644.3|29
1756248300000|2025-08-26 22:45:00|11645.4|11644.5|11642.2|11641.3|11645.7|11644.7|11642.2|11641.3|38
1756248600000|2025-08-26 22:50:00|11642.3|11641.4|11643.7|11642.8|11643.8|11642.9|11641.3|11640.4|46
1756248900000|2025-08-26 22:55:00|11643.6|11642.7|11643.9|11643|11644.7|11643.4|11643.2|11642.3|25
1756249200000|2025-08-26 23:00:00|11643.3|11642.4|11641.9|11641|11643.3|11642.4|11641.6|11640.6|43
1756249500000|2025-08-26 23:05:00|11641.8|11640.9|11642.3|11641.4|11642.7|11641.5|11641.8|11640.9|25
1756249800000|2025-08-26 23:10:00|11642.4|11641.5|11641.8|11640.9|11643.3|11641.9|11641.6|11640.3|28
1756250100000|2025-08-26 23:15:00|11641.7|11640.8|11642.3|11641.4|11642.7|11641.8|11641.6|11640.7|27
1756250400000|2025-08-26 23:20:00|11642.4|11641.5|11642.8|11642.2|11644.8|11643.9|11642.3|11641.4|37
1756250700000|2025-08-26 23:25:00|11642.7|11642.1|11642.1|11641.5|11642.9|11642.2|11641.9|11641.3|23
1756251000000|2025-08-26 23:30:00|11642.4|11641.8|11641.7|11640.8|11643.2|11642.3|11641.7|11640.8|22
1756251300000|2025-08-26 23:35:00|11641.8|11640.9|11641.8|11640.9|11642.2|11641.2|11641.4|11640.5|33
1756251600000|2025-08-26 23:40:00|11642.2|11640.5|11641.1|11640.2|11642.2|11640.9|11641.1|11640.1|26
1756251900000|2025-08-26 23:45:00|11641|11640.1|11638.6|11637.7|11641.1|11640.2|11638.2|11637.3|69
1756252200000|2025-08-26 23:50:00|11638.7|11637.8|11640.7|11639.8|11640.8|11640|11638.4|11637.5|33
1756252500000|2025-08-26 23:55:00|11640.4|11639.5|11638|11637.1|11641.1|11640.2|11637.8|11636.9|81
1756252800000|2025-08-27 00:00:00|11638.1|11637.2|11640.9|11640|11641.1|11640.5|11637.1|11636.4|114
1756253100000|2025-08-27 00:05:00|11641|11640.1|11642.1|11641.5|11642.3|11641.7|11639|11638.4|56
1756253400000|2025-08-27 00:10:00|11642|11641.4|11641.8|11640.9|11642.1|11641.5|11640.9|11640.3|65
1756253700000|2025-08-27 00:15:00|11642|11641.1|11641.8|11641.2|11642.7|11641.8|11640.5|11639.9|80
1756254000000|2025-08-27 00:20:00|11641.4|11640.8|11640.1|11639.5|11641.4|11640.8|11638.9|11638.3|74
1756254300000|2025-08-27 00:25:00|11639.8|11639.2|11640.4|11639.8|11641|11640.4|11639.6|11639|74
1756254600000|2025-08-27 00:30:00|11640.5|11639.9|11638|11637.4|11640.6|11640|11637.8|11637.2|82
1756254900000|2025-08-27 00:35:00|11638.2|11637.6|11637.7|11637.1|11639|11638.4|11637.6|11637|45
1756255200000|2025-08-27 00:40:00|11637.5|11636.9|11637.3|11636.7|11638.8|11638.2|11637.3|11636.7|45
1756255500000|2025-08-27 00:45:00|11637.5|11636.9|11636.6|11636|11638.3|11637.7|11636.3|11635.7|56
1756255800000|2025-08-27 00:50:00|11636.7|11636.1|11635.2|11634.3|11636.9|11636.2|11634.3|11633.7|94
1756256100000|2025-08-27 00:55:00|11634.8|11633.9|11637|11636.4|11637.1|11636.5|11634.8|11633.9|117
1756256400000|2025-08-27 01:00:00|11637.1|11636.5|11637.8|11637.2|11639.5|11638.8|11636.9|11636.3|132
1756256700000|2025-08-27 01:05:00|11637.9|11637.3|11639.4|11638.5|11639.4|11638.5|11637.9|11637.3|62
1756257000000|2025-08-27 01:10:00|11639.5|11638.6|11637.8|11637.2|11641.2|11640.2|11637.8|11637.2|79
1756257300000|2025-08-27 01:15:00|11638.2|11637.6|11637.6|11637|11641.4|11640.5|11637.6|11637|91
1756257600000|2025-08-27 01:20:00|11637.8|11637.2|11636.4|11635.5|11638.3|11637.4|11635.1|11634.3|116
1756257900000|2025-08-27 01:25:00|11637.1|11636.2|11636.1|11635.2|11638.5|11637.3|11635.8|11634.8|110
1756258200000|2025-08-27 01:30:00|11636.4|11635.8|11635.9|11634.8|11637.9|11637.3|11634.6|11634|203
1756258500000|2025-08-27 01:35:00|11636.4|11635.3|11633.9|11633|11636.4|11635.5|11633.1|11632.4|69
1756258800000|2025-08-27 01:40:00|11634|11633.1|11635.6|11635|11636.1|11635.5|11631.4|11630.8|119
1756259100000|2025-08-27 01:45:00|11635.7|11635.1|11635.5|11634.6|11637.2|11636.6|11635.1|11634.5|89
1756259400000|2025-08-27 01:50:00|11634.6|11633.7|11634.4|11633.5|11636.2|11635.3|11633.9|11633|85
1756259700000|2025-08-27 01:55:00|11634.5|11633.6|11634.2|11633.3|11634.7|11633.8|11632.8|11631.9|93
1756260000000|2025-08-27 02:00:00|11634.6|11633.7|11629|11628.1|11634.6|11633.8|11629|11628.1|103
1756260300000|2025-08-27 02:05:00|11629.1|11628.2|11627.4|11626.8|11629.7|11628.8|11626.8|11626.2|115
1756260600000|2025-08-27 02:10:00|11627.3|11626.7|11626.8|11626.2|11628.2|11627.6|11625.9|11625.3|63
1756260900000|2025-08-27 02:15:00|11626.9|11626.3|11628.6|11627.7|11629.9|11629|11626.5|11625.6|77
1756261200000|2025-08-27 02:20:00|11628.7|11627.8|11626.9|11626.3|11628.9|11628|11626.4|11625.8|41
1756261500000|2025-08-27 02:25:00|11626.7|11626.1|11626.8|11626.2|11627.3|11626.7|11625.4|11624.8|57
1756261800000|2025-08-27 02:30:00|11627.4|11626.8|11627.4|11626.8|11628.4|11627.7|11626.1|11625.5|75
1756262100000|2025-08-27 02:35:00|11627.5|11626.9|11629.3|11628.7|11629.6|11629|11626.9|11626.3|70
1756262400000|2025-08-27 02:40:00|11629.4|11628.8|11628.5|11627.6|11629.9|11628.8|11628.1|11627.2|54
1756262700000|2025-08-27 02:45:00|11628.7|11627.8|11632|11630.6|11632|11630.7|11628.7|11627.8|51
1756263000000|2025-08-27 02:50:00|11631.9|11630.5|11631|11630.4|11632.9|11631.7|11630.2|11629.6|85
1756263300000|2025-08-27 02:55:00|11630.9|11630.3|11631.4|11630.8|11632|11631.4|11630.7|11630.1|45
1756263600000|2025-08-27 03:00:00|11631.2|11630.6|11631.9|11631.3|11632.7|11632.1|11630.6|11629.7|59
1756263900000|2025-08-27 03:05:00|11632|11631.4|11631.6|11630.7|11632.1|11631.4|11630.9|11630.3|40
1756264200000|2025-08-27 03:10:00|11631.8|11630.9|11631.9|11631|11633.5|11632.8|11631.7|11630.8|66
1756264500000|2025-08-27 03:15:00|11632.2|11631.3|11631.2|11630.3|11632.3|11631.4|11630.1|11629.2|63
1756264800000|2025-08-27 03:20:00|11631|11630.4|11628.3|11627.4|11631|11630.4|11627.6|11626.8|89
1756265100000|2025-08-27 03:25:00|11628.1|11627.2|11626.8|11625.9|11628.3|11627.4|11626.6|11625.7|76
1756265400000|2025-08-27 03:30:00|11626.6|11625.7|11627.7|11626.8|11627.9|11627|11626|11625.2|64
1756265700000|2025-08-27 03:35:00|11627.4|11626.9|11628.9|11628.3|11629.1|11628.3|11627|11626.4|68
1756266000000|2025-08-27 03:40:00|11628.7|11628.1|11627.7|11627.1|11629|11628.4|11626.4|11625.8|59
1756266300000|2025-08-27 03:45:00|11627.8|11627.2|11626.8|11626.2|11628.4|11627.8|11626.5|11625.9|43
1756266600000|2025-08-27 03:50:00|11627|11626.4|11624.1|11623.5|11627.1|11626.5|11622.7|11621.8|64
1756266900000|2025-08-27 03:55:00|11624.2|11623.6|11625.7|11625.1|11625.9|11625.3|11623.8|11623.2|67
1756267200000|2025-08-27 04:00:00|11625.6|11625|11621.8|11621.2|11625.8|11625.2|11621.7|11621.1|85
1756267500000|2025-08-27 04:05:00|11621.6|11621|11622.4|11621.8|11623.2|11622.6|11621.4|11620.8|61
1756267800000|2025-08-27 04:10:00|11622.3|11621.7|11622.4|11621.8|11622.8|11621.9|11620|11619.4|60
1756268100000|2025-08-27 04:15:00|11622.1|11621.5|11620.6|11620|11622.2|11621.6|11620.5|11619.9|56
1756268400000|2025-08-27 04:20:00|11620.8|11620.2|11616.9|11616.3|11620.8|11620.2|11615.9|11615.3|103
1756268700000|2025-08-27 04:25:00|11617|11616.4|11618.1|11617.2|11618.3|11617.4|11616.6|11616|67
1756269000000|2025-08-27 04:30:00|11618.2|11617.3|11618.3|11617.7|11618.8|11618.1|11617.8|11617.1|62
1756269300000|2025-08-27 04:35:00|11618.4|11617.5|11616.7|11616.1|11619.6|11618.7|11616.7|11616.1|59
1756269600000|2025-08-27 04:40:00|11616.6|11616|11613|11612.4|11617.7|11617.1|11613|11612.4|87
1756269900000|2025-08-27 04:45:00|11613.1|11612.5|11613.1|11612.5|11615.1|11613.9|11612.7|11612.1|52
1756270200000|2025-08-27 04:50:00|11613.2|11612.6|11614|11613.1|11614.5|11613.6|11613.1|11612.5|51
1756270500000|2025-08-27 04:55:00|11614.2|11613.3|11614.6|11614|11615.1|11614|11613.8|11613.1|39
1756270800000|2025-08-27 05:00:00|11615.1|11613.9|11615.1|11614.2|11616|11614.8|11614.2|11613.3|79
1756271100000|2025-08-27 05:05:00|11614.8|11613.9|11615.9|11615|11616.2|11615|11614.6|11613.7|75
1756271400000|2025-08-27 05:10:00|11616.1|11615.2|11617.7|11617.1|11617.7|11617.1|11615.7|11614.6|74
1756271700000|2025-08-27 05:15:00|11617.8|11617.2|11617.2|11616.3|11618.7|11618.1|11616.4|11615.8|68
1756272000000|2025-08-27 05:20:00|11617.3|11616.4|11617|11616.1|11618.6|11617.7|11616.7|11615.8|56
1756272300000|2025-08-27 05:25:00|11616.9|11616|11618.1|11617.5|11618.4|11617.8|11615.9|11614.8|70
1756272600000|2025-08-27 05:30:00|11617.8|11617.2|11618.7|11618.1|11618.7|11618.1|11617|11616.4|50
1756272900000|2025-08-27 05:35:00|11619|11618.4|11618.6|11618|11619.5|11618.9|11618.4|11617.8|49
1756273200000|2025-08-27 05:40:00|11618.5|11617.9|11618.9|11618.3|11619.6|11619|11616.7|11616.1|54
1756273500000|2025-08-27 05:45:00|11618.7|11618.1|11618.9|11618.3|11619.5|11618.9|11618.1|11617.5|53
1756273800000|2025-08-27 05:50:00|11618.8|11618.2|11618|11617.4|11619.9|11619.3|11617.9|11617.3|53
1756274100000|2025-08-27 05:55:00|11618.2|11617.6|11621.3|11620.1|11621.4|11620.4|11618.2|11617.6|88
1756274400000|2025-08-27 06:00:00|11621.1|11620|11620.5|11619.9|11622|11620.7|11619.1|11618.5|127
1756274700000|2025-08-27 06:05:00|11620.7|11620.1|11618|11617.1|11623.4|11622.8|11617.8|11617.1|174
1756275000000|2025-08-27 06:10:00|11618.1|11617.2|11619.4|11618.5|11620|11619.1|11617|11616.1|166
1756275300000|2025-08-27 06:15:00|11619.5|11618.6|11618.1|11617.5|11620.7|11619.8|11618.1|11617.5|117
1756275600000|2025-08-27 06:20:00|11618.2|11617.6|11621|11620.4|11622|11621.1|11618.1|11617.4|127
1756275900000|2025-08-27 06:25:00|11621.8|11621.2|11620.1|11619.5|11623.2|11622.4|11620|11619.4|136
1756276200000|2025-08-27 06:30:00|11620|11619.4|11621.2|11620.6|11622.7|11622.1|11619.4|11618.8|117
1756276500000|2025-08-27 06:35:00|11621.1|11620.5|11621.1|11620.5|11621.8|11620.9|11619.2|11618.6|119
1756276800000|2025-08-27 06:40:00|11621.2|11620.6|11624.3|11623.2|11624.7|11623.6|11620.7|11620.1|99
1756277100000|2025-08-27 06:45:00|11624.5|11623.4|11621.6|11620.7|11624.5|11623.4|11621.6|11620.7|105
1756277400000|2025-08-27 06:50:00|11621.5|11620.9|11619.2|11618.6|11622.3|11621.7|11618.7|11618.1|145
1756277700000|2025-08-27 06:55:00|11619|11618.4|11621.4|11620.8|11621.5|11620.9|11614.9|11614|324
1756278000000|2025-08-27 07:00:00|11621.8|11621.2|11617.1|11616.5|11622.6|11622|11614.6|11613.8|229
1756278300000|2025-08-27 07:05:00|11617.2|11616.6|11618.9|11618.3|11619|11618.3|11616.2|11615.6|136
1756278600000|2025-08-27 07:10:00|11618.8|11618.2|11611.6|11610.2|11618.9|11618.3|11610.9|11610.1|208
1756278900000|2025-08-27 07:15:00|11611.5|11610.4|11611.2|11610.6|11614.6|11613.9|11609.9|11608.8|193
1756279200000|2025-08-27 07:20:00|11611.1|11610.5|11613|11612.1|11613.8|11612.9|11611|11610.4|125
1756279500000|2025-08-27 07:25:00|11613.1|11612.2|11605.8|11605.2|11614.2|11613.6|11605.2|11604.6|216
1756279800000|2025-08-27 07:30:00|11605.9|11605.3|11604.5|11603.9|11607.5|11606.9|11603|11602.1|244
1756280100000|2025-08-27 07:35:00|11604|11603.4|11600.5|11599.9|11605.4|11604.8|11596.6|11595.7|337
1756280400000|2025-08-27 07:40:00|11600.6|11600|11601.8|11601.2|11601.8|11601.2|11597.2|11596.6|194
1756280700000|2025-08-27 07:45:00|11601.9|11601.3|11598.9|11598.3|11604|11603.4|11596.8|11596.2|289
1756281000000|2025-08-27 07:50:00|11598.7|11598.1|11603.1|11602.5|11604|11603.3|11597.5|11596.9|216
1756281300000|2025-08-27 07:55:00|11603.2|11602.6|11604|11603.4|11604.8|11604.2|11602.3|11601.6|174
1756281600000|2025-08-27 08:00:00|11603.9|11603.3|11600.2|11599.6|11603.9|11603.3|11599.6|11599|203
1756281900000|2025-08-27 08:05:00|11600.4|11599.5|11595.7|11595.1|11601.2|11600.6|11595.2|11594.5|239
1756282200000|2025-08-27 08:10:00|11595.6|11595|11591|11590.1|11596.8|11596.2|11589.4|11588.3|289
1756282500000|2025-08-27 08:15:00|11591.3|11590.4|11593.7|11592.1|11594.5|11592.8|11586.7|11586.1|445
1756282800000|2025-08-27 08:20:00|11593.1|11591.5|11593.6|11592.7|11595.2|11593.6|11590.7|11590.1|263
1756283100000|2025-08-27 08:25:00|11593.2|11592.3|11589.5|11588.9|11594.3|11592.9|11589.2|11588.6|152
1756283400000|2025-08-27 08:30:00|11589.6|11589|11578|11577.4|11589.6|11589|11578|11575|507
1756283700000|2025-08-27 08:35:00|11577.7|11577.1|11583.7|11582.6|11583.8|11582.9|11577.7|11577.1|295
1756284000000|2025-08-27 08:40:00|11583.5|11582.7|11585.3|11584.4|11585.5|11584.9|11582.6|11581.9|215
1756284300000|2025-08-27 08:45:00|11585.5|11584.6|11585.3|11584.7|11587.6|11586.8|11584.2|11583.6|241
1756284600000|2025-08-27 08:50:00|11585.2|11584.6|11586.6|11586|11587.4|11586.6|11584.8|11584.2|165
1756284900000|2025-08-27 08:55:00|11586.7|11586.1|11589.3|11588.7|11589.6|11589|11586.4|11585.8|189
1756285200000|2025-08-27 09:00:00|11589.4|11588.8|11589.3|11588.7|11592.9|11592.3|11587.1|11586.5|284
1756285500000|2025-08-27 09:05:00|11590.2|11589.6|11589.5|11588.9|11590.6|11590|11586.8|11586.2|155
1756285800000|2025-08-27 09:10:00|11589.4|11588.8|11591.7|11590.8|11592.8|11591.9|11589.3|11588.7|124
1756286100000|2025-08-27 09:15:00|11591.8|11590.9|11592.3|11591.7|11592.8|11592.2|11590.5|11589.6|114
1756286400000|2025-08-27 09:20:00|11592.2|11591.6|11593.2|11592.6|11594.1|11593.5|11591.9|11591.3|122
1756286700000|2025-08-27 09:25:00|11593.3|11592.7|11595.3|11594.7|11595.4|11594.8|11592.4|11591.8|95
1756287000000|2025-08-27 09:30:00|11595.4|11594.8|11594.3|11593.7|11595.6|11595|11592.6|11592|90
1756287300000|2025-08-27 09:35:00|11594.2|11593.6|11592.9|11592.3|11594.9|11594.3|11592|11591.4|102
1756287600000|2025-08-27 09:40:00|11592.6|11592|11591.7|11591.1|11593|11592.4|11589.8|11589.2|105
1756287900000|2025-08-27 09:45:00|11591.2|11590.6|11591.9|11591.3|11593.2|11592.3|11590.9|11589.5|118
1756288200000|2025-08-27 09:50:00|11592.2|11591.6|11591.2|11590.6|11592.9|11592.3|11590.6|11590|150
1756288500000|2025-08-27 09:55:00|11591.3|11590.4|11591|11590.1|11592.5|11591.8|11590.1|11589.2|126
1756288800000|2025-08-27 10:00:00|11591.1|11590.2|11588.8|11588.2|11591.1|11590.2|11587.7|11586.8|159
1756289100000|2025-08-27 10:05:00|11588.4|11587.8|11593|11592.1|11593.5|11592.6|11587.2|11586.6|125
1756289400000|2025-08-27 10:10:00|11592.6|11591.7|11587.8|11587.2|11592.6|11591.7|11587.2|11586.6|120
1756289700000|2025-08-27 10:15:00|11588|11587.4|11586.2|11585.6|11588.5|11587.9|11585|11584.4|113
1756290000000|2025-08-27 10:20:00|11586.1|11585.5|11586.7|11586.1|11586.7|11586.1|11583.2|11582.6|81
1756290300000|2025-08-27 10:25:00|11587|11586|11586|11585.4|11587.2|11586.5|11584.2|11583.6|125
1756290600000|2025-08-27 10:30:00|11585.9|11585.3|11584|11583.4|11586.3|11585.7|11583.4|11582.8|172
1756290900000|2025-08-27 10:35:00|11584.1|11583.5|11584.5|11583.9|11584.8|11584.2|11581.7|11581.1|155
1756291200000|2025-08-27 10:40:00|11584.7|11583.8|11583.3|11582.7|11586.3|11585.7|11583|11582.4|105
1756291500000|2025-08-27 10:45:00|11582.6|11582|11583.3|11582.7|11584.6|11584|11582.1|11581.5|127
1756291800000|2025-08-27 10:50:00|11583.6|11583|11581.1|11580.2|11583.6|11583|11580.3|11579.7|132
1756292100000|2025-08-27 10:55:00|11581.2|11580.3|11580.1|11579.5|11582.8|11582.2|11579.4|11578.8|160
1756292400000|2025-08-27 11:00:00|11580|11579.4|11577.6|11577|11580.1|11579.5|11574.7|11574.1|258
1756292700000|2025-08-27 11:05:00|11577.7|11577.1|11582.1|11581.5|11582.1|11581.5|11576|11575.4|176
1756293000000|2025-08-27 11:10:00|11582.2|11581.6|11586.3|11585.7|11588.2|11587|11580.8|11580.2|227
1756293300000|2025-08-27 11:15:00|11586.4|11585.8|11584.2|11583.6|11587.8|11586.5|11583.9|11583.2|143
1756293600000|2025-08-27 11:20:00|11584.3|11583.7|11585|11584.4|11585.2|11584.5|11583.5|11582.7|97
1756293900000|2025-08-27 11:25:00|11584.5|11583.9|11583.5|11582.9|11585.1|11584.5|11582.5|11581.7|105
1756294200000|2025-08-27 11:30:00|11583.6|11583|11586.3|11585.7|11589.7|11589.1|11583.5|11582.9|209
1756294500000|2025-08-27 11:35:00|11586.6|11586|11583.8|11583.2|11588.7|11587.5|11583.2|11582.6|146
1756294800000|2025-08-27 11:40:00|11584|11583.4|11581.2|11580.6|11584.1|11583.5|11580.3|11579.7|169
1756295100000|2025-08-27 11:45:00|11580.9|11580.3|11586|11585.4|11586.3|11585.7|11580.5|11579.9|150
1756295400000|2025-08-27 11:50:00|11586.2|11585.6|11587.8|11587.2|11589.7|11589.1|11585.6|11585|164
1756295700000|2025-08-27 11:55:00|11587.5|11586.9|11586.8|11586.2|11588.8|11588.2|11585.5|11584.9|220
1756296000000|2025-08-27 12:00:00|11586.7|11586.1|11587.8|11587.2|11589.8|11589.2|11586.6|11586|167
1756296300000|2025-08-27 12:05:00|11587.9|11587.3|11593.1|11592.5|11594.6|11594|11587.6|11587|156
1756296600000|2025-08-27 12:10:00|11593.2|11592.6|11593.4|11592.8|11593.8|11593.2|11591.1|11590.5|112
1756296900000|2025-08-27 12:15:00|11593.5|11592.9|11595.1|11594.5|11596.2|11595.6|11592.7|11591.8|187
1756297200000|2025-08-27 12:20:00|11595.3|11594.7|11595.7|11595.1|11598.4|11597.7|11593.2|11592.6|253
1756297500000|2025-08-27 12:25:00|11596.6|11596|11593.1|11592.5|11596.6|11596|11591.8|11591.2|190
1756297800000|2025-08-27 12:30:00|11593.2|11592.6|11594.5|11593.9|11596.1|11595.5|11592.1|11591.5|193
1756298100000|2025-08-27 12:35:00|11594|11593.4|11591.6|11591|11595.7|11593.8|11589.6|11589|256
1756298400000|2025-08-27 12:40:00|11591.8|11591.2|11586.4|11585.8|11592.7|11592.1|11585.4|11584.8|285
1756298700000|2025-08-27 12:45:00|11586.5|11585.9|11592.9|11592.3|11593.5|11592.6|11585.7|11585.1|306
1756299000000|2025-08-27 12:50:00|11592.7|11592.1|11592.4|11591.5|11594.3|11593.7|11591.2|11590.6|183
1756299300000|2025-08-27 12:55:00|11592.3|11591.4|11586.7|11585.8|11592.4|11591.5|11585|11584.1|292
1756299600000|2025-08-27 13:00:00|11587.3|11586.4|11589.4|11588.5|11592.2|11591.3|11585.1|11584.2|237
1756299900000|2025-08-27 13:05:00|11589.5|11588.6|11597.2|11596.3|11598.9|11598|11588.8|11588.2|266
1756300200000|2025-08-27 13:10:00|11596.9|11596|11597.2|11596.3|11599.3|11598.7|11595.5|11594.6|245
1756300500000|2025-08-27 13:15:00|11597.3|11596.4|11594.1|11593.5|11597.5|11596.9|11592.1|11591.5|244
1756300800000|2025-08-27 13:20:00|11593.9|11593.3|11594|11593.4|11596.4|11595.8|11593.6|11593|188
1756301100000|2025-08-27 13:25:00|11593.9|11593.3|11593.6|11593|11595.7|11595.1|11592.6|11592|175
1756301400000|2025-08-27 13:30:00|11593.7|11593.1|11592.2|11591.6|11594.1|11593.5|11589.2|11588.3|270
1756301700000|2025-08-27 13:35:00|11592.3|11591.7|11587.9|11587|11592.6|11592|11587.5|11586.6|235
1756302000000|2025-08-27 13:40:00|11587.8|11586.9|11586.5|11585.6|11588.4|11587.5|11585.6|11584.7|288
1756302300000|2025-08-27 13:45:00|11586.6|11585.7|11590.8|11589.9|11591.7|11591|11585.6|11584.9|317
1756302600000|2025-08-27 13:50:00|11590.9|11590|11601|11600.4|11602.3|11601.3|11590.9|11590|398
1756302900000|2025-08-27 13:55:00|11601.1|11600.5|11598.5|11597.9|11604|11603.2|11598.3|11597|510
1756303200000|2025-08-27 14:00:00|11598.3|11597.7|11598|11596.9|11603.4|11602.5|11597.3|11596.7|357
1756303500000|2025-08-27 14:05:00|11597.8|11597.1|11596|11595.4|11598|11597.1|11591.9|11591.3|306
1756303800000|2025-08-27 14:10:00|11595.7|11595.1|11593.2|11592.6|11597.5|11596.9|11593.1|11592.5|234
1756304100000|2025-08-27 14:15:00|11593.3|11592.7|11590.8|11590.2|11594.5|11593.9|11590|11589.4|268
1756304400000|2025-08-27 14:20:00|11590.9|11590.3|11588.1|11587.5|11593.4|11592.4|11587|11585.7|214
1756304700000|2025-08-27 14:25:00|11588|11587.4|11589.3|11588.7|11590.5|11589.9|11586.7|11586.1|187
1756305000000|2025-08-27 14:30:00|11589.1|11588.5|11590|11589.4|11590.5|11589.9|11586.7|11586.1|242
1756305300000|2025-08-27 14:35:00|11590.1|11589.5|11584.9|11584.3|11590.3|11589.7|11582.4|11581.8|232
1756305600000|2025-08-27 14:40:00|11585.1|11584.5|11587.1|11586.5|11588.2|11587.6|11584.4|11583.8|223
1756305900000|2025-08-27 14:45:00|11586.9|11586.3|11588.3|11587.7|11588.9|11588.3|11585.4|11584.8|206
1756306200000|2025-08-27 14:50:00|11588.2|11587.6|11595.9|11595|11598.5|11597.6|11588|11587.2|402
1756306500000|2025-08-27 14:55:00|11595.1|11594.2|11592.6|11592|11596.2|11595.3|11590.6|11589.6|534
1756306800000|2025-08-27 15:00:00|11592.5|11591.9|11605.3|11604.4|11605.7|11604.8|11592.3|11591.7|492
1756307100000|2025-08-27 15:05:00|11605.2|11604.3|11607.2|11606.6|11609.6|11608.8|11603.9|11603.1|438
1756307400000|2025-08-27 15:10:00|11607.3|11606.7|11608.1|11607.5|11608.8|11608.2|11604|11603.4|296
1756307700000|2025-08-27 15:15:00|11608.2|11607.6|11605.4|11604.8|11608.5|11607.9|11605|11604.4|234
1756308000000|2025-08-27 15:20:00|11605.5|11604.9|11608.4|11607.8|11608.7|11608.1|11604.6|11604|142
1756308300000|2025-08-27 15:25:00|11608.1|11607.5|11608.4|11607.8|11608.7|11608.1|11605.2|11604.6|171
1756308600000|2025-08-27 15:30:00|11608.2|11607.6|11607.4|11606.8|11610.8|11610.2|11605.3|11604.7|214
1756308900000|2025-08-27 15:35:00|11607.9|11607.3|11608.6|11608|11610.6|11610|11607.1|11606.5|150
1756309200000|2025-08-27 15:40:00|11608.5|11607.9|11611.2|11610.6|11612.3|11611.7|11608|11607.4|158
1756309500000|2025-08-27 15:45:00|11611.3|11610.7|11608|11607.4|11612.1|11611.3|11608|11607.4|159
1756309800000|2025-08-27 15:50:00|11607.9|11607.3|11607.9|11607.3|11610|11609.4|11606.4|11605.8|141
1756310100000|2025-08-27 15:55:00|11608.1|11607.5|11610.9|11610.3|11611.5|11610.8|11607.2|11606.6|144
1756310400000|2025-08-27 16:00:00|11610.8|11610.2|11613.2|11612.6|11614|11613.4|11610.8|11610.2|119
1756310700000|2025-08-27 16:05:00|11613.3|11612.7|11616.6|11616|11617.1|11616.5|11611.3|11610.7|183
1756311000000|2025-08-27 16:10:00|11616.4|11615.8|11615.5|11614.9|11617.3|11616.7|11614.5|11613.9|139
1756311300000|2025-08-27 16:15:00|11616|11615.4|11614.5|11613.9|11617.2|11616.6|11613.1|11612.2|182
1756311600000|2025-08-27 16:20:00|11614.6|11614|11616.6|11616|11617.6|11617|11614.4|11613.8|85
1756311900000|2025-08-27 16:25:00|11616.5|11615.9|11620.6|11619.7|11620.6|11619.7|11616.3|11615.7|108
1756312200000|2025-08-27 16:30:00|11620.5|11619.6|11623.7|11623.1|11624.8|11624|11619.1|11618.2|265
1756312500000|2025-08-27 16:35:00|11623.6|11623|11623.2|11622.6|11625.1|11624.2|11621.3|11620.7|139
1756312800000|2025-08-27 16:40:00|11623.1|11622.5|11626.5|11625.9|11627.8|11627.2|11623.1|11622.5|164
1756313100000|2025-08-27 16:45:00|11626.4|11625.8|11639.9|11639.3|11639.9|11639.3|11626.2|11625.6|403
1756313400000|2025-08-27 16:50:00|11640|11639.1|11639|11638.1|11641.7|11640.8|11635.9|11635.2|223
1756313700000|2025-08-27 16:55:00|11638.8|11637.9|11638.8|11638.2|11641.1|11640.2|11637|11636.4|192
1756314000000|2025-08-27 17:00:00|11638.9|11638.3|11642.4|11641.8|11643.1|11642.4|11637.8|11637.2|240
1756314300000|2025-08-27 17:05:00|11642.3|11641.7|11639.4|11638.5|11642.5|11641.8|11635.9|11635.3|227
1756314600000|2025-08-27 17:10:00|11639|11638.3|11637.8|11637.2|11639|11638.3|11635.3|11634.7|176
1756314900000|2025-08-27 17:15:00|11638|11637.4|11640|11639.4|11641.1|11640.5|11637|11636.4|131
1756315200000|2025-08-27 17:20:00|11640.1|11639.5|11638.1|11637.5|11640.6|11640|11637.1|11636.2|137
1756315500000|2025-08-27 17:25:00|11638.4|11637.8|11634.5|11633.9|11638.8|11638.2|11634.4|11633.8|135
1756315800000|2025-08-27 17:30:00|11634.4|11633.8|11634.5|11633.6|11635.6|11634.7|11633|11632.4|117
1756316100000|2025-08-27 17:35:00|11634.4|11633.5|11636.7|11636.1|11636.8|11636.2|11632.8|11632.2|124
1756316400000|2025-08-27 17:40:00|11636.6|11636|11637.3|11636.4|11637.7|11637|11635.2|11634.6|93
1756316700000|2025-08-27 17:45:00|11637.6|11636.7|11637.5|11636.9|11639.2|11638.6|11637.2|11636.3|85
1756317000000|2025-08-27 17:50:00|11637.6|11637|11636.1|11635.5|11639.8|11639.2|11636|11635.4|109
1756317300000|2025-08-27 17:55:00|11636.2|11635.6|11638|11637.4|11638.8|11638.2|11635.4|11634.8|91
1756317600000|2025-08-27 18:00:00|11637.8|11637.2|11635.4|11634.8|11638.3|11637.7|11634.9|11634.3|104
1756317900000|2025-08-27 18:05:00|11635.5|11634.9|11629.8|11629.2|11635.7|11635.1|11629.5|11628.9|167
1756318200000|2025-08-27 18:10:00|11629.7|11629.1|11632.5|11631.9|11632.6|11632|11628.5|11627.9|121
1756318500000|2025-08-27 18:15:00|11633.3|11632.7|11632.1|11631.5|11634.1|11633.5|11631.2|11630.6|111
1756318800000|2025-08-27 18:20:00|11632.3|11631.7|11632.2|11631.6|11634.2|11633.6|11632.2|11631.6|64
1756319100000|2025-08-27 18:25:00|11632.1|11631.5|11634.5|11633.9|11635.8|11635.2|11631.8|11631.2|88
1756319400000|2025-08-27 18:30:00|11634.6|11634|11631.8|11631.2|11636|11635.4|11631.2|11630.6|97
1756319700000|2025-08-27 18:35:00|11631.9|11631.3|11631.4|11630.8|11632.8|11632.2|11630.2|11629.6|85
1756320000000|2025-08-27 18:40:00|11631.5|11630.9|11635.3|11634.7|11636.3|11635.7|11631.5|11630.9|112
1756320300000|2025-08-27 18:45:00|11635.2|11634.6|11632.4|11631.8|11635.2|11634.6|11631.1|11630.5|124
1756320600000|2025-08-27 18:50:00|11633.1|11631.5|11631.5|11630.9|11633.3|11632.7|11631.1|11630.5|79
1756320900000|2025-08-27 18:55:00|11631.6|11631|11631.2|11630.6|11633|11632.4|11630.2|11629.6|112
1756321200000|2025-08-27 19:00:00|11631.1|11630.5|11631.9|11631.3|11632|11631.4|11629.4|11628.8|122
1756321500000|2025-08-27 19:05:00|11632.1|11631.5|11631.6|11631|11632.6|11632|11630.8|11630.2|61
1756321800000|2025-08-27 19:10:00|11631.5|11630.9|11630.9|11630.3|11631.9|11631.3|11630|11629.4|90
1756322100000|2025-08-27 19:15:00|11631.5|11630.9|11631.7|11631.1|11632.2|11631.6|11630.8|11630.2|65
1756322400000|2025-08-27 19:20:00|11631.8|11631.2|11630.5|11629.9|11631.8|11631.2|11630|11629.4|65
1756322700000|2025-08-27 19:25:00|11630.4|11629.8|11632.7|11632.1|11632.7|11632.1|11630.4|11629.8|71
1756323000000|2025-08-27 19:30:00|11633.3|11632.7|11632.5|11631.9|11634.1|11633.5|11632.3|11631.7|58
1756323300000|2025-08-27 19:35:00|11632.4|11631.8|11632.1|11631.2|11632.5|11631.9|11630|11629.4|86
1756323600000|2025-08-27 19:40:00|11632|11631.1|11632.6|11632|11632.6|11632|11630.5|11629.9|82
1756323900000|2025-08-27 19:45:00|11632.5|11631.9|11631.9|11631|11632.6|11632|11631.5|11630.8|52
1756324200000|2025-08-27 19:50:00|11632.1|11631.2|11631.4|11630.8|11632.8|11631.7|11631.1|11630.5|64
1756324500000|2025-08-27 19:55:00|11631.5|11630.9|11634|11632.7|11635.6|11634.7|11631.4|11630.8|118
1756324800000|2025-08-27 20:00:00|11634.2|11632.6|11635|11634.4|11635.9|11634.6|11633.6|11632.6|76
1756325100000|2025-08-27 20:05:00|11634.9|11634.3|11633.8|11633.2|11635.5|11634.4|11633.8|11632.8|40
1756325400000|2025-08-27 20:10:00|11633.7|11633.1|11633.8|11632.9|11633.9|11633.1|11632.2|11631.3|46
1756325700000|2025-08-27 20:15:00|11633.7|11632.8|11633.6|11632.7|11634|11632.8|11633.1|11632.1|29
1756326000000|2025-08-27 20:20:00|11633.4|11632.5|11633.3|11632.7|11635.3|11634.4|11632|11631.1|81
1756326300000|2025-08-27 20:25:00|11633.1|11632.5|11635.2|11634.6|11635.2|11634.6|11633.1|11632.5|55
1756326600000|2025-08-27 20:30:00|11635.3|11634.7|11636.5|11635.9|11636.9|11636.3|11634.9|11634.3|60
1756326900000|2025-08-27 20:35:00|11636.4|11635.8|11635.3|11634.7|11636.6|11636|11635.2|11634.6|51
1756327200000|2025-08-27 20:40:00|11635.5|11634.3|11635.9|11635.3|11637.3|11636.3|11635.4|11634.3|53
1756327500000|2025-08-27 20:45:00|11635.8|11635.2|11637.1|11636.2|11637.3|11636.4|11635.3|11634.4|73
1756327800000|2025-08-27 20:50:00|11637|11636.1|11638|11637.1|11638.4|11637.5|11636.6|11635.7|56
1756328100000|2025-08-27 20:55:00|11638.3|11636.8|11640.8|11637|11641.2|11638.2|11637.1|11635.6|83
1756328400000|2025-08-27 21:00:00|11638.6|11637.1|11639.4|11632.8|11639.4|11637.1|11634|11627.4|16
1756328700000|2025-08-27 21:05:00|11639.8|11633.2|11640.2|11633.6|11641.2|11634.6|11639.2|11632.6|23
1756329000000|2025-08-27 21:10:00|11640.8|11634.7|11640.2|11635.2|11640.8|11635.3|11640.2|11634.7|23
1756329300000|2025-08-27 21:15:00|11640.3|11635.1|11639.1|11634.3|11640.3|11635.2|11639.1|11634.2|18
1756329600000|2025-08-27 21:20:00|11639|11634.4|11639.2|11633.3|11639.3|11634.6|11638.1|11631.7|23
1756329900000|2025-08-27 21:25:00|11638.5|11634.2|11638.6|11634|11638.7|11634.2|11638.1|11633.6|19
1756330200000|2025-08-27 21:30:00|11638.5|11634.1|11638.5|11634.1|11638.7|11634.2|11638.4|11634|18
1756330500000|2025-08-27 21:35:00|11638.4|11634|11638.4|11633.9|11638.6|11634.3|11638.3|11633.9|21
1756330800000|2025-08-27 21:40:00|11638.6|11633.8|11641.9|11635.3|11642.1|11635.5|11638.4|11633.7|44
1756331100000|2025-08-27 21:45:00|11642|11635.4|11641.2|11634.6|11642|11635.4|11641.1|11634.5|18
1756331400000|2025-08-27 21:50:00|11641|11634.7|11640.1|11634.9|11641.2|11634.9|11640|11634.5|43
1756331700000|2025-08-27 21:55:00|11639.9|11634.8|11640.1|11633.5|11640.1|11635.4|11639.4|11633.2|19
1756332000000|2025-08-27 22:00:00|11640.3|11633.7|11639.2|11637.2|11642.8|11637.8|11639.2|11633.7|136
1756332300000|2025-08-27 22:05:00|11639|11637.6|11639.9|11638.1|11641.7|11640|11638.8|11637.2|63
1756332600000|2025-08-27 22:10:00|11639.4|11637.6|11639.2|11638.3|11640.2|11639.3|11638.7|11637.6|44
1756332900000|2025-08-27 22:15:00|11639.4|11638.5|11639.1|11638.2|11640.4|11639.5|11639.1|11638.2|39
1756333200000|2025-08-27 22:20:00|11639.2|11638.3|11639.6|11638.7|11640.4|11639.3|11639.2|11638.3|30
1756333500000|2025-08-27 22:25:00|11639.7|11638.8|11640.7|11639.8|11640.8|11639.9|11639.4|11638.4|24
1756333800000|2025-08-27 22:30:00|11640.6|11639.4|11643.4|11642.5|11643.6|11642.7|11640.6|11639.4|60
1756334100000|2025-08-27 22:35:00|11643.3|11642.4|11644|11643.1|11644.3|11643.4|11642.9|11642|57
1756334400000|2025-08-27 22:40:00|11644.1|11643.2|11642.8|11641.9|11644.2|11643.3|11642.5|11641.6|29
1756334700000|2025-08-27 22:45:00|11642.7|11641.8|11641.8|11640.9|11643|11642.1|11641.8|11640.9|41
1756335000000|2025-08-27 22:50:00|11642|11641.1|11643.2|11642.3|11643.8|11642.5|11641.3|11640.4|40
1756335300000|2025-08-27 22:55:00|11643.1|11642.2|11644.1|11643.2|11644.2|11643.3|11642.9|11642|23
1756335600000|2025-08-27 23:00:00|11644.3|11643.4|11643.8|11642.9|11644.4|11643.5|11642.8|11642.2|59
1756335900000|2025-08-27 23:05:00|11643.7|11642.8|11643.1|11642.2|11644.6|11644|11643.1|11642|37
1756336200000|2025-08-27 23:10:00|11643.4|11642.5|11643.6|11642.7|11644.1|11643.1|11643.3|11642.4|23
1756336500000|2025-08-27 23:15:00|11643.7|11643.1|11643.4|11642.5|11645|11644.1|11643.2|11642.3|50
1756336800000|2025-08-27 23:20:00|11643.5|11642.6|11643.7|11643.1|11644.2|11643.4|11643.4|11642.5|27
1756337100000|2025-08-27 23:25:00|11643.8|11643.2|11644.8|11643.9|11645|11644|11643.3|11642.7|29
1756337400000|2025-08-27 23:30:00|11644.9|11644|11644.5|11643.6|11646|11645.1|11644|11643.4|65
1756337700000|2025-08-27 23:35:00|11644.3|11643.4|11647.2|11646.3|11647.3|11646.4|11644.2|11643.4|44
1756338000000|2025-08-27 23:40:00|11647.3|11646.4|11647.5|11646.6|11647.8|11647.2|11646.2|11645.6|48
1756338300000|2025-08-27 23:45:00|11647.3|11646.4|11646.5|11645.9|11647.3|11646.4|11645.8|11644.9|41
1756338600000|2025-08-27 23:50:00|11646.4|11645.8|11647.2|11646.3|11647.8|11647.1|11646.4|11645.8|45
1756338900000|2025-08-27 23:55:00|11647.3|11646.4|11647.6|11646.7|11648|11647|11647.2|11646.1|19
1756339200000|2025-08-28 00:00:00|11647.5|11646.6|11648.3|11647.7|11649.5|11648.9|11647.4|11646.5|77
1756339500000|2025-08-28 00:05:00|11648.2|11647.6|11645.3|11644.7|11648.3|11647.7|11645.2|11644.6|114
1756339800000|2025-08-28 00:10:00|11645|11644.1|11642.8|11642.2|11645.1|11644.5|11642.8|11642.2|84
1756340100000|2025-08-28 00:15:00|11643|11642.4|11645.5|11644.9|11645.6|11645|11642.8|11642.2|79
1756340400000|2025-08-28 00:20:00|11645.4|11644.8|11645.5|11644.9|11645.5|11644.9|11643.8|11643.2|47
1756340700000|2025-08-28 00:25:00|11645.3|11644.7|11645|11644.4|11645.8|11645|11643.9|11643|74
1756341000000|2025-08-28 00:30:00|11645.2|11644.6|11643.5|11642.6|11645.3|11644.7|11643.1|11642.5|53
1756341300000|2025-08-28 00:35:00|11643.7|11642.3|11644.3|11643.7|11645.4|11644.5|11643.7|11642.3|65
1756341600000|2025-08-28 00:40:00|11644.4|11643.8|11644.4|11643.8|11644.5|11643.9|11643.3|11642.4|58
1756341900000|2025-08-28 00:45:00|11644.3|11643.7|11645.5|11644.9|11646.3|11645.7|11643.9|11643.3|70
1756342200000|2025-08-28 00:50:00|11645.3|11644.7|11644.7|11644.1|11645.3|11644.7|11644.1|11643.5|94
1756342500000|2025-08-28 00:55:00|11644.6|11644|11645.7|11645.1|11645.8|11645.2|11643.7|11643.1|60
1756342800000|2025-08-28 01:00:00|11645.8|11645.2|11647.5|11646.9|11647.5|11646.9|11645.2|11644.3|115
1756343100000|2025-08-28 01:05:00|11647.3|11646.7|11647.8|11647.2|11648.9|11647.7|11647.2|11646.6|65
1756343400000|2025-08-28 01:10:00|11647.9|11647.3|11649.8|11649.2|11650.6|11649.7|11647.8|11647.2|80
1756343700000|2025-08-28 01:15:00|11649.9|11649.3|11649.6|11649|11650.7|11650.1|11648.2|11647.6|70
1756344000000|2025-08-28 01:20:00|11649.5|11648.9|11646.1|11645.5|11649.6|11649|11644.3|11643.7|97
1756344300000|2025-08-28 01:25:00|11646.2|11645.6|11645.9|11645.3|11646.4|11645.8|11645|11644.4|49
1756344600000|2025-08-28 01:30:00|11646.5|11645.9|11645.8|11645.2|11648.7|11648.1|11645.8|11645.2|122
1756344900000|2025-08-28 01:35:00|11645.3|11644.7|11643.8|11643.2|11645.3|11644.7|11642.3|11641.4|136
1756345200000|2025-08-28 01:40:00|11643.7|11643.1|11643.1|11642.5|11644.4|11643.5|11642.6|11642|97
1756345500000|2025-08-28 01:45:00|11643.2|11642.6|11644.3|11643.7|11644.8|11643.9|11643|11642.4|81
1756345800000|2025-08-28 01:50:00|11644.2|11643.6|11643.6|11643|11644.3|11643.7|11642.7|11642.1|53
1756346100000|2025-08-28 01:55:00|11643.3|11642.7|11645.6|11645|11645.6|11645|11643.1|11642.5|63
1756346400000|2025-08-28 02:00:00|11645.4|11644.8|11647.7|11647.1|11649.6|11649|11645.1|11644.1|102
1756346700000|2025-08-28 02:05:00|11647.9|11647|11650.9|11650.3|11651.6|11650.7|11647.9|11647|115
1756347000000|2025-08-28 02:10:00|11650.8|11650.2|11651.8|11651.2|11655.1|11654.2|11650.8|11650.1|172
1756347300000|2025-08-28 02:15:00|11651.9|11651.3|11652.2|11651.3|11653.6|11652.7|11651.5|11650.9|91
1756347600000|2025-08-28 02:20:00|11652.1|11651.2|11653.3|11652.4|11654.2|11653.3|11652.1|11651.2|89
1756347900000|2025-08-28 02:25:00|11653.4|11652.5|11652.4|11651.5|11653.4|11652.5|11651.4|11650.3|75
1756348200000|2025-08-28 02:30:00|11652.2|11651.3|11651.2|11650.6|11652.6|11652|11651.2|11650.2|76
1756348500000|2025-08-28 02:35:00|11651.9|11651.3|11648.7|11648.1|11653|11652|11648.4|11647.8|114
1756348800000|2025-08-28 02:40:00|11648.6|11648|11650.9|11650.3|11652.7|11652.1|11648.6|11648|77
1756349100000|2025-08-28 02:45:00|11650.5|11649.9|11652.3|11651.7|11652.6|11651.9|11650.5|11649.9|61
1756349400000|2025-08-28 02:50:00|11652.2|11651.6|11652.2|11651.6|11654.5|11653.6|11651.9|11651.2|91
1756349700000|2025-08-28 02:55:00|11652.3|11651.7|11653.5|11652.6|11653.6|11652.7|11651.1|11650.5|62
1756350000000|2025-08-28 03:00:00|11653.6|11652.7|11652.5|11651.9|11653.9|11653|11651.5|11650.9|53
1756350300000|2025-08-28 03:05:00|11652.2|11651.6|11654.3|11653.7|11654.3|11653.7|11652.1|11651.5|70
1756350600000|2025-08-28 03:10:00|11654.4|11653.8|11653.4|11652.5|11654.8|11654.1|11653.1|11652.2|50
1756350900000|2025-08-28 03:15:00|11653.5|11652.6|11651.5|11650.6|11653.6|11653|11651.4|11650.5|74
1756351200000|2025-08-28 03:20:00|11651.6|11650.7|11649.7|11649.1|11652.1|11651.3|11649.6|11648.7|65
1756351500000|2025-08-28 03:25:00|11649.8|11649.2|11648.5|11647.9|11650|11649.3|11648.2|11647.6|70
1756351800000|2025-08-28 03:30:00|11648.2|11647.6|11647.8|11647.2|11649.6|11649|11647.7|11647.1|53
1756352100000|2025-08-28 03:35:00|11647.5|11646.9|11646.1|11645.5|11649|11648.3|11646.1|11645.5|71
1756352400000|2025-08-28 03:40:00|11646|11645.4|11644.7|11644.1|11646.3|11645.7|11644|11643.4|56
1756352700000|2025-08-28 03:45:00|11644.2|11643.6|11644.7|11644.1|11646.1|11645.5|11644.1|11643.5|57
1756353000000|2025-08-28 03:50:00|11644.3|11643.7|11644.8|11644.2|11645|11644.4|11643.2|11642.6|49
1756353300000|2025-08-28 03:55:00|11644.9|11644.3|11643.9|11643|11645.2|11644.6|11643.3|11642.4|65
1756353600000|2025-08-28 04:00:00|11644|11643.1|11642|11641.1|11644.1|11643.1|11641.3|11640.6|84
1756353900000|2025-08-28 04:05:00|11641.7|11640.8|11640.6|11640|11641.8|11641.2|11640.3|11639.6|77
1756354200000|2025-08-28 04:10:00|11640.5|11639.9|11641.4|11640.5|11641.6|11641|11639.7|11639|57
1756354500000|2025-08-28 04:15:00|11641.7|11640.8|11643.6|11643|11644.1|11643.5|11641.7|11640.8|50
1756354800000|2025-08-28 04:20:00|11643.3|11642.7|11641.7|11641.1|11643.6|11643|11641.3|11640.7|53
1756355100000|2025-08-28 04:25:00|11642|11641.4|11642.3|11641.7|11643.2|11642.6|11641.7|11641.1|37
1756355400000|2025-08-28 04:30:00|11642.2|11641.6|11641.9|11641.3|11642.3|11641.7|11641.2|11640.6|36
1756355700000|2025-08-28 04:35:00|11641.5|11640.9|11642.2|11641.6|11644.9|11644|11641.2|11640.6|60
1756356000000|2025-08-28 04:40:00|11641.9|11641.3|11642.1|11641.5|11642.4|11641.8|11641.3|11640.7|44
1756356300000|2025-08-28 04:45:00|11641.9|11641.3|11641.2|11640.6|11641.9|11641.3|11640.7|11640.1|44
1756356600000|2025-08-28 04:50:00|11641.6|11641|11639.6|11639|11642|11641.4|11639.5|11638.9|48
1756356900000|2025-08-28 04:55:00|11640|11639.4|11639.8|11639.2|11640.2|11639.6|11639.1|11638.5|49
1756357200000|2025-08-28 05:00:00|11639.6|11639|11640.2|11639.6|11640.3|11639.7|11639.1|11638.5|51
1756357500000|2025-08-28 05:05:00|11639.9|11639.3|11640.3|11639.7|11640.8|11639.9|11639.5|11638.9|48
1756357800000|2025-08-28 05:10:00|11640.2|11639.6|11639.9|11639.3|11640.6|11640|11639.5|11638.8|44
1756358100000|2025-08-28 05:15:00|11640|11639.4|11639.5|11638.9|11640.4|11639.8|11639|11638.4|46
1756358400000|2025-08-28 05:20:00|11639.2|11638.6|11638.7|11638.1|11641.4|11640.8|11638.6|11638|65
1756358700000|2025-08-28 05:25:00|11639|11638.4|11640.1|11639.5|11640.5|11639.9|11638.9|11638.1|40
1756359000000|2025-08-28 05:30:00|11640.3|11639.7|11638.1|11637.5|11640.3|11639.7|11637.4|11636.5|90
1756359300000|2025-08-28 05:35:00|11637.7|11637.1|11637.9|11637.3|11638.2|11637.6|11636.7|11636.1|80
1756359600000|2025-08-28 05:40:00|11638|11637.4|11637.2|11636.6|11638.1|11637.5|11636.3|11635.7|78
1756359900000|2025-08-28 05:45:00|11637.1|11636.5|11638|11637.4|11639.2|11638.3|11636.6|11635.7|91
1756360200000|2025-08-28 05:50:00|11637.6|11637|11639.7|11639.1|11639.8|11639.2|11637.3|11636.7|111
1756360500000|2025-08-28 05:55:00|11639.6|11639|11637.6|11637|11640.2|11639.4|11637.6|11636.5|84
1756360800000|2025-08-28 06:00:00|11637.5|11636.6|11639.8|11638.9|11641|11640.4|11636.4|11635.8|163
1756361100000|2025-08-28 06:05:00|11639.9|11639|11643.3|11642.7|11644.1|11643.5|11639.9|11639|147
1756361400000|2025-08-28 06:10:00|11642.7|11642.1|11642.5|11641.9|11644.7|11644.1|11641.8|11641.2|154
1756361700000|2025-08-28 06:15:00|11643.3|11642.7|11643|11642.4|11645.3|11644.4|11642.1|11641.5|187
1756362000000|2025-08-28 06:20:00|11642.9|11642.3|11643|11642.4|11644.3|11643.7|11641.8|11641.1|105
1756362300000|2025-08-28 06:25:00|11643.1|11642.5|11639|11638.4|11643.4|11642.8|11636.6|11635.7|169
1756362600000|2025-08-28 06:30:00|11638.9|11638.3|11637|11636.4|11638.9|11638.3|11634.2|11633.6|226
1756362900000|2025-08-28 06:35:00|11636|11635.4|11639.8|11639.2|11642|11641.1|11636|11635.4|135
1756363200000|2025-08-28 06:40:00|11639.7|11639.1|11640.2|11639.6|11640.3|11639.7|11636.1|11635.2|152
1756363500000|2025-08-28 06:45:00|11640.1|11639.5|11641.7|11640.8|11641.7|11640.8|11639.1|11638.5|135
1756363800000|2025-08-28 06:50:00|11641.6|11640.7|11641.9|11641.3|11642.9|11642.3|11639.5|11638.9|143
1756364100000|2025-08-28 06:55:00|11642.1|11641.5|11643.2|11642.6|11644.6|11643.8|11641.8|11641.2|140
1756364400000|2025-08-28 07:00:00|11643.1|11642.5|11647.8|11647.2|11650|11649.1|11642.5|11641.9|242
1756364700000|2025-08-28 07:05:00|11647.7|11647.1|11644.6|11644|11649.1|11648.5|11643.7|11643.1|237
1756365000000|2025-08-28 07:10:00|11645.1|11644.5|11643.9|11643|11645.9|11644.9|11641.1|11640.2|288
1756365300000|2025-08-28 07:15:00|11643.7|11642.8|11639.2|11638.3|11645|11644.4|11638.2|11637.3|220
1756365600000|2025-08-28 07:20:00|11638.8|11637.9|11637.6|11637|11639.4|11638.6|11637.2|11636.6|186
1756365900000|2025-08-28 07:25:00|11637.7|11636.8|11638.6|11638|11641|11640.4|11637.3|11636.3|168
1756366200000|2025-08-28 07:30:00|11637.9|11637.3|11636|11635.4|11638.9|11638.3|11634.3|11633.7|203
1756366500000|2025-08-28 07:35:00|11636.1|11635.5|11636.9|11636.3|11638.4|11637.8|11634.6|11634|223
1756366800000|2025-08-28 07:40:00|11636.7|11636.1|11640.2|11639|11640.6|11640|11636.5|11635.9|164
1756367100000|2025-08-28 07:45:00|11640.3|11639.1|11638.7|11638.1|11641.4|11640.5|11637.9|11637.3|130
1756367400000|2025-08-28 07:50:00|11638.6|11638|11640.4|11639.8|11642|11641.4|11637.5|11636.9|141
1756367700000|2025-08-28 07:55:00|11640.3|11639.7|11643.8|11643.2|11645.6|11644.9|11639.4|11638.8|193
1756368000000|2025-08-28 08:00:00|11643.6|11643|11642|11641.4|11645.9|11645.3|11642|11641.4|188
1756368300000|2025-08-28 08:05:00|11641.9|11641.3|11637|11636.4|11642.2|11641.5|11636.3|11635.7|242
1756368600000|2025-08-28 08:10:00|11636.5|11635.9|11635.1|11634.2|11636.5|11635.9|11631.2|11630.6|252
1756368900000|2025-08-28 08:15:00|11635|11634.1|11634.3|11633.7|11636.7|11636.1|11633.3|11632.7|148
1756369200000|2025-08-28 08:20:00|11634.6|11634|11638.3|11637.7|11638.4|11637.8|11631.8|11631.2|186
1756369500000|2025-08-28 08:25:00|11638.4|11637.8|11633.4|11632.8|11638.4|11637.8|11633.2|11632.6|216
1756369800000|2025-08-28 08:30:00|11633|11632.4|11634.8|11634.2|11635.2|11634.6|11629.2|11628.3|261
1756370100000|2025-08-28 08:35:00|11635|11634.4|11637.4|11636.8|11638.3|11637.7|11634.7|11634.1|141
1756370400000|2025-08-28 08:40:00|11637.5|11636.9|11641|11640.1|11643.3|11642.7|11637.5|11636.9|203
1756370700000|2025-08-28 08:45:00|11641.1|11640.2|11641.6|11641|11644.1|11643.2|11640.8|11640.2|181
1756371000000|2025-08-28 08:50:00|11642.2|11641.6|11641.3|11640.7|11642.3|11641.7|11639.5|11638.9|134
1756371300000|2025-08-28 08:55:00|11641.2|11640.6|11642.5|11641.9|11642.9|11642.3|11641|11640.4|92
1756371600000|2025-08-28 09:00:00|11642.7|11642.1|11646.2|11645.6|11646.8|11646.2|11642.5|11641.9|149
1756371900000|2025-08-28 09:05:00|11646.3|11645.7|11648.5|11647.9|11649.6|11649|11646.1|11645.5|151
1756372200000|2025-08-28 09:10:00|11648.6|11648|11646.9|11646|11648.6|11648|11646.1|11645.4|139
1756372500000|2025-08-28 09:15:00|11647.1|11646.2|11647.3|11646.7|11649.6|11649|11647.1|11646.2|162
1756372800000|2025-08-28 09:20:00|11647.4|11646.8|11648|11647.4|11649.4|11648.8|11646.9|11646.3|126
1756373100000|2025-08-28 09:25:00|11647.5|11646.9|11646.8|11646.2|11648.9|11648.3|11646.2|11645.6|118
1756373400000|2025-08-28 09:30:00|11646.9|11646.3|11649.8|11649.2|11649.8|11649.2|11644.9|11644.3|134
1756373700000|2025-08-28 09:35:00|11649.9|11649.3|11652.1|11651|11652.1|11651.4|11648.6|11648|124
1756374000000|2025-08-28 09:40:00|11652|11650.9|11650.7|11649.8|11654.5|11653.9|11650.3|11649.4|186
1756374300000|2025-08-28 09:45:00|11650.8|11649.9|11649.2|11648.6|11650.9|11650.2|11646.6|11645.7|171
1756374600000|2025-08-28 09:50:00|11649.9|11649.3|11649.2|11648.6|11650.8|11650.2|11648.5|11647.9|143
1756374900000|2025-08-28 09:55:00|11649.1|11648.5|11649|11648.1|11650.3|11649.7|11647.9|11647.2|135
1756375200000|2025-08-28 10:00:00|11648.9|11648|11650.7|11649.8|11651.3|11650.7|11648.2|11647.5|121
1756375500000|2025-08-28 10:05:00|11650.8|11649.9|11653.9|11653.3|11654.5|11653.9|11650|11649.4|123
1756375800000|2025-08-28 10:10:00|11654.1|11653.5|11653.7|11653.1|11655|11654.4|11652.5|11651.9|155
1756376100000|2025-08-28 10:15:00|11654.1|11653.5|11657.8|11657.2|11658.5|11657.9|11653.3|11652.7|161
1756376400000|2025-08-28 10:20:00|11657.7|11657.1|11661.6|11661|11661.8|11661.2|11657.7|11657|227
1756376700000|2025-08-28 10:25:00|11661.8|11661.2|11664.9|11664.3|11667.1|11666.5|11661.5|11660.9|267
1756377000000|2025-08-28 10:30:00|11664.8|11664.2|11665.4|11664.8|11670.3|11669.7|11664.5|11663.9|220
1756377300000|2025-08-28 10:35:00|11665.6|11665|11667.2|11666.6|11667.3|11666.7|11664|11663.4|161
1756377600000|2025-08-28 10:40:00|11667|11666.4|11672.4|11671.8|11673.5|11672.9|11666.1|11665.5|201
1756377900000|2025-08-28 10:45:00|11672.3|11671.7|11674|11673.4|11675.6|11674.5|11672.1|11671.5|177
1756378200000|2025-08-28 10:50:00|11673.9|11673.3|11672.2|11671.6|11674.3|11673.7|11671.2|11670.6|94
1756378500000|2025-08-28 10:55:00|11671.8|11671.2|11671.6|11671|11672.3|11671.7|11670.1|11669.5|114
1756378800000|2025-08-28 11:00:00|11671.3|11670.7|11669.1|11668.5|11674|11673.4|11668.6|11668|237
1756379100000|2025-08-28 11:05:00|11669|11668.4|11665.7|11665.1|11670.8|11670.2|11665.6|11665|205
1756379400000|2025-08-28 11:10:00|11665.6|11665|11665.6|11665|11666.4|11665.8|11663.4|11662.8|187
1756379700000|2025-08-28 11:15:00|11665.5|11664.9|11666.3|11665.7|11666.5|11665.9|11661.8|11661.2|155
1756380000000|2025-08-28 11:20:00|11666.2|11665.6|11670|11669.4|11670.3|11669.7|11666.2|11665.6|118
1756380300000|2025-08-28 11:25:00|11670.1|11669.5|11668.8|11668.2|11671.6|11670.3|11668|11667.4|107
1756380600000|2025-08-28 11:30:00|11668.6|11668|11667|11666.4|11670.4|11669.8|11664|11663.4|162
1756380900000|2025-08-28 11:35:00|11667.1|11666.5|11666.4|11665.8|11667.3|11666.7|11664.5|11663.9|133
1756381200000|2025-08-28 11:40:00|11666.2|11665.6|11663.1|11662.5|11667.1|11666.5|11662.8|11662.2|148
1756381500000|2025-08-28 11:45:00|11663|11662.4|11663.2|11662.3|11664.1|11663.5|11659.6|11659|225
1756381800000|2025-08-28 11:50:00|11663.3|11662.4|11666.1|11665.5|11666.6|11665.7|11663.3|11662.4|179
1756382100000|2025-08-28 11:55:00|11666.2|11665.6|11667.2|11666.3|11668.3|11667.7|11665.4|11664.7|183
1756382400000|2025-08-28 12:00:00|11667.4|11666.5|11671|11670.4|11672.4|11671.8|11666.7|11666.1|241
1756382700000|2025-08-28 12:05:00|11671.5|11670.9|11676.4|11675.8|11676.8|11676.2|11670.3|11669.5|277
1756383000000|2025-08-28 12:10:00|11676.3|11675.7|11674.8|11674.2|11676.7|11676|11673|11672.4|251
1756383300000|2025-08-28 12:15:00|11674.9|11674.3|11674|11673.4|11675.5|11674.9|11671.9|11671.3|217
1756383600000|2025-08-28 12:20:00|11673.9|11673.3|11673|11672.1|11674|11673.4|11669.6|11669|214
1756383900000|2025-08-28 12:25:00|11673.1|11672.2|11673.6|11667.6|11674.5|11673.3|11670.1|11667.2|219
1756384200000|2025-08-28 12:30:00|11674.2|11668.2|11665.6|11664.7|11674.2|11672.1|11662.7|11661.8|827
1756384500000|2025-08-28 12:35:00|11666|11665.1|11674.5|11673.9|11677|11676.1|11665.1|11664.2|448
1756384800000|2025-08-28 12:40:00|11674.8|11674.2|11682.9|11682|11687.2|11686.6|11673.6|11672.7|634
1756385100000|2025-08-28 12:45:00|11682.8|11681.9|11681.6|11681|11686.6|11685.7|11679.5|11678.4|389
1756385400000|2025-08-28 12:50:00|11682|11681.4|11677.8|11677.2|11683.3|11682.7|11672.7|11672.1|475
1756385700000|2025-08-28 12:55:00|11677.7|11677.1|11670.2|11669.6|11678.6|11678|11666.8|11666|665
1756386000000|2025-08-28 13:00:00|11669.9|11669.3|11669.2|11668.6|11672.1|11671.5|11662.8|11662.2|604
1756386300000|2025-08-28 13:05:00|11669.1|11668.5|11667.2|11666.3|11670.2|11669.6|11660.6|11659.7|434
1756386600000|2025-08-28 13:10:00|11667|11666.1|11665.4|11664.8|11668.3|11667.4|11665.2|11664.4|325
1756386900000|2025-08-28 13:15:00|11665.3|11664.7|11663.6|11663|11667.1|11666.2|11662.2|11661.3|217
1756387200000|2025-08-28 13:20:00|11663.7|11662.7|11666.8|11666.2|11668.1|11667.4|11662|11661|293
1756387500000|2025-08-28 13:25:00|11666.9|11666|11662.2|11661.6|11667|11666.4|11660.9|11660.3|261
1756387800000|2025-08-28 13:30:00|11662.5|11661.9|11663.8|11663.2|11665.5|11664.9|11659.2|11658.3|375
1756388100000|2025-08-28 13:35:00|11663.7|11663.1|11662.9|11662.3|11665.5|11664.9|11661|11660.4|286
1756388400000|2025-08-28 13:40:00|11663|11662.4|11663.4|11662.8|11666.4|11665.8|11661|11660.4|263
1756388700000|2025-08-28 13:45:00|11663.5|11662.9|11667.2|11666.6|11667.7|11667.1|11661.6|11661|252
1756389000000|2025-08-28 13:50:00|11667.4|11666.8|11671.5|11670.9|11673.6|11673|11667.4|11666.8|416
1756389300000|2025-08-28 13:55:00|11671.4|11670.8|11673.3|11672.2|11677.7|11677.1|11670.8|11669.9|321
1756389600000|2025-08-28 14:00:00|11673.4|11672.3|11677.7|11676.3|11678.3|11677.4|11666.7|11666.1|587
1756389900000|2025-08-28 14:05:00|11678.1|11676.7|11681.3|11680.4|11681.8|11680.9|11676.3|11675.2|360
1756390200000|2025-08-28 14:10:00|11681.2|11680.3|11684.2|11683.3|11686.2|11685.3|11680.4|11679.5|435
1756390500000|2025-08-28 14:15:00|11684.3|11683.4|11684.4|11683.5|11686|11685.1|11682.1|11681.4|343
1756390800000|2025-08-28 14:20:00|11684.3|11683.4|11683.6|11682.7|11685.4|11684.8|11682.7|11682|289
1756391100000|2025-08-28 14:25:00|11683.7|11682.8|11684|11683.4|11686.4|11685.7|11681.6|11681|288
1756391400000|2025-08-28 14:30:00|11683.9|11683.3|11681.5|11680.9|11684.4|11683.8|11680.7|11679.8|254
1756391700000|2025-08-28 14:35:00|11681.7|11681.1|11681.6|11681|11682.1|11681.5|11677|11676.4|279
1756392000000|2025-08-28 14:40:00|11681.9|11681.3|11675.4|11674.8|11683.5|11682.9|11672.3|11671.4|313
1756392300000|2025-08-28 14:45:00|11675.2|11674.6|11671.7|11671.1|11676.4|11675.8|11671.7|11671.1|296
1756392600000|2025-08-28 14:50:00|11671.8|11671.2|11673.1|11672.5|11673.6|11673|11668.2|11667.6|264
1756392900000|2025-08-28 14:55:00|11673|11672.4|11670.9|11670.3|11674.6|11674|11670.1|11669.5|308
1756393200000|2025-08-28 15:00:00|11671.1|11670.5|11668.9|11668.3|11671.2|11670.6|11666.5|11665.6|366
1756393500000|2025-08-28 15:05:00|11669|11668.4|11664.4|11663.5|11669.5|11668.9|11664.1|11663.5|292
1756393800000|2025-08-28 15:10:00|11664.5|11663.6|11668|11667.4|11669|11668.4|11664.3|11663.6|201
1756394100000|2025-08-28 15:15:00|11667.9|11667.3|11669.3|11668.4|11670.1|11669.5|11666.5|11665.9|217
1756394400000|2025-08-28 15:20:00|11669.2|11668.3|11661.6|11661|11669.2|11668.3|11661.3|11660.7|217
1756394700000|2025-08-28 15:25:00|11661.7|11661.1|11665.4|11664.8|11666.7|11666|11661.7|11661.1|208
1756395000000|2025-08-28 15:30:00|11665.6|11665|11671.4|11670.8|11671.6|11670.9|11663.9|11663.3|220
1756395300000|2025-08-28 15:35:00|11671.3|11670.7|11671.6|11671|11673.3|11672.7|11669.6|11669|206
1756395600000|2025-08-28 15:40:00|11671.8|11671.2|11672.1|11671.5|11675.8|11674.9|11671.6|11671|137
1756395900000|2025-08-28 15:45:00|11672|11671.4|11671.8|11671.2|11673.3|11672.7|11670|11669.4|166
1756396200000|2025-08-28 15:50:00|11671.6|11671|11672.7|11672.1|11675.8|11675.2|11671.5|11670.9|200
1756396500000|2025-08-28 15:55:00|11672.5|11671.9|11672.4|11671.8|11673.9|11673.3|11671.4|11670.8|151
1756396800000|2025-08-28 16:00:00|11672.5|11671.9|11676.1|11675.5|11676.5|11675.9|11672.4|11671.8|152
1756397100000|2025-08-28 16:05:00|11676.2|11675.6|11678.4|11677.8|11679.8|11679.2|11676.2|11675.6|138
1756397400000|2025-08-28 16:10:00|11678.5|11677.9|11679.6|11679|11679.8|11679.2|11676.8|11676.2|79
1756397700000|2025-08-28 16:15:00|11679.5|11678.9|11679.1|11678.5|11681.8|11681.2|11678.1|11677.5|143
1756398000000|2025-08-28 16:20:00|11678.9|11678.3|11681.5|11680.9|11682.2|11681.6|11677.1|11676.5|98
1756398300000|2025-08-28 16:25:00|11681.6|11681|11682.3|11681.7|11682.6|11682|11679.8|11679.2|117
1756398600000|2025-08-28 16:30:00|11682.6|11682|11683.7|11683.1|11685.2|11684.6|11682.3|11681.7|139
1756398900000|2025-08-28 16:35:00|11683.6|11683|11682.5|11681.9|11683.8|11683.2|11681.3|11680.4|114
1756399200000|2025-08-28 16:40:00|11682.7|11682.1|11680.8|11679.4|11683|11682.4|11679.9|11679|125
1756399500000|2025-08-28 16:45:00|11681|11679.6|11685.5|11684.9|11685.6|11685|11679.5|11678.4|118
1756399800000|2025-08-28 16:50:00|11685.4|11684.8|11687.7|11687.1|11690.9|11690|11685.1|11684.5|165
1756400100000|2025-08-28 16:55:00|11687.8|11687.2|11689.5|11688.9|11690.7|11689.8|11687.6|11686.7|161
1756400400000|2025-08-28 17:00:00|11689.4|11688.8|11696.9|11696|11696.9|11696.1|11687.6|11687|200
1756400700000|2025-08-28 17:05:00|11696.8|11695.9|11694.9|11694.3|11697.3|11696.7|11692.9|11692.2|220
1756401000000|2025-08-28 17:10:00|11695|11694.4|11695.6|11695|11696.5|11695.9|11693.5|11692.9|93
1756401300000|2025-08-28 17:15:00|11695.4|11694.8|11695.7|11694.8|11697.8|11697.2|11694.4|11693.8|134
1756401600000|2025-08-28 17:20:00|11695.6|11694.7|11691.1|11690.5|11695.8|11694.9|11691|11690.4|161
1756401900000|2025-08-28 17:25:00|11690.8|11690.2|11694.1|11693.5|11694.6|11693.9|11690.4|11689.8|113
1756402200000|2025-08-28 17:30:00|11694.6|11694|11692.5|11691.9|11694.6|11694|11692|11691.4|77
1756402500000|2025-08-28 17:35:00|11692.6|11692|11689|11688.4|11693.5|11692.9|11688.9|11688.3|109
1756402800000|2025-08-28 17:40:00|11688.8|11688.2|11689.5|11688.9|11689.6|11689|11687.2|11686.6|107
1756403100000|2025-08-28 17:45:00|11689.8|11689.1|11691.8|11691.2|11694.7|11693.8|11689.4|11688.7|142
1756403400000|2025-08-28 17:50:00|11691.7|11691.1|11690.1|11689.5|11692.2|11691.6|11689.9|11689.3|75
1756403700000|2025-08-28 17:55:00|11690|11689.4|11688.2|11687.6|11690.5|11689.9|11687.9|11687.3|123
1756404000000|2025-08-28 18:00:00|11688.3|11687.7|11686.2|11685.3|11688.9|11688.3|11685.9|11685.2|118
1756404300000|2025-08-28 18:05:00|11686.1|11685.2|11685.8|11685.2|11686.9|11686.3|11685.4|11684.8|86
1756404600000|2025-08-28 18:10:00|11686|11684.6|11686.7|11686.1|11687.5|11686.9|11685.6|11684.6|62
1756404900000|2025-08-28 18:15:00|11686.6|11686|11687.4|11686.8|11688.6|11688|11686.1|11685.5|79
1756405200000|2025-08-28 18:20:00|11687.3|11686.7|11688.7|11688.1|11690.4|11689.8|11687.3|11686.7|90
1756405500000|2025-08-28 18:25:00|11688.6|11688|11687.8|11687.2|11688.9|11688.3|11687.2|11686.4|57
1756405800000|2025-08-28 18:30:00|11687.7|11687.1|11688.3|11687.4|11689.7|11689.1|11686.4|11685.8|70
1756406100000|2025-08-28 18:35:00|11688.4|11687.5|11686.7|11686.1|11688.7|11687.8|11686.4|11685.8|64
1756406400000|2025-08-28 18:40:00|11686.6|11686|11687.1|11686.5|11687.5|11686.9|11686.2|11685.6|59
1756406700000|2025-08-28 18:45:00|11687|11686.4|11687.7|11687.1|11687.7|11687.1|11686|11685.4|51
1756407000000|2025-08-28 18:50:00|11688|11687.4|11688.9|11688.3|11688.9|11688.3|11687.4|11686.8|47
1756407300000|2025-08-28 18:55:00|11688.6|11688|11689.5|11688.9|11690.5|11689.9|11687.8|11687.2|90
1756407600000|2025-08-28 19:00:00|11689.1|11688.5|11686.4|11685.8|11690.4|11689.8|11686.4|11685.8|79
1756407900000|2025-08-28 19:05:00|11686.3|11685.7|11684.8|11684.2|11686.5|11685.9|11684.7|11684.1|51
1756408200000|2025-08-28 19:10:00|11684.7|11684.1|11685.9|11685.3|11686.4|11685.8|11684.7|11684.1|50
1756408500000|2025-08-28 19:15:00|11685.7|11685.1|11686.1|11685.5|11687.1|11686.5|11685.5|11684.9|50
1756408800000|2025-08-28 19:20:00|11686.2|11685.6|11686.7|11686.1|11687.8|11687.2|11686.1|11685.5|59
1756409100000|2025-08-28 19:25:00|11686.4|11685.8|11685.8|11685.2|11686.4|11685.8|11685.2|11684.6|49
1756409400000|2025-08-28 19:30:00|11685.6|11685|11684.7|11684.1|11685.6|11685|11683.1|11682.5|74
1756409700000|2025-08-28 19:35:00|11684.8|11684.2|11684.2|11683.6|11685.1|11684.5|11683.7|11683.1|47
1756410000000|2025-08-28 19:40:00|11684.3|11683.7|11684.9|11684.3|11685.8|11685.2|11684.3|11683.7|59
1756410300000|2025-08-28 19:45:00|11684.8|11684.2|11684.1|11683.5|11685|11684.4|11683|11682.4|76
1756410600000|2025-08-28 19:50:00|11684.2|11683.6|11683.5|11682.9|11684.6|11683.6|11683|11682.4|68
1756410900000|2025-08-28 19:55:00|11683.4|11682.8|11683|11682.4|11684.2|11683.6|11682.4|11681.6|76
1756411200000|2025-08-28 20:00:00|11683.3|11682.7|11682.5|11681.9|11683.8|11683.2|11682.3|11681.7|53
1756411500000|2025-08-28 20:05:00|11682.4|11681.8|11682.6|11682|11683.2|11682.6|11682|11681.4|45
1756411800000|2025-08-28 20:10:00|11682.3|11681.7|11681|11680.4|11682.5|11681.9|11680.8|11680.2|40
1756412100000|2025-08-28 20:15:00|11681.1|11680.5|11681.8|11681.2|11681.9|11681.3|11681.1|11680.5|25
1756412400000|2025-08-28 20:20:00|11681.7|11681.1|11680.6|11680|11681.7|11681.1|11680.6|11680|17
1756412700000|2025-08-28 20:25:00|11680.8|11679.7|11681|11680.4|11681.1|11680.5|11680.1|11679.5|37
1756413000000|2025-08-28 20:30:00|11681.1|11680.5|11680.3|11679.7|11681.1|11680.5|11679.8|11679.2|32
1756413300000|2025-08-28 20:35:00|11680.5|11679.3|11681.2|11679.9|11681.2|11680.1|11680.1|11678.9|31
1756413600000|2025-08-28 20:40:00|11681.4|11680|11680.1|11679|11681.8|11680.2|11680.1|11679|36
1756413900000|2025-08-28 20:45:00|11680|11678.9|11679.4|11678.5|11680.2|11679.1|11678.2|11677.3|53
1756414200000|2025-08-28 20:50:00|11679.3|11678.4|11682.2|11681.3|11682.3|11681.4|11679.2|11678.3|52
1756414500000|2025-08-28 20:55:00|11682.4|11680.9|11686|11679.4|11686.4|11682.2|11682.2|11678.9|109
1756414800000|2025-08-28 21:00:00|11684.9|11678.3|11684.9|11678.3|11684.9|11678.3|11684.9|11678.3|1
1756415100000|2025-08-28 21:05:00|11684.7|11678.1|11684.3|11677.7|11686|11679.4|11684|11677.4|58
1756415400000|2025-08-28 21:10:00|11684.7|11678.1|11682.3|11675.7|11685|11678.4|11682.3|11675.7|55
1756415700000|2025-08-28 21:15:00|11682.2|11675.6|11680.9|11674.4|11682.6|11676|11680.9|11674.3|25
1756416000000|2025-08-28 21:20:00|11680.8|11674.5|11681.4|11674.8|11681.4|11674.8|11680.8|11674.5|2
1756416300000|2025-08-28 21:25:00|11681.3|11674.9|11681.3|11674.9|11681.3|11674.9|11681.3|11674.9|1
1756416600000|2025-08-28 21:30:00|11681.2|11675|11681.4|11675|11681.4|11675|11681.2|11675|3
1756416900000|2025-08-28 21:35:00|11681.5|11674.9|11681.2|11675.1|11681.6|11675.1|11680.5|11674.8|13
1756417200000|2025-08-28 21:40:00|11681.3|11675.3|11682.5|11675.9|11683.5|11676.9|11681.3|11675.3|107
1756417500000|2025-08-28 21:45:00|11682.3|11675.7|11681.9|11675.8|11682.7|11676.1|11681.9|11675.5|22
1756417800000|2025-08-28 21:50:00|11681.8|11675.9|11681.7|11675.9|11681.9|11676|11681.7|11675.8|5
1756418100000|2025-08-28 21:55:00|11681.6|11676|11683.6|11677|11683.6|11677|11681.6|11675.4|95
1756418400000|2025-08-28 22:00:00|11683.5|11676.9|11680.2|11676.9|11683.7|11677.8|11679.6|11674.3|143
1756418700000|2025-08-28 22:05:00|11679.9|11677.1|11681.1|11678.3|11682|11679|11678.7|11676.5|168
1756419000000|2025-08-28 22:10:00|11680.6|11678.4|11679.1|11678.2|11681.5|11679.9|11678.5|11677.6|100
1756419300000|2025-08-28 22:15:00|11679.7|11678.8|11680.2|11679.3|11681.1|11680.2|11679.7|11678.8|35
1756419600000|2025-08-28 22:20:00|11680.1|11679.2|11679.1|11678.2|11681.1|11680.2|11679|11678.1|25
1756419900000|2025-08-28 22:25:00|11679.2|11678.3|11679.2|11678.3|11679.5|11678.6|11678.7|11677.8|28
1756420200000|2025-08-28 22:30:00|11679.4|11678.5|11676.9|11676|11679.6|11678.7|11675.5|11674.6|63
1756420500000|2025-08-28 22:35:00|11676.8|11675.9|11674.8|11673.9|11677|11676.1|11674.8|11673.9|63
1756420800000|2025-08-28 22:40:00|11674.7|11673.8|11675.1|11674.2|11675.7|11674.8|11674.4|11672.9|51
1756421100000|2025-08-28 22:45:00|11675.2|11674.3|11676|11675.1|11677|11675.2|11675.2|11674.1|44
1756421400000|2025-08-28 22:50:00|11676.9|11674.4|11675.5|11674.6|11677.2|11675.3|11675.4|11674|20
1756421700000|2025-08-28 22:55:00|11675|11674.1|11675|11674.1|11676.6|11675.1|11674.8|11673.9|29
1756422000000|2025-08-28 23:00:00|11674.7|11673.8|11677.5|11676.6|11678.6|11677.7|11674.7|11673.8|55
1756422300000|2025-08-28 23:05:00|11677.7|11676.1|11678.3|11677.2|11678.9|11677.9|11677.7|11676.1|45
1756422600000|2025-08-28 23:10:00|11678.2|11677.3|11677.2|11676.3|11678.2|11677.3|11677.2|11676.3|24
1756422900000|2025-08-28 23:15:00|11677|11676.1|11680.9|11679.6|11681.6|11681|11677|11676.1|54
1756423200000|2025-08-28 23:20:00|11680.8|11679.8|11680.4|11679.5|11681.8|11680.9|11680.3|11679.4|49
1756423500000|2025-08-28 23:25:00|11680.2|11679.3|11679.1|11678.2|11680.5|11679.9|11679|11678.1|31
1756423800000|2025-08-28 23:30:00|11679|11678.1|11679|11678.4|11680.4|11679.8|11678.7|11677.8|55
1756424100000|2025-08-28 23:35:00|11679.2|11678.6|11679.7|11679.1|11680.1|11679.5|11679.2|11678.5|31
1756424400000|2025-08-28 23:40:00|11679.9|11679|11681.4|11680.8|11681.5|11680.9|11679.5|11678.4|40
1756424700000|2025-08-28 23:45:00|11681.3|11680.7|11680.4|11679.5|11681.3|11680.7|11679.9|11679|42
1756425000000|2025-08-28 23:50:00|11680|11679.1|11682.5|11681.6|11682.7|11681.7|11679.9|11679|48
1756425300000|2025-08-28 23:55:00|11682.7|11681.5|11679.6|11678.7|11682.9|11682|11679.5|11678.6|45
1756425600000|2025-08-29 00:00:00|11679.5|11678.6|11681.2|11680.6|11681.2|11680.6|11678.3|11677.4|123
1756425900000|2025-08-29 00:05:00|11681.5|11680.9|11679.6|11679|11682.6|11682|11679.3|11678.7|94
1756426200000|2025-08-29 00:10:00|11679.5|11678.9|11679.6|11679|11680.6|11680|11679.1|11678.5|49
1756426500000|2025-08-29 00:15:00|11679.5|11678.9|11677.8|11677.2|11679.5|11678.9|11677.3|11676.7|67
1756426800000|2025-08-29 00:20:00|11677.6|11677|11675.4|11674.8|11677.8|11677.2|11675|11674.4|72
1756427100000|2025-08-29 00:25:00|11675.3|11674.7|11676.8|11676.2|11677.2|11676.6|11675.2|11674.4|60
1756427400000|2025-08-29 00:30:00|11676.9|11676.3|11675.1|11674.5|11677.8|11677.2|11674.6|11674|86
1756427700000|2025-08-29 00:35:00|11675.4|11674.8|11675|11674.4|11675.8|11675.2|11674.1|11673.5|69
1756428000000|2025-08-29 00:40:00|11675.1|11674.5|11675.7|11675.1|11676.6|11676|11675.1|11674.5|45
1756428300000|2025-08-29 00:45:00|11675.8|11675.2|11676.9|11676.3|11677.5|11676.9|11675|11674.3|78
1756428600000|2025-08-29 00:50:00|11676.8|11676.2|11674.2|11673.6|11678|11677.4|11673.2|11672.6|153
1756428900000|2025-08-29 00:55:00|11675|11674.1|11675|11674.4|11675.6|11675|11673.3|11672.7|124
1756429200000|2025-08-29 01:00:00|11675.1|11674.5|11675.3|11674.7|11676.8|11676.2|11674.9|11674.3|83
1756429500000|2025-08-29 01:05:00|11675.2|11674.6|11670.6|11670|11675.2|11674.6|11668.5|11667.9|149
1756429800000|2025-08-29 01:10:00|11670.2|11669.6|11674.5|11673.6|11675.2|11674.3|11670.2|11669.6|87
1756430100000|2025-08-29 01:15:00|11674.6|11673.7|11670.4|11669.8|11674.8|11673.9|11670.3|11669.7|186
1756430400000|2025-08-29 01:20:00|11670.5|11669.9|11664.2|11663.6|11670.9|11670.2|11663.6|11663|196
1756430700000|2025-08-29 01:25:00|11664.1|11663.5|11664.5|11663.9|11665.7|11664.8|11662|11660.8|187
1756431000000|2025-08-29 01:30:00|11664.7|11664.1|11664.4|11663.8|11665.8|11664.9|11662.9|11662.3|151
1756431300000|2025-08-29 01:35:00|11664.7|11664.1|11660.1|11659.5|11665.7|11665|11660.1|11659.5|110
1756431600000|2025-08-29 01:40:00|11660.2|11659.6|11665.2|11664.6|11665.3|11664.7|11660.2|11659.6|126
1756431900000|2025-08-29 01:45:00|11665.3|11664.7|11661.5|11660.6|11665.8|11665.2|11660.3|11659.7|146
1756432200000|2025-08-29 01:50:00|11661.7|11660.5|11659.1|11658.5|11661.7|11660.5|11656.8|11656.2|152
1756432500000|2025-08-29 01:55:00|11659.4|11658.8|11659.2|11658.6|11660.6|11660|11656.6|11656|155
1756432800000|2025-08-29 02:00:00|11659.4|11658.8|11663.1|11662.5|11663.1|11662.5|11659.3|11658.7|117
1756433100000|2025-08-29 02:05:00|11663|11662.4|11661|11660.4|11663|11662.4|11660.8|11660.1|89
1756433400000|2025-08-29 02:10:00|11660.9|11660.3|11662|11661.1|11662.4|11661.5|11660.3|11659.5|90
1756433700000|2025-08-29 02:15:00|11661.9|11661|11662|11661.4|11663.2|11662.3|11661.6|11660.7|65
1756434000000|2025-08-29 02:20:00|11662.1|11661.5|11661.9|11661|11662.6|11661.8|11659.6|11659|95
1756434300000|2025-08-29 02:25:00|11662|11661.1|11660.8|11660.2|11662.4|11661.6|11660.5|11659.9|54
1756434600000|2025-08-29 02:30:00|11661.1|11660.5|11662.3|11661.7|11662.3|11661.7|11660.2|11659.6|57
1756434900000|2025-08-29 02:35:00|11662.4|11661.8|11662.6|11662|11663.4|11662.1|11660.1|11659.5|62
1756435200000|2025-08-29 02:40:00|11663.1|11661.9|11661.7|11661.1|11663.1|11662.4|11661.4|11660.6|65
1756435500000|2025-08-29 02:45:00|11661.8|11661.2|11663.5|11662.6|11663.8|11662.8|11661.6|11661|60
1756435800000|2025-08-29 02:50:00|11663.7|11662.8|11664|11662.5|11665.7|11665.1|11661.8|11661.2|108
1756436100000|2025-08-29 02:55:00|11664.1|11662.6|11662.4|11661.8|11664.1|11662.7|11661.2|11660.3|88
1756436400000|2025-08-29 03:00:00|11662.2|11661.6|11661.9|11661.3|11663.6|11663|11661.2|11660.6|84
1756436700000|2025-08-29 03:05:00|11662|11661.4|11661.7|11661.1|11662.9|11662.1|11660.7|11660|57
1756437000000|2025-08-29 03:10:00|11661.8|11661.2|11660.9|11660.3|11662.6|11662|11660.8|11660.2|44
1756437300000|2025-08-29 03:15:00|11661.1|11660.5|11661.1|11660.5|11661.6|11661|11660.4|11659.8|65
1756437600000|2025-08-29 03:20:00|11661.2|11660.6|11661.9|11661.3|11662.4|11661.6|11661.2|11660.6|51
1756437900000|2025-08-29 03:25:00|11662.1|11661.5|11661.9|11661.3|11662.7|11662.1|11661.1|11660.5|48
1756438200000|2025-08-29 03:30:00|11661.8|11661.2|11661.5|11660.9|11662.3|11661.7|11661.4|11660.8|49
1756438500000|2025-08-29 03:35:00|11661.7|11661.1|11661.8|11661.2|11662.6|11661.9|11660.8|11660.2|42
1756438800000|2025-08-29 03:40:00|11662.1|11661.5|11662.3|11661.4|11663.3|11662.3|11661.9|11661.1|40
1756439100000|2025-08-29 03:45:00|11662|11661.3|11664.3|11663.7|11664.7|11663.7|11661.9|11661.2|55
1756439400000|2025-08-29 03:50:00|11664.4|11663.8|11664.2|11663.6|11665.3|11664.7|11664.2|11663.6|47
1756439700000|2025-08-29 03:55:00|11664.3|11663.7|11663.4|11662.5|11665.1|11664.5|11662.5|11661.9|58
1756440000000|2025-08-29 04:00:00|11663.3|11662.4|11661.7|11661.1|11664.3|11663.4|11661|11660.4|72
1756440300000|2025-08-29 04:05:00|11660.6|11660|11661.6|11661|11662.7|11661.8|11660.2|11659.6|55
1756440600000|2025-08-29 04:10:00|11661.7|11661.1|11659.6|11658.7|11662.5|11661.9|11659.1|11658.5|45
1756440900000|2025-08-29 04:15:00|11659.3|11659|11660.9|11660.3|11662|11660.9|11659.3|11659|49
1756441200000|2025-08-29 04:20:00|11661|11660.4|11661.9|11661|11662|11661.1|11660.7|11660.1|27
1756441500000|2025-08-29 04:25:00|11662|11661.1|11661.6|11661|11662.7|11661.9|11661.6|11661|26
1756441800000|2025-08-29 04:30:00|11661.5|11660.9|11661.2|11660.6|11661.8|11661|11661|11660.4|27
1756442100000|2025-08-29 04:35:00|11661.6|11661|11662.1|11661.5|11663.5|11662.9|11661.5|11660.9|56
1756442400000|2025-08-29 04:40:00|11662.3|11661.7|11663|11662.4|11663.7|11663.1|11662.3|11661.7|33
1756442700000|2025-08-29 04:45:00|11662.9|11662.3|11663.7|11663.1|11665|11664.4|11661.9|11661.3|41
1756443000000|2025-08-29 04:50:00|11663.6|11663|11663.6|11663|11665|11664.4|11663.3|11662.7|41
1756443300000|2025-08-29 04:55:00|11663.4|11662.8|11665.3|11664.4|11665.4|11664.7|11663.2|11662.6|44
1756443600000|2025-08-29 05:00:00|11665.2|11664.3|11664.3|11663.4|11665.8|11664.9|11663.7|11662.8|64
1756443900000|2025-08-29 05:05:00|11664.4|11663.5|11663.8|11662.7|11664.4|11663.5|11662.6|11661.9|48
1756444200000|2025-08-29 05:10:00|11663.7|11662.9|11663.5|11662.6|11664.2|11663.1|11662.6|11661.8|43
1756444500000|2025-08-29 05:15:00|11663.6|11662.7|11662.7|11662.1|11664.3|11663.4|11662.3|11661.7|49
1756444800000|2025-08-29 05:20:00|11662.9|11662.3|11663|11662.4|11663.7|11662.5|11661.8|11661.2|39
1756445100000|2025-08-29 05:25:00|11663.5|11662.9|11663.8|11663.2|11665.6|11664.9|11663.5|11662.9|64
1756445400000|2025-08-29 05:30:00|11663.9|11663.3|11664.7|11664.1|11664.7|11664.1|11663.1|11662.5|42
1756445700000|2025-08-29 05:35:00|11664.8|11664.2|11664.2|11663.3|11665.2|11664.2|11663.4|11662.7|40
1756446000000|2025-08-29 05:40:00|11664.3|11663.4|11665.1|11664.5|11665.4|11664.5|11662.5|11661.9|62
1756446300000|2025-08-29 05:45:00|11665.2|11664.6|11664.8|11664.2|11666.7|11665.7|11664.2|11663.6|56
1756446600000|2025-08-29 05:50:00|11664.7|11664.1|11666.4|11665.8|11667|11666.4|11663.6|11663|49
1756446900000|2025-08-29 05:55:00|11666.9|11666.3|11670.1|11669.5|11670.6|11670|11666.7|11666.1|156
1756447200000|2025-08-29 06:00:00|11669.8|11669.2|11668.9|11668|11670.9|11670.1|11668|11667.4|182
1756447500000|2025-08-29 06:05:00|11668.8|11667.9|11666.1|11665.5|11668.8|11667.9|11664.9|11664.3|136
1756447800000|2025-08-29 06:10:00|11666.4|11665.8|11664.1|11663.5|11666.4|11665.8|11663.8|11663.2|77
1756448100000|2025-08-29 06:15:00|11664|11663.4|11665.1|11664.5|11665.4|11664.8|11663.3|11662.5|102
1756448400000|2025-08-29 06:20:00|11665.2|11664.6|11668.2|11667.6|11669.2|11668.6|11665.2|11664.6|134
1756448700000|2025-08-29 06:25:00|11668.4|11667.8|11669.3|11668.1|11669.6|11669|11666.5|11665.9|136
1756449000000|2025-08-29 06:30:00|11669.4|11668.2|11666.4|11665.8|11670.4|11669.8|11664.8|11664.2|109
1756449300000|2025-08-29 06:35:00|11666.2|11665.6|11666.1|11665.5|11666.7|11666.1|11665|11664.4|88
1756449600000|2025-08-29 06:40:00|11666.4|11665.8|11666.5|11665.1|11667.1|11666.5|11665.2|11664.6|97
1756449900000|2025-08-29 06:45:00|11666.6|11665.3|11663.5|11662.9|11666.7|11666.1|11663.3|11662.4|194
1756450200000|2025-08-29 06:50:00|11664|11663.4|11662.4|11661.8|11664.4|11663.8|11661.7|11660.8|168
1756450500000|2025-08-29 06:55:00|11662.3|11661.7|11667.5|11666.1|11668.7|11667.8|11661.5|11660.9|184
1756450800000|2025-08-29 07:00:00|11666.8|11665.1|11666.6|11666|11671|11670.4|11665.1|11663.6|259
1756451100000|2025-08-29 07:05:00|11666.8|11666.2|11670|11669.4|11671.7|11671.1|11666.8|11666.2|158
1756451400000|2025-08-29 07:10:00|11670.1|11669.5|11670.4|11669.2|11672.4|11671.8|11670|11669.1|168
1756451700000|2025-08-29 07:15:00|11670.3|11669.1|11665.7|11665.1|11672.6|11671.7|11665.6|11665|240
1756452000000|2025-08-29 07:20:00|11665.8|11665.2|11665.4|11664.8|11666.6|11666|11663.2|11662.6|175
1756452300000|2025-08-29 07:25:00|11665.3|11664.7|11664.1|11663.5|11666|11665.4|11663.3|11662.7|110
1756452600000|2025-08-29 07:30:00|11664|11663.4|11667.1|11666.5|11667.8|11667.2|11663.8|11663.2|221
1756452900000|2025-08-29 07:35:00|11666.8|11666.2|11668.5|11667.9|11668.8|11668.2|11665.1|11664.5|165
1756453200000|2025-08-29 07:40:00|11668.2|11667.6|11665.8|11665.2|11669.1|11668.5|11664.6|11664|153
1756453500000|2025-08-29 07:45:00|11666|11665.4|11666.6|11666|11669.1|11668.2|11666|11665.4|201
1756453800000|2025-08-29 07:50:00|11667.1|11666.5|11675.7|11674.3|11676.1|11674.7|11666.7|11666.1|165
1756454100000|2025-08-29 07:55:00|11676.5|11675.1|11676.3|11675.1|11678|11676.8|11673.3|11672.6|315
1756454400000|2025-08-29 08:00:00|11676.4|11675.2|11677.5|11676.9|11678.6|11677.8|11674.7|11673.8|263
1756454700000|2025-08-29 08:05:00|11677.3|11676.7|11673.3|11672.7|11678.2|11677.6|11671.6|11671|231
1756455000000|2025-08-29 08:10:00|11673.4|11672.8|11673.2|11672.6|11674.8|11674.2|11671.9|11671.3|150
1756455300000|2025-08-29 08:15:00|11673|11672.4|11670.6|11669.7|11673.5|11672.9|11670.5|11669.7|129
1756455600000|2025-08-29 08:20:00|11670.7|11669.8|11673.6|11673|11673.6|11673|11670.2|11669|180
1756455900000|2025-08-29 08:25:00|11673.5|11672.9|11678.1|11677.5|11679.1|11677.8|11673.5|11672.9|193
1756456200000|2025-08-29 08:30:00|11677.9|11677.3|11686.6|11686|11691|11690.1|11677.9|11677.3|393
1756456500000|2025-08-29 08:35:00|11686.8|11686.2|11687.3|11686.7|11688.7|11688.1|11685.5|11684.6|143
1756456800000|2025-08-29 08:40:00|11687.2|11686.6|11686.2|11685.6|11687.3|11686.7|11682.4|11681.8|191
1756457100000|2025-08-29 08:45:00|11686.9|11686.3|11684.8|11684.2|11687.8|11687.2|11684.5|11683.9|127
1756457400000|2025-08-29 08:50:00|11684.7|11684.1|11677.2|11676.6|11684.7|11684.1|11675.5|11674.9|207
1756457700000|2025-08-29 08:55:00|11677.5|11676.5|11677.3|11675.2|11677.7|11676.5|11673.9|11673|404
1756458000000|2025-08-29 09:00:00|11677.2|11675.3|11676.2|11675.6|11678.7|11678.1|11673.5|11672.9|187
1756458300000|2025-08-29 09:05:00|11676.3|11675.7|11677.8|11676.9|11678.3|11677|11676.1|11675.4|170
1756458600000|2025-08-29 09:10:00|11677.9|11677|11679.6|11678.7|11680.3|11678.9|11675.2|11674.5|169
1756458900000|2025-08-29 09:15:00|11680.2|11679.3|11680.3|11679.7|11683.2|11682.4|11680.1|11678.9|166
1756459200000|2025-08-29 09:20:00|11680.1|11679.5|11679.3|11678.7|11681.6|11681|11677.8|11677.2|147
1756459500000|2025-08-29 09:25:00|11679.2|11678.6|11677.2|11676.6|11680.1|11679.5|11676.9|11676.3|110
1756459800000|2025-08-29 09:30:00|11677.3|11676.7|11670.5|11669.9|11677.5|11676.9|11669.7|11669|205
1756460100000|2025-08-29 09:35:00|11670.6|11670|11675.1|11674.5|11675.5|11674.9|11669.3|11668.7|188
1756460400000|2025-08-29 09:40:00|11675.4|11674.8|11672.9|11672.3|11675.4|11674.8|11670.5|11669.9|180
1756460700000|2025-08-29 09:45:00|11672.6|11672|11675.2|11674.6|11676.2|11675.3|11672|11671.4|139
1756461000000|2025-08-29 09:50:00|11675.6|11675|11675.3|11674.7|11677.4|11676.8|11674.2|11673.6|148
1756461300000|2025-08-29 09:55:00|11675.1|11674.5|11673.4|11672.8|11676.3|11675.7|11672.8|11672.2|160
1756461600000|2025-08-29 10:00:00|11673.3|11672.7|11674.3|11673.7|11675.2|11674.3|11671.6|11671|150
1756461900000|2025-08-29 10:05:00|11674.1|11673.5|11672.6|11672|11674.1|11673.5|11672|11671.4|105
1756462200000|2025-08-29 10:10:00|11672.7|11672.1|11668.6|11667.7|11673.1|11672.5|11667.3|11666.7|154
1756462500000|2025-08-29 10:15:00|11668.4|11667.5|11666.9|11666|11669.2|11668.3|11666.3|11664.8|178
1756462800000|2025-08-29 10:20:00|11667.3|11666.4|11669.7|11669.1|11669.8|11669.2|11666.3|11665.4|95
1756463100000|2025-08-29 10:25:00|11669.8|11669.2|11671.6|11671|11672.6|11672|11669.2|11668.6|111
1756463400000|2025-08-29 10:30:00|11671.7|11671.1|11671.6|11671|11672.2|11671.6|11669.8|11669.2|98
1756463700000|2025-08-29 10:35:00|11671.7|11671.1|11672.5|11671.6|11672.5|11671.6|11669.7|11669.1|83
1756464000000|2025-08-29 10:40:00|11672.4|11671.5|11670|11669.4|11673.7|11672.7|11669.8|11669.2|103
1756464300000|2025-08-29 10:45:00|11669.8|11669.2|11668.5|11667.6|11670.2|11669.6|11668.3|11667.1|103
1756464600000|2025-08-29 10:50:00|11668.3|11667.4|11668.5|11667.9|11669.5|11668.6|11666.1|11665.5|113
1756464900000|2025-08-29 10:55:00|11668.8|11668.2|11668.4|11667.8|11670.2|11669.6|11666.3|11665.7|149
1756465200000|2025-08-29 11:00:00|11668.3|11667.7|11666.3|11665.7|11668.7|11668.1|11665.4|11664.8|137
1756465500000|2025-08-29 11:05:00|11666.4|11665.8|11667.5|11666.9|11668.4|11667.8|11665.9|11665.3|134
1756465800000|2025-08-29 11:10:00|11667.3|11666.7|11665.1|11664.2|11667.4|11666.8|11664.1|11663.2|157
1756466100000|2025-08-29 11:15:00|11665.2|11664.3|11666.5|11665.9|11668|11667.1|11664.7|11663.8|119
1756466400000|2025-08-29 11:20:00|11667.1|11666.5|11664|11663.4|11667.9|11667.3|11663.2|11662.6|97
1756466700000|2025-08-29 11:25:00|11664.1|11663.5|11663.9|11663.3|11665.7|11665.1|11663.6|11663|121
1756467000000|2025-08-29 11:30:00|11663.7|11663.1|11664.5|11663.4|11664.6|11664|11662.5|11661.9|98
1756467300000|2025-08-29 11:35:00|11664.6|11663.9|11664.6|11664|11664.6|11664|11662.5|11661.9|81
1756467600000|2025-08-29 11:40:00|11664.5|11663.9|11663.3|11662.7|11665.4|11664.8|11662.9|11662.3|102
1756467900000|2025-08-29 11:45:00|11663.4|11662.8|11665.7|11664.8|11665.7|11664.8|11661.6|11661|105
1756468200000|2025-08-29 11:50:00|11664.5|11663.6|11664.7|11664.1|11666.4|11665.5|11663|11662.4|113
1756468500000|2025-08-29 11:55:00|11664.6|11664|11664.2|11662.9|11666.1|11665.5|11662.9|11662.3|167
1756468800000|2025-08-29 12:00:00|11664.1|11662.8|11662.1|11661.5|11665.2|11664.1|11661.8|11661.2|191
1756469100000|2025-08-29 12:05:00|11662.2|11661.6|11658.8|11657.9|11663.1|11662.5|11658.6|11657.9|105
1756469400000|2025-08-29 12:10:00|11658.7|11657.8|11659.2|11658.6|11659.7|11659.1|11653.8|11652.8|302
1756469700000|2025-08-29 12:15:00|11659.3|11658.7|11658.5|11657.9|11660.2|11659.6|11657.8|11657.2|152
1756470000000|2025-08-29 12:20:00|11658.4|11657.8|11658.1|11657.5|11660.1|11659.5|11657.1|11656.5|144
1756470300000|2025-08-29 12:25:00|11658.4|11657.8|11660.7|11654.7|11660.8|11659.6|11655.2|11654.3|218
1756470600000|2025-08-29 12:30:00|11661.1|11655.1|11659.1|11658.2|11664.9|11664|11651.4|11650.5|693
1756470900000|2025-08-29 12:35:00|11658.6|11657.7|11659.5|11658.9|11664|11663.4|11657.3|11656.7|387
1756471200000|2025-08-29 12:40:00|11659.4|11658.8|11656.6|11656|11660.2|11659.6|11652.5|11651.9|349
1756471500000|2025-08-29 12:45:00|11655.4|11654.8|11659.2|11658.6|11659.3|11658.7|11654.7|11654.1|245
1756471800000|2025-08-29 12:50:00|11659.3|11658.7|11661.3|11660.7|11664.5|11663.9|11659|11658.4|257
1756472100000|2025-08-29 12:55:00|11661.1|11660.5|11659|11658.4|11663|11662.4|11657.8|11657.2|217
1756472400000|2025-08-29 13:00:00|11659.1|11658.5|11661.9|11661.3|11664.5|11663.9|11658.3|11657.7|261
1756472700000|2025-08-29 13:05:00|11661.8|11661.2|11656.8|11655.9|11661.9|11661.2|11653.9|11653.3|262
1756473000000|2025-08-29 13:10:00|11656.9|11656|11660.9|11660|11661.4|11660.8|11655.4|11654.8|188
1756473300000|2025-08-29 13:15:00|11660.7|11660.1|11664.4|11663.5|11664.7|11663.8|11660|11659.4|166
1756473600000|2025-08-29 13:20:00|11664.7|11663.8|11664.7|11664.1|11667.6|11666.7|11663.6|11662.8|254
1756473900000|2025-08-29 13:25:00|11664.6|11664|11662.6|11662|11667.7|11666.8|11661.9|11661.3|221
1756474200000|2025-08-29 13:30:00|11663|11662.4|11662|11661.4|11663.3|11662.4|11656.7|11656.1|355
1756474500000|2025-08-29 13:35:00|11661.8|11661.2|11662|11661.4|11662|11661.4|11657.6|11657|205
1756474800000|2025-08-29 13:40:00|11662.2|11661.6|11666.9|11666.3|11667.3|11666.7|11662.1|11661.5|245
1756475100000|2025-08-29 13:45:00|11666.5|11665.9|11664.4|11663.5|11668.7|11668.1|11664|11663.1|279
1756475400000|2025-08-29 13:50:00|11664.5|11663.6|11668.1|11667.5|11669|11668.4|11662.7|11662.1|285
1756475700000|2025-08-29 13:55:00|11668.3|11667.7|11670.7|11668.3|11673.2|11672.6|11668.3|11667.7|365
1756476000000|2025-08-29 14:00:00|11671|11670.1|11674.5|11673.9|11676.2|11675|11670.1|11669.1|501
1756476300000|2025-08-29 14:05:00|11674.6|11674|11678.6|11677.7|11679.7|11679.1|11674.5|11673.9|430
1756476600000|2025-08-29 14:10:00|11678.7|11677.8|11677.9|11677.3|11682.8|11681.6|11677.8|11676.7|444
1756476900000|2025-08-29 14:15:00|11677.7|11677.1|11685.3|11684.4|11685.8|11684.9|11677.7|11677.1|412
1756477200000|2025-08-29 14:20:00|11685.4|11684.5|11685.9|11685|11686.6|11685.7|11683.5|11682.6|235
1756477500000|2025-08-29 14:25:00|11685.8|11684.9|11685.7|11685.1|11686.1|11685.2|11682.8|11682.2|273
1756477800000|2025-08-29 14:30:00|11685.6|11685|11698.1|11697.5|11699.3|11698.7|11685|11684.4|560
1756478100000|2025-08-29 14:35:00|11697.6|11697|11699.2|11698.6|11700.8|11699.9|11696.3|11695.7|401
1756478400000|2025-08-29 14:40:00|11699.1|11698.5|11696.2|11695.3|11700.9|11700.3|11695.3|11694.4|388
1756478700000|2025-08-29 14:45:00|11696.5|11695.6|11691.4|11690.5|11696.8|11695.9|11690.4|11689.8|390
1756479000000|2025-08-29 14:50:00|11691.3|11690.7|11692.6|11691.7|11694.9|11694.3|11685.7|11685|497
1756479300000|2025-08-29 14:55:00|11692.5|11691.6|11704.6|11704|11705.4|11704.8|11692.4|11691.5|593
1756479600000|2025-08-29 15:00:00|11704.7|11704.1|11705.2|11704.3|11709|11708.4|11703.1|11702.5|668
1756479900000|2025-08-29 15:05:00|11705.1|11704.2|11699.7|11699.1|11705.3|11704.4|11698.3|11697.4|471
1756480200000|2025-08-29 15:10:00|11700|11699.4|11699.3|11698.7|11703|11702.4|11697.5|11696.9|302
1756480500000|2025-08-29 15:15:00|11699.1|11698.5|11698|11697.1|11699.8|11699.2|11695.5|11694.9|255
1756480800000|2025-08-29 15:20:00|11697.9|11697|11697.9|11697.3|11700.7|11700.1|11696.1|11695.5|243
1756481100000|2025-08-29 15:25:00|11697.8|11697.2|11699.1|11698.5|11699.8|11698.9|11696.4|11695.8|209
1756481400000|2025-08-29 15:30:00|11699.3|11698.7|11698.6|11698|11700|11699.4|11696.2|11695.6|208
1756481700000|2025-08-29 15:35:00|11698.5|11697.9|11699.8|11699.2|11703.1|11702.2|11696.7|11696.1|208
1756482000000|2025-08-29 15:40:00|11700|11699.4|11700.9|11700.3|11700.9|11700.3|11697.2|11696.6|137
1756482300000|2025-08-29 15:45:00|11701|11700.4|11699.3|11698.7|11701.9|11701.3|11698.2|11697.6|125
1756482600000|2025-08-29 15:50:00|11699.4|11698.8|11699.5|11698.6|11702.3|11701.7|11697.9|11697.3|206
1756482900000|2025-08-29 15:55:00|11699.6|11698.7|11694.5|11693.9|11700.4|11699.8|11694.5|11693.9|156
1756483200000|2025-08-29 16:00:00|11695.1|11694.5|11697.5|11696.9|11698|11697.4|11693.7|11693.1|191
1756483500000|2025-08-29 16:05:00|11697.6|11697|11702.1|11701.5|11704.3|11702.8|11696.1|11695.5|264
1756483800000|2025-08-29 16:10:00|11702.6|11701.3|11704.1|11702.7|11704.2|11703.1|11700.1|11699.5|291
1756484100000|2025-08-29 16:15:00|11703.2|11701.8|11704.3|11703.4|11705.7|11704.4|11703|11701.8|209
1756484400000|2025-08-29 16:20:00|11704.2|11703.3|11704.6|11704|11707.1|11705.8|11703.1|11701.9|197
1756484700000|2025-08-29 16:25:00|11704.5|11703.9|11700.8|11699.7|11707.8|11706.9|11699.8|11698.9|237
1756485000000|2025-08-29 16:30:00|11700.9|11699.8|11697.7|11696.8|11702.5|11701.6|11696.6|11695.9|132
1756485300000|2025-08-29 16:35:00|11697.5|11696.6|11701.1|11700.5|11701.9|11701.1|11696.9|11696.3|132
1756485600000|2025-08-29 16:40:00|11700.9|11700.3|11700.9|11700.3|11701.8|11701.2|11699.5|11698.9|83
1756485900000|2025-08-29 16:45:00|11701|11700.4|11697.5|11696.6|11701.7|11701|11697.5|11696.6|94
1756486200000|2025-08-29 16:50:00|11697.6|11696.7|11703.2|11702.6|11703.4|11702.8|11697.1|11696.2|76
1756486500000|2025-08-29 16:55:00|11703.3|11702.7|11701.7|11701.1|11704.2|11703.6|11701|11700.4|133
1756486800000|2025-08-29 17:00:00|11701.5|11700.9|11697.9|11697.3|11703.1|11702.5|11697.9|11697.3|122
1756487100000|2025-08-29 17:05:00|11698|11697.4|11699.1|11698.5|11700.6|11699.8|11698|11697.4|88
1756487400000|2025-08-29 17:10:00|11699|11698.4|11698.3|11697.7|11699.1|11698.5|11696.5|11695.9|78
1756487700000|2025-08-29 17:15:00|11698.1|11697.5|11701.1|11700.5|11701.1|11700.5|11697.5|11696.9|72
1756488000000|2025-08-29 17:20:00|11701.2|11700.6|11699.6|11699|11702|11701.4|11699.6|11699|97
1756488300000|2025-08-29 17:25:00|11699.8|11699.2|11698.7|11698.1|11699.9|11699.3|11698.1|11697.5|78
1756488600000|2025-08-29 17:30:00|11698.8|11698.2|11699|11698.4|11699.4|11698.8|11697.6|11697|64
1756488900000|2025-08-29 17:35:00|11699.1|11698.5|11699.3|11698.7|11699.7|11699.1|11697.8|11697.2|45
1756489200000|2025-08-29 17:40:00|11700.4|11699.8|11700.5|11699.3|11700.9|11700.3|11699.1|11698.5|59
1756489500000|2025-08-29 17:45:00|11700.6|11700|11698.6|11698|11701.2|11700.6|11698.2|11697.6|122
1756489800000|2025-08-29 17:50:00|11699|11698.4|11699|11698.4|11699.4|11698.8|11697.8|11697.2|81
1756490100000|2025-08-29 17:55:00|11698.9|11698.3|11697|11696.4|11699.1|11698.5|11696.6|11696|89
1756490400000|2025-08-29 18:00:00|11696.8|11696.2|11697.7|11697.1|11698.5|11697.9|11695.9|11695.3|93
1756490700000|2025-08-29 18:05:00|11697.9|11697.3|11698.3|11697.7|11698.6|11698|11697|11696.4|39
1756491000000|2025-08-29 18:10:00|11698|11697.4|11695|11694.4|11698.4|11697.8|11694.8|11694.2|68
1756491300000|2025-08-29 18:15:00|11694.9|11694.3|11695|11694.1|11696.3|11695.7|11694.5|11693.8|58
1756491600000|2025-08-29 18:20:00|11694.9|11694|11695.1|11694.5|11695.2|11694.6|11693.9|11693.3|54
1756491900000|2025-08-29 18:25:00|11695.5|11694.9|11693.8|11693.2|11696.2|11695.6|11693.8|11693|44
1756492200000|2025-08-29 18:30:00|11693.7|11693.1|11696.5|11695.9|11696.9|11696.3|11693.7|11693.1|54
1756492500000|2025-08-29 18:35:00|11696.7|11696.1|11696.1|11695.5|11698|11697.4|11696|11695.4|52
1756492800000|2025-08-29 18:40:00|11695.6|11695|11695.6|11695|11696.9|11696.3|11695.1|11694.5|69
1756493100000|2025-08-29 18:45:00|11695.3|11694.7|11697.5|11696.9|11697.5|11696.9|11695.2|11694.6|55
1756493400000|2025-08-29 18:50:00|11697.7|11697.1|11697.1|11696.5|11698.2|11697.6|11696.9|11696.3|53
1756493700000|2025-08-29 18:55:00|11697.2|11696.6|11698.6|11698|11699.6|11699|11697.1|11696.5|87
1756494000000|2025-08-29 19:00:00|11698.5|11697.9|11697.7|11697.1|11699.8|11699.2|11696.8|11696.2|99
1756494300000|2025-08-29 19:05:00|11697.8|11697.2|11696.5|11695.9|11697.9|11697.3|11695.9|11695.3|46
1756494600000|2025-08-29 19:10:00|11696.6|11696|11695.1|11694.5|11697|11696.4|11694.7|11693.8|56
1756494900000|2025-08-29 19:15:00|11695|11694.4|11693.6|11693|11695.8|11695.2|11693.6|11693|45
1756495200000|2025-08-29 19:20:00|11693.9|11693.3|11694.4|11693.5|11696.3|11695.7|11693.9|11693.3|61
1756495500000|2025-08-29 19:25:00|11694.3|11693.4|11696.1|11695.5|11696.3|11695.7|11693.9|11693.3|48
1756495800000|2025-08-29 19:30:00|11696.3|11695.7|11696.1|11695.5|11698.1|11697.5|11695.6|11695|89
1756496100000|2025-08-29 19:35:00|11696.2|11695.6|11697.5|11696.9|11697.6|11697|11695.9|11695.3|59
1756496400000|2025-08-29 19:40:00|11697|11696.4|11698.7|11697.1|11698.7|11698|11696.7|11696.1|70
1756496700000|2025-08-29 19:45:00|11698.8|11697.2|11698.4|11697.8|11699.6|11698.7|11698.1|11696.6|72
1756497000000|2025-08-29 19:50:00|11698.6|11698|11697.6|11697|11699.4|11698.8|11697.5|11696.9|89
1756497300000|2025-08-29 19:55:00|11697.3|11696.7|11698.4|11697.8|11699.1|11698.5|11696.8|11696.2|168
1756497600000|2025-08-29 20:00:00|11698.8|11698.2|11699.9|11699|11701.2|11700.6|11698|11697.1|134
1756497900000|2025-08-29 20:05:00|11699.8|11698.9|11698.5|11697.6|11699.8|11699|11698.3|11697.4|34
1756498200000|2025-08-29 20:10:00|11698.4|11697.5|11697.2|11696.3|11698.4|11697.5|11697|11696.1|32
1756498500000|2025-08-29 20:15:00|11697.3|11696.4|11695.4|11694.5|11697.3|11696.4|11695.2|11694.3|21
1756498800000|2025-08-29 20:20:00|11695.5|11694.6|11696.3|11695.4|11696.8|11695.9|11695.5|11694.6|21
1756499100000|2025-08-29 20:25:00|11696.5|11695.6|11696.3|11695.4|11697|11696.1|11695|11694.1|144
1756499400000|2025-08-29 20:30:00|11696.2|11695.3|11694.8|11691.4|11696.8|11695.9|11693.4|11690.7|76
1756499700000|2025-08-29 20:35:00|11694.6|11691.1|11693|11689.3|11694.6|11691.5|11691.5|11689.3|74
1756500000000|2025-08-29 20:40:00|11692.9|11689.4|11693.3|11689.2|11695|11692.4|11692.1|11689|90
1756500300000|2025-08-29 20:45:00|11693.4|11689.3|11687.2|11682.9|11693.5|11689.4|11686.2|11682.1|141
1756500600000|2025-08-29 20:50:00|11687.5|11683.2|11690|11685.3|11690|11685.3|11683.9|11679.1|138
1756500900000|2025-08-29 20:55:00|11690.2|11684.8|11689.1|11682.5|11692.3|11685.7|11689.1|11682.5|98
1756670400000|2025-08-31 20:00:00|11688.6|11682.6|11696.1|11690.1|11699.4|11691|11688.6|11682.1|6
1756670700000|2025-08-31 20:05:00|11699.2|11693|11699.3|11692.9|11699.5|11693.8|11699.1|11690.5|12
1756671300000|2025-08-31 20:15:00|11702.2|11690.2|11699.1|11693.1|11702.2|11693.1|11699.1|11690.2|2
1756671600000|2025-08-31 20:20:00|11702.3|11690.3|11699.2|11693|11702.3|11693|11699.2|11690.3|2
1756671900000|2025-08-31 20:25:00|11702.4|11690.4|11700.1|11694.4|11702.4|11695|11699.4|11690.4|4
1756672200000|2025-08-31 20:30:00|11699.2|11693|11699.4|11693.3|11701|11694.2|11699.2|11687.5|20
1756672500000|2025-08-31 20:35:00|11699.3|11693.4|11699.5|11693.6|11699.5|11693.8|11698.9|11693.4|12
1756672800000|2025-08-31 20:40:00|11698.9|11693.3|11698.7|11693.5|11698.9|11693.5|11698.7|11693.3|5
1756673100000|2025-08-31 20:45:00|11698.6||11698.7||11698.7||11698.6||2
1756673400000|2025-08-31 20:50:00|11697|11695.1|11698.4|11693.7|11698.4|11695.1|11697|11693.7|2
1756673700000|2025-08-31 20:55:00|11698.7|11693.4|11699.3|11693.3|11699.4|11694.8|11697.3|11693|15
1756674000000|2025-08-31 21:00:00|11698.8|11693.4|11700.9|11693.5|11700.9|11694.1|11696.9|11684.3|22
1756674300000|2025-08-31 21:05:00|11701.4|11692.4|11700.6|11692.9|11701.4|11693.3|11697.9|11692|26
1756674600000|2025-08-31 21:10:00|11701.7|11693|11700.6|11692.8|11701.7|11693.1|11700.4|11692.8|9
1756674900000|2025-08-31 21:15:00|11700.9|11692.6|11700.6|11692.8|11700.9|11693|11700.5|11692.5|6
1756675200000|2025-08-31 21:20:00|11699.9|11694|11699.5|11692.9|11700.5|11694.7|11699.3|11692.7|7
1756675500000|2025-08-31 21:25:00|11699|11692.4|11699|11694.3|11699.6|11694.3|11699|11692.4|7
1756675800000|2025-08-31 21:30:00|11698.5|11693.7|11699.6|11693.1|11699.6|11693.7|11698.5|11692.7|23
1756676100000|2025-08-31 21:35:00|11698.6|11692.8|11698.7|11693.1|11698.9|11693.2|11698.3|11692.8|17
1756676400000|2025-08-31 21:40:00|11698.5|11692.8|11695.1|11688.5|11698.8|11693.2|11692.4|11688|141
1756676700000|2025-08-31 21:45:00|11695.2|11688.6|11689.1|11685.1|11695.5|11689.2|11689.1|11684.9|88
1756677000000|2025-08-31 21:50:00|11690.9|11684.9|11693.6|11687.2|11693.7|11687.7|11688.2|11684.7|85
1756677300000|2025-08-31 21:55:00|11693.4|11687|11691.8|11685.2|11693.8|11687.5|11691.3|11684.7|83
1756677600000|2025-08-31 22:00:00|11691.9|11685.3|11689.1|11686.6|11694|11690.1|11688.8|11684.6|165
1756677900000|2025-08-31 22:05:00|11688.9|11687|11687.5|11686.6|11690|11688.7|11687.3|11685.6|90
1756678200000|2025-08-31 22:10:00|11687.7|11686.8|11689.5|11688.6|11690.8|11689.7|11687.7|11686.8|54
1756678500000|2025-08-31 22:15:00|11689.1|11688.2|11688.8|11687.9|11689.8|11688.9|11688.8|11687.9|24
1756678800000|2025-08-31 22:20:00|11689.6|11688.7|11689.9|11688.5|11690.1|11689.2|11689.3|11687.9|47
1756679100000|2025-08-31 22:25:00|11690.1|11688.6|11688.8|11687.5|11690.1|11688.8|11688.5|11687.2|52
1756679400000|2025-08-31 22:30:00|11688.9|11687.6|11690.4|11689.5|11690.5|11689.6|11688.6|11687.2|44
1756679700000|2025-08-31 22:35:00|11690.6|11689.7|11690.8|11689.7|11691.6|11690.2|11690.4|11689.1|30
1756680000000|2025-08-31 22:40:00|11690.7|11689.6|11690.2|11689.3|11690.9|11690|11690|11688.9|34
1756680300000|2025-08-31 22:45:00|11690.3|11689.4|11689.7|11688.8|11690.9|11689.7|11689.5|11688.5|26
1756680600000|2025-08-31 22:50:00|11690.2|11687.7|11689|11688.1|11690.5|11689.5|11688.8|11687.7|29
1756680900000|2025-08-31 22:55:00|11688.9|11688|11688.8|11687.9|11688.9|11688|11687.3|11686.2|41
1756681200000|2025-08-31 23:00:00|11688.9|11688|11690.6|11689.7|11690.6|11689.7|11688.3|11686.4|51
1756681500000|2025-08-31 23:05:00|11690.9|11690|11687.7|11686.8|11691|11690.1|11687.1|11686.5|50
1756681800000|2025-08-31 23:10:00|11687.6|11686.7|11688.5|11687.6|11689.1|11687.9|11687.6|11686.2|23
1756682100000|2025-08-31 23:15:00|11688.9|11687.3|11688.8|11687.4|11689.1|11688.2|11688.1|11687|29
1756682400000|2025-08-31 23:20:00|11688.9|11687.5|11690.2|11689|11690.7|11689.7|11688.8|11687.4|39
1756682700000|2025-08-31 23:25:00|11690.1|11689.1|11688.4|11687.5|11690.3|11689.1|11688.1|11687.2|50
1756683000000|2025-08-31 23:30:00|11688|11687.1|11690.1|11688.8|11690.2|11688.9|11688|11687.1|41
1756683300000|2025-08-31 23:35:00|11690|11688.4|11689.7|11688.8|11690|11688.8|11688.9|11687.9|34
1756683600000|2025-08-31 23:40:00|11689.8|11688.9|11688.6|11687.7|11690.1|11689.2|11688.2|11687.3|26
1756683900000|2025-08-31 23:45:00|11689.4|11688.5|11688.4|11687.8|11689.8|11688.8|11688.4|11687.5|35
1756684200000|2025-08-31 23:50:00|11688.1|11687.5|11690.4|11689.5|11690.4|11689.5|11688|11687.4|32
1756684500000|2025-08-31 23:55:00|11690.5|11689.6|11690.9|11690|11691.1|11690.2|11689.9|11689|38
1756684800000|2025-09-01 00:00:00|11690.8|11689.9|11691.8|11691.2|11692.1|11691.4|11690.4|11689.7|109
1756685100000|2025-09-01 00:05:00|11691.9|11691.3|11693.2|11692.6|11693.5|11692.9|11691.9|11691.3|72
1756685400000|2025-09-01 00:10:00|11693.5|11692.9|11694.3|11693.4|11694.7|11694.1|11693|11692.4|58
1756685700000|2025-09-01 00:15:00|11694.4|11693.5|11695|11694.4|11695.5|11694.9|11694.4|11693.5|76
1756686000000|2025-09-01 00:20:00|11694.6|11694|11694.2|11693.6|11694.6|11694|11693.2|11692.6|53
1756686300000|2025-09-01 00:25:00|11694.4|11693.8|11694|11693.4|11694.4|11693.8|11692.8|11692.2|50
1756686600000|2025-09-01 00:30:00|11694.3|11693.7|11696.4|11695.8|11696.9|11696|11694.2|11693.6|57
1756686900000|2025-09-01 00:35:00|11696.5|11695.9|11698.2|11697.3|11698.7|11697.5|11696.5|11695.9|65
1756687200000|2025-09-01 00:40:00|11698|11697.1|11696.8|11696.2|11698.9|11697.5|11695.7|11695.1|66
1756687500000|2025-09-01 00:45:00|11697|11696.4|11697.8|11697.2|11699|11697.7|11697|11696.3|68
1756687800000|2025-09-01 00:50:00|11697.6|11697|11696.7|11696.1|11698.1|11697.5|11696.5|11695.9|73
1756688100000|2025-09-01 00:55:00|11696.4|11695.8|11697.3|11696.7|11697.8|11697.1|11696.1|11695.5|44
1756688400000|2025-09-01 01:00:00|11697.5|11696.9|11697|11696.4|11697.5|11696.9|11696.1|11695.5|59
1756688700000|2025-09-01 01:05:00|11696.9|11696.3|11694.3|11693.7|11697|11696.4|11692.8|11691.9|72
1756689000000|2025-09-01 01:10:00|11694.2|11693.6|11693.4|11692.5|11694.3|11693.7|11691.2|11690.6|61
1756689300000|2025-09-01 01:15:00|11692.9|11692|11692.1|11691.5|11692.9|11692|11690|11689.2|103
1756689600000|2025-09-01 01:20:00|11691.7|11691.1|11691.2|11690.3|11691.7|11691.1|11689.4|11688.3|85
1756689900000|2025-09-01 01:25:00|11691.1|11690.2|11690.9|11690|11691.9|11691.3|11690.3|11689.7|61
1756690200000|2025-09-01 01:30:00|11690.8|11689.9|11690.4|11689.8|11691.2|11690.4|11688.7|11688.1|109
1756690500000|2025-09-01 01:35:00|11690.3|11689.7|11689.4|11688.8|11690.6|11690|11688.5|11687.9|91
1756690800000|2025-09-01 01:40:00|11689.5|11688.9|11690.6|11690|11691.4|11690.8|11689|11688.4|85
1756691100000|2025-09-01 01:45:00|11690.5|11689.9|11694.5|11693.9|11695.2|11694.6|11690.5|11689.9|102
1756691400000|2025-09-01 01:50:00|11694.6|11694|11692.8|11692.2|11696.1|11695.5|11692.5|11691.9|94
1756691700000|2025-09-01 01:55:00|11692.5|11691.9|11695.4|11694.8|11695.4|11694.8|11692|11691.4|123
1756692000000|2025-09-01 02:00:00|11695.5|11694.9|11698|11697.1|11698.2|11697.6|11695.3|11694.7|101
1756692300000|2025-09-01 02:05:00|11698.2|11697.3|11702.4|11701.8|11702.8|11702.2|11697.6|11696.7|174
1756692600000|2025-09-01 02:10:00|11702.8|11702.2|11701.1|11700.2|11703.1|11702.5|11700.2|11699.6|123
1756692900000|2025-09-01 02:15:00|11701.2|11700.3|11703.6|11703|11704|11703.4|11700.5|11699.8|76
1756693200000|2025-09-01 02:20:00|11703.7|11703.1|11704|11703.4|11704.7|11703.8|11701.3|11700.7|105
1756693500000|2025-09-01 02:25:00|11704.1|11703.5|11705.5|11704.9|11705.7|11705.1|11703.6|11703|88
1756693800000|2025-09-01 02:30:00|11705.6|11705|11706|11705.1|11706.2|11705.4|11703.8|11703.2|122
1756694100000|2025-09-01 02:35:00|11705.9|11705|11705.4|11704.8|11707.6|11707|11704.9|11704.3|120
1756694400000|2025-09-01 02:40:00|11705.3|11704.7|11705.8|11705.2|11706.2|11705.6|11704.7|11704.1|82
1756694700000|2025-09-01 02:45:00|11705.7|11705.1|11705.1|11704.5|11706.8|11706.2|11704.5|11703.6|105
1756695000000|2025-09-01 02:50:00|11705|11704.2|11709.6|11708.7|11709.9|11709|11704.5|11703.9|112
1756695300000|2025-09-01 02:55:00|11709.4|11708.5|11712.3|11711.7|11713.8|11713.2|11709.2|11708.5|178
1756695600000|2025-09-01 03:00:00|11712.4|11711.8|11712.3|11711.7|11714.9|11713.9|11712.2|11711.6|118
1756695900000|2025-09-01 03:05:00|11712.4|11711.8|11712.2|11711.6|11712.8|11712.2|11711.1|11710.5|69
1756696200000|2025-09-01 03:10:00|11712.3|11711.7|11712.8|11711.9|11712.8|11712.2|11711.4|11710.8|49
1756696500000|2025-09-01 03:15:00|11712.7|11711.8|11708.8|11708.2|11712.7|11712|11708.8|11707.5|69
1756696800000|2025-09-01 03:20:00|11709|11708.4|11710.4|11709.8|11712.3|11711.4|11708.9|11708.3|82
1756697100000|2025-09-01 03:25:00|11710.6|11709.3|11709|11708.4|11710.6|11709.8|11707.9|11707.3|71
1756697400000|2025-09-01 03:30:00|11709.1|11708.5|11709.4|11708.8|11710.2|11709.6|11707.9|11707.3|94
1756697700000|2025-09-01 03:35:00|11709.2|11708.6|11709.7|11709.1|11710.1|11709.5|11707.8|11707.2|70
1756698000000|2025-09-01 03:40:00|11709.8|11709.2|11709|11708.4|11709.8|11709.2|11708.1|11707.5|51
1756698300000|2025-09-01 03:45:00|11709.6|11709|11707.6|11706.7|11710.4|11709.8|11707.2|11706.4|76
1756698600000|2025-09-01 03:50:00|11707.7|11706.8|11705.7|11704.8|11707.9|11707.3|11705.3|11704.6|67
1756698900000|2025-09-01 03:55:00|11705.8|11704.9|11708.8|11707.9|11709.1|11708.5|11705.3|11704.7|84
1756699200000|2025-09-01 04:00:00|11708.7|11707.8|11708|11707.4|11708.8|11707.9|11707.4|11706.8|62
1756699500000|2025-09-01 04:05:00|11707.5|11706.9|11708.5|11707.9|11709|11708.4|11707.1|11706.4|46
1756699800000|2025-09-01 04:10:00|11708.7|11708.1|11708.4|11707.8|11709.3|11708.7|11708|11707.4|50
1756700100000|2025-09-01 04:15:00|11708.8|11708.2|11708.1|11707.5|11708.9|11708.3|11707.7|11707.1|34
1756700400000|2025-09-01 04:20:00|11707.9|11707.3|11706.8|11706.2|11708.9|11708|11706|11705.1|37
1756700700000|2025-09-01 04:25:00|11706.7|11706.1|11706.1|11705.5|11707.4|11706.8|11705.7|11705.1|51
1756701000000|2025-09-01 04:30:00|11706|11705.4|11705.7|11704.8|11706.2|11705.4|11704.9|11704|54
1756701300000|2025-09-01 04:35:00|11705.8|11704.9|11708.3|11707.7|11708.6|11708|11705.7|11704.9|63
1756701600000|2025-09-01 04:40:00|11708.4|11707.8|11709|11708.4|11709.5|11708.6|11707.9|11707.3|48
1756701900000|2025-09-01 04:45:00|11709.2|11708.6|11709.7|11709.1|11710.5|11709.9|11708.9|11708.3|59
1756702200000|2025-09-01 04:50:00|11710|11709.4|11709|11708.4|11710|11709.4|11708.1|11707.2|31
1756702500000|2025-09-01 04:55:00|11709.1|11708.5|11708.5|11707.9|11709.4|11708.8|11708.5|11707.9|39
1756702800000|2025-09-01 05:00:00|11708.4|11707.8|11710.7|11710.1|11710.9|11710.3|11708.2|11707.6|57
1756703100000|2025-09-01 05:05:00|11710.8|11710.2|11710.5|11709.9|11712.6|11711.8|11710|11709.4|75
1756703400000|2025-09-01 05:10:00|11710.4|11709.8|11710.7|11710.1|11711.3|11710.7|11710.1|11709.5|44
1756703700000|2025-09-01 05:15:00|11710.6|11710|11712|11711.4|11712.4|11711.8|11710.6|11710|36
1756704000000|2025-09-01 05:20:00|11712.1|11711.5|11712.2|11711.3|11712.5|11711.9|11710.8|11709.9|79
1756704300000|2025-09-01 05:25:00|11712.1|11711.2|11711.3|11710.7|11712.4|11711.6|11711.3|11710.7|85
1756704600000|2025-09-01 05:30:00|11711.1|11710.5|11714.4|11713.5|11714.4|11713.5|11710.1|11709.5|67
1756704900000|2025-09-01 05:35:00|11714.7|11713.8|11715.7|11715.1|11716.1|11715.4|11714.1|11713.5|94
1756705200000|2025-09-01 05:40:00|11715.6|11715|11712.6|11712|11715.6|11715|11712.4|11711.8|85
1756705500000|2025-09-01 05:45:00|11712.7|11712.1|11712.1|11711.5|11713.6|11713|11711.3|11710.7|92
1756705800000|2025-09-01 05:50:00|11712.4|11712.1|11713.5|11712.9|11714|11713.4|11711.9|11711.3|74
1756706100000|2025-09-01 05:55:00|11713.7|11713.1|11714.5|11713.9|11715.1|11714.5|11713.2|11712.6|81
1756706400000|2025-09-01 06:00:00|11714|11713.4|11717.3|11716.7|11717.4|11716.8|11713.5|11712.9|131
1756706700000|2025-09-01 06:05:00|11718|11717.4|11723.2|11722.6|11724.8|11723.9|11718|11717.4|214
1756707000000|2025-09-01 06:10:00|11723.4|11722.8|11723.1|11722.5|11725|11724.4|11722.1|11721.5|140
1756707300000|2025-09-01 06:15:00|11723.5|11722.9|11719.8|11718.7|11724.2|11723.6|11719.8|11718.7|149
1756707600000|2025-09-01 06:20:00|11719.9|11718.8|11720.9|11720.3|11721.5|11720.7|11717.9|11717.2|157
1756707900000|2025-09-01 06:25:00|11721|11720.4|11723.4|11722.8|11724.4|11723.7|11720.7|11720.1|133
1756708200000|2025-09-01 06:30:00|11723.3|11722.7|11726.3|11725.7|11726.7|11726|11720.3|11719.7|159
1756708500000|2025-09-01 06:35:00|11726.2|11725.6|11731.5|11730.6|11732.6|11731.5|11725.4|11724.8|277
1756708800000|2025-09-01 06:40:00|11731.3|11730.4|11732.5|11731.9|11733.5|11732.8|11731.2|11730.3|151
1756709100000|2025-09-01 06:45:00|11732.2|11731.6|11730.8|11730.2|11732.9|11732.3|11730.6|11730|138
1756709400000|2025-09-01 06:50:00|11730.7|11730.1|11729.1|11727.8|11731.6|11731|11726.9|11726.3|193
1756709700000|2025-09-01 06:55:00|11728.6|11728|11725.8|11725.2|11728.6|11728|11725.8|11725.2|226
1756710000000|2025-09-01 07:00:00|11725.7|11725.1|11725.4|11724.8|11728.5|11727.7|11724.8|11724.2|232
1756710300000|2025-09-01 07:05:00|11725.3|11724.7|11721.7|11721.1|11726.1|11725.5|11720.5|11719.9|223
1756710600000|2025-09-01 07:10:00|11721.6|11721|11719.6|11719|11723.2|11722.4|11718|11717.1|207
1756710900000|2025-09-01 07:15:00|11720.2|11719.6|11721.6|11720.7|11722.8|11722.2|11719.4|11718.5|193
1756711200000|2025-09-01 07:20:00|11721.7|11720.8|11721.8|11721.2|11723.4|11722.8|11720.3|11719.7|156
1756711500000|2025-09-01 07:25:00|11721.2|11720.6|11722.5|11721.9|11723.3|11722.7|11720.2|11719.6|126
1756711800000|2025-09-01 07:30:00|11722.3|11721.7|11717.1|11716.5|11722.3|11721.7|11716.4|11715.5|168
1756712100000|2025-09-01 07:35:00|11717.3|11716.7|11717.2|11716.6|11718.9|11718|11715.8|11715.2|156
1756712400000|2025-09-01 07:40:00|11716.4|11715.8|11718.8|11717.7|11718.9|11718.3|11716|11715.4|149
1756712700000|2025-09-01 07:45:00|11719.2|11718|11718.3|11717.7|11719.9|11719.3|11717.1|11716.5|112
1756713000000|2025-09-01 07:50:00|11718.5|11717.9|11721.9|11720.6|11723|11722.4|11718.5|11717.9|193
1756713300000|2025-09-01 07:55:00|11721.3|11720.3|11725.6|11724.3|11726.7|11726.1|11720.5|11719.2|230
1756713600000|2025-09-01 08:00:00|11725.5|11724.2|11720.8|11719.9|11726.1|11725.4|11720|11719.1|218
1756713900000|2025-09-01 08:05:00|11720.9|11720|11719.9|11719.3|11721.7|11721.1|11718.9|11718.2|154
1756714200000|2025-09-01 08:10:00|11719.8|11719.2|11720.7|11720.1|11722.3|11721.7|11718.5|11717.9|157
1756714500000|2025-09-01 08:15:00|11720.9|11720.3|11719.6|11718.7|11722.9|11722.3|11719.3|11718.4|176
1756714800000|2025-09-01 08:20:00|11719.4|11718.5|11719.7|11718.8|11721|11719.4|11716.5|11715.6|156
1756715100000|2025-09-01 08:25:00|11719.6|11718.7|11721.3|11720.7|11723.8|11723.2|11719.3|11718.7|127
1756715400000|2025-09-01 08:30:00|11721.2|11720.6|11721.6|11720.7|11724.4|11723.8|11721.2|11720.4|115
1756715700000|2025-09-01 08:35:00|11721.4|11720.5|11725.1|11724.5|11725.1|11724.5|11721.4|11720.5|113
1756716000000|2025-09-01 08:40:00|11725.3|11724.7|11727.1|11726.2|11727.5|11726.9|11723.7|11722.7|123
1756716300000|2025-09-01 08:45:00|11727.3|11726.4|11731.9|11730.6|11732.3|11731.4|11727.3|11726.4|192
1756716600000|2025-09-01 08:50:00|11732|11730.8|11734.2|11733.6|11736.9|11736.1|11731.9|11730.5|368
1756716900000|2025-09-01 08:55:00|11734.3|11733.7|11735.4|11734.8|11736|11735.3|11733.8|11733.2|122
1756717200000|2025-09-01 09:00:00|11735.7|11735.1|11732.3|11731.4|11736.3|11735.7|11732.1|11731.3|180
1756717500000|2025-09-01 09:05:00|11732.2|11731.3|11727.4|11726.8|11732.9|11732|11727.4|11726.8|229
1756717800000|2025-09-01 09:10:00|11727.6|11727|11726|11725.4|11728.3|11727.4|11725.3|11724.7|168
1756718100000|2025-09-01 09:15:00|11726.1|11725.5|11724.1|11723.5|11726.8|11726.2|11722.8|11722.2|182
1756718400000|2025-09-01 09:20:00|11724.2|11723.6|11725.2|11724.6|11725.5|11724.9|11723.1|11722.5|113
1756718700000|2025-09-01 09:25:00|11725.3|11724.7|11724.9|11724.3|11725.7|11725.1|11722.6|11722|93
1756719000000|2025-09-01 09:30:00|11725|11724.4|11724.7|11724.1|11726.3|11725.6|11724.5|11723.9|136
1756719300000|2025-09-01 09:35:00|11724.8|11724.2|11724.2|11723.6|11726.7|11725.8|11723.9|11723.3|99
1756719600000|2025-09-01 09:40:00|11724.4|11723.8|11724.2|11723.6|11725.2|11724.6|11723.2|11722.6|96
1756719900000|2025-09-01 09:45:00|11724.5|11723.9|11724|11723.4|11725.9|11725.3|11723.2|11722.6|108
1756720200000|2025-09-01 09:50:00|11723.8|11723.2|11721.9|11721|11723.8|11723.2|11721.3|11720.4|106
1756720500000|2025-09-01 09:55:00|11721.8|11720.9|11720|11719.4|11722.4|11721.8|11718.9|11718.3|157
1756720800000|2025-09-01 10:00:00|11719.9|11719.3|11721.3|11720.7|11721.3|11720.7|11718.7|11718.1|124
1756721100000|2025-09-01 10:05:00|11721.2|11720.6|11721.2|11720.6|11722.9|11722.3|11720.7|11720.1|84
1756721400000|2025-09-01 10:10:00|11720.6|11720|11721.3|11720.7|11721.7|11721.1|11719.2|11718.3|82
1756721700000|2025-09-01 10:15:00|11720.8|11720.2|11724.2|11723.3|11725.5|11724.3|11720.1|11719.5|111
1756722000000|2025-09-01 10:20:00|11724.1|11723.2|11723|11722.4|11724.1|11723.2|11720.4|11719.8|110
1756722300000|2025-09-01 10:25:00|11723.1|11722.5|11724.6|11723.7|11726.1|11724.9|11723|11722.3|100
1756722600000|2025-09-01 10:30:00|11724.7|11723.8|11723.8|11723.2|11727.1|11725.8|11723.3|11722.7|143
1756722900000|2025-09-01 10:35:00|11723.9|11723.3|11723.4|11722.8|11724.4|11723.8|11722.6|11722|85
1756723200000|2025-09-01 10:40:00|11723.3|11722.7|11722.6|11722|11724.1|11723.5|11722.5|11721.9|48
1756723500000|2025-09-01 10:45:00|11722.4|11721.8|11721.5|11720.9|11723|11722.3|11721.5|11720.8|73
1756723800000|2025-09-01 10:50:00|11721.4|11720.8|11720.8|11720.2|11722|11721.4|11719.4|11718.5|99
1756724100000|2025-09-01 10:55:00|11720.6|11720|11720|11719.4|11721.5|11720.9|11719.5|11718.9|117
1756724400000|2025-09-01 11:00:00|11720.1|11719.5|11725.8|11725.2|11726.6|11726|11719.7|11719.1|146
1756724700000|2025-09-01 11:05:00|11726|11725.4|11728.7|11728.1|11730.3|11729.2|11725.9|11725.3|161
1756725000000|2025-09-01 11:10:00|11728.6|11728|11726.4|11725.8|11728.6|11728|11724.9|11724.3|181
1756725300000|2025-09-01 11:15:00|11726.3|11725.7|11726.2|11725.6|11726.6|11726|11724|11723.4|88
1756725600000|2025-09-01 11:20:00|11726.1|11725.5|11726.8|11726.2|11727.2|11726.6|11724.3|11723.7|103
1756725900000|2025-09-01 11:25:00|11726.3|11725.7|11726|11725.4|11726.9|11726.3|11725|11724.4|93
1756726200000|2025-09-01 11:30:00|11726.2|11725.6|11722.6|11722|11726.9|11726.3|11722.5|11721.9|117
1756726500000|2025-09-01 11:35:00|11722.4|11721.8|11723.2|11722.6|11724|11723.4|11721.7|11721.1|112
1756726800000|2025-09-01 11:40:00|11723.1|11722.5|11721.7|11721.1|11723.8|11722.9|11721.4|11720.8|156
1756727100000|2025-09-01 11:45:00|11721.6|11721|11720.7|11720.1|11721.8|11721.2|11720|11719.4|90
1756727400000|2025-09-01 11:50:00|11720.5|11719.9|11719.6|11719|11721.8|11721.2|11719.4|11718.8|72
1756727700000|2025-09-01 11:55:00|11719.5|11718.9|11714.6|11714|11719.5|11718.9|11713.3|11712.5|301
1756728000000|2025-09-01 12:00:00|11714.3|11713.7|11717.2|11716.3|11718.4|11717.7|11714.3|11713.7|176
1756728300000|2025-09-01 12:05:00|11717.1|11716.2|11715.5|11714.9|11717.8|11716.7|11715.2|11714.6|71
1756728600000|2025-09-01 12:10:00|11715.4|11714.8|11712.3|11711.7|11716.6|11716|11712.2|11711.3|146
1756728900000|2025-09-01 12:15:00|11712.2|11711.6|11714.1|11713.5|11715.1|11714.5|11712.1|11711.5|141
1756729200000|2025-09-01 12:20:00|11714.2|11713.6|11713.3|11712.7|11714.6|11714|11711.3|11710.7|138
1756729500000|2025-09-01 12:25:00|11713.5|11712.9|11713.4|11712.8|11715|11714.4|11712.7|11712.1|139
1756729800000|2025-09-01 12:30:00|11713.3|11712.7|11714.3|11713.4|11714.5|11713.9|11711.6|11711|140
1756730100000|2025-09-01 12:35:00|11713.5|11712.6|11713|11712.1|11714|11713.1|11711|11710.4|156
1756730400000|2025-09-01 12:40:00|11712.7|11712|11708.5|11707.9|11713.3|11712.4|11708|11707.4|157
1756730700000|2025-09-01 12:45:00|11708.6|11708|11708.3|11707.7|11710.3|11709.7|11708.1|11707.5|135
1756731000000|2025-09-01 12:50:00|11708.8|11708.2|11706.8|11706.2|11709.7|11709.1|11706.8|11706.2|79
1756731300000|2025-09-01 12:55:00|11707.1|11706.5|11708.3|11707.7|11710.2|11709.6|11707.1|11706.5|168
1756731600000|2025-09-01 13:00:00|11708.1|11707.5|11708.4|11707.8|11709.6|11708.7|11705.3|11704.7|181
1756731900000|2025-09-01 13:05:00|11708.3|11707.7|11710.5|11709.9|11712.3|11711.7|11708.3|11707.7|125
1756732200000|2025-09-01 13:10:00|11710.4|11709.8|11714.5|11713.9|11715.6|11715|11710.4|11709.3|176
1756732500000|2025-09-01 13:15:00|11714.4|11713.8|11716|11715.4|11716.2|11715.6|11713.3|11712.7|137
1756732800000|2025-09-01 13:20:00|11715.9|11715.3|11711.5|11710.9|11716.6|11716|11711.5|11710.9|145
1756733100000|2025-09-01 13:25:00|11711.3|11710.7|11710.4|11709.8|11714.2|11713.6|11710.4|11709.5|175
1756733400000|2025-09-01 13:30:00|11710.5|11709.9|11715.1|11714.5|11715.4|11714.8|11710.4|11709.8|147
1756733700000|2025-09-01 13:35:00|11715|11714.4|11710|11709.4|11715|11714.4|11709.4|11708.8|182
1756734000000|2025-09-01 13:40:00|11709.7|11709.1|11710.4|11709.8|11711.7|11711.1|11709.7|11709.1|110
1756734300000|2025-09-01 13:45:00|11710|11709.4|11709.5|11708.9|11710.1|11709.5|11708.3|11707.4|125
1756734600000|2025-09-01 13:50:00|11709.4|11708.8|11709.9|11709.3|11710.1|11709.3|11708|11707.4|107
1756734900000|2025-09-01 13:55:00|11709.8|11709.2|11708.3|11707.7|11710.1|11709.5|11706.1|11705.5|148
1756735200000|2025-09-01 14:00:00|11708.2|11707.6|11710.6|11710|11711.1|11710.5|11705.8|11705.2|163
1756735500000|2025-09-01 14:05:00|11711|11710.4|11713.2|11712.6|11714.7|11713.8|11711|11710.4|164
1756735800000|2025-09-01 14:10:00|11713.4|11712.8|11711.5|11710.9|11713.9|11713.3|11711.4|11710.8|125
1756736100000|2025-09-01 14:15:00|11711.4|11710.8|11709.1|11708.5|11713.2|11712.6|11709|11708.4|129
1756736400000|2025-09-01 14:20:00|11709.2|11708.6|11709.8|11709.2|11710.7|11710.1|11708.2|11707.6|95
1756736700000|2025-09-01 14:25:00|11710|11709.4|11711.3|11710.7|11712|11711.4|11709.8|11709.2|92
1756737000000|2025-09-01 14:30:00|11711.5|11710.9|11711.3|11710.7|11711.6|11711|11708.7|11708.1|101
1756737300000|2025-09-01 14:35:00|11711.2|11710.6|11712.6|11712|11713|11712.4|11710.8|11710.2|104
1756737600000|2025-09-01 14:40:00|11712.4|11711.8|11710.5|11709.9|11712.5|11711.9|11709.9|11709.3|106
1756737900000|2025-09-01 14:45:00|11710.4|11709.8|11708.9|11708.3|11711.3|11710.7|11707.5|11706.9|120
1756738200000|2025-09-01 14:50:00|11708.7|11708.1|11711.5|11710.9|11711.9|11711.3|11708.4|11707.8|205
1756738500000|2025-09-01 14:55:00|11711.4|11710.8|11711.1|11710.5|11712.5|11711.8|11709.3|11708.4|261
1756738800000|2025-09-01 15:00:00|11711|11710.4|11708|11706.4|11711.6|11710.7|11708|11706.2|206
1756739100000|2025-09-01 15:05:00|11707.9|11706.3|11706.7|11706.1|11707.9|11706.7|11705.1|11704.5|96
1756739400000|2025-09-01 15:10:00|11706.6|11706|11706.4|11705.8|11707.3|11706.7|11705.1|11704.5|142
1756739700000|2025-09-01 15:15:00|11706.5|11705.9|11703.3|11702.7|11706.5|11705.9|11702.2|11701.3|164
1756740000000|2025-09-01 15:20:00|11703.1|11702.5|11702.9|11702.3|11703.4|11702.5|11701.7|11700.6|105
1756740300000|2025-09-01 15:25:00|11702.8|11702.2|11705.3|11704.7|11706.1|11705|11702.4|11701.8|118
1756740600000|2025-09-01 15:30:00|11705.1|11704.5|11702.6|11701.7|11706.4|11705.6|11702.5|11701.6|105
1756740900000|2025-09-01 15:35:00|11702.7|11701.8|11702.1|11701.2|11704.6|11703.7|11702|11701.1|92
1756741200000|2025-09-01 15:40:00|11702|11701.1|11701.6|11701|11703.7|11703.1|11700.9|11700.3|90
1756741500000|2025-09-01 15:45:00|11701.7|11701.1|11703.4|11702.8|11703.4|11702.8|11701.7|11701.1|39
1756741800000|2025-09-01 15:50:00|11703.7|11702.9|11700.5|11699.9|11703.7|11703|11700.2|11699.6|56
1756742100000|2025-09-01 15:55:00|11700.6|11700|11700.3|11699.7|11701.5|11700.9|11700.2|11699.6|99
1756742400000|2025-09-01 16:00:00|11700.1|11699.5|11699.3|11698.7|11700.4|11699.8|11697|11696.3|164
1756742700000|2025-09-01 16:05:00|11699.4|11698.8|11698.4|11697.8|11700.1|11699.4|11697.3|11696.7|86
1756743000000|2025-09-01 16:10:00|11698.8|11698.2|11700.4|11699.8|11701.1|11700.5|11698.8|11698.2|46
1756743300000|2025-09-01 16:15:00|11700.5|11699.9|11700|11699.4|11701.5|11700.9|11699.7|11699.1|57
1756743600000|2025-09-01 16:20:00|11699.9|11699.3|11703.1|11702.5|11703.1|11702.5|11699.7|11699.1|77
1756743900000|2025-09-01 16:25:00|11703|11702.4|11702.9|11702.3|11703.6|11703|11702.4|11701.8|55
1756744200000|2025-09-01 16:30:00|11703|11702.4|11704.4|11703.8|11704.6|11704|11703|11702.4|62
1756744500000|2025-09-01 16:35:00|11703.9|11703.3|11702.2|11701.6|11704.6|11704|11702|11701.4|43
1756744800000|2025-09-01 16:40:00|11702.1|11701.5|11703.5|11702.9|11704|11703.4|11701.7|11701.1|52
1756745100000|2025-09-01 16:45:00|11703.4|11702.8|11703.9|11703.3|11704.1|11703.5|11703.3|11702.7|41
1756745400000|2025-09-01 16:50:00|11704|11703.4|11704.5|11703.6|11704.9|11704|11703.4|11702.8|42
1756745700000|2025-09-01 16:55:00|11704.6|11703.7|11705.6|11704.7|11705.6|11704.7|11704.1|11703.4|48
1756746000000|2025-09-01 17:00:00|11705.5|11704.6|11703.6|11703|11705.9|11705|11703.6|11703|72
1756746300000|2025-09-01 17:05:00|11703.7|11703.1|11704.5|11703.9|11704.8|11704.1|11703.4|11702.5|31
1756746600000|2025-09-01 17:10:00|11704.8|11703.8|11703.3|11702.7|11704.8|11703.8|11703.1|11702.2|31
1756746900000|2025-09-01 17:15:00|11703.2|11702.6|11703.4|11702.8|11703.7|11703.1|11703.1|11702.2|52
1756747200000|2025-09-01 17:20:00|11703.5|11702.9|11702.6|11701.7|11703.6|11703|11702.4|11701.6|47
1756747500000|2025-09-01 17:25:00|11701.6|11701|11703.4|11702.5|11703.4|11702.5|11701.3|11700.7|27
1756747800000|2025-09-01 17:30:00|11703.3|11702.4|11703.5|11702.9|11704.1|11703.5|11703.3|11702.4|22
1756748100000|2025-09-01 17:35:00|11704|11702.8|11703.4|11702.8|11704|11703.1|11702.6|11701.7|30
1756748400000|2025-09-01 17:40:00|11703.3|11702.7|11703.1|11702.5|11703.5|11702.9|11703|11702.1|15
1756748700000|2025-09-01 17:45:00|11702.7|11702.1|11703.4|11702.8|11703.5|11702.9|11702.6|11701.8|21
1756749000000|2025-09-01 17:50:00|11703.1|11702.5|11702.7|11702.1|11703.7|11703.1|11702.7|11702.1|23
1756749300000|2025-09-01 17:55:00|11702.8|11702.2|11704.5|11703.9|11705.3|11704.4|11702.8|11701.9|34
1756749600000|2025-09-01 18:00:00|11704.6|11704|11704.5|11703.6|11705.9|11705|11704.4|11703.3|43
1756749900000|2025-09-01 18:05:00|11704.6|11703.3|11704.9|11704|11705.6|11704.7|11704.6|11703.3|28
1756750200000|2025-09-01 18:10:00|11705|11704.1|11705.6|11704.7|11705.9|11705|11704.9|11703.9|26
1756750500000|2025-09-01 18:15:00|11705.5|11704.6|11705.9|11705|11706.3|11705.1|11705.1|11704.1|33
1756750800000|2025-09-01 18:20:00|11706.1|11704.7|11706.7|11705.5|11706.9|11706|11705.7|11704.7|29
1756751100000|2025-09-01 18:25:00|11706.4|11705.4|11706.4|11705.5|11706.6|11705.7|11706|11705|26
1756751400000|2025-09-01 18:30:00|11706.5|11705.6|11706.1|11705.5|11706.9|11706|11706|11705.3|21
1756751700000|2025-09-01 18:35:00|11706|11705.2|11705.9|11705|11706.1|11705.4|11705.8|11704.9|10
1756752000000|2025-09-01 18:40:00|11705.8|11704.9|11706.3|11705.4|11706.4|11705.8|11705.8|11704.9|17
1756752300000|2025-09-01 18:45:00|11706.4|11705.5|11706.2|11705.3|11706.6|11705.8|11706.1|11705.2|19
1756752600000|2025-09-01 18:50:00|11705.8|11704.9|11706.8|11706.2|11707|11706.2|11705.7|11704.7|20
1756752900000|2025-09-01 18:55:00|11707|11705.9|11707.9|11707.3|11708.4|11707.5|11706.7|11705.8|25
1756753200000|2025-09-01 19:00:00|11708|11707.4|11708.9|11708|11709.1|11708.2|11707.7|11707.1|50
1756753500000|2025-09-01 19:05:00|11708.8|11707.9|11709.8|11708.9|11709.9|11709|11708.7|11707.8|37
1756753800000|2025-09-01 19:10:00|11709.6|11708.7|11709.2|11708.6|11709.9|11709|11708.9|11708.3|22
1756754100000|2025-09-01 19:15:00|11709.1|11708.3|11709.3|11708.4|11709.8|11709.2|11709.1|11708.2|20
1756754400000|2025-09-01 19:20:00|11709.4|11708.5|11710.2|11709.6|11710.2|11709.6|11709.4|11708.5|16
1756754700000|2025-09-01 19:25:00|11710.3|11709.3|11710.8|11710.2|11710.9|11710.3|11710.1|11709.3|23
1756755000000|2025-09-01 19:30:00|11711|11710.4|11711.1|11710.2|11711.4|11710.4|11710.6|11709.7|28
1756755300000|2025-09-01 19:35:00|11711.2|11710.3|11710.9|11710.3|11711.6|11710.9|11710.7|11710.1|35
1756755600000|2025-09-01 19:40:00|11711.2|11710.4|11711.8|11711.2|11711.9|11711.3|11710.9|11710|24
1756755900000|2025-09-01 19:45:00|11711.9|11711.3|11712.6|11711.7|11713|11712.1|11711.9|11711.2|22
1756756200000|2025-09-01 19:50:00|11712.8|11711.6|11713.9|11713.3|11714|11713.4|11712.5|11711.6|25
1756756500000|2025-09-01 19:55:00|11713.8|11713.2|11712.8|11712.2|11713.9|11713.2|11712.4|11711.8|35
1756756800000|2025-09-01 20:00:00|11712.2|11711.3|11713.1|11712.2|11713.5|11712.6|11712.1|11711.2|44
1756757100000|2025-09-01 20:05:00|11713.2|11712.3|11713.3|11712.4|11713.3|11712.5|11712.9|11712.1|18
1756757400000|2025-09-01 20:10:00|11713.5|11712.6|11713.4|11712.5|11714.2|11713.5|11713.4|11712.5|23
1756757700000|2025-09-01 20:15:00|11713.3|11712.4|11712.9|11712.3|11713.6|11712.7|11712.9|11712.2|17
1756758000000|2025-09-01 20:20:00|11713.4|11712.8|11713.3|11712.4|11714.1|11713.2|11713.1|11712.4|25
1756758300000|2025-09-01 20:25:00|11713.1|11712.2|11713.2|11712.3|11713.6|11712.9|11713|11712.1|13
1756758600000|2025-09-01 20:30:00|11713.3|11712.4|11713|11712.1|11713.4|11712.5|11713|11712.1|14
1756758900000|2025-09-01 20:35:00|11712.9|11712|11712.2|11711.6|11713.2|11712.4|11712.2|11711.6|27
1756759200000|2025-09-01 20:40:00|11712.3|11711.4|11713.1|11712.5|11713.1|11712.5|11711.8|11710.9|22
1756759500000|2025-09-01 20:45:00|11713.2|11712.6|11711.7|11710.8|11713.2|11712.6|11711.3|11710.4|26
1756759800000|2025-09-01 20:50:00|11711.3|11710.4|11712.5|11711.6|11712.8|11711.9|11711.2|11710.3|29
1756760100000|2025-09-01 20:55:00|11712.6|11711.1|11712.4|11709|11712.9|11711.1|11712|11709|69
1756760400000|2025-09-01 21:00:00|11712.3|11708.9|11711.2|11704.6|11712.6|11708.9|11710.6|11704|8
1756760700000|2025-09-01 21:05:00|11711.8|11705.2|11712.1|11705.5|11712.3|11705.7|11711.6|11705|20
1756761000000|2025-09-01 21:10:00|11712|11705.4|11711.9|11705.3|11712.1|11705.5|11711.9|11705.3|7
1756761300000|2025-09-01 21:15:00|11712.1|11705.5|11712.2|11705.6|11712.3|11705.7|11712.1|11705.5|6
1756761600000|2025-09-01 21:20:00|11712.4|11705.8|11712.3|11705.7|11712.5|11705.9|11712.2|11705.6|10
1756761900000|2025-09-01 21:25:00|11712.4|11705.8|11712.3|11705.7|11712.4|11705.8|11712.2|11705.6|5
1756762200000|2025-09-01 21:30:00|11712.2|11705.6|11711.9|11705.3|11712.2|11705.6|11711.6|11705|12
1756762500000|2025-09-01 21:35:00|11711.8|11705.2|11712.2|11705.6|11712.5|11705.9|11711.8|11705.2|11
1756762800000|2025-09-01 21:40:00|11712.3|11705.7|11712|11705.4|11713|11706.4|11712|11705.4|11
1756763100000|2025-09-01 21:45:00|11712.2|11705.6|11712.2|11705.6|11712.3|11705.7|11712|11705.4|13
1756763400000|2025-09-01 21:50:00|11712.3|11705.7|11712.6|11706|11712.6|11706|11711.6|11705|23
1756763700000|2025-09-01 21:55:00|11712.7|11706.1|11712.1|11705.5|11712.7|11706.1|11711.2|11704.7|19
1756764000000|2025-09-01 22:00:00|11711.5|11704.9|11710.8|11708.5|11713.2|11709.7|11710.8|11704.3|52
1756764300000|2025-09-01 22:05:00|11710.5|11708.8|11713.6|11712.7|11714.4|11712.7|11709.3|11708.2|55
1756764600000|2025-09-01 22:10:00|11713.5|11712.6|11714|11713.1|11714.8|11713.5|11713.3|11711.9|29
1756764900000|2025-09-01 22:15:00|11714.8|11712.5|11714.1|11712.7|11714.8|11713.3|11713.7|11712.4|22
1756765200000|2025-09-01 22:20:00|11713.9|11712.6|11712.6|11711.7|11714.7|11712.9|11712.6|11711.1|32
1756765500000|2025-09-01 22:25:00|11712.7|11711.8|11712.6|11711.2|11713.5|11711.8|11712.3|11710.9|16
1756765800000|2025-09-01 22:30:00|11712.4|11711|11712.2|11710.8|11712.7|11711.4|11711.2|11709.6|36
1756766100000|2025-09-01 22:35:00|11712.4|11710.5|11711.1|11710.2|11712.4|11711|11711.1|11710.2|25
1756766400000|2025-09-01 22:40:00|11710.9|11710|11712.4|11711.5|11713.6|11712|11710.8|11709.9|30
1756766700000|2025-09-01 22:45:00|11712.3|11711.4|11712.9|11712|11713.9|11712.5|11712.3|11711.4|16
1756767000000|2025-09-01 22:50:00|11712.8|11711.9|11710.5|11709.3|11713.5|11712.5|11710.5|11709.3|39
1756767300000|2025-09-01 22:55:00|11710.4|11709.2|11711.9|11711|11712.4|11711.5|11710.4|11709.2|33
1756767600000|2025-09-01 23:00:00|11712|11711.1|11712.4|11711.5|11713.2|11712|11711.2|11709.9|54
1756767900000|2025-09-01 23:05:00|11713|11712.1|11712.7|11712.1|11713.1|11712.5|11712.2|11711.3|35
1756768200000|2025-09-01 23:10:00|11713|11712|11712.4|11711.5|11713.5|11712.2|11712|11711.3|23
1756768500000|2025-09-01 23:15:00|11712.3|11711.4|11713.3|11712.4|11713.5|11712.5|11712.3|11711.4|16
1756768800000|2025-09-01 23:20:00|11713.6|11712.5|11715.3|11714.4|11715.3|11714.4|11713.4|11712.4|36
1756769100000|2025-09-01 23:25:00|11715.1|11714.2|11713.7|11712.8|11715.1|11714.2|11713.7|11712.8|37
1756769400000|2025-09-01 23:30:00|11713.8|11712.9|11714.8|11713.9|11715|11714|11713.8|11712.9|28
1756769700000|2025-09-01 23:35:00|11714.5|11713.6|11715.7|11714.8|11715.7|11714.8|11714.4|11713.5|26
1756770000000|2025-09-01 23:40:00|11715.5|11714.9|11716.1|11715.5|11716.1|11715.5|11714.8|11714.1|26
1756770300000|2025-09-01 23:45:00|11716.4|11715.8|11718.1|11717.5|11718.1|11717.5|11716.3|11715.5|50
1756770600000|2025-09-01 23:50:00|11717.9|11717.3|11716.5|11715.6|11718.8|11717.9|11716.3|11715.6|55
1756770900000|2025-09-01 23:55:00|11715.8|11715.2|11715.5|11714.6|11716.7|11715.9|11715.2|11714.3|54
1756771200000|2025-09-02 00:00:00|11715.4|11714.5|11712|11711.1|11716.8|11715.5|11712|11711.1|169
1756771500000|2025-09-02 00:05:00|11712.1|11711.2|11707.7|11706.8|11713.1|11712.2|11706.9|11706|135
1756771800000|2025-09-02 00:10:00|11707.9|11707|11707.1|11706.2|11708.9|11708.2|11706.9|11706|148
1756772100000|2025-09-02 00:15:00|11706.9|11706|11708.6|11707.7|11710.2|11709.3|11706.2|11705.3|122
1756772400000|2025-09-02 00:20:00|11708.9|11708|11709.2|11708.3|11709.6|11708.7|11707|11706.1|72
1756772700000|2025-09-02 00:25:00|11708.9|11708|11708.7|11707.8|11710.3|11709.4|11708.5|11707.6|57
1756773000000|2025-09-02 00:30:00|11708.5|11707.6|11709.2|11708.3|11709.2|11708.3|11707.6|11706.7|66
1756773300000|2025-09-02 00:35:00|11709.1|11708.2|11709.3|11708.4|11710.5|11709.6|11708.5|11707.6|76
1756773600000|2025-09-02 00:40:00|11709.2|11708.3|11706.6|11705.7|11709.3|11708.6|11705.7|11704.8|113
1756773900000|2025-09-02 00:45:00|11706.8|11705.9|11705.6|11704.7|11707.7|11706.8|11703.7|11702.8|120
1756774200000|2025-09-02 00:50:00|11705.7|11704.8|11704.5|11703.6|11706.9|11706|11704.2|11703.3|135
1756774500000|2025-09-02 00:55:00|11704.8|11703.9|11705.2|11704.3|11707.4|11706.5|11704.3|11703.4|112
1756774800000|2025-09-02 01:00:00|11705.3|11704.4|11703|11702.1|11705.4|11704.5|11702.8|11701.9|172
1756775100000|2025-09-02 01:05:00|11703.1|11702|11701.6|11701|11703.6|11702.7|11701.1|11700.2|156
1756775400000|2025-09-02 01:10:00|11701.7|11701.1|11703.9|11703|11706.3|11705.4|11700.9|11700.3|105
1756775700000|2025-09-02 01:15:00|11703.8|11702.9|11702.5|11701.6|11703.8|11702.9|11700.9|11700|134
1756776000000|2025-09-02 01:20:00|11702.6|11701.7|11704.1|11703.5|11705.6|11704.7|11702.6|11701.7|94
1756776300000|2025-09-02 01:25:00|11704.4|11703.4|11705.4|11704.5|11706.4|11705.5|11704.1|11703.2|87
1756776600000|2025-09-02 01:30:00|11705.5|11704.6|11705.7|11705.1|11707.9|11707|11700.1|11699.5|282
1756776900000|2025-09-02 01:35:00|11705.9|11705.3|11701.8|11701.2|11706.4|11705.3|11701.8|11701.2|159
1756777200000|2025-09-02 01:40:00|11701.9|11701.3|11701.5|11700.9|11704.4|11703.8|11701.5|11700.9|136
1756777500000|2025-09-02 01:45:00|11701.6|11701|11704.9|11704.3|11705.3|11704.7|11700.1|11699.5|146
1756777800000|2025-09-02 01:50:00|11704.8|11704.2|11702.7|11702.1|11704.8|11704.2|11702|11701.1|140
1756778100000|2025-09-02 01:55:00|11702.8|11702.2|11704.1|11703.5|11705|11704.1|11702.7|11702.1|127
1756778400000|2025-09-02 02:00:00|11703.9|11703.3|11699|11698.4|11704.5|11703.8|11697.8|11697.1|190
1756778700000|2025-09-02 02:05:00|11699.2|11698.6|11697.6|11697|11700.4|11699.5|11697.4|11696.5|191
1756779000000|2025-09-02 02:10:00|11697.5|11696.9|11696.3|11695.7|11698.6|11698|11695.8|11695.2|157
1756779300000|2025-09-02 02:15:00|11696.1|11695.5|11695.1|11694.5|11696.9|11696.3|11692.9|11691.8|171
1756779600000|2025-09-02 02:20:00|11694.8|11694.2|11695.4|11694.8|11695.5|11694.9|11693.3|11692.4|101
1756779900000|2025-09-02 02:25:00|11695.7|11695.1|11695.6|11695|11696.6|11695.7|11694.9|11694.3|65
1756780200000|2025-09-02 02:30:00|11695.5|11694.9|11695.3|11694.7|11696.1|11695.4|11693.7|11692.8|110
1756780500000|2025-09-02 02:35:00|11695.1|11694.5|11697|11696.1|11697.9|11697|11695.1|11694.5|99
1756780800000|2025-09-02 02:40:00|11697.1|11696.2|11699.2|11698.3|11699.3|11698.4|11695.6|11694.7|93
1756781100000|2025-09-02 02:45:00|11699.3|11698.4|11696.7|11695.8|11699.3|11698.4|11695.5|11694.6|78
1756781400000|2025-09-02 02:50:00|11696.6|11695.7|11696.9|11696.3|11697.5|11696.9|11694.7|11694.1|78
1756781700000|2025-09-02 02:55:00|11697.3|11696.7|11698.6|11698|11699.2|11698.6|11697.1|11696.5|65
1756782000000|2025-09-02 03:00:00|11698.2|11697.6|11696.9|11696.3|11699.8|11699.2|11696.6|11696|102
1756782300000|2025-09-02 03:05:00|11696.5|11695.9|11696.6|11696|11698.2|11697.6|11696.2|11695.1|94
1756782600000|2025-09-02 03:10:00|11696.7|11696.1|11696.4|11695.8|11697.5|11696.9|11695.8|11695.2|70
1756782900000|2025-09-02 03:15:00|11696.5|11695.9|11697.4|11696.8|11697.4|11696.8|11695.4|11694.8|65
1756783200000|2025-09-02 03:20:00|11697.2|11696.6|11696.5|11695.9|11697.7|11697.1|11695.8|11695.2|68
1756783500000|2025-09-02 03:25:00|11696.4|11695.8|11697.2|11696.3|11697.7|11696.8|11696.2|11695.3|44
1756783800000|2025-09-02 03:30:00|11697.5|11696.6|11695.8|11695.2|11697.5|11696.6|11695.8|11695.1|67
1756784100000|2025-09-02 03:35:00|11695.6|11695|11695.7|11695.1|11696|11695.4|11693.6|11693|102
1756784400000|2025-09-02 03:40:00|11695.2|11694.6|11695.4|11694.8|11697.4|11696.8|11694.9|11694.1|86
1756784700000|2025-09-02 03:45:00|11695|11694.4|11694.2|11693.6|11695.2|11694.6|11694|11693.4|78
1756785000000|2025-09-02 03:50:00|11694.3|11693.7|11694.7|11694.1|11695.9|11695.3|11693.6|11693|80
1756785300000|2025-09-02 03:55:00|11694.5|11693.9|11695.6|11695|11695.7|11695.1|11693.4|11692.8|63
1756785600000|2025-09-02 04:00:00|11696|11694.8|11694.1|11693.2|11696.3|11695.7|11693.9|11693|79
1756785900000|2025-09-02 04:05:00|11694|11693.1|11693.3|11692.7|11694|11693.1|11692.5|11691.9|43
1756786200000|2025-09-02 04:10:00|11693.2|11692.6|11692.2|11691.3|11693.8|11693.2|11692.1|11691.2|57
1756786500000|2025-09-02 04:15:00|11692.1|11691.2|11691.5|11690.9|11692.6|11692|11690.1|11689.5|74
1756786800000|2025-09-02 04:20:00|11691.6|11691|11691.1|11690.5|11692.3|11691.7|11690.6|11690|48
1756787100000|2025-09-02 04:25:00|11691.2|11690.3|11691.9|11691.3|11692.9|11692.3|11691.2|11690.2|54
1756787400000|2025-09-02 04:30:00|11692|11691.4|11693.6|11692.7|11694.2|11693.6|11692|11691.4|62
1756787700000|2025-09-02 04:35:00|11693.5|11692.6|11694.1|11693.2|11695.1|11694.5|11692.4|11691.8|82
1756788000000|2025-09-02 04:40:00|11694|11693.1|11694.8|11693.6|11695.4|11694.5|11692.7|11691.8|72
1756788300000|2025-09-02 04:45:00|11694.2|11693.4|11693.1|11692.5|11695|11694.4|11693|11692.4|68
1756788600000|2025-09-02 04:50:00|11693|11692.4|11693.6|11693|11694.3|11693.7|11692.5|11691.9|41
1756788900000|2025-09-02 04:55:00|11693.5|11692.9|11693.5|11692.9|11693.9|11693.3|11692.6|11692|41
1756789200000|2025-09-02 05:00:00|11693.6|11693|11695.4|11694.5|11695.6|11694.7|11693.4|11692.8|50
1756789500000|2025-09-02 05:05:00|11695.5|11694.6|11696.9|11696.3|11697.5|11696.9|11694.8|11694.2|78
1756789800000|2025-09-02 05:10:00|11697|11696.4|11695.5|11694.9|11697.6|11697|11695.2|11694.6|62
1756790100000|2025-09-02 05:15:00|11695.6|11695|11694.4|11693.8|11695.8|11695|11694|11693.4|49
1756790400000|2025-09-02 05:20:00|11694.1|11693.5|11689.3|11688.7|11694.1|11693.5|11689.2|11688.3|123
1756790700000|2025-09-02 05:25:00|11689.4|11688.8|11688.4|11687.5|11690.4|11689.6|11688.4|11687.5|71
1756791000000|2025-09-02 05:30:00|11688.3|11687.4|11693.1|11692.5|11694.6|11693.7|11688|11687.1|201
1756791300000|2025-09-02 05:35:00|11693.2|11692.3|11694.3|11693.4|11694.8|11694.2|11692.7|11692|98
1756791600000|2025-09-02 05:40:00|11694.6|11693.7|11694.9|11694.3|11695.9|11695|11694.2|11693.6|72
1756791900000|2025-09-02 05:45:00|11694.6|11694|11694|11693.4|11694.6|11694|11692.9|11692|116
1756792200000|2025-09-02 05:50:00|11693.8|11693.2|11694.1|11693.5|11694.5|11693.9|11693.2|11692.3|62
1756792500000|2025-09-02 05:55:00|11694|11693.4|11694.9|11694.3|11695.8|11695.2|11693.7|11693.1|84
1756792800000|2025-09-02 06:00:00|11695.2|11694.6|11698.7|11698.1|11698.9|11698.3|11695.2|11694.6|202
1756793100000|2025-09-02 06:05:00|11698.6|11698|11697.9|11697.3|11699.4|11698.8|11696.4|11695.8|157
1756793400000|2025-09-02 06:10:00|11697.8|11697.2|11698.6|11697.7|11700.5|11699.6|11697.3|11696.7|148
1756793700000|2025-09-02 06:15:00|11698.5|11697.6|11698.5|11697.9|11700.1|11699.3|11696.9|11696.3|139
1756794000000|2025-09-02 06:20:00|11698.4|11697.8|11699.6|11699|11700.6|11699.9|11698.2|11697.6|154
1756794300000|2025-09-02 06:25:00|11699.5|11698.9|11699.8|11699.2|11701.3|11700.5|11698.2|11697.6|142
1756794600000|2025-09-02 06:30:00|11699.7|11699.1|11704.2|11703.6|11705.2|11704.6|11699.2|11698.6|194
1756794900000|2025-09-02 06:35:00|11704|11703.4|11705.4|11704.8|11706.8|11706.2|11703.1|11702.5|162
1756795200000|2025-09-02 06:40:00|11705|11704.4|11703.5|11702.9|11705.3|11704.7|11702.5|11701.9|160
1756795500000|2025-09-02 06:45:00|11703.3|11702.7|11704.4|11703.8|11705|11704.4|11702.7|11702.1|108
1756795800000|2025-09-02 06:50:00|11704.3|11703.7|11703.2|11702.6|11705.2|11704.6|11702.4|11701.8|128
1756796100000|2025-09-02 06:55:00|11703.1|11702.5|11703.4|11702.8|11704.3|11703.7|11702.2|11701.6|137
1756796400000|2025-09-02 07:00:00|11703.3|11702.7|11706.2|11705.6|11707.7|11706.3|11702.6|11702|257
1756796700000|2025-09-02 07:05:00|11706|11705.4|11700.5|11699.9|11706.8|11706.2|11700|11699.4|182
1756797000000|2025-09-02 07:10:00|11700.6|11700|11685.4|11684.5|11701.1|11700.5|11685|11684.1|547
1756797300000|2025-09-02 07:15:00|11683.7|11682.8|11687.8|11686.9|11689.2|11688.4|11682.9|11682|581
1756797600000|2025-09-02 07:20:00|11687.7|11686.8|11675.3|11674.7|11687.7|11686.8|11674.9|11674|597
1756797900000|2025-09-02 07:25:00|11675.4|11674.8|11673.9|11673.3|11679.8|11678.9|11673.5|11672.7|489
1756798200000|2025-09-02 07:30:00|11673.8|11673.2|11664.5|11663.9|11674.6|11673.8|11663.6|11663|547
1756798500000|2025-09-02 07:35:00|11664.4|11663.8|11667.1|11666.5|11668.7|11668.1|11664.3|11663.7|459
1756798800000|2025-09-02 07:40:00|11667|11666.4|11672|11671.1|11673.4|11672.8|11665.4|11664.6|530
1756799100000|2025-09-02 07:45:00|11672.1|11671.2|11672.4|11671.8|11675.2|11674.6|11672|11670.7|379
1756799400000|2025-09-02 07:50:00|11672.5|11671.9|11653|11652.1|11672.5|11671.9|11650.2|11649.3|709
1756799700000|2025-09-02 07:55:00|11653.1|11652.2|11646.5|11645.9|11656.7|11655.8|11643.7|11643.1|639
1756800000000|2025-09-02 08:00:00|11646.9|11646.3|11648.2|11647.6|11651.3|11650.1|11641.9|11641.3|608
1756800300000|2025-09-02 08:05:00|11648.1|11647.5|11644.9|11643.6|11648.9|11647.6|11636.6|11636|693
1756800600000|2025-09-02 08:10:00|11644.8|11643.5|11650.8|11649.9|11651.4|11650.3|11643.1|11642.1|474
1756800900000|2025-09-02 08:15:00|11650.6|11649.7|11645.6|11644.5|11650.9|11650|11645|11644.4|346
1756801200000|2025-09-02 08:20:00|11645.5|11644.4|11645.6|11644.5|11650.8|11650.2|11643.8|11643.2|396
1756801500000|2025-09-02 08:25:00|11645.4|11644.4|11641.4|11640.1|11646|11645.1|11634.5|11633.6|550
1756801800000|2025-09-02 08:30:00|11641.2|11639.9|11644|11643.4|11644.2|11643.5|11638.1|11636.9|409
1756802100000|2025-09-02 08:35:00|11643.9|11643.3|11648.5|11647.9|11650.4|11649.8|11642.2|11641.6|314
1756802400000|2025-09-02 08:40:00|11648.4|11647.8|11651.5|11650.9|11656.4|11655.5|11648.2|11647.6|428
1756802700000|2025-09-02 08:45:00|11651.4|11650.8|11650.6|11649.7|11653.1|11652.5|11649.2|11648.3|292
1756803000000|2025-09-02 08:50:00|11650.4|11649.5|11647.7|11647.1|11653.7|11652.9|11646.5|11645.8|337
1756803300000|2025-09-02 08:55:00|11647.5|11646.9|11646.5|11644.5|11649|11648.1|11644|11643.2|267
1756803600000|2025-09-02 09:00:00|11646.4|11644.4|11648.1|11647.2|11649.3|11648.2|11644.9|11642.4|343
1756803900000|2025-09-02 09:05:00|11648|11647.1|11636.9|11636|11648.2|11647.3|11636.5|11635.6|383
1756804200000|2025-09-02 09:10:00|11636.8|11635.9|11638.8|11637.9|11640.4|11639.6|11636.2|11635.3|263
1756804500000|2025-09-02 09:15:00|11638.5|11637.6|11635.3|11634.7|11638.6|11637.7|11632.3|11631.4|321
1756804800000|2025-09-02 09:20:00|11635.1|11634.5|11628.5|11627.6|11636.5|11635.7|11624.3|11623.7|488
1756805100000|2025-09-02 09:25:00|11628.6|11627.7|11629.7|11629.1|11632.5|11631.9|11626.9|11626.3|320
1756805400000|2025-09-02 09:30:00|11629.6|11629|11628.8|11628.2|11631.4|11630.8|11627.2|11626.6|268
1756805700000|2025-09-02 09:35:00|11629|11628.4|11634.9|11634.3|11635.3|11634.7|11628.4|11627.8|325
1756806000000|2025-09-02 09:40:00|11634.5|11633.9|11632.2|11631.3|11636.1|11635.4|11630.6|11629.7|259
1756806300000|2025-09-02 09:45:00|11631.6|11630.7|11632.2|11631.6|11633.3|11632.6|11628.2|11627.6|285
1756806600000|2025-09-02 09:50:00|11632.3|11631.7|11636.5|11635.6|11637.3|11636.7|11632.2|11631.6|243
1756806900000|2025-09-02 09:55:00|11636.4|11635.5|11638.1|11637.5|11640.5|11639.9|11636.3|11635.4|251
1756807200000|2025-09-02 10:00:00|11638.5|11637.9|11639.1|11638.5|11639.8|11639.2|11635.4|11634.8|218
1756807500000|2025-09-02 10:05:00|11639.3|11638.7|11640.2|11639.6|11641.5|11640.9|11636.4|11635.8|263
1756807800000|2025-09-02 10:10:00|11640.1|11639.5|11639.6|11639|11642.2|11641.6|11638.2|11637.6|252
1756808100000|2025-09-02 10:15:00|11639.5|11638.9|11632.3|11631.4|11641|11640.4|11631.3|11630.3|269
1756808400000|2025-09-02 10:20:00|11632.4|11631.5|11629.2|11628.6|11633.5|11632.9|11627.4|11626.8|231
1756808700000|2025-09-02 10:25:00|11629.4|11628.8|11629|11628.4|11630.3|11629.5|11627.9|11627.3|182
1756809000000|2025-09-02 10:30:00|11629.1|11628.5|11631.2|11630.6|11632.8|11632.2|11628.2|11627.6|204
1756809300000|2025-09-02 10:35:00|11631.1|11630.5|11635.2|11634.1|11636.4|11635.8|11630.2|11629.6|266
1756809600000|2025-09-02 10:40:00|11634.8|11633.9|11632|11631.1|11635.1|11634.5|11630.9|11630.3|202
1756809900000|2025-09-02 10:45:00|11631.9|11631|11632.2|11631.6|11635.1|11634.2|11630.8|11630.2|204
1756810200000|2025-09-02 10:50:00|11632.9|11632.3|11630.3|11629.7|11632.9|11632.3|11628|11627.4|235
1756810500000|2025-09-02 10:55:00|11630.4|11629.8|11632.5|11631.9|11634.9|11634.1|11630.2|11629.6|277
1756810800000|2025-09-02 11:00:00|11632.7|11632.1|11638.1|11637.2|11638.7|11637.8|11630.6|11630|363
1756811100000|2025-09-02 11:05:00|11638|11637.1|11629.2|11628.6|11638.7|11637.8|11629|11628.1|294
1756811400000|2025-09-02 11:10:00|11629.1|11628.5|11630.7|11630.1|11632.7|11632.1|11628.6|11627.8|262
1756811700000|2025-09-02 11:15:00|11630.8|11630.2|11632.1|11631.2|11634.5|11633.9|11630|11629.4|210
1756812000000|2025-09-02 11:20:00|11632|11631.1|11633.6|11632.7|11636.6|11635.7|11631.1|11630.3|234
1756812300000|2025-09-02 11:25:00|11633.7|11632.8|11632.3|11631.4|11635.9|11635|11632|11631.1|217
1756812600000|2025-09-02 11:30:00|11632.2|11631.3|11633.6|11632.7|11634.6|11633.9|11630.1|11629.2|241
1756812900000|2025-09-02 11:35:00|11633.8|11632.9|11637|11636.4|11638.3|11637.7|11632.8|11632.2|222
1756813200000|2025-09-02 11:40:00|11637.1|11636.5|11640.8|11639.7|11642.6|11642|11637.1|11636.5|220
1756813500000|2025-09-02 11:45:00|11640.6|11639.6|11642|11641.4|11642.7|11642.1|11638.1|11637.5|215
1756813800000|2025-09-02 11:50:00|11641.9|11641.3|11645.6|11644.7|11646|11645.4|11641.3|11640.7|205
1756814100000|2025-09-02 11:55:00|11645.5|11644.6|11647.5|11646.6|11649.6|11649|11644.8|11644.1|254
1756814400000|2025-09-02 12:00:00|11647.7|11646.8|11650.6|11649.7|11650.7|11650.1|11644|11643.4|363
1756814700000|2025-09-02 12:05:00|11651.2|11650.3|11646|11645.4|11653.5|11652.7|11645.9|11645.3|347
1756815000000|2025-09-02 12:10:00|11646.3|11645.7|11641.1|11640.2|11646.3|11645.7|11640.2|11639.3|327
1756815300000|2025-09-02 12:15:00|11641.4|11640.5|11637|11636.4|11642.4|11641.8|11634.3|11633.7|399
1756815600000|2025-09-02 12:20:00|11636.9|11636.3|11631.9|11631|11638.4|11637.5|11631.5|11630.7|408
1756815900000|2025-09-02 12:25:00|11631.8|11630.9|11626.4|11625.8|11633.1|11632.5|11626.2|11625.6|451
1756816200000|2025-09-02 12:30:00|11626.3|11625.7|11624.1|11623.5|11629.9|11629.3|11621.6|11621|328
1756816500000|2025-09-02 12:35:00|11623.9|11623.3|11615.6|11615|11624.7|11624.1|11614.4|11613.8|493
1756816800000|2025-09-02 12:40:00|11615.7|11615.1|11620|11619.4|11622.1|11621.2|11615.1|11614.5|375
1756817100000|2025-09-02 12:45:00|11620.2|11619.6|11616.3|11615.4|11621.1|11620.5|11613.1|11612.5|358
1756817400000|2025-09-02 12:50:00|11616.4|11615.5|11617.6|11614|11621.7|11619.7|11614.2|11610.3|360
1756817700000|2025-09-02 12:55:00|11617.5|11613.9|11617.9|11617|11622.3|11620.4|11614.7|11612.3|522
1756818000000|2025-09-02 13:00:00|11618.1|11617.2|11627.9|11627|11628.2|11627.3|11615.7|11615.1|516
1756818300000|2025-09-02 13:05:00|11627.3|11626.4|11634.9|11634.3|11636.5|11635.9|11627.1|11626.2|542
1756818600000|2025-09-02 13:10:00|11635.2|11634.6|11639.3|11638.7|11640.2|11639.6|11634.2|11633.6|358
1756818900000|2025-09-02 13:15:00|11639.1|11638.5|11638.3|11637.7|11641.1|11640.5|11637.7|11636.6|340
1756819200000|2025-09-02 13:20:00|11638.4|11637.8|11639.3|11638.7|11640.5|11639.9|11636.3|11635.4|312
1756819500000|2025-09-02 13:25:00|11639.4|11638.8|11638.4|11637.8|11642.1|11641.2|11636.7|11636.1|262
1756819800000|2025-09-02 13:30:00|11638.3|11637.7|11642.2|11641.6|11642.5|11641.9|11636.5|11635.9|390
1756820100000|2025-09-02 13:35:00|11642.5|11641.9|11647.2|11646.6|11647.4|11646.6|11642.4|11641.8|481
1756820400000|2025-09-02 13:40:00|11647.3|11646.7|11646.3|11645|11650.9|11650.3|11645|11643.6|354
1756820700000|2025-09-02 13:45:00|11646.4|11645.3|11642.2|11641.6|11648.2|11647.6|11640.5|11639.7|397
1756821000000|2025-09-02 13:50:00|11642.3|11641.7|11647.5|11646.9|11647.8|11646.9|11641.9|11641.3|327
1756821300000|2025-09-02 13:55:00|11648.2|11647.6|11651.8|11649.3|11652.2|11650.8|11647.8|11646.9|375
1756821600000|2025-09-02 14:00:00|11651.9|11649.5|11665.2|11664.6|11667.6|11666.7|11651.9|11649.5|917
1756821900000|2025-09-02 14:05:00|11665.3|11664.7|11675.4|11674.8|11676.6|11675.9|11663.7|11663.1|753
1756822200000|2025-09-02 14:10:00|11675.5|11674.9|11678.3|11677.4|11679.1|11678.2|11671.2|11670.3|627
1756822500000|2025-09-02 14:15:00|11678.2|11677.3|11675.9|11674.5|11682.7|11682.1|11675.3|11674.2|535
1756822800000|2025-09-02 14:20:00|11675.8|11674.6|11679.1|11678.5|11680.3|11679.7|11673.7|11673.1|475
1756823100000|2025-09-02 14:25:00|11678.7|11678.1|11673.5|11672.3|11680.1|11679.5|11673.3|11672.3|441
1756823400000|2025-09-02 14:30:00|11673.6|11672.4|11668.6|11667.7|11673.9|11672.8|11666.4|11665.2|541
1756823700000|2025-09-02 14:35:00|11669|11668.1|11668.4|11667.8|11673.1|11672.5|11668.1|11667.5|292
1756824000000|2025-09-02 14:40:00|11668.2|11667.6|11669|11668.4|11674.6|11673.6|11666.9|11666.3|339
1756824300000|2025-09-02 14:45:00|11669.1|11668.5|11670.2|11669.6|11673.9|11673.3|11666.6|11666|438
1756824600000|2025-09-02 14:50:00|11669.8|11669.2|11668.1|11667.5|11672.8|11671.9|11666.2|11665.5|535
1756824900000|2025-09-02 14:55:00|11668|11667.4|11663.1|11662.5|11668.8|11668.2|11662.7|11662.1|511
1756825200000|2025-09-02 15:00:00|11663.3|11662.7|11664.2|11663.6|11664.4|11663.8|11660.6|11660|354
1756825500000|2025-09-02 15:05:00|11664.1|11663.5|11665.2|11664.6|11669|11668.4|11663.7|11663.1|365
1756825800000|2025-09-02 15:10:00|11665.1|11664.5|11658.1|11657.5|11665.5|11664.9|11655.2|11654.6|458
1756826100000|2025-09-02 15:15:00|11658.2|11657.6|11662.8|11662.2|11663.1|11662.5|11656.1|11655.5|334
1756826400000|2025-09-02 15:20:00|11662.7|11662.1|11659.9|11659.3|11663|11662.4|11655.8|11655.2|254
1756826700000|2025-09-02 15:25:00|11660.2|11659.6|11661|11660.4|11663.8|11663.2|11658.6|11658|268
1756827000000|2025-09-02 15:30:00|11662.3|11661.7|11656.5|11655.9|11664.5|11663.9|11654.7|11654.1|292
1756827300000|2025-09-02 15:35:00|11656.6|11656|11651.3|11650.4|11656.9|11656.3|11650.8|11650.2|363
1756827600000|2025-09-02 15:40:00|11651.4|11650.5|11655.2|11654.3|11655.8|11655.2|11649.5|11648.6|274
1756827900000|2025-09-02 15:45:00|11656|11655.1|11655.9|11655.3|11657.9|11657.3|11655.3|11654.4|230
1756828200000|2025-09-02 15:50:00|11656|11655.4|11653.9|11653.3|11658.4|11657.8|11653.2|11652.6|264
1756828500000|2025-09-02 15:55:00|11654|11653.4|11653.2|11652.6|11655.9|11655.3|11652.5|11651.9|173
1756828800000|2025-09-02 16:00:00|11653.4|11652.8|11649.4|11648.8|11655.6|11654.9|11648.1|11647.4|280
1756829100000|2025-09-02 16:05:00|11649.5|11648.9|11651.2|11650.6|11651.7|11651.1|11648.1|11647.4|186
1756829400000|2025-09-02 16:10:00|11651.1|11650.5|11652.4|11651.8|11654|11653.4|11650.5|11649.9|126
1756829700000|2025-09-02 16:15:00|11652.3|11651.7|11647.9|11647.3|11652.3|11651.7|11647.7|11647.1|207
1756830000000|2025-09-02 16:20:00|11648.5|11647.9|11647.1|11646.5|11648.7|11648.1|11646.5|11645.9|105
1756830300000|2025-09-02 16:25:00|11647.6|11647|11647.3|11646.7|11648|11647.4|11645.2|11644.3|169
1756830600000|2025-09-02 16:30:00|11647.4|11646.8|11645.3|11644.7|11649.6|11649|11645.2|11644.6|134
1756830900000|2025-09-02 16:35:00|11645.1|11644.5|11646.1|11645.5|11646.6|11646|11644.6|11644|106
1756831200000|2025-09-02 16:40:00|11645.7|11645.1|11644.4|11643.8|11646.3|11645.7|11644.1|11643.5|155
1756831500000|2025-09-02 16:45:00|11644.3|11643.7|11646|11645.4|11646.7|11646|11644.3|11643.7|90
1756831800000|2025-09-02 16:50:00|11646.1|11645.5|11644.6|11644|11647.7|11647.1|11643.5|11642.9|154
1756832100000|2025-09-02 16:55:00|11644.5|11643.9|11644.4|11643.8|11645.6|11645|11643.6|11643|135
1756832400000|2025-09-02 17:00:00|11644.5|11643.9|11642.6|11642|11646|11645.2|11642|11641.4|119
1756832700000|2025-09-02 17:05:00|11642.5|11641.9|11646|11645.4|11646.5|11645.4|11642.2|11641.6|130
1756833000000|2025-09-02 17:10:00|11646.3|11645.7|11646|11645.4|11646.7|11646.1|11644|11643.4|124
1756833300000|2025-09-02 17:15:00|11645.8|11645.2|11646.7|11646.1|11646.9|11646.3|11643.6|11643|96
1756833600000|2025-09-02 17:20:00|11646.6|11646|11647.1|11646.5|11647.2|11646.6|11644.7|11644.1|74
1756833900000|2025-09-02 17:25:00|11647.2|11646.6|11647.2|11646.6|11648.1|11647.5|11646.5|11645.9|75
1756834200000|2025-09-02 17:30:00|11647.3|11646.7|11645.2|11644.6|11648.8|11648.2|11644.6|11644|88
1756834500000|2025-09-02 17:35:00|11644.4|11643.8|11645.8|11645.2|11646.2|11645.6|11644.3|11643.7|56
1756834800000|2025-09-02 17:40:00|11645.7|11645.1|11644.8|11644.2|11646.7|11646.1|11641.9|11641.3|95
1756835100000|2025-09-02 17:45:00|11644.7|11644.1|11644|11643.4|11644.9|11644.3|11642.7|11642.1|116
1756835400000|2025-09-02 17:50:00|11644.2|11643.6|11645|11644.4|11645.6|11645|11643.9|11643.3|99
1756835700000|2025-09-02 17:55:00|11645.1|11644.5|11642.7|11642.1|11645.2|11644.6|11642.5|11641.9|150
1756836000000|2025-09-02 18:00:00|11642.6|11642|11641.8|11641.2|11643.9|11643.3|11640.7|11640.1|170
1756836300000|2025-09-02 18:05:00|11642|11641.4|11637|11636.4|11642|11641.4|11636.6|11636|172
1756836600000|2025-09-02 18:10:00|11636.7|11636.1|11637.7|11637.1|11639.2|11638.5|11636.5|11635.9|148
1756836900000|2025-09-02 18:15:00|11637.8|11637.2|11636.7|11635.8|11638.2|11637.6|11635.9|11635.3|123
1756837200000|2025-09-02 18:20:00|11636.5|11635.6|11636.3|11635.7|11638.6|11638|11636.3|11635.6|113
1756837500000|2025-09-02 18:25:00|11636.4|11635.8|11639|11638.4|11639.3|11638.7|11636.2|11635.6|130
1756837800000|2025-09-02 18:30:00|11638.9|11638.3|11637.1|11636.5|11639.5|11638.9|11636.7|11636.1|85
1756838100000|2025-09-02 18:35:00|11636.9|11636.3|11634.8|11634.2|11636.9|11636.3|11634.1|11633.5|104
1756838400000|2025-09-02 18:40:00|11634.5|11633.9|11632.7|11632.1|11635|11634.4|11632.1|11631.5|130
1756838700000|2025-09-02 18:45:00|11632.5|11631.9|11631.8|11631.2|11633.9|11633.3|11631.7|11631.1|86
1756839000000|2025-09-02 18:50:00|11631.9|11631.3|11630.9|11630.3|11632.4|11631.8|11630.1|11629.5|101
1756839300000|2025-09-02 18:55:00|11631.1|11630.5|11633.9|11633.3|11633.9|11633.3|11630.2|11629.6|133
1756839600000|2025-09-02 19:00:00|11634|11633.4|11633.1|11632.5|11636.1|11635.5|11632.4|11631.8|174
1756839900000|2025-09-02 19:05:00|11633|11632.4|11633.9|11633|11634.3|11633.3|11632.7|11631.8|100
1756840200000|2025-09-02 19:10:00|11634|11633.1|11633.8|11633.2|11634.7|11634.1|11633.2|11632.6|61
1756840500000|2025-09-02 19:15:00|11633.7|11633.1|11637.4|11636.5|11637.6|11636.7|11633.3|11632.7|113
1756840800000|2025-09-02 19:20:00|11637.5|11636.6|11639.1|11638.5|11640.1|11639.5|11637.3|11636.6|100
1756841100000|2025-09-02 19:25:00|11639.3|11638.7|11638.3|11637.7|11639.3|11638.7|11637.8|11637.2|55
1756841400000|2025-09-02 19:30:00|11638.4|11637.8|11638.4|11637.8|11640|11639.4|11637.7|11637.1|68
1756841700000|2025-09-02 19:35:00|11638.5|11637.9|11640.2|11639.6|11640.2|11639.6|11638.2|11637.6|66
1756842000000|2025-09-02 19:40:00|11639.7|11639.1|11640.6|11640|11640.9|11640.2|11639.6|11639|49
1756842300000|2025-09-02 19:45:00|11640.7|11640.1|11639.4|11638.8|11641.5|11640.9|11639.4|11638.8|51
1756842600000|2025-09-02 19:50:00|11639.3|11638.7|11639.3|11638.7|11640|11639.4|11638.7|11638.1|64
1756842900000|2025-09-02 19:55:00|11639.4|11638.8|11642.2|11641.3|11642.2|11641.3|11639.1|11638.5|74
1756843200000|2025-09-02 20:00:00|11642.5|11641.6|11640.7|11640.1|11642.5|11641.7|11640.1|11639.4|77
1756843500000|2025-09-02 20:05:00|11640.9|11640.3|11643.1|11642.2|11643.1|11642.2|11640.8|11640|55
1756843800000|2025-09-02 20:10:00|11643.3|11642.4|11642.2|11641.3|11643.9|11643|11641.7|11640.9|34
1756844100000|2025-09-02 20:15:00|11642.5|11641|11641.1|11640.5|11642.8|11641.9|11640.9|11640.3|38
1756844400000|2025-09-02 20:20:00|11640.9|11640.3|11640|11639.1|11641.2|11640.4|11639.1|11638.5|41
1756844700000|2025-09-02 20:25:00|11639.9|11639|11640.6|11639.7|11641.3|11640.4|11639.7|11638.8|38
1756845000000|2025-09-02 20:30:00|11640.7|11639.8|11640.9|11640|11641|11640|11639.8|11638.8|38
1756845300000|2025-09-02 20:35:00|11641.1|11640.2|11642.1|11640.7|11642.5|11641.3|11641.1|11640.2|36
1756845600000|2025-09-02 20:40:00|11641.8|11640.9|11642.5|11640.8|11642.5|11641.5|11641.3|11640.4|41
1756845900000|2025-09-02 20:45:00|11642.1|11641.2|11643|11642.1|11643.3|11642.4|11641.9|11640.9|68
1756846200000|2025-09-02 20:50:00|11642.9|11642|11642.6|11641.7|11643.3|11642.4|11641.5|11640.6|61
1756846500000|2025-09-02 20:55:00|11642.8|11641.3|11643.4|11636.8|11645.4|11642.6|11642.4|11636.7|104
1756846800000|2025-09-02 21:00:00|11641.9|11635.3|11647|11640.4|11647|11640.4|11641|11634.4|10
1756847100000|2025-09-02 21:05:00|11649.3|11642.7|11642.8|11636.2|11649.3|11642.7|11641.8|11635.2|28
1756847400000|2025-09-02 21:10:00|11642.7|11636.1|11642.4|11635.8|11643.2|11636.6|11642.4|11635.8|19
1756847700000|2025-09-02 21:15:00|11642.5|11635.9|11643.4|11636.8|11643.4|11636.8|11642.4|11635.8|18
1756848000000|2025-09-02 21:20:00|11643.6|11637|11643.6|11637|11643.7|11637.1|11643.6|11637|13
1756848300000|2025-09-02 21:25:00|11643.7|11637.1|11643.6|11637|11643.8|11637.2|11643.4|11636.8|15
1756848600000|2025-09-02 21:30:00|11643.7|11637.1|11644.3|11637.7|11644.4|11637.8|11643.7|11637.1|29
1756848900000|2025-09-02 21:35:00|11644.1|11637.5|11644.7|11638.1|11644.7|11638.1|11644|11637.4|55
1756849200000|2025-09-02 21:40:00|11644.5|11637.9|11644.2|11637.6|11644.7|11638.1|11644.1|11637.5|15
1756849500000|2025-09-02 21:45:00|11644.3|11637.7|11644.6|11638|11645|11638.4|11644.2|11637.6|22
1756849800000|2025-09-02 21:50:00|11644.5|11637.9|11645.2|11638.6|11645.5|11638.9|11644.5|11637.9|29
1756850100000|2025-09-02 21:55:00|11645.5|11638.9|11645.1|11638.5|11646.1|11639.5|11644|11637.4|54
1756850400000|2025-09-02 22:00:00|11645|11638.4|11645.5|11642.8|11646.1|11643.1|11642.7|11636.1|101
1756850700000|2025-09-02 22:05:00|11645.1|11643|11642.9|11641.7|11645.1|11643.1|11642.7|11641.4|35
1756851000000|2025-09-02 22:10:00|11642.8|11641.6|11643.1|11641.6|11643.7|11642.4|11641.3|11640.4|38
1756851300000|2025-09-02 22:15:00|11642.7|11641.8|11642.9|11640.8|11643.1|11641.8|11642.3|11640.8|22
1756851600000|2025-09-02 22:20:00|11642.8|11640.9|11642.9|11642|11642.9|11642|11641.3|11640.4|36
1756851900000|2025-09-02 22:25:00|11642.8|11641.9|11642.3|11641.4|11643.1|11642|11640.9|11639.9|36
1756852200000|2025-09-02 22:30:00|11642.4|11641.5|11641.7|11640.8|11643.2|11641.6|11641.7|11640.5|21
1756852500000|2025-09-02 22:35:00|11642.5|11640.4|11641.6|11640.7|11642.6|11641.1|11641.5|11640.4|26
1756852800000|2025-09-02 22:40:00|11641.8|11640.5|11641.4|11640.5|11642.1|11641.1|11641.4|11640.3|21
1756853100000|2025-09-02 22:45:00|11641.2|11640.3|11639.6|11638.7|11641.2|11640.3|11639.6|11638.4|34
1756853400000|2025-09-02 22:50:00|11639.9|11638.4|11638|11637.1|11640.1|11638.9|11637.2|11636.3|50
1756853700000|2025-09-02 22:55:00|11638.6|11636.5|11637.4|11636.5|11638.8|11637.6|11637.2|11636.3|38
1756854000000|2025-09-02 23:00:00|11637.9|11637|11636.3|11634.9|11639.1|11637.7|11634.6|11633.7|92
1756854300000|2025-09-02 23:05:00|11636.1|11635.3|11635.7|11633.9|11637.4|11636.5|11635.1|11633.9|45
1756854600000|2025-09-02 23:10:00|11635.8|11634|11634.5|11633.6|11636.2|11634.7|11634.3|11633.4|33
1756854900000|2025-09-02 23:15:00|11634.6|11633.3|11635.1|11634.2|11635.9|11635.2|11634.5|11633.3|40
1756855200000|2025-09-02 23:20:00|11635.2|11634.3|11635.2|11634.3|11635.3|11634.3|11634.2|11633.3|32
1756855500000|2025-09-02 23:25:00|11635|11634.1|11634.7|11633.8|11635.7|11634.8|11634.6|11633.7|26
1756855800000|2025-09-02 23:30:00|11634.3|11633.4|11634.3|11633.4|11635.1|11634.2|11634|11633.1|26
1756856100000|2025-09-02 23:35:00|11634.4|11633.5|11634.2|11633.1|11634.4|11633.5|11633.8|11632.6|52
1756856400000|2025-09-02 23:40:00|11634.3|11633.2|11634.2|11633|11634.6|11633.5|11634.1|11632.8|39
1756856700000|2025-09-02 23:45:00|11634.3|11633.1|11633.9|11633|11634.4|11633.1|11633.5|11632.6|44
1756857000000|2025-09-02 23:50:00|11633.8|11632.9|11635.6|11634.7|11636|11635.1|11633.5|11632.6|39
1756857300000|2025-09-02 23:55:00|11635.5|11634.6|11633.5|11632.6|11635.6|11634.7|11633.4|11632.5|56
1756857600000|2025-09-03 00:00:00|11633.6|11632.7|11634.1|11633.5|11634.4|11633.8|11633.2|11632.3|84
1756857900000|2025-09-03 00:05:00|11634|11633.4|11633.1|11632.5|11634.4|11633.8|11633.1|11632.5|46
1756858200000|2025-09-03 00:10:00|11633|11632.4|11629.9|11629.3|11633.7|11632.6|11629.6|11629|66
1756858500000|2025-09-03 00:15:00|11630|11629.4|11632|11631.4|11632.7|11632.1|11630|11629.4|82
1756858800000|2025-09-03 00:20:00|11631.9|11631.3|11631.7|11631.1|11632.7|11632.1|11630.6|11630|77
1756859100000|2025-09-03 00:25:00|11631.6|11631|11631.3|11630.7|11631.8|11631.2|11630.8|11630.2|48
1756859400000|2025-09-03 00:30:00|11631.1|11630.5|11630.9|11630.3|11632.7|11632.1|11630.8|11630.2|72
1756859700000|2025-09-03 00:35:00|11630.1|11629.5|11632.1|11631.2|11632.1|11631.2|11630.1|11629.5|59
1756860000000|2025-09-03 00:40:00|11631.8|11631.3|11630.2|11629.6|11633|11632.4|11629.6|11629|55
1756860300000|2025-09-03 00:45:00|11630.5|11629.9|11631.5|11630.9|11632.1|11631.5|11630|11629.4|59
1756860600000|2025-09-03 00:50:00|11631.6|11631|11636.2|11635.6|11636.4|11635.8|11631.5|11630.9|148
1756860900000|2025-09-03 00:55:00|11636.1|11635.5|11633.5|11632.9|11636.1|11635.5|11632.8|11632.2|136
1756861200000|2025-09-03 01:00:00|11633.4|11632.8|11632.6|11631.7|11635.9|11635.3|11632.2|11631.6|135
1756861500000|2025-09-03 01:05:00|11632.4|11631.5|11631.2|11630.6|11633.1|11632.2|11629.6|11629|93
1756861800000|2025-09-03 01:10:00|11631.1|11630.5|11631.2|11630.6|11632|11631.1|11629.8|11629.2|72
1756862100000|2025-09-03 01:15:00|11631.3|11630.7|11627.3|11626.7|11631.3|11630.7|11626.9|11626.2|138
1756862400000|2025-09-03 01:20:00|11627.1|11626.5|11629.5|11628.6|11630.6|11629.7|11626.6|11626|110
1756862700000|2025-09-03 01:25:00|11629.3|11628.4|11629.8|11629.2|11631.3|11630.7|11629|11628.1|48
1756863000000|2025-09-03 01:30:00|11630|11629.4|11633.1|11632.5|11633.6|11633|11630|11629.4|146
1756863300000|2025-09-03 01:35:00|11633.3|11632.7|11632.9|11632|11634.7|11634.1|11632.6|11631.8|92
1756863600000|2025-09-03 01:40:00|11632.8|11631.9|11632.7|11631.8|11633.1|11632.2|11631|11630.1|84
1756863900000|2025-09-03 01:45:00|11632.6|11631.7|11632.3|11631.4|11633.1|11632.3|11629.4|11628.5|120
1756864200000|2025-09-03 01:50:00|11631.9|11631|11629.2|11628.6|11632.6|11631.7|11629|11628.1|84
1756864500000|2025-09-03 01:55:00|11628.5|11627.9|11631.3|11630.4|11631.6|11630.7|11627.9|11627|100
1756864800000|2025-09-03 02:00:00|11631.5|11630.6|11631.6|11630.7|11632|11631.1|11630.7|11629.7|74
1756865100000|2025-09-03 02:05:00|11631.7|11630.8|11635.7|11634.8|11635.7|11634.8|11631.6|11630.7|95
1756865400000|2025-09-03 02:10:00|11635.8|11634.9|11632.7|11632.1|11635.9|11635.2|11632.5|11631.9|87
1756865700000|2025-09-03 02:15:00|11632.5|11631.9|11635.6|11635|11635.9|11635.3|11632|11631.4|80
1756866000000|2025-09-03 02:20:00|11635.5|11634.9|11633.8|11633.2|11635.9|11635.3|11633.4|11632.8|56
1756866300000|2025-09-03 02:25:00|11633.4|11632.8|11632.4|11631.8|11634|11633.2|11632.4|11631.8|62
1756866600000|2025-09-03 02:30:00|11632.3|11631.7|11631.3|11630.7|11632.6|11631.7|11630.8|11630.2|76
1756866900000|2025-09-03 02:35:00|11631.2|11630.6|11626.6|11626|11631.3|11630.7|11625.6|11625|100
1756867200000|2025-09-03 02:40:00|11626.5|11625.9|11629.4|11628|11629.4|11628.1|11625.4|11624.8|94
1756867500000|2025-09-03 02:45:00|11629.5|11628.1|11628.9|11628|11630.2|11629.3|11628.5|11627.6|82
1756867800000|2025-09-03 02:50:00|11628.8|11627.9|11628.5|11627.6|11628.8|11627.9|11627.5|11626.6|50
1756868100000|2025-09-03 02:55:00|11628.4|11627.5|11627.6|11627|11629|11628.1|11627.3|11626.4|73
1756868400000|2025-09-03 03:00:00|11627.5|11626.9|11630.6|11629.7|11630.9|11630|11627.5|11626.9|86
1756868700000|2025-09-03 03:05:00|11630.7|11629.8|11630|11629.4|11630.7|11629.8|11628.9|11628.2|103
1756869000000|2025-09-03 03:10:00|11629.9|11629.3|11628.9|11628|11630.5|11629.6|11628.7|11627.8|68
1756869300000|2025-09-03 03:15:00|11628.7|11627.8|11627.6|11627|11629.7|11628.8|11627.2|11626.3|90
1756869600000|2025-09-03 03:20:00|11628.1|11627.2|11627|11626.4|11628.1|11627.3|11626.3|11625.6|69
1756869900000|2025-09-03 03:25:00|11627.1|11626.5|11626.6|11626|11627.6|11627|11626.2|11625.6|63
1756870200000|2025-09-03 03:30:00|11626.5|11625.9|11626.7|11626.1|11627.8|11627.2|11626.1|11625.5|48
1756870500000|2025-09-03 03:35:00|11626.6|11626|11626.7|11626.1|11627.4|11626.8|11626|11625.3|60
1756870800000|2025-09-03 03:40:00|11626.6|11626|11625.7|11625.1|11626.8|11626.2|11625.3|11624.7|56
1756871100000|2025-09-03 03:45:00|11625.6|11625|11625.8|11625.2|11626.5|11625.9|11625.3|11624.7|48
1756871400000|2025-09-03 03:50:00|11625.9|11625.3|11624.9|11624|11626.1|11625.5|11624.7|11624|31
1756871700000|2025-09-03 03:55:00|11624.8|11623.9|11624|11623.4|11625.2|11624.6|11623.5|11622.9|53
1756872000000|2025-09-03 04:00:00|11624.1|11623.5|11623.8|11623.2|11624.6|11624|11622.3|11621.7|67
1756872300000|2025-09-03 04:05:00|11623.9|11623.3|11626.6|11625.7|11627.1|11626.4|11623.9|11623.3|75
1756872600000|2025-09-03 04:10:00|11626.9|11626|11627.8|11627.2|11628.1|11627.3|11625.5|11624.4|105
1756872900000|2025-09-03 04:15:00|11628.7|11628.1|11627.7|11627.1|11629.7|11628.8|11627.6|11626.8|72
1756873200000|2025-09-03 04:20:00|11627.6|11627|11627.8|11627.2|11628.1|11627.5|11626.4|11625.8|57
1756873500000|2025-09-03 04:25:00|11627.6|11627|11628.2|11627.6|11629.3|11628.7|11627.6|11627|61
1756873800000|2025-09-03 04:30:00|11628.3|11627.7|11629.2|11628.3|11629.6|11628.9|11628.3|11627.7|75
1756874100000|2025-09-03 04:35:00|11629.3|11628.4|11629.4|11628.5|11630.5|11629.6|11628.4|11627.5|79
1756874400000|2025-09-03 04:40:00|11629.5|11628.3|11630.2|11629.3|11630.4|11629.8|11628.9|11627.9|75
1756874700000|2025-09-03 04:45:00|11630.3|11629.4|11629.4|11628.8|11630.8|11629.9|11629|11628.4|53
1756875000000|2025-09-03 04:50:00|11629.5|11628.9|11631.7|11630.8|11632.3|11631|11629.4|11628.8|61
1756875300000|2025-09-03 04:55:00|11631.1|11630.5|11632|11631.1|11632.3|11631.3|11630.8|11630.2|54
1756875600000|2025-09-03 05:00:00|11631.8|11630.9|11630.4|11629.8|11633|11631.7|11630.4|11629.8|65
1756875900000|2025-09-03 05:05:00|11630.5|11629.9|11631.8|11630.6|11632.5|11631.5|11629.4|11628.5|83
1756876200000|2025-09-03 05:10:00|11631.9|11630.7|11631.8|11630.9|11633.1|11631.8|11630.9|11630|69
1756876500000|2025-09-03 05:15:00|11631.9|11631|11632.2|11631.3|11632.4|11631.3|11630.9|11630.3|38
1756876800000|2025-09-03 05:20:00|11632.1|11631.2|11635.5|11634.3|11635.6|11634.3|11632.1|11631.2|74
1756877100000|2025-09-03 05:25:00|11635.6|11634.2|11633.7|11632.8|11635.6|11634.4|11633.7|11632.8|77
1756877400000|2025-09-03 05:30:00|11633.5|11632.6|11631.7|11630.5|11633.7|11633.1|11631.7|11630.3|79
1756877700000|2025-09-03 05:35:00|11631.6|11630.4|11632.3|11631.7|11633|11632.3|11631.4|11630.4|78
1756878000000|2025-09-03 05:40:00|11632.2|11631.6|11628.8|11628.2|11632.2|11631.6|11628.1|11627.5|81
1756878300000|2025-09-03 05:45:00|11627.9|11627.3|11627.8|11627.2|11628.8|11628.2|11627.6|11627|63
1756878600000|2025-09-03 05:50:00|11627.7|11627.1|11629.6|11629|11630|11629.4|11626.9|11626|103
1756878900000|2025-09-03 05:55:00|11629.5|11628.9|11630.7|11630.1|11631.1|11630.5|11628.8|11628.2|82
1756879200000|2025-09-03 06:00:00|11630.6|11630|11631.5|11630.9|11631.6|11631|11629.1|11628.5|104
1756879500000|2025-09-03 06:05:00|11631.8|11631|11633.1|11631.8|11633.9|11632.6|11629.6|11628.7|149
1756879800000|2025-09-03 06:10:00|11633|11631.7|11632.9|11632.3|11633.1|11632.3|11629.8|11628.9|122
1756880100000|2025-09-03 06:15:00|11632.8|11632.2|11632.7|11632.1|11636.1|11635.5|11630.6|11630|139
1756880400000|2025-09-03 06:20:00|11632.6|11632|11634.2|11633.3|11635.1|11634.5|11632.1|11631.5|115
1756880700000|2025-09-03 06:25:00|11633.9|11633|11635.6|11635|11635.6|11635|11633.5|11632.6|105
1756881000000|2025-09-03 06:30:00|11635.7|11635.1|11642.8|11642.2|11642.9|11642.2|11635.7|11635.1|234
1756881300000|2025-09-03 06:35:00|11642.9|11642.3|11640.2|11639.6|11643.7|11643|11640.2|11639.6|227
1756881600000|2025-09-03 06:40:00|11640.1|11639.5|11639.5|11638.9|11640.8|11640.2|11638.3|11637.7|141
1756881900000|2025-09-03 06:45:00|11639.1|11638.5|11639.5|11638.9|11640|11639.4|11637.6|11637|121
1756882200000|2025-09-03 06:50:00|11639.4|11638.8|11635.5|11634.9|11640.1|11639.5|11634.9|11634.3|147
1756882500000|2025-09-03 06:55:00|11635.4|11634.8|11633.7|11633.1|11636.3|11635.7|11632.4|11631.8|200
1756882800000|2025-09-03 07:00:00|11633.6|11633|11630.4|11629.8|11634.5|11633.9|11629.1|11628.5|242
1756883100000|2025-09-03 07:05:00|11630.5|11629.9|11631.5|11630.9|11633.6|11633|11629.2|11628.6|145
1756883400000|2025-09-03 07:10:00|11631.4|11630.8|11630.4|11629.3|11632.1|11631.5|11628.8|11628.2|178
1756883700000|2025-09-03 07:15:00|11630.5|11629.4|11617.3|11616.7|11630.7|11629.9|11617|11616.2|487
1756884000000|2025-09-03 07:20:00|11617.4|11616.8|11613.7|11612.5|11617.5|11616.9|11608.8|11608|482
1756884300000|2025-09-03 07:25:00|11613.8|11612.6|11618.8|11617.7|11618.8|11617.7|11612.4|11611.8|359
1756884600000|2025-09-03 07:30:00|11618.9|11617.5|11625.7|11624.8|11626.3|11625.2|11618|11617.4|349
1756884900000|2025-09-03 07:35:00|11625.3|11624.7|11628.3|11627.4|11629.9|11629.3|11623.9|11623.2|319
1756885200000|2025-09-03 07:40:00|11628.2|11627.3|11623.7|11622.6|11629.6|11629|11622.6|11621.5|342
1756885500000|2025-09-03 07:45:00|11623.5|11622.5|11633.3|11631|11634.1|11633.2|11623.4|11622.5|335
1756885800000|2025-09-03 07:50:00|11633.2|11631.1|11633.2|11631.7|11633.4|11632.8|11629.4|11628.8|272
1756886100000|2025-09-03 07:55:00|11633|11631.5|11636|11635.4|11636.4|11635.8|11631.1|11630.2|338
1756886400000|2025-09-03 08:00:00|11636.1|11635.2|11642.6|11642|11642.9|11642.3|11635.9|11635|416
1756886700000|2025-09-03 08:05:00|11642.9|11642.3|11648.1|11647.5|11648.2|11647.6|11640.9|11640.3|314
1756887000000|2025-09-03 08:10:00|11648.4|11647.3|11647|11646.4|11649.4|11648.8|11646.1|11645.5|295
1756887300000|2025-09-03 08:15:00|11646.8|11646.2|11653.1|11652.5|11657.1|11656.5|11645.8|11645.2|388
1756887600000|2025-09-03 08:20:00|11652.6|11652|11652.1|11651.5|11653.9|11653.3|11650.8|11649.8|228
1756887900000|2025-09-03 08:25:00|11652.3|11651.7|11652.5|11651.9|11653.8|11653.2|11651.6|11650.6|161
1756888200000|2025-09-03 08:30:00|11652.2|11651.6|11648.7|11647.8|11653.3|11652.2|11648.6|11647.7|258
1756888500000|2025-09-03 08:35:00|11648.8|11647.9|11647.5|11646.9|11649.3|11648.3|11645.4|11644.7|253
1756888800000|2025-09-03 08:40:00|11647.6|11647|11645.9|11645.3|11647.6|11647|11643.2|11642.6|203
1756889100000|2025-09-03 08:45:00|11645.8|11645.2|11652.1|11651.5|11653.4|11652.7|11645.8|11645.2|191
1756889400000|2025-09-03 08:50:00|11652|11651.4|11653.9|11653.3|11654.5|11653.9|11649.9|11649.3|214
1756889700000|2025-09-03 08:55:00|11654.4|11653.8|11656.4|11655.8|11657.9|11657.3|11653.7|11653.1|209
1756890000000|2025-09-03 09:00:00|11656.6|11656|11658.1|11657.5|11660.8|11660.2|11655.3|11654.4|279
1756890300000|2025-09-03 09:05:00|11657.7|11657.1|11657.2|11656.3|11658.7|11657.8|11655|11654.4|223
1756890600000|2025-09-03 09:10:00|11657.1|11656.2|11654.2|11653.6|11659.2|11657.8|11653.7|11653.1|145
1756890900000|2025-09-03 09:15:00|11654.1|11653.5|11654.6|11654|11656.5|11655.9|11652.6|11652|185
1756891200000|2025-09-03 09:20:00|11654.7|11654.1|11655.8|11655.2|11656.3|11655.7|11652.8|11652.2|200
1756891500000|2025-09-03 09:25:00|11655.7|11655.1|11656.3|11655.4|11657.4|11656.7|11652.5|11651.9|192
1756891800000|2025-09-03 09:30:00|11656.5|11655.6|11658.9|11658|11660.7|11659.8|11656.5|11655.6|255
1756892100000|2025-09-03 09:35:00|11658.6|11657.7|11663.2|11662.3|11664.1|11663.4|11658.6|11657.7|232
1756892400000|2025-09-03 09:40:00|11663|11662.1|11664.1|11663.5|11665.6|11664.7|11661.9|11661|177
1756892700000|2025-09-03 09:45:00|11664|11663.4|11661.4|11660.8|11665|11664.4|11660.9|11660.3|184
1756893000000|2025-09-03 09:50:00|11661.3|11660.7|11659.4|11658.8|11661.4|11660.8|11658.9|11658.3|189
1756893300000|2025-09-03 09:55:00|11659.2|11658.6|11656.8|11656.2|11659.7|11659.1|11654.9|11654.3|205
1756893600000|2025-09-03 10:00:00|11656.7|11656.1|11657.2|11656.3|11658.3|11657.7|11653.9|11653.3|185
1756893900000|2025-09-03 10:05:00|11657.1|11656.2|11653.2|11652.6|11657.2|11656.5|11652.3|11651.7|137
1756894200000|2025-09-03 10:10:00|11653|11652.4|11652.3|11651.7|11654.5|11653.6|11651.6|11651|185
1756894500000|2025-09-03 10:15:00|11652.9|11652.3|11652.6|11652|11653.6|11653|11651.1|11650.5|145
1756894800000|2025-09-03 10:20:00|11652.7|11652.1|11651.2|11650.6|11655|11654.4|11651.2|11650.6|123
1756895100000|2025-09-03 10:25:00|11651.3|11650.7|11648|11647.4|11652.4|11651.8|11647.9|11647.2|203
1756895400000|2025-09-03 10:30:00|11647.6|11647|11647.6|11647|11647.9|11647.3|11644.1|11643.5|239
1756895700000|2025-09-03 10:35:00|11647.5|11646.9|11647|11646.4|11647.8|11647.2|11645|11644.2|124
1756896000000|2025-09-03 10:40:00|11647.1|11646.5|11639.8|11639.2|11647.7|11647.1|11639.8|11639.2|235
1756896300000|2025-09-03 10:45:00|11639.9|11639.3|11640.8|11640.2|11644|11643.2|11639.9|11639.3|157
1756896600000|2025-09-03 10:50:00|11640.9|11640.3|11644.8|11644.2|11645.1|11644.5|11639.9|11639.3|143
1756896900000|2025-09-03 10:55:00|11644.4|11643.8|11644|11643.4|11645.6|11644.7|11643.5|11642.9|121
1756897200000|2025-09-03 11:00:00|11644.1|11643.5|11645.3|11644.7|11646.9|11646|11642.3|11641.7|128
1756897500000|2025-09-03 11:05:00|11645.2|11644.6|11644|11643.1|11645.6|11644.8|11643.3|11642.4|123
1756897800000|2025-09-03 11:10:00|11644.4|11643.5|11646.4|11645.8|11647.8|11647.2|11643.4|11642.8|112
1756898100000|2025-09-03 11:15:00|11646.6|11646|11645.4|11644.8|11647.1|11646.5|11645.2|11644.6|80
1756898400000|2025-09-03 11:20:00|11644.8|11644.2|11643.8|11643.2|11644.9|11644.3|11642.7|11642.1|103
1756898700000|2025-09-03 11:25:00|11643.9|11643.3|11641.4|11640.8|11644.9|11644.3|11640.4|11639.8|191
1756899000000|2025-09-03 11:30:00|11641.3|11640.7|11647.2|11646.6|11647.8|11647.2|11641.2|11640.6|169
1756899300000|2025-09-03 11:35:00|11647.1|11646.5|11644|11643.4|11647.9|11647.3|11643.2|11642.6|121
1756899600000|2025-09-03 11:40:00|11643.9|11643.3|11645.5|11644.9|11647.3|11646.7|11641.2|11640.6|150
1756899900000|2025-09-03 11:45:00|11645.4|11644.8|11648|11647.4|11648.3|11647.7|11644.9|11644.3|134
1756900200000|2025-09-03 11:50:00|11648.2|11647.6|11655.1|11654.2|11655.1|11654.2|11648|11647.4|189
1756900500000|2025-09-03 11:55:00|11655|11654.1|11652.4|11651.8|11655|11654.1|11649.5|11648.9|263
1756900800000|2025-09-03 12:00:00|11651.8|11651.2|11655.6|11655|11656.3|11655.5|11651.6|11651|214
1756901100000|2025-09-03 12:05:00|11655.9|11655.1|11652.5|11651.9|11656.6|11656|11652.5|11651.6|185
1756901400000|2025-09-03 12:10:00|11652.8|11652.2|11657|11656.4|11658.9|11657.9|11652.8|11652.2|231
1756901700000|2025-09-03 12:15:00|11657.4|11656.8|11656.1|11655.5|11659.6|11658.4|11655.9|11655.3|192
1756902000000|2025-09-03 12:20:00|11655.9|11655.3|11654|11653.4|11656.4|11655.8|11651.9|11651.3|231
1756902300000|2025-09-03 12:25:00|11654.1|11653.5|11655.2|11654.6|11656.7|11656.1|11653|11652.4|167
1756902600000|2025-09-03 12:30:00|11655.3|11654.7|11656.3|11655.7|11657.6|11657|11653.8|11653.2|248
1756902900000|2025-09-03 12:35:00|11656.5|11655.9|11653|11652.4|11656.6|11656|11650.4|11649.5|207
1756903200000|2025-09-03 12:40:00|11652.6|11652|11645.9|11645.3|11653|11652.4|11645.5|11644.5|356
1756903500000|2025-09-03 12:45:00|11646.1|11645.5|11646.3|11645.4|11650|11649.4|11645|11644.4|274
1756903800000|2025-09-03 12:50:00|11646.4|11645.5|11651|11650.4|11651|11650.4|11645.8|11645.2|233
1756904100000|2025-09-03 12:55:00|11650.9|11650.3|11648.7|11648.1|11653.2|11652.6|11647.2|11646.3|300
1756904400000|2025-09-03 13:00:00|11649.1|11648.5|11644.3|11643.7|11649.8|11649.2|11643.9|11643.3|325
1756904700000|2025-09-03 13:05:00|11644.1|11643.5|11642.9|11642.3|11647.1|11646.5|11642.6|11641.7|232
1756905000000|2025-09-03 13:10:00|11642.8|11642.2|11647.2|11646.3|11648|11646.9|11642.5|11641.9|259
1756905300000|2025-09-03 13:15:00|11647|11646.1|11647.4|11646.5|11648.3|11647.4|11644.8|11643.9|240
1756905600000|2025-09-03 13:20:00|11647.5|11646.6|11646.2|11645.3|11648.8|11647.9|11645.3|11644.4|198
1756905900000|2025-09-03 13:25:00|11645|11644.4|11648.9|11648|11649.3|11648.4|11644.3|11643.4|210
1756906200000|2025-09-03 13:30:00|11648.6|11647.7|11650.4|11649.8|11652|11651.1|11646.8|11646.2|309
1756906500000|2025-09-03 13:35:00|11650.6|11650|11648.7|11647.8|11653.6|11652.7|11647.4|11646.8|270
1756906800000|2025-09-03 13:40:00|11648.6|11647.7|11647.1|11646.5|11649.2|11648.3|11641.5|11640.8|390
1756907100000|2025-09-03 13:45:00|11647|11646.4|11642.5|11641.9|11647.1|11646.5|11639.3|11638.5|299
1756907400000|2025-09-03 13:50:00|11642.6|11642|11646|11645.4|11646.1|11645.5|11639.9|11639|354
1756907700000|2025-09-03 13:55:00|11646.1|11645.5|11652.3|11646.3|11654.3|11653.7|11645.9|11645.3|460
1756908000000|2025-09-03 14:00:00|11652.9|11646.9|11672.7|11672.1|11673.9|11673.3|11651.8|11645.8|1136
1756908300000|2025-09-03 14:05:00|11673.1|11672.5|11668.3|11667.7|11676.7|11676.1|11667.8|11667.2|743
1756908600000|2025-09-03 14:10:00|11668.4|11667.8|11669.4|11668.5|11676.7|11676.1|11666.8|11666.1|620
1756908900000|2025-09-03 14:15:00|11669.6|11668.7|11677.6|11677|11681.1|11680.2|11669.6|11668.7|583
1756909200000|2025-09-03 14:20:00|11677.7|11677.1|11677.1|11676.5|11680.6|11680|11675.1|11674.5|473
1756909500000|2025-09-03 14:25:00|11677.2|11676.6|11676.5|11675.9|11678.9|11678.3|11673.6|11672.7|411
1756909800000|2025-09-03 14:30:00|11676.7|11676.1|11673.4|11672.8|11678.5|11677.9|11670.4|11669.6|483
1756910100000|2025-09-03 14:35:00|11673.7|11673.1|11669|11668.4|11673.7|11673.1|11668|11667.4|368
1756910400000|2025-09-03 14:40:00|11669.1|11668.5|11672.2|11671.6|11673.3|11672.7|11668.9|11668.3|279
1756910700000|2025-09-03 14:45:00|11672.3|11671.7|11666.7|11666.1|11672.8|11672.2|11666.4|11665.8|294
1756911000000|2025-09-03 14:50:00|11666.1|11665.5|11662.5|11661.9|11666.9|11666|11661.8|11661.2|392
1756911300000|2025-09-03 14:55:00|11662.7|11662.1|11663.8|11663.2|11664.9|11664.3|11661.4|11660.8|374
1756911600000|2025-09-03 15:00:00|11664.3|11663.7|11670.5|11669.9|11671.2|11670.6|11663.5|11662.8|354
1756911900000|2025-09-03 15:05:00|11670.4|11669.8|11678|11677.4|11678.2|11677.6|11670.4|11669.8|339
1756912200000|2025-09-03 15:10:00|11677.9|11677.3|11677.4|11676.8|11681.5|11680.9|11676.4|11675.8|290
1756912500000|2025-09-03 15:15:00|11677.5|11676.9|11676|11675.4|11678|11677.4|11672.9|11672.3|302
1756912800000|2025-09-03 15:20:00|11676.2|11675.6|11678|11677.4|11679.7|11679.1|11675.9|11675.3|197
1756913100000|2025-09-03 15:25:00|11678.2|11677.6|11680.1|11679.5|11681.8|11681.2|11677.5|11676.9|201
1756913400000|2025-09-03 15:30:00|11680.8|11680.2|11680|11679.4|11682.7|11681.8|11677.1|11676.5|295
1756913700000|2025-09-03 15:35:00|11679.9|11679.3|11678.5|11677.9|11681.6|11681|11676.8|11676.2|241
1756914000000|2025-09-03 15:40:00|11679.1|11678.5|11675.1|11674.5|11680.1|11679.5|11674.7|11674.1|233
1756914300000|2025-09-03 15:45:00|11675|11674.4|11676.6|11676|11676.9|11676.3|11672.7|11671.8|204
1756914600000|2025-09-03 15:50:00|11676.8|11676.2|11678.8|11678.2|11680.5|11679.9|11675.1|11674.5|252
1756914900000|2025-09-03 15:55:00|11679|11678.4|11675.3|11674.7|11679.1|11678.5|11674.5|11673.9|213
1756915200000|2025-09-03 16:00:00|11675.2|11674.6|11672.3|11671.7|11675.6|11675|11670.8|11670.2|275
1756915500000|2025-09-03 16:05:00|11672|11671.4|11670.3|11669.7|11672|11671.4|11668.8|11668.2|209
1756915800000|2025-09-03 16:10:00|11670.4|11669.8|11671.2|11670.6|11671.3|11670.7|11668.9|11668.3|170
1756916100000|2025-09-03 16:15:00|11671.4|11670.8|11669.2|11668.6|11671.4|11670.8|11667.1|11666.5|175
1756916400000|2025-09-03 16:20:00|11669.4|11668.8|11668.9|11668.3|11672.3|11671.7|11668.8|11668.2|116
1756916700000|2025-09-03 16:25:00|11669.1|11668.5|11671|11670.4|11671.7|11671.1|11668.7|11668.1|128
1756917000000|2025-09-03 16:30:00|11671.2|11670.6|11672.4|11671.8|11673.3|11672.6|11671|11670.4|103
1756917300000|2025-09-03 16:35:00|11672.5|11671.9|11670.5|11669.9|11672.5|11671.9|11669.9|11669.3|118
1756917600000|2025-09-03 16:40:00|11670.4|11669.8|11669.5|11668.9|11670.8|11670.2|11669|11668.4|99
1756917900000|2025-09-03 16:45:00|11669.2|11668.6|11673.3|11672.7|11673.4|11672.8|11669.1|11668.5|120
1756918200000|2025-09-03 16:50:00|11673|11672.4|11675.5|11674.9|11677.4|11676.6|11673|11672.4|137
1756918500000|2025-09-03 16:55:00|11675.6|11675|11675.5|11674.9|11677.6|11677|11675.1|11674.5|124
1756918800000|2025-09-03 17:00:00|11675.7|11675.1|11675.2|11674.6|11677.5|11676.9|11674.4|11673.8|150
1756919100000|2025-09-03 17:05:00|11675.1|11674.5|11674.9|11674.3|11675.3|11674.7|11673.2|11672.6|107
1756919400000|2025-09-03 17:10:00|11675.1|11674.5|11675.9|11675.3|11676|11675.4|11673.9|11673.3|102
1756919700000|2025-09-03 17:15:00|11675.7|11675.1|11675.6|11675|11677.2|11676.6|11674.2|11673.6|106
1756920000000|2025-09-03 17:20:00|11675.8|11675.2|11672.3|11671.7|11676.4|11675.8|11672.2|11671.6|144
1756920300000|2025-09-03 17:25:00|11672.4|11671.8|11673.7|11673.1|11674.6|11674|11672.1|11671.5|86
1756920600000|2025-09-03 17:30:00|11673.6|11673|11670.4|11669.8|11674.1|11673.5|11670.1|11669.5|113
1756920900000|2025-09-03 17:35:00|11670.3|11669.7|11669.2|11668.6|11670.5|11669.9|11667.9|11667.3|112
1756921200000|2025-09-03 17:40:00|11669.1|11668.5|11667|11666.4|11669.2|11668.6|11666.1|11665.5|136
1756921500000|2025-09-03 17:45:00|11667.1|11666.5|11665.7|11665.1|11667.1|11666.5|11664.6|11664|171
1756921800000|2025-09-03 17:50:00|11665.5|11664.9|11664.1|11663.5|11667|11666.4|11664|11663.4|117
1756922100000|2025-09-03 17:55:00|11664|11663.4|11661.9|11661|11664.4|11663.8|11659.3|11658.7|140
1756922400000|2025-09-03 18:00:00|11661.2|11660.3|11663.7|11663.1|11664.3|11663.7|11658.9|11658.3|210
1756922700000|2025-09-03 18:05:00|11663.9|11663.3|11666.1|11665.5|11666.8|11666|11663.7|11663.1|131
1756923000000|2025-09-03 18:10:00|11666.3|11665.7|11666|11665.4|11667.9|11667.3|11665.1|11664.5|96
1756923300000|2025-09-03 18:15:00|11666.4|11665.8|11665.8|11665.2|11667|11666.4|11665.6|11665|70
1756923600000|2025-09-03 18:20:00|11665.7|11665.1|11666.4|11665.8|11666.5|11665.9|11664.7|11664.1|88
1756923900000|2025-09-03 18:25:00|11666.5|11665.9|11664.9|11664.3|11668|11667.3|11663.9|11663.3|99
1756924200000|2025-09-03 18:30:00|11664.8|11664.2|11663.4|11662.8|11665.9|11665.3|11662.7|11662.1|157
1756924500000|2025-09-03 18:35:00|11663.3|11662.7|11660.1|11659.5|11663.9|11663.3|11660|11659.4|132
1756924800000|2025-09-03 18:40:00|11660.4|11659.8|11662.7|11662.1|11663.7|11662.9|11660.4|11659.8|114
1756925100000|2025-09-03 18:45:00|11662.5|11661.9|11663.8|11663.2|11664.5|11663.9|11662.3|11661.7|108
1756925400000|2025-09-03 18:50:00|11663.9|11663.3|11663.9|11663.3|11664.5|11663.9|11661.9|11661.3|98
1756925700000|2025-09-03 18:55:00|11663.6|11663|11662.4|11661.8|11665.1|11664.5|11662.2|11661.6|119
1756926000000|2025-09-03 19:00:00|11662.3|11661.7|11659.5|11658.9|11662.3|11661.7|11659.2|11658.6|147
1756926300000|2025-09-03 19:05:00|11659.4|11658.8|11658.8|11658.2|11661.4|11660.8|11658.8|11658.2|92
1756926600000|2025-09-03 19:10:00|11658.6|11658|11658.3|11657.7|11660|11659.4|11658.1|11657.5|80
1756926900000|2025-09-03 19:15:00|11658.2|11657.6|11656.4|11655.8|11658.2|11657.6|11656|11655.4|105
1756927200000|2025-09-03 19:20:00|11656.5|11655.9|11657.9|11657.3|11658.7|11657.9|11656.4|11655.8|78
1756927500000|2025-09-03 19:25:00|11657.8|11657.2|11659.1|11658.5|11659.5|11658.9|11656.8|11656.2|73
1756927800000|2025-09-03 19:30:00|11659.2|11658.6|11659.5|11658.9|11660.4|11659.8|11658.3|11657.7|86
1756928100000|2025-09-03 19:35:00|11659.7|11659.1|11660.1|11659.5|11660.2|11659.6|11659|11658.4|79
1756928400000|2025-09-03 19:40:00|11660.3|11659.7|11660.9|11659.5|11662.8|11662.2|11660.3|11659.5|89
1756928700000|2025-09-03 19:45:00|11660.8|11659.6|11659.9|11659.3|11661.4|11660.8|11659.6|11658.9|75
1756929000000|2025-09-03 19:50:00|11660.1|11659.5|11660.3|11659.4|11660.9|11659.9|11659.4|11658.3|75
1756929300000|2025-09-03 19:55:00|11660.1|11659.2|11658.6|11658|11661|11659.9|11658|11657.4|86
1756929600000|2025-09-03 20:00:00|11658.2|11657.6|11657.1|11656.5|11658.7|11658.1|11656.8|11656.2|68
1756929900000|2025-09-03 20:05:00|11657|11656.4|11658.8|11657.9|11659.2|11658|11656.2|11655.6|58
1756930200000|2025-09-03 20:10:00|11658.9|11658|11660.9|11660|11661.1|11660.2|11658.8|11657.9|44
1756930500000|2025-09-03 20:15:00|11661.1|11660.2|11660.6|11659.7|11661.4|11660.5|11659.7|11658.8|32
1756930800000|2025-09-03 20:20:00|11660.5|11659.6|11661|11659.8|11661|11660|11658.6|11657.7|50
1756931100000|2025-09-03 20:25:00|11661.1|11659.7|11663.5|11662.1|11663.5|11662.1|11660.3|11659.3|72
1756931400000|2025-09-03 20:30:00|11663.7|11662|11663.2|11662.6|11665.1|11663.9|11663.2|11662|85
1756931700000|2025-09-03 20:35:00|11663.3|11662.7|11664|11663.4|11664.5|11663.9|11663|11662.4|64
1756932000000|2025-09-03 20:40:00|11663.9|11663.3|11662.7|11661.8|11664.7|11664.1|11661|11660.1|63
1756932300000|2025-09-03 20:45:00|11662.6|11661.7|11661.9|11661|11663.7|11662.8|11661.7|11660.8|46
1756932600000|2025-09-03 20:50:00|11662|11661.3|11661.1|11660.2|11662.2|11661.3|11660.6|11659.5|40
1756932900000|2025-09-03 20:55:00|11661.4|11659.9|11663.8|11659.2|11663.8|11660.3|11660.8|11658.1|83
1756933200000|2025-09-03 21:00:00|11663.7|11658.9|11665.6|11659|11665.6|11659|11663.6|11657|7
1756933500000|2025-09-03 21:05:00|11665.4|11658.8|11662.7|11656.1|11665.5|11658.9|11662.4|11655.8|46
1756933800000|2025-09-03 21:10:00|11662.6|11656|11663.1|11656.5|11664.2|11657.6|11662.4|11655.8|28
1756934100000|2025-09-03 21:15:00|11663|11656.4|11663.2|11656.6|11663.3|11656.7|11663|11656.4|4
1756934400000|2025-09-03 21:20:00|11663.1|11656.5|11662.5|11655.9|11664.3|11657.7|11662.5|11655.9|40
1756934700000|2025-09-03 21:25:00|11662.7|11656.1|11662.9|11656.3|11663.7|11657.1|11662.7|11656.1|16
1756935000000|2025-09-03 21:30:00|11663.3|11656.7|11664.4|11657.8|11664.5|11657.9|11663|11656.4|200
1756935300000|2025-09-03 21:35:00|11664.5|11657.9|11663.1|11657.1|11664.6|11658|11663|11656.8|229
1756935600000|2025-09-03 21:40:00|11663|11657.3|11662.9|11657.4|11663|11658.1|11662.2|11657.3|9
1756935900000|2025-09-03 21:45:00|11663|11657.5|11663.2|11657.2|11663.3|11657.5|11662.9|11656.7|12
1756936200000|2025-09-03 21:50:00|11666|11657.1|11666.4|11659.8|11666.5|11659.9|11665.2|11657.1|116
1756936500000|2025-09-03 21:55:00|11666.2|11659.6|11663.9|11657.3|11666.3|11659.7|11663.8|11657.2|25
1756936800000|2025-09-03 22:00:00|11662.7|11656.1|11664.4|11661.9|11665.3|11662.4|11660.6|11655.3|119
1756937100000|2025-09-03 22:05:00|11664.1|11662.2|11661.3|11660.4|11664.1|11662.2|11661.3|11660.4|27
1756937400000|2025-09-03 22:10:00|11661.1|11660.2|11661.7|11660.8|11662.2|11661.3|11661.1|11660.1|23
1756937700000|2025-09-03 22:15:00|11662|11660.6|11661.1|11660.2|11662.1|11661.2|11661.1|11660.2|21
1756938000000|2025-09-03 22:20:00|11661.2|11660.1|11661.1|11660.2|11661.8|11660.8|11661|11659.8|27
1756938300000|2025-09-03 22:25:00|11661.3|11660.4|11660.7|11659.8|11661.7|11660.4|11660.3|11659.4|20
1756938600000|2025-09-03 22:30:00|11660.9|11660|11661.5|11660.6|11662|11660.9|11660.7|11659.8|30
1756938900000|2025-09-03 22:35:00|11661.9|11660.5|11662.8|11661.7|11662.9|11662|11661.4|11660.5|18
1756939200000|2025-09-03 22:40:00|11662.6|11661.6|11663.1|11662.2|11663.1|11662.2|11662.4|11661.5|19
1756939500000|2025-09-03 22:45:00|11663|11662.1|11661.9|11660.5|11663.4|11662.5|11661.7|11660.5|22
1756939800000|2025-09-03 22:50:00|11661.6|11660.7|11661.2|11660.3|11661.6|11660.7|11660.9|11660|26
1756940100000|2025-09-03 22:55:00|11660.9|11660|11661.1|11660.2|11661.4|11660.3|11660.5|11659.6|18
1756940400000|2025-09-03 23:00:00|11661|11660.1|11660.1|11659.2|11661.3|11660.3|11660.1|11659.2|44
1756940700000|2025-09-03 23:05:00|11660.3|11659.4|11660.7|11659.8|11661.3|11660.4|11660.3|11659.3|26
1756941000000|2025-09-03 23:10:00|11660.8|11659.9|11661.4|11660.5|11661.7|11660.8|11660.7|11659.6|15
1756941300000|2025-09-03 23:15:00|11661.5|11660.6|11662.9|11662|11663.1|11662.2|11661.4|11660.6|35
1756941600000|2025-09-03 23:20:00|11662.8|11661.9|11660.9|11660|11663.2|11662.3|11660.9|11660|28
1756941900000|2025-09-03 23:25:00|11661.3|11660.7|11660.9|11660.3|11661.6|11661|11660.9|11660.3|30
1756942200000|2025-09-03 23:30:00|11661.2|11660.6|11657.9|11657.3|11661.3|11660.6|11657.7|11657.1|46
1756942500000|2025-09-03 23:35:00|11657.7|11657.1|11657.4|11656.5|11659.1|11658.2|11657|11656.4|50
1756942800000|2025-09-03 23:40:00|11657.6|11656.7|11659.6|11659|11660.6|11659.7|11657.4|11656.5|41
1756943100000|2025-09-03 23:45:00|11659.5|11658.9|11660.2|11659.3|11660.8|11659.9|11659|11658.1|45
1756943400000|2025-09-03 23:50:00|11660.3|11659.4|11659.7|11659.1|11660.8|11660.2|11659.6|11658.8|45
1756943700000|2025-09-03 23:55:00|11659.5|11658.9|11661.5|11660.9|11661.6|11661|11659|11658.3|43
1756944000000|2025-09-04 00:00:00|11662|11661.1|11660.4|11659.8|11662.6|11661.8|11659.2|11658.6|150
1756944300000|2025-09-04 00:05:00|11660.5|11659.9|11657.6|11657|11660.6|11660|11657|11656.4|128
1756944600000|2025-09-04 00:10:00|11657.7|11657.1|11660.8|11660.2|11662.1|11661.5|11657.5|11656.9|137
1756944900000|2025-09-04 00:15:00|11660.7|11660.1|11662.4|11661.8|11662.5|11661.9|11660.5|11659.9|112
1756945200000|2025-09-04 00:20:00|11662|11661.4|11661|11660.1|11662.6|11662|11659.9|11659|97
1756945500000|2025-09-04 00:25:00|11660.7|11659.8|11660.7|11659.8|11662|11661.1|11660.3|11659.4|96
1756945800000|2025-09-04 00:30:00|11660.8|11659.9|11658.7|11657.8|11660.8|11659.9|11658|11657.1|105
1756946100000|2025-09-04 00:35:00|11658.6|11657.7|11658.8|11657.9|11659.1|11658.2|11657.7|11656.8|67
1756946400000|2025-09-04 00:40:00|11659|11658.1|11657.3|11656.4|11659|11658.1|11655.8|11654.4|101
1756946700000|2025-09-04 00:45:00|11657.1|11656.2|11657|11656.1|11657.5|11656.6|11655.7|11654.8|90
1756947000000|2025-09-04 00:50:00|11656.9|11656|11659|11658.1|11660.5|11659.8|11656.1|11655.5|156
1756947300000|2025-09-04 00:55:00|11659.9|11659|11659.1|11658.2|11659.9|11659|11657.6|11656.7|144
1756947600000|2025-09-04 01:00:00|11659.2|11658.3|11657.4|11656.5|11660.5|11659.6|11655.8|11654.9|150
1756947900000|2025-09-04 01:05:00|11657.5|11656.6|11656.7|11655.8|11657.6|11656.7|11655.1|11654.2|107
1756948200000|2025-09-04 01:10:00|11656.8|11655.9|11655.8|11654.6|11656.8|11655.9|11653.3|11652.4|139
1756948500000|2025-09-04 01:15:00|11655.6|11654.7|11657.4|11656.5|11658.2|11657.3|11655.1|11654|150
1756948800000|2025-09-04 01:20:00|11657.3|11656.4|11659.2|11658.3|11659.8|11658.8|11656.9|11656|98
1756949100000|2025-09-04 01:25:00|11659.4|11658.5|11659.9|11659.3|11660.1|11659.5|11658.9|11658|78
1756949400000|2025-09-04 01:30:00|11660|11659.4|11665.5|11664.9|11666.1|11665.5|11659.8|11659.2|135
1756949700000|2025-09-04 01:35:00|11665.6|11665|11662|11661.4|11670|11669|11661.7|11661.1|280
1756950000000|2025-09-04 01:40:00|11661.9|11661.3|11661.5|11660.9|11662.8|11662.2|11661.1|11660.5|144
1756950300000|2025-09-04 01:45:00|11662.3|11661.7|11657.9|11657.3|11662.8|11662.2|11657.6|11657|122
1756950600000|2025-09-04 01:50:00|11657.8|11657.2|11658.4|11657.8|11659.3|11658.7|11656.5|11655.9|96
1756950900000|2025-09-04 01:55:00|11658.2|11657.6|11659|11658.4|11659.8|11659.2|11658.1|11657.5|126
1756951200000|2025-09-04 02:00:00|11658.9|11658.3|11657.5|11656.9|11659.5|11658.9|11657.4|11656.8|99
1756951500000|2025-09-04 02:05:00|11657.4|11656.8|11656.4|11655.8|11658.1|11657.4|11655.9|11655.3|86
1756951800000|2025-09-04 02:10:00|11656.5|11655.9|11655.3|11654.4|11656.9|11656.3|11654.8|11654.2|88
1756952100000|2025-09-04 02:15:00|11655.2|11654.3|11655.4|11654.8|11656|11655.2|11654.1|11653.4|108
1756952400000|2025-09-04 02:20:00|11655.5|11654.9|11656.6|11656|11656.8|11656.2|11654.2|11653.6|70
1756952700000|2025-09-04 02:25:00|11656.7|11656.1|11656.6|11656|11657.8|11657.2|11656|11655.4|53
1756953000000|2025-09-04 02:30:00|11656.4|11655.8|11657.4|11656.5|11658.2|11657.4|11655.1|11654.5|95
1756953300000|2025-09-04 02:35:00|11657.3|11656.4|11656.2|11655.6|11658.6|11657.7|11655.5|11654.9|103
1756953600000|2025-09-04 02:40:00|11656.1|11655.5|11654.4|11653.8|11656.5|11655.5|11653.7|11653.1|91
1756953900000|2025-09-04 02:45:00|11654.6|11654|11652.9|11652.3|11655.1|11654.5|11651.6|11651|104
1756954200000|2025-09-04 02:50:00|11653|11652.4|11653.5|11652.9|11653.9|11653.3|11651.4|11650.8|78
1756954500000|2025-09-04 02:55:00|11653.8|11653.2|11653|11652.4|11654.2|11653.6|11652.2|11651.6|74
1756954800000|2025-09-04 03:00:00|11653.1|11652.5|11653.6|11653|11654.1|11653.5|11652.2|11651.6|131
1756955100000|2025-09-04 03:05:00|11653.7|11653.1|11651.8|11651.2|11654.4|11653.8|11651.4|11650.8|88
1756955400000|2025-09-04 03:10:00|11651.9|11651.3|11651.8|11651.2|11652.4|11651.8|11650.9|11650.3|80
1756955700000|2025-09-04 03:15:00|11651.9|11651.3|11653.4|11652.8|11653.6|11653|11651.9|11651.3|76
1756956000000|2025-09-04 03:20:00|11653.2|11652.6|11655.2|11654.3|11655.4|11654.5|11652.9|11652.3|59
1756956300000|2025-09-04 03:25:00|11655.3|11654.4|11654.6|11654|11656.1|11655.4|11654.2|11653.6|83
1756956600000|2025-09-04 03:30:00|11654.7|11654.1|11652.7|11652.1|11655|11654.4|11652.5|11651.9|92
1756956900000|2025-09-04 03:35:00|11652.8|11652.2|11654.1|11653.5|11654.3|11653.7|11652.4|11651.8|67
1756957200000|2025-09-04 03:40:00|11654.2|11653.6|11653.3|11652.7|11654.9|11654.3|11653.2|11652.5|54
1756957500000|2025-09-04 03:45:00|11653.2|11652.6|11654.1|11653.2|11654.3|11653.5|11653.1|11652.5|40
1756957800000|2025-09-04 03:50:00|11654.2|11653.3|11653.1|11652.5|11654.4|11653.4|11652.6|11652|44
1756958100000|2025-09-04 03:55:00|11652.9|11652.3|11653.6|11653|11653.8|11653.2|11652.1|11651.5|53
1756958400000|2025-09-04 04:00:00|11653.5|11652.9|11654.6|11654|11654.9|11654.2|11653.3|11652.7|52
1756958700000|2025-09-04 04:05:00|11654.7|11654.1|11654.2|11653.6|11655.5|11654.5|11654.2|11653.6|47
1756959000000|2025-09-04 04:10:00|11654.3|11653.3|11653.9|11653.3|11654.7|11654.1|11653.6|11653|33
1756959300000|2025-09-04 04:15:00|11653.8|11653.2|11652.9|11652|11654.4|11653.7|11652.4|11651.8|56
1756959600000|2025-09-04 04:20:00|11652.7|11651.8|11652.1|11651.2|11653.8|11653.2|11651.7|11650.8|56
1756959900000|2025-09-04 04:25:00|11652.2|11651.3|11651.7|11651.1|11652.6|11651.6|11651.1|11650.5|46
1756960200000|2025-09-04 04:30:00|11651.5|11650.9|11652.2|11651.6|11652.4|11651.8|11650.8|11649.5|50
1756960500000|2025-09-04 04:35:00|11652.3|11651.7|11653.5|11652.9|11653.7|11653.1|11652.2|11651.6|48
1756960800000|2025-09-04 04:40:00|11653.3|11652.7|11653.5|11652.9|11655.1|11654.5|11653|11652.4|69
1756961100000|2025-09-04 04:45:00|11653.6|11653|11652.8|11652.2|11654.1|11653.5|11652.3|11651.7|60
1756961400000|2025-09-04 04:50:00|11653|11652.4|11651.6|11651|11653.1|11652.5|11651.6|11651|51
1756961700000|2025-09-04 04:55:00|11651.5|11650.9|11651.7|11651.1|11652.5|11651.8|11651.1|11650.2|62
1756962000000|2025-09-04 05:00:00|11652|11651.4|11649.9|11649.3|11652.6|11652|11649|11648.4|77
1756962300000|2025-09-04 05:05:00|11649.8|11649.2|11651.7|11651.1|11652.3|11651.7|11649.2|11648.6|56
1756962600000|2025-09-04 05:10:00|11651.6|11651|11651|11650.4|11652.6|11652|11650.7|11650.1|74
1756962900000|2025-09-04 05:15:00|11651.1|11650.5|11650.6|11649.7|11652.1|11651.3|11650.6|11649.7|60
1756963200000|2025-09-04 05:20:00|11650.4|11649.5|11651.8|11651.2|11652.8|11651.8|11649.6|11649|86
1756963500000|2025-09-04 05:25:00|11651.9|11651.3|11652.7|11652.1|11653.3|11652.7|11650.9|11650.3|74
1756963800000|2025-09-04 05:30:00|11652.9|11652.3|11654.1|11653.2|11654.5|11653.4|11652.7|11652.1|73
1756964100000|2025-09-04 05:35:00|11654|11653.1|11652.9|11652.3|11654|11653.1|11652|11651.4|71
1756964400000|2025-09-04 05:40:00|11652.8|11652.2|11654.3|11653.7|11655.1|11654.5|11652.8|11652.2|52
1756964700000|2025-09-04 05:45:00|11654.4|11653.8|11653.3|11652.7|11654.8|11654.2|11652.4|11651.8|70
1756965000000|2025-09-04 05:50:00|11653.4|11652.2|11654.3|11653.7|11654.8|11654.2|11653|11652.2|69
1756965300000|2025-09-04 05:55:00|11654.4|11653.8|11655.6|11655|11655.6|11655|11653.4|11652.8|85
1756965600000|2025-09-04 06:00:00|11655.7|11655.1|11656|11655.4|11657.8|11657.2|11655.5|11654.9|174
1756965900000|2025-09-04 06:05:00|11655.9|11655.3|11659.3|11658.7|11660.6|11659.8|11655.6|11655|130
1756966200000|2025-09-04 06:10:00|11659.4|11658.8|11659.3|11658.4|11659.8|11659.2|11657.5|11656.9|124
1756966500000|2025-09-04 06:15:00|11659.2|11658.3|11659.7|11659.1|11660.1|11659.5|11657.9|11657|127
1756966800000|2025-09-04 06:20:00|11659.6|11659|11659.3|11658.7|11661.4|11660.8|11659.1|11658.5|117
1756967100000|2025-09-04 06:25:00|11659.2|11658.6|11658.5|11657.9|11660.8|11659.6|11657.1|11656.5|121
1756967400000|2025-09-04 06:30:00|11658.4|11657.8|11655.9|11655.3|11658.4|11657.8|11654.2|11653.6|237
1756967700000|2025-09-04 06:35:00|11655.8|11655.2|11654.4|11653.8|11656|11655.4|11653.3|11652.7|122
1756968000000|2025-09-04 06:40:00|11654.3|11653.7|11654.1|11653.5|11654.8|11654.1|11652.3|11651.7|136
1756968300000|2025-09-04 06:45:00|11654|11653.4|11657.2|11656.6|11658.4|11657.8|11653.4|11652.8|168
1756968600000|2025-09-04 06:50:00|11657.4|11656.8|11656.2|11655|11658.7|11658|11655.8|11654.8|162
1756968900000|2025-09-04 06:55:00|11655.9|11654.6|11652.5|11651.9|11655.9|11655.2|11650.3|11649.4|261
1756969200000|2025-09-04 07:00:00|11652.4|11651.8|11658|11657.4|11658.2|11657.6|11651.2|11650.3|332
1756969500000|2025-09-04 07:05:00|11658.1|11657.5|11655.7|11655.1|11658.8|11658.2|11655.2|11654.6|189
1756969800000|2025-09-04 07:10:00|11655.6|11655|11653.5|11652.9|11657|11656.4|11653.1|11652.5|191
1756970100000|2025-09-04 07:15:00|11653.1|11652.5|11650.9|11650.3|11653.9|11653.3|11650.7|11650.1|159
1756970400000|2025-09-04 07:20:00|11651.1|11650.5|11646.1|11645.5|11651.1|11650.5|11644.2|11643.6|269
1756970700000|2025-09-04 07:25:00|11646.3|11645.7|11653.1|11652.5|11654.2|11653.2|11645.2|11644.5|229
1756971000000|2025-09-04 07:30:00|11653.2|11652.6|11655.4|11654.5|11655.4|11654.5|11651.6|11651|209
1756971300000|2025-09-04 07:35:00|11655.5|11654.6|11655.3|11654.7|11658.1|11657.3|11653.9|11653.3|224
1756971600000|2025-09-04 07:40:00|11655.4|11654.8|11654.2|11653.6|11656.4|11655.8|11653.7|11653.1|108
1756971900000|2025-09-04 07:45:00|11654.1|11653.5|11651.4|11650.8|11655.2|11654.6|11651.4|11650.8|137
1756972200000|2025-09-04 07:50:00|11651.3|11650.7|11650.4|11649.5|11651.7|11651.1|11649.2|11648.6|171
1756972500000|2025-09-04 07:55:00|11650.5|11649.6|11650.9|11650.3|11651.7|11651.1|11648.7|11648.1|148
1756972800000|2025-09-04 08:00:00|11650.4|11649.8|11652.1|11651.5|11653.6|11653|11649.9|11649.3|202
1756973100000|2025-09-04 08:05:00|11650.9|11650.3|11657.5|11656.9|11658.5|11657.9|11650.7|11650.1|213
1756973400000|2025-09-04 08:10:00|11657.3|11656.7|11652.4|11651.8|11658.3|11657.7|11652.3|11651.7|160
1756973700000|2025-09-04 08:15:00|11652.6|11652|11654.8|11654.2|11656.2|11655.5|11651.6|11651|151
1756974000000|2025-09-04 08:20:00|11654.7|11654.1|11650.5|11649.9|11655.1|11654.5|11648.7|11647.8|196
1756974300000|2025-09-04 08:25:00|11650.3|11649.7|11652.6|11652|11653.2|11652.6|11650.3|11649.7|122
1756974600000|2025-09-04 08:30:00|11652.5|11651.9|11655.3|11654.7|11655.5|11654.9|11652.2|11651.6|145
1756974900000|2025-09-04 08:35:00|11655.2|11654.6|11654.7|11654.1|11655.7|11654.8|11653|11652.4|175
1756975200000|2025-09-04 08:40:00|11654.6|11654|11655.3|11654.7|11659.8|11659.2|11654.5|11653.9|307
1756975500000|2025-09-04 08:45:00|11655.6|11655|11652|11651.1|11655.6|11655|11651.3|11650.7|162
1756975800000|2025-09-04 08:50:00|11651.9|11651|11653.8|11652.3|11654.2|11653.6|11651.6|11651|179
1756976100000|2025-09-04 08:55:00|11654|11652.4|11657.6|11656.5|11657.7|11656.8|11653.3|11652.2|120
1756976400000|2025-09-04 09:00:00|11657.7|11656.6|11656.4|11655.8|11660.1|11659.3|11653.9|11653.3|206
1756976700000|2025-09-04 09:05:00|11656.1|11655.5|11652.1|11651.5|11656.1|11655.5|11651.8|11651.2|143
1756977000000|2025-09-04 09:10:00|11652.2|11651.6|11651.9|11650.7|11652.3|11651.7|11649.3|11648.7|158
1756977300000|2025-09-04 09:15:00|11651.8|11650.6|11649.5|11648.9|11653.5|11652.6|11648.9|11648.3|131
1756977600000|2025-09-04 09:20:00|11649.6|11649|11645.4|11644.8|11649.7|11649.1|11642.2|11641.6|233
1756977900000|2025-09-04 09:25:00|11645.6|11645|11642.3|11641.7|11646.2|11645.6|11641.9|11641.3|184
1756978200000|2025-09-04 09:30:00|11642.5|11641.9|11646.4|11645.8|11647.9|11647|11641.1|11640.5|216
1756978500000|2025-09-04 09:35:00|11646.3|11645.7|11643.8|11643.2|11647.3|11646.7|11643.3|11642.7|141
1756978800000|2025-09-04 09:40:00|11644|11643.4|11644.2|11643.6|11645.1|11644.5|11642|11641.4|124
1756979100000|2025-09-04 09:45:00|11644|11643.4|11642.6|11642|11645.3|11644.7|11641.9|11641.3|102
1756979400000|2025-09-04 09:50:00|11642.5|11641.9|11641.1|11640.5|11643.4|11642.8|11639.9|11639.3|172
1756989900000|2025-09-04 12:45:00|11634.2|11633.6|11634.4|11633.8|11637.2|11636.3|11632.7|11632.1|154
1756990200000|2025-09-04 12:50:00|11634.3|11633.7|11637|11636.4|11639|11637.8|11632.7|11632.1|278
1756990500000|2025-09-04 12:55:00|11636.8|11636.2|11646.4|11645.8|11649.4|11648.3|11634.4|11633.8|411
1756990800000|2025-09-04 13:00:00|11646|11645.4|11644.2|11643.6|11649|11648.2|11643.6|11643|353
1756991100000|2025-09-04 13:05:00|11644.3|11643.7|11639.1|11638.5|11645.2|11644.6|11638.1|11637.5|262
1756991400000|2025-09-04 13:10:00|11639|11638.4|11638.8|11638.2|11643.9|11643.3|11638.8|11638.2|257
1756991700000|2025-09-04 13:15:00|11639.1|11638.5|11647.6|11647|11647.6|11647|11638.1|11637.5|225
1756992000000|2025-09-04 13:20:00|11647.5|11646.9|11652.3|11651|11654.5|11653.6|11647.2|11646.6|289
1756992300000|2025-09-04 13:25:00|11652.1|11650.7|11651.4|11650.8|11654.3|11653.7|11650.9|11650.3|257
1756992600000|2025-09-04 13:30:00|11651.5|11650.9|11653.9|11653.3|11656.4|11655.8|11650.8|11650.2|281
1756992900000|2025-09-04 13:35:00|11653.5|11652.9|11654.2|11653.6|11655.5|11654.7|11652.2|11651.6|271
1756993200000|2025-09-04 13:40:00|11654.6|11654|11652|11650.8|11654.8|11654.2|11650.6|11650|214
1756993500000|2025-09-04 13:45:00|11652.1|11650.9|11654.1|11653.5|11655.3|11654.7|11651.2|11650.6|347
1756993800000|2025-09-04 13:50:00|11654.2|11653.6|11650.7|11650.1|11654.5|11653.9|11650.1|11649.5|288
1756994100000|2025-09-04 13:55:00|11650.8|11650.2|11653.6|11648.1|11654.1|11653.5|11650|11647.9|263
1756994400000|2025-09-04 14:00:00|11650.3|11644.3|11644|11643.1|11650.3|11647.8|11638.8|11635.3|657
1756994700000|2025-09-04 14:05:00|11644.1|11643.2|11641.7|11641.1|11645.9|11645.3|11639.7|11639.1|509
1756995000000|2025-09-04 14:10:00|11641.9|11641.3|11648|11647.1|11651.7|11651|11640.3|11639.6|454
1756995300000|2025-09-04 14:15:00|11648.1|11647.2|11647.9|11647|11648.2|11647.6|11643.3|11642.4|417
1756995600000|2025-09-04 14:20:00|11648|11647.1|11642.3|11641.7|11648.9|11648|11641.4|11640.5|382
1756995900000|2025-09-04 14:25:00|11642.8|11642.2|11642.4|11641.5|11643.2|11642.6|11639|11638.4|433
1756996200000|2025-09-04 14:30:00|11642.5|11641.6|11637.4|11636.8|11645.4|11644.8|11636.5|11635.6|310
1756996500000|2025-09-04 14:35:00|11637.6|11637|11638.7|11638.1|11638.7|11638.1|11632.4|11631.5|329
1756996800000|2025-09-04 14:40:00|11638.6|11638|11637.6|11637|11640.3|11639.4|11637.2|11636.6|232
1756997100000|2025-09-04 14:45:00|11637.5|11636.9|11637|11636.1|11639|11638.4|11635.8|11635.2|247
1756997400000|2025-09-04 14:50:00|11636.9|11636|11635.8|11634.9|11637.1|11636.5|11633.6|11633|249
1756997700000|2025-09-04 14:55:00|11636|11635.1|11635.2|11634.6|11638.3|11637.5|11634.2|11633.6|316
1756998000000|2025-09-04 15:00:00|11635.5|11634.9|11638.3|11637.7|11639.1|11638.2|11634.6|11634|223
1756998300000|2025-09-04 15:05:00|11638.2|11637.6|11634.1|11633.5|11639.5|11638.9|11632|11631.4|276
1756998600000|2025-09-04 15:10:00|11633.9|11633.3|11636.4|11635.5|11636.5|11635.7|11633.6|11633|212
1756998900000|2025-09-04 15:15:00|11636.6|11635.7|11638.3|11637.7|11638.5|11637.9|11635.7|11635.1|149
1756999200000|2025-09-04 15:20:00|11638.7|11638.1|11640.2|11639.6|11642|11641.1|11638.1|11637.5|170
1756999500000|2025-09-04 15:25:00|11640.1|11639.5|11641.2|11640.6|11641.2|11640.6|11637|11636.4|149
1756999800000|2025-09-04 15:30:00|11641.1|11640.3|11643.8|11643.2|11644.4|11643.8|11639.3|11638.7|159
1757000100000|2025-09-04 15:35:00|11643.9|11643.3|11646.2|11645.6|11646.2|11645.6|11643|11642.4|178
1757000400000|2025-09-04 15:40:00|11646.3|11645.7|11646.4|11645.8|11646.5|11645.9|11644.5|11643.9|132
1757000700000|2025-09-04 15:45:00|11646.5|11645.9|11648.9|11648.3|11650|11649.4|11646.4|11645.8|142
1757001000000|2025-09-04 15:50:00|11649.1|11648.5|11647.1|11646.5|11649.8|11649.2|11646.4|11645.8|113
1757001300000|2025-09-04 15:55:00|11647|11646.4|11647.8|11647.2|11648.2|11647.6|11645.7|11645.1|150
1757001600000|2025-09-04 16:00:00|11647.6|11647|11646.9|11646.3|11648.4|11647.8|11646.5|11645.9|113
1757001900000|2025-09-04 16:05:00|11646.8|11646.2|11637.7|11637.1|11646.8|11646.2|11637.7|11637.1|263
1757002200000|2025-09-04 16:10:00|11637.4|11636.8|11636.5|11635.6|11638.9|11638.1|11635.5|11634.9|186
1757002500000|2025-09-04 16:15:00|11636.6|11635.7|11639.7|11639.1|11640.1|11639.5|11636.3|11635.7|117
1757002800000|2025-09-04 16:20:00|11639.8|11639.2|11636.3|11635.7|11641.3|11640.6|11636.3|11635.7|91
1757003100000|2025-09-04 16:25:00|11636.2|11635.6|11637.6|11637|11637.7|11637.1|11634.5|11633.9|99
1757003400000|2025-09-04 16:30:00|11637.8|11637.2|11639|11638.4|11639.4|11638.8|11637.4|11636.8|110
1757003700000|2025-09-04 16:35:00|11639.1|11638.5|11641.5|11640.9|11642.2|11641.6|11639|11638.4|100
1757004000000|2025-09-04 16:40:00|11641.7|11641.1|11641.3|11640.7|11643.5|11642.9|11641|11640.4|106
1757004300000|2025-09-04 16:45:00|11640.9|11640.3|11639.4|11638.8|11642|11641.4|11639.2|11638.6|85
1757004600000|2025-09-04 16:50:00|11639.2|11638.6|11641.5|11640.6|11641.6|11640.6|11638.7|11638.1|124
1757004900000|2025-09-04 16:55:00|11641.4|11640.5|11639.7|11639.1|11641.7|11641.1|11639|11638.4|138
1757005200000|2025-09-04 17:00:00|11639.8|11639.2|11636.8|11636.2|11640.8|11640|11636.8|11636.2|122
1757005500000|2025-09-04 17:05:00|11636.7|11636.1|11636.2|11635.6|11637.4|11636.8|11635.1|11634.5|94
1757005800000|2025-09-04 17:10:00|11636.8|11636.2|11637.5|11636.9|11637.9|11637.3|11635.5|11634.9|79
1757006100000|2025-09-04 17:15:00|11637.6|11637|11640.5|11639.9|11640.5|11639.9|11637.2|11636.6|76
1757006400000|2025-09-04 17:20:00|11640.3|11639.7|11637.6|11637|11640.3|11639.7|11636.6|11636|78
1757006700000|2025-09-04 17:25:00|11637.5|11636.9|11638.1|11637.5|11639|11638.4|11636.9|11636.3|86
1757007000000|2025-09-04 17:30:00|11638.2|11637.6|11636.7|11636.1|11638.5|11637.9|11636.5|11635.9|73
1757007300000|2025-09-04 17:35:00|11636.6|11636|11636.9|11636.3|11638|11637.4|11635.6|11635|94
1757007600000|2025-09-04 17:40:00|11637|11636.4|11637.4|11636.8|11638.7|11638.1|11637|11636.4|39
1757007900000|2025-09-04 17:45:00|11637.3|11636.7|11636.6|11636|11638|11637.4|11636.1|11635.3|85
1757008200000|2025-09-04 17:50:00|11636.7|11636.1|11637|11636.4|11637.2|11636.6|11635.7|11635.1|65
1757008500000|2025-09-04 17:55:00|11636.9|11636.3|11637.7|11637.1|11638.5|11637.6|11636.9|11636.2|100
1757008800000|2025-09-04 18:00:00|11638.1|11637.5|11639.8|11639.2|11639.8|11639.2|11636.9|11636.3|103
1757009100000|2025-09-04 18:05:00|11639.9|11639.3|11642.4|11641.8|11643.4|11642.8|11639.9|11639.3|112
1757009400000|2025-09-04 18:10:00|11642.5|11641.9|11643.7|11642.5|11643.9|11643|11641.8|11640.9|90
1757009700000|2025-09-04 18:15:00|11643.6|11642.3|11645.2|11644.6|11646.1|11645.5|11642.9|11641.6|96
1757010000000|2025-09-04 18:20:00|11645.3|11644.7|11645.3|11644.7|11646.3|11645.7|11643.2|11642.6|83
1757010300000|2025-09-04 18:25:00|11645.4|11644.8|11645.8|11645.2|11646.7|11646.1|11644.3|11643.7|60
1757010600000|2025-09-04 18:30:00|11645.7|11645.1|11645.9|11645.3|11646.6|11646|11644.1|11643.5|63
1757010900000|2025-09-04 18:35:00|11645.8|11645.2|11647.7|11647.1|11647.7|11647.1|11645.6|11645|80
1757011200000|2025-09-04 18:40:00|11647.9|11647.3|11645|11644.4|11647.9|11647.3|11644.8|11644.2|59
1757011500000|2025-09-04 18:45:00|11645.2|11644.6|11646.1|11645.5|11647.1|11646.5|11644.2|11643.6|62
1757011800000|2025-09-04 18:50:00|11646.3|11645.7|11644.5|11643.9|11646.7|11646.1|11644.2|11643.6|48
1757012100000|2025-09-04 18:55:00|11644.7|11644.1|11644.5|11643.6|11645.2|11644.6|11643|11642.4|78
1757012400000|2025-09-04 19:00:00|11644.3|11643.7|11646.6|11646|11647.5|11646.6|11644.2|11643.6|60
1757012700000|2025-09-04 19:05:00|11646.8|11646.2|11648.5|11647.9|11649.8|11649.2|11646.8|11646.2|66
1757013000000|2025-09-04 19:10:00|11648.6|11648|11650.4|11649.8|11651.2|11650.6|11648.5|11647.9|72
1757013300000|2025-09-04 19:15:00|11650.6|11650|11652|11651.4|11652|11651.4|11650.3|11649.7|65
1757013600000|2025-09-04 19:20:00|11652.1|11651.5|11648.2|11647.3|11652.1|11651.5|11647.1|11646.5|141
1757013900000|2025-09-04 19:25:00|11648.3|11647.7|11647.2|11646.6|11648.6|11648|11646.7|11646.1|58
1757014200000|2025-09-04 19:30:00|11647.3|11646.7|11648.3|11647.7|11649.7|11649.1|11646.1|11645.5|70
1757014500000|2025-09-04 19:35:00|11648.2|11647.6|11650.9|11650|11651.1|11650.5|11647.8|11647.2|71
1757014800000|2025-09-04 19:40:00|11651.2|11650.3|11650.5|11649.9|11651.2|11650.5|11649.7|11649.1|62
1757015100000|2025-09-04 19:45:00|11650.4|11649.8|11650.2|11649.6|11651.3|11650.7|11650.1|11649.5|50
1757015400000|2025-09-04 19:50:00|11650.3|11649.7|11651.3|11650.7|11652|11651.4|11649.9|11649.3|69
1757015700000|2025-09-04 19:55:00|11651.2|11650.6|11651.5|11650.6|11652|11651.4|11650.2|11649.6|91
1757016000000|2025-09-04 20:00:00|11651|11650.1|11650.3|11649.7|11651.8|11650.6|11649.9|11649.1|61
1757016300000|2025-09-04 20:05:00|11650.1|11649.5|11649.1|11648.2|11650.4|11649.8|11649.1|11648.2|34
1757016600000|2025-09-04 20:10:00|11649.2|11648.3|11650.1|11649.5|11650.3|11649.7|11648.5|11647.6|47
1757016900000|2025-09-04 20:15:00|11650|11649.4|11651.2|11650.6|11652|11651.4|11649.7|11648.6|37
1757017200000|2025-09-04 20:20:00|11650.7|11650.1|11651.6|11651|11652.8|11652.2|11650.7|11650.1|38
1757017500000|2025-09-04 20:25:00|11651.7|11651.1|11651.7|11651.1|11651.9|11651.3|11649.8|11649.2|47
1757017800000|2025-09-04 20:30:00|11651.5|11650.9|11651.1|11650.2|11651.5|11650.9|11651.1|11650.2|27
1757018100000|2025-09-04 20:35:00|11651.2|11650.3|11651.7|11650.8|11651.9|11651.3|11651.1|11650.2|27
1757018400000|2025-09-04 20:40:00|11651.9|11651|11652|11651.1|11652.4|11651.3|11651.4|11650.5|26
1757018700000|2025-09-04 20:45:00|11652.1|11651.2|11651.8|11650.9|11652.2|11651.3|11651.8|11650.9|18
1757019000000|2025-09-04 20:50:00|11652.1|11651.2|11651.9|11651|11652.1|11651.2|11651.6|11650.7|22
1757019300000|2025-09-04 20:55:00|11652.2|11650.7|11650.7|11646.9|11653.4|11651.2|11650.6|11646.9|87
1757019600000|2025-09-04 21:00:00|11650.5|11643.9|11651.4|11644.8|11653.4|11646.8|11650.2|11643.6|17
1757019900000|2025-09-04 21:05:00|11652.4|11645.8|11652.6|11646|11652.9|11646.3|11652.2|11645.6|14
1757020200000|2025-09-04 21:10:00|11652.4|11645.8|11652.6|11646|11652.7|11646.1|11652.3|11645.7|6
1757020500000|2025-09-04 21:15:00|11652.5|11645.9|11653.5|11646.9|11654.5|11647.9|11652.5|11645.9|16
1757020800000|2025-09-04 21:20:00|11653.2|11646.6|11652.9|11646.3|11653.2|11646.6|11652.9|11646.3|3
1757021100000|2025-09-04 21:25:00|11653.1|11646.5|11653.3|11646.7|11653.3|11646.7|11653.1|11646.5|2
1757021400000|2025-09-04 21:30:00|11653.2|11646.6|11652.7|11646.1|11653.2|11646.6|11652.7|11646.1|9
1757021700000|2025-09-04 21:35:00|11652.8|11646.2|11652.5|11645.9|11652.9|11646.3|11652.4|11645.8|17
1757022000000|2025-09-04 21:40:00|11652.4|11645.8|11652.6|11646|11652.7|11646.1|11652.4|11645.8|13
1757022300000|2025-09-04 21:45:00|11652.7|11646.1|11653|11646.4|11653|11646.4|11652.6|11646|10
1757022600000|2025-09-04 21:50:00|11653.1|11646.5|11652.8|11646.2|11653.1|11646.5|11652.8|11646.2|8
1757022900000|2025-09-04 21:55:00|11652.7|11646.1|11653.3|11646.7|11653.3|11646.7|11652.7|11646.1|14
1757023200000|2025-09-04 22:00:00|11652.6|11646|11654.3|11651.8|11654.4|11651.8|11652.4|11645.9|98
1757023500000|2025-09-04 22:05:00|11654|11652.1|11652.6|11650.9|11654|11652.1|11652.5|11650.6|17
1757023800000|2025-09-04 22:10:00|11652.1|11650.8|11651.7|11650.1|11652.7|11650.9|11651.6|11649.8|36
1757024100000|2025-09-04 22:15:00|11651.9|11650.3|11652.1|11650.7|11652.2|11650.9|11651.4|11650.2|20
1757024400000|2025-09-04 22:20:00|11651.1|11649.8|11652.1|11650.8|11652.5|11650.8|11651.1|11649.8|14
1757024700000|2025-09-04 22:25:00|11651.7|11650.7|11652.1|11650.9|11652.3|11651|11651.5|11650.5|28
1757025000000|2025-09-04 22:30:00|11652.3|11651.2|11651.5|11650.6|11653.2|11652.1|11651.5|11650.6|29
1757025300000|2025-09-04 22:35:00|11651.6|11650.7|11650.7|11649.5|11651.8|11650.7|11650.2|11649.3|38
1757025600000|2025-09-04 22:40:00|11650.4|11649.6|11650.7|11649.4|11650.8|11649.7|11650.2|11649.3|18
1757025900000|2025-09-04 22:45:00|11650.8|11649.7|11650.7|11649.2|11650.9|11649.7|11650.5|11649.2|22
1757026200000|2025-09-04 22:50:00|11651|11649.4|11650.4|11648.8|11651.4|11649.8|11650.2|11648.7|28
1757026500000|2025-09-04 22:55:00|11650.5|11649|11649.9|11649|11651.4|11650|11649.8|11648.7|21
1757026800000|2025-09-04 23:00:00|11650.1|11649.2|11649.9|11649|11651.2|11649.7|11649.7|11648.4|24
1757027100000|2025-09-04 23:05:00|11650.7|11648.6|11650.2|11649.3|11650.7|11649.5|11649.5|11648.6|26
1757027400000|2025-09-04 23:10:00|11650.1|11649.2|11650.6|11649.7|11651.2|11650.1|11649.9|11649|22
1757027700000|2025-09-04 23:15:00|11650.4|11649.5|11652.2|11651.3|11652.3|11651.4|11650.4|11649.5|29
1757028000000|2025-09-04 23:20:00|11652.1|11651.2|11651.8|11650.9|11652.5|11651.2|11651|11650.1|28
1757028300000|2025-09-04 23:25:00|11651.5|11650.6|11652.5|11651.6|11653|11652|11650.5|11649.6|57
1757028600000|2025-09-04 23:30:00|11652.6|11651.7|11653.3|11652.1|11653.8|11652.9|11651.5|11650.9|104
1757028900000|2025-09-04 23:35:00|11653.2|11652|11655.2|11654|11655.9|11654.6|11653.2|11652|60
1757029200000|2025-09-04 23:40:00|11655.5|11654.1|11656.5|11655.6|11657.7|11656.5|11655.2|11654.1|78
1757029500000|2025-09-04 23:45:00|11656.3|11655.4|11656.1|11655.2|11657|11656.1|11655.6|11654.7|52
1757029800000|2025-09-04 23:50:00|11656.4|11655.5|11657.2|11656.3|11658.1|11657.3|11656.3|11655.5|69
1757030100000|2025-09-04 23:55:00|11657|11656.1|11656.9|11656|11657|11656.4|11655.7|11654.3|65
1757030400000|2025-09-05 00:00:00|11656.8|11655.9|11656.1|11655.2|11658.1|11657.5|11655.8|11654.8|116
1757030700000|2025-09-05 00:05:00|11655.9|11655|11656.7|11656.1|11657.3|11656.7|11654.6|11654|127
1757031000000|2025-09-05 00:10:00|11656.8|11656.2|11655.4|11654.5|11657.7|11656.8|11655.3|11654.4|92
1757031300000|2025-09-05 00:15:00|11655.7|11654.8|11657|11656.1|11657|11656.1|11653.3|11652.4|107
1757031600000|2025-09-05 00:20:00|11656.7|11655.8|11656.3|11655.4|11657.2|11656.1|11655.2|11654.1|102
1757031900000|2025-09-05 00:25:00|11656.5|11655.6|11655.5|11654.6|11656.6|11655.7|11655.4|11654.5|66
1757032200000|2025-09-05 00:30:00|11655.7|11654.8|11657.5|11656.9|11658.1|11657.2|11655.6|11654.7|74
1757032500000|2025-09-05 00:35:00|11657.7|11657.1|11658.6|11657.7|11659.4|11658.6|11657.5|11656.7|71
1757032800000|2025-09-05 00:40:00|11658.8|11658.2|11658|11657.4|11658.8|11658.2|11657.5|11656.6|65
1757033100000|2025-09-05 00:45:00|11658.2|11657.6|11659.2|11658.6|11659.5|11658.6|11656.4|11655.8|75
1757033400000|2025-09-05 00:50:00|11659.1|11658.5|11656.1|11655.5|11659.6|11658.9|11656.1|11655.5|156
1757033700000|2025-09-05 00:55:00|11656.2|11655.6|11660.2|11659.6|11661.4|11660.8|11656.2|11655.6|143
1757034000000|2025-09-05 01:00:00|11660.3|11659.7|11661.5|11660.9|11661.9|11661.3|11660|11659.4|120
1757034300000|2025-09-05 01:05:00|11661.9|11661.3|11662.6|11662|11664.4|11663.8|11661.5|11660.9|111
1757034600000|2025-09-05 01:10:00|11662.5|11661.9|11662.6|11661.7|11663.1|11662.5|11661.6|11660.7|83
1757034900000|2025-09-05 01:15:00|11662.9|11662|11661.1|11660.5|11662.9|11662|11660.7|11660.1|106
1757035200000|2025-09-05 01:20:00|11661.3|11660.7|11662.8|11662.2|11663|11662.4|11661.1|11660.2|76
1757035500000|2025-09-05 01:25:00|11662.7|11662.1|11663.5|11662.9|11663.5|11662.9|11662.3|11661.7|83
1757035800000|2025-09-05 01:30:00|11663.7|11663.1|11663.9|11663.3|11664.5|11663.9|11662.6|11662|62
1757036100000|2025-09-05 01:35:00|11663.8|11663.2|11662.9|11662.3|11663.8|11663.2|11662.8|11662.2|42
1757036400000|2025-09-05 01:40:00|11662.8|11662.2|11662.3|11661.7|11663.8|11663.2|11662.1|11661.5|87
1757036700000|2025-09-05 01:45:00|11662.8|11662.2|11665.5|11664.9|11665.7|11665.1|11662.6|11662|64
1757037000000|2025-09-05 01:50:00|11665.4|11664.8|11668.9|11668|11668.9|11668.3|11665.3|11664.7|77
1757037300000|2025-09-05 01:55:00|11668.8|11668.3|11671.1|11670.5|11672.6|11671.7|11668.4|11667.6|127
1757037600000|2025-09-05 02:00:00|11670.7|11670.1|11671.4|11670.8|11671.9|11671.3|11669.8|11669.2|104
1757037900000|2025-09-05 02:05:00|11671.5|11670.9|11674.1|11673.5|11674.4|11673.8|11670.8|11670.2|81
1757038200000|2025-09-05 02:10:00|11673.7|11673.1|11672.5|11671.9|11674.6|11674|11672.5|11671.9|66
1757038500000|2025-09-05 02:15:00|11672.6|11672|11674|11673.4|11674|11673.4|11671.4|11670.8|61
1757038800000|2025-09-05 02:20:00|11674.4|11673.8|11672.9|11672.3|11674.4|11673.8|11672.6|11672|45
1757039100000|2025-09-05 02:25:00|11673.1|11672.5|11672.4|11671.8|11673.4|11672.6|11672.1|11671.5|43
1757039400000|2025-09-05 02:30:00|11672.5|11671.9|11672.6|11672|11673.3|11672.7|11671.6|11670.9|49
1757039700000|2025-09-05 02:35:00|11672.5|11671.9|11672.8|11672.2|11673.8|11673.2|11672.5|11671.9|60
1757040000000|2025-09-05 02:40:00|11672.9|11672.3|11672.8|11672.2|11673.9|11673.3|11672.8|11672.2|35
1757040300000|2025-09-05 02:45:00|11673|11672.4|11672|11671.1|11673|11672.4|11670.8|11670.2|58
1757040600000|2025-09-05 02:50:00|11671.8|11671.2|11670.4|11669.5|11672.5|11671.8|11669.6|11668.8|83
1757040900000|2025-09-05 02:55:00|11670.7|11669.8|11669.5|11668.3|11671|11669.9|11669|11668.3|46
1757041200000|2025-09-05 03:00:00|11669.3|11668.1|11667|11666.4|11669.4|11668.5|11666.9|11666.3|82
1757041500000|2025-09-05 03:05:00|11666.9|11666.3|11668.4|11667.8|11669.4|11668.5|11666.4|11665.6|74
1757041800000|2025-09-05 03:10:00|11668.5|11667.6|11669.4|11668.8|11670.6|11669.7|11668.4|11667.5|56
1757042100000|2025-09-05 03:15:00|11669.5|11668.9|11668.8|11667.9|11669.5|11668.9|11668.3|11667.4|47
1757042400000|2025-09-05 03:20:00|11668.9|11668|11672|11671.4|11672.3|11671.7|11668.9|11668|66
1757042700000|2025-09-05 03:25:00|11671.8|11671.2|11671.9|11671.3|11672.4|11671.8|11671.2|11670.6|49
1757043000000|2025-09-05 03:30:00|11672|11671.1|11671.3|11670.7|11672.9|11672.1|11671.1|11670.2|64
1757043300000|2025-09-05 03:35:00|11671.5|11670.4|11672.2|11671.3|11672.6|11671.7|11671.1|11670.2|62
1757043600000|2025-09-05 03:40:00|11671.8|11670.9|11671.8|11670.9|11672.5|11671.8|11671.4|11670.4|56
1757043900000|2025-09-05 03:45:00|11671.7|11670.8|11673.2|11672.3|11673.6|11672.7|11671.1|11670.2|51
1757044200000|2025-09-05 03:50:00|11673.1|11672.2|11672.8|11672.2|11673.3|11672.2|11671.3|11670.2|61
1757044500000|2025-09-05 03:55:00|11672.9|11672.3|11671.6|11671|11673.1|11672.4|11671.4|11670.8|42
1757044800000|2025-09-05 04:00:00|11671.8|11671.2|11671.4|11670.8|11672.1|11671.5|11671|11670|53
1757045100000|2025-09-05 04:05:00|11671.5|11670.9|11671.6|11670.7|11671.8|11671.2|11671|11670.1|34
1757045400000|2025-09-05 04:10:00|11671.8|11670.9|11671.8|11671.2|11672|11671.4|11671.2|11670.4|44
1757045700000|2025-09-05 04:15:00|11671.5|11670.9|11670.6|11670|11671.8|11671.2|11670.6|11669.7|33
1757046000000|2025-09-05 04:20:00|11670.5|11669.9|11670.5|11669.6|11671|11670.4|11670|11669.1|62
1757046300000|2025-09-05 04:25:00|11670.4|11669.5|11669.8|11668.9|11670.4|11669.8|11669|11668.1|46
1757046600000|2025-09-05 04:30:00|11669.9|11669|11669.3|11668.7|11670.6|11669.6|11669|11668.1|39
1757046900000|2025-09-05 04:35:00|11669.2|11668.6|11669.1|11668.2|11669.5|11668.7|11667.9|11667.1|60
1757047200000|2025-09-05 04:40:00|11669.2|11668.3|11667.1|11666.2|11669.3|11668.4|11666.5|11665.6|28
1757047500000|2025-09-05 04:45:00|11666.8|11665.9|11667|11666.4|11667.8|11667.1|11666.3|11665.7|55
1757047800000|2025-09-05 04:50:00|11667.1|11666.5|11666.4|11665.8|11667.1|11666.5|11666.1|11665.4|49
1757048100000|2025-09-05 04:55:00|11666.5|11665.9|11667.5|11666.9|11667.5|11666.9|11665.3|11664.4|53
1757048400000|2025-09-05 05:00:00|11667.6|11667|11667.9|11667.3|11668.7|11668|11666.9|11666.3|47
1757048700000|2025-09-05 05:05:00|11667.8|11667.2|11668.8|11668.2|11669|11668.4|11667.4|11666.8|27
1757049000000|2025-09-05 05:10:00|11668.6|11668|11668.9|11668.3|11669.2|11668.6|11667.5|11666.9|57
1757049300000|2025-09-05 05:15:00|11669|11668.1|11669.3|11668.7|11669.6|11669|11668.3|11667.7|42
1757049600000|2025-09-05 05:20:00|11669.8|11668.6|11669.1|11668.5|11669.8|11669.2|11668.5|11667.9|35
1757049900000|2025-09-05 05:25:00|11669|11668.4|11669.4|11668.8|11669.6|11669|11668.9|11668.3|30
1757050200000|2025-09-05 05:30:00|11669.1|11668.5|11668.4|11667.8|11669.5|11668.8|11668|11667.4|39
1757050500000|2025-09-05 05:35:00|11668.8|11668.2|11671.5|11670.9|11672.7|11672.1|11668.6|11668|71
1757050800000|2025-09-05 05:40:00|11672|11671.4|11671.9|11671.3|11672.2|11671.6|11671.3|11670.7|51
1757051100000|2025-09-05 05:45:00|11671.8|11671.2|11672.1|11671.5|11672.7|11672.1|11671.4|11670.8|75
1757051400000|2025-09-05 05:50:00|11672.2|11671.6|11672.6|11672|11673.5|11672.9|11671.8|11671.2|52
1757051700000|2025-09-05 05:55:00|11672.7|11672.1|11677.1|11676|11677.8|11677.2|11672.7|11672.1|137
1757052000000|2025-09-05 06:00:00|11677.2|11676.3|11676.3|11675.7|11678|11677.4|11673.9|11673.3|213
1757052300000|2025-09-05 06:05:00|11676.2|11675.6|11674.8|11674.2|11676.2|11675.6|11673|11672.4|153
1757052600000|2025-09-05 06:10:00|11675|11674.4|11670.2|11669.6|11676|11675.4|11670|11669.4|208
1757052900000|2025-09-05 06:15:00|11670.4|11669.8|11670.5|11669.6|11672.1|11671.5|11669.4|11668.8|187
1757053200000|2025-09-05 06:20:00|11669.8|11668.9|11667.4|11666|11671.7|11670.8|11666.3|11664.8|189
1757053500000|2025-09-05 06:25:00|11667.3|11666.1|11671.7|11670.8|11672.1|11671.2|11667|11665.8|198
1757053800000|2025-09-05 06:30:00|11671.8|11670.9|11673.3|11672.4|11675.6|11674.7|11671.7|11670.8|173
1757054100000|2025-09-05 06:35:00|11673.2|11672.3|11673.1|11672.2|11674.8|11673.9|11672.9|11671.8|117
1757054400000|2025-09-05 06:40:00|11673|11672.1|11671.5|11670.3|11674.7|11673.9|11671.5|11670.3|146
1757054700000|2025-09-05 06:45:00|11671.4|11670.2|11671.5|11670.9|11674.3|11673.7|11671.3|11670.2|91
1757055000000|2025-09-05 06:50:00|11671.6|11671|11672.1|11671.5|11672.1|11671.5|11669|11668.4|126
1757055300000|2025-09-05 06:55:00|11672.2|11671.6|11669.7|11669.1|11672.4|11671.8|11669.7|11669.1|111
1757055600000|2025-09-05 07:00:00|11670.1|11669.5|11668.7|11668.1|11672.2|11671.6|11667.5|11666.9|226
1757055900000|2025-09-05 07:05:00|11668.8|11668.2|11673.8|11673.2|11674.3|11673.7|11666.7|11666.1|189
1757056200000|2025-09-05 07:10:00|11673.9|11673.3|11671.8|11671.2|11675.2|11674.6|11669.2|11668.6|223
1757056500000|2025-09-05 07:15:00|11672.1|11671.5|11672.2|11671.6|11674.3|11673.4|11671.9|11671.1|224
1757056800000|2025-09-05 07:20:00|11672|11671.4|11672.9|11672|11674.1|11672.9|11670.2|11669.3|200
1757057100000|2025-09-05 07:25:00|11672.6|11671.7|11671.9|11671|11673.8|11672.9|11671.5|11670.6|117
1757057400000|2025-09-05 07:30:00|11672|11671.1|11673.5|11672.6|11674|11673.3|11670.9|11670.3|131
1757057700000|2025-09-05 07:35:00|11673.6|11672.7|11673.1|11672.5|11673.8|11672.9|11672|11671.1|112
1757058000000|2025-09-05 07:40:00|11673.4|11672.8|11674|11673.4|11675.4|11674.1|11672.8|11672.2|118
1757058300000|2025-09-05 07:45:00|11674.1|11673.5|11673.7|11673.1|11675.4|11674.8|11673.3|11672.5|98
1757058600000|2025-09-05 07:50:00|11673.9|11673.3|11676.8|11676.2|11677.9|11677.3|11673.8|11673.2|109
1757058900000|2025-09-05 07:55:00|11676.9|11676.3|11678|11676.8|11679|11678.4|11676.9|11676.3|137
1757059200000|2025-09-05 08:00:00|11677.1|11675.7|11676.9|11676.3|11677.8|11676.9|11675.7|11674.8|135
1757059500000|2025-09-05 08:05:00|11676.8|11676.2|11676.3|11675.7|11678|11677.4|11675.5|11674.6|75
1757059800000|2025-09-05 08:10:00|11677.1|11676.5|11678.2|11677.3|11678.6|11677.9|11677.1|11676.2|121
1757060100000|2025-09-05 08:15:00|11677.8|11676.9|11684.4|11683.5|11684.7|11683.9|11677.7|11676.8|238
1757060400000|2025-09-05 08:20:00|11684.6|11683.7|11682.5|11681.9|11684.6|11683.7|11681.5|11680.9|178
1757060700000|2025-09-05 08:25:00|11682.4|11681.8|11681.6|11681|11683.1|11682.5|11680.1|11679.4|131
1757061000000|2025-09-05 08:30:00|11681.7|11681.1|11677.6|11676.7|11682|11681.4|11677|11676.4|134
1757061300000|2025-09-05 08:35:00|11678|11677.1|11677.6|11676.1|11678.1|11677.5|11675.9|11675.1|129
1757061600000|2025-09-05 08:40:00|11677.5|11676.3|11677.9|11677.3|11679.3|11678.7|11675.9|11675.3|126
1757061900000|2025-09-05 08:45:00|11677.8|11677.2|11680.7|11680.1|11681.1|11680.5|11677.5|11676.7|122
1757062200000|2025-09-05 08:50:00|11680.6|11680|11681.2|11680.6|11681.3|11680.7|11679|11678.4|95
1757062500000|2025-09-05 08:55:00|11681.1|11680.5|11683.5|11682.6|11684.6|11683.4|11681|11680.2|131
1757062800000|2025-09-05 09:00:00|11683.6|11682.7|11681.8|11681.2|11683.9|11683.3|11681.8|11681.2|72
1757063100000|2025-09-05 09:05:00|11681.7|11681.1|11685.4|11684.8|11686.8|11686.2|11681.5|11680.9|155
1757063400000|2025-09-05 09:10:00|11685.3|11684.7|11690.2|11689.6|11690.4|11689.8|11685.3|11684.7|175
1757063700000|2025-09-05 09:15:00|11690|11689.4|11690.6|11690|11690.6|11690|11688.1|11687.5|128
1757064000000|2025-09-05 09:20:00|11690.7|11690.1|11691.7|11691.1|11692.5|11691.9|11689.4|11688.8|142
1757064300000|2025-09-05 09:25:00|11691.6|11691|11690.3|11689.7|11692.8|11692.2|11689.9|11689.3|141
1757064600000|2025-09-05 09:30:00|11690.2|11689.6|11688.3|11687.7|11690.4|11689.8|11686.6|11686|161
1757064900000|2025-09-05 09:35:00|11688.5|11687.9|11685.7|11685.1|11688.6|11688|11684.7|11684.1|112
1757065200000|2025-09-05 09:40:00|11685.8|11685.2|11685.3|11684.7|11686|11685.4|11683.9|11683.3|88
1757065500000|2025-09-05 09:45:00|11685.2|11684.6|11685.8|11685.2|11686.6|11686|11684.2|11683.5|98
1757065800000|2025-09-05 09:50:00|11686|11685.4|11686|11685.4|11688.2|11687.6|11685.4|11684.8|81
1757066100000|2025-09-05 09:55:00|11686.4|11685.8|11688.5|11687.6|11688.6|11687.9|11685.7|11685.1|96
1757066400000|2025-09-05 10:00:00|11688.2|11687.7|11688.6|11688|11689.4|11688.8|11687.2|11686.6|105
1757066700000|2025-09-05 10:05:00|11688.8|11688.2|11688.4|11687.8|11689.9|11689.3|11688.1|11687.5|117
1757067000000|2025-09-05 10:10:00|11688.5|11687.9|11688.8|11688.2|11689.8|11688.9|11687.2|11686.5|104
1757067300000|2025-09-05 10:15:00|11688.7|11688.1|11690.1|11689.5|11690.3|11689.7|11688.1|11687.5|105
1757067600000|2025-09-05 10:20:00|11690.2|11689.6|11693.5|11692.6|11693.6|11692.7|11690|11689.4|90
1757067900000|2025-09-05 10:25:00|11693.2|11692.7|11694.4|11693.8|11695.5|11694.9|11693.2|11692.4|113
1757068200000|2025-09-05 10:30:00|11694.3|11693.7|11694.4|11693.8|11694.9|11694.3|11692.6|11691.7|133
1757068500000|2025-09-05 10:35:00|11694.1|11693.5|11693.3|11692.7|11694.9|11694.3|11692.1|11691.5|74
1757068800000|2025-09-05 10:40:00|11692.9|11692.3|11694.9|11694.3|11694.9|11694.3|11692|11691.4|106
1757069100000|2025-09-05 10:45:00|11695|11694.4|11695.9|11695.3|11696.2|11695.6|11694.2|11693.3|116
1757069400000|2025-09-05 10:50:00|11696.1|11695.5|11695.3|11694.4|11696.6|11696|11694.3|11693.7|101
1757069700000|2025-09-05 10:55:00|11695.2|11694.3|11691.9|11691.3|11695.2|11694.5|11691.9|11691.3|132
1757070000000|2025-09-05 11:00:00|11691.6|11691|11689.4|11688.8|11691.9|11691.3|11689.4|11688.7|207
1757070300000|2025-09-05 11:05:00|11689.5|11688.9|11690.6|11690|11690.8|11690.2|11688.6|11687.8|115
1757070600000|2025-09-05 11:10:00|11690.9|11690.3|11690.1|11689.5|11692|11691.3|11689.7|11688.8|113
1757070900000|2025-09-05 11:15:00|11690|11689.4|11686.7|11686.1|11690.1|11689.4|11684.7|11684.1|163
1757071200000|2025-09-05 11:20:00|11686.6|11686|11685|11684.4|11686.9|11686.3|11682.9|11681.9|164
1757071500000|2025-09-05 11:25:00|11685.1|11684.5|11684.4|11683.8|11685.6|11685|11683.9|11683.3|114
1757071800000|2025-09-05 11:30:00|11684.3|11683.7|11685.4|11684.8|11685.5|11684.9|11682.6|11682|113
1757072100000|2025-09-05 11:35:00|11685.6|11685|11684.2|11683.3|11686.7|11686.1|11684.2|11683.3|111
1757072400000|2025-09-05 11:40:00|11684.3|11683.4|11683.8|11683.2|11685.8|11684.9|11682.5|11681.6|103
1757072700000|2025-09-05 11:45:00|11683.9|11683.3|11680.2|11679.3|11685.1|11684.3|11680.1|11678.3|157
1757073000000|2025-09-05 11:50:00|11680.3|11679.4|11681.6|11681|11681.6|11681|11678.4|11677.8|205
1757073300000|2025-09-05 11:55:00|11681.7|11681.1|11687.7|11687.1|11687.7|11687.1|11679.8|11679.2|293
1757073600000|2025-09-05 12:00:00|11687.8|11687.2|11694|11693.4|11694.3|11693.7|11686.5|11685.9|350
1757073900000|2025-09-05 12:05:00|11693.9|11693.3|11697.8|11697.2|11703.1|11702.5|11693.2|11692.6|322
1757074200000|2025-09-05 12:10:00|11698.6|11698|11699.4|11698.8|11702|11701.1|11695.3|11694.7|354
1757074500000|2025-09-05 12:15:00|11699.3|11698.7|11700.3|11699.7|11703|11702.4|11698.2|11697.6|292
1757074800000|2025-09-05 12:20:00|11700.4|11699.8|11697.5|11696.9|11702.8|11702.2|11697.5|11696.9|256
1757075100000|2025-09-05 12:25:00|11697.1|11696.5|11701.4|11695.4|11702|11699.6|11695|11694.4|347
1757075400000|2025-09-05 12:30:00|11702|11696|11734.9|11734|11752.2|11748.2|11702|11696|1347
1757075700000|2025-09-05 12:35:00|11734.4|11733.5|11730|11729.4|11739.3|11738.7|11725.5|11724.9|963
1757076000000|2025-09-05 12:40:00|11730.1|11729.5|11734.8|11733.9|11735.5|11734.7|11722.1|11721.5|872
1757076300000|2025-09-05 12:45:00|11735.1|11734.2|11731.9|11731|11735.4|11734.8|11729.7|11729.1|783
1757076600000|2025-09-05 12:50:00|11731.8|11730.9|11735.2|11734.6|11735.5|11734.9|11721.4|11720.5|776
1757076900000|2025-09-05 12:55:00|11735.3|11734.7|11734.9|11733.6|11739.3|11738.6|11729|11728.4|631
1757077200000|2025-09-05 13:00:00|11734.8|11733.7|11734.8|11733.9|11741.1|11740.5|11732.4|11731.8|668
1757077500000|2025-09-05 13:05:00|11735.2|11734.3|11731.4|11730.8|11737|11736.4|11727.8|11727.2|573
1757077800000|2025-09-05 13:10:00|11731.8|11731.2|11733.4|11732.5|11739.3|11738.7|11729.1|11728.5|591
1757078100000|2025-09-05 13:15:00|11733.5|11732.6|11731.9|11731.3|11733.7|11733.1|11726|11725.4|581
1757078400000|2025-09-05 13:20:00|11731.5|11730.9|11728.5|11727.9|11732.8|11732.2|11714.5|11713.9|802
1757078700000|2025-09-05 13:25:00|11728.4|11727.8|11721.7|11720.8|11730|11729.1|11720.4|11719.5|602
1757079000000|2025-09-05 13:30:00|11722.1|11721.2|11725.2|11724.3|11725.2|11724.3|11718.4|11717.8|582
1757079300000|2025-09-05 13:35:00|11725.7|11724.8|11733.1|11732.5|11733.4|11732.8|11725.7|11724.8|500
1757079600000|2025-09-05 13:40:00|11733.2|11732.6|11734.9|11734.3|11740.4|11739.3|11732.3|11731.4|509
1757079900000|2025-09-05 13:45:00|11735|11734.4|11742.5|11741.9|11743.5|11742.9|11735|11734.4|545
1757080200000|2025-09-05 13:50:00|11742.4|11741.8|11748.4|11747.8|11750.2|11749.6|11742.3|11741.7|431
1757080500000|2025-09-05 13:55:00|11748.5|11747.9|11749.1|11748.5|11750.7|11750.1|11745|11744.4|431
1757080800000|2025-09-05 14:00:00|11749.6|11749|11757.2|11756.6|11759.4|11758.8|11746.5|11745.9|516
1757081100000|2025-09-05 14:05:00|11757.3|11756.7|11745|11744.4|11758.1|11757.5|11741.8|11741.2|617
1757081400000|2025-09-05 14:10:00|11744.9|11744.3|11744.5|11743.9|11747.9|11747.3|11742.6|11742|391
1757081700000|2025-09-05 14:15:00|11744.9|11744.3|11743.4|11742.8|11748.6|11748|11741.7|11741.1|455
1757082000000|2025-09-05 14:20:00|11744|11743.4|11736|11735.4|11746.5|11745.8|11735.4|11734.5|481
1757082300000|2025-09-05 14:25:00|11736.2|11735.6|11734.5|11733.9|11740|11739.4|11733.8|11733.2|496
1757082600000|2025-09-05 14:30:00|11734.4|11733.8|11736|11735.4|11738.9|11738.3|11730.2|11729.6|475
1757082900000|2025-09-05 14:35:00|11736.6|11736|11723.5|11722.9|11737.7|11736.8|11723.2|11722.5|522
1757083200000|2025-09-05 14:40:00|11723.8|11723.2|11731.2|11730.3|11731.5|11730.6|11723.4|11722.8|470
1757083500000|2025-09-05 14:45:00|11731.1|11730.2|11729.7|11729.1|11734.1|11733.5|11729.1|11728.5|382
1757083800000|2025-09-05 14:50:00|11729.4|11728.8|11727.2|11726.6|11733.8|11733.2|11727|11726.4|356
1757084100000|2025-09-05 14:55:00|11726.6|11726|11736.7|11736.1|11737.3|11736.7|11726.1|11725.2|457
1757084400000|2025-09-05 15:00:00|11736.6|11736|11739.7|11739.1|11740.2|11739.3|11735.1|11734.5|314
1757084700000|2025-09-05 15:05:00|11739.6|11739|11742.5|11741.9|11742.7|11742.1|11736.6|11736|326
1757085000000|2025-09-05 15:10:00|11742.4|11741.8|11748.2|11747.6|11748.8|11748.2|11740.9|11740.3|339
1757085300000|2025-09-05 15:15:00|11748.5|11747.9|11747.2|11746.6|11751.3|11750.4|11743|11742.4|320
1757085600000|2025-09-05 15:20:00|11746.8|11746.2|11744.8|11744.2|11746.8|11746.2|11742.9|11742.3|276
1757085900000|2025-09-05 15:25:00|11745.7|11745.1|11744.8|11744.2|11745.9|11745.3|11742.1|11741.5|259
1757086200000|2025-09-05 15:30:00|11744.9|11744.3|11748.2|11747.6|11748.3|11747.7|11742.8|11742.2|290
1757086500000|2025-09-05 15:35:00|11748.3|11747.7|11748.7|11748.1|11750.8|11750.2|11746.7|11746.1|207
1757086800000|2025-09-05 15:40:00|11748.6|11748|11752.2|11751.6|11752.9|11752.3|11748.5|11747.9|168
1757087100000|2025-09-05 15:45:00|11752.4|11751.8|11756.3|11755.7|11757|11756.2|11751.2|11750.6|246
1757087400000|2025-09-05 15:50:00|11756.1|11755.5|11754.6|11754|11758.2|11757.4|11751.3|11750.7|267
1757087700000|2025-09-05 15:55:00|11754.7|11754.1|11758.5|11757.9|11759.3|11758.7|11753.6|11753|239
1757088000000|2025-09-05 16:00:00|11758.4|11757.8|11754.2|11753.1|11759.6|11759|11753|11752.2|214
1757088300000|2025-09-05 16:05:00|11754.1|11753.2|11755.2|11754.6|11757.1|11756.5|11754|11753.1|184
1757088600000|2025-09-05 16:10:00|11755.6|11755|11757.5|11756.9|11758.3|11757.7|11753.2|11752.6|156
1757088900000|2025-09-05 16:15:00|11758|11757.4|11754.7|11754.1|11758.3|11757.7|11753.7|11753.1|111
1757089200000|2025-09-05 16:20:00|11754.8|11754.2|11753.5|11752.9|11755.9|11755.3|11750.8|11750.2|207
1757089500000|2025-09-05 16:25:00|11753.8|11753.2|11751.5|11750.9|11754.3|11753.7|11749.7|11749.1|170
1757089800000|2025-09-05 16:30:00|11751.7|11751.1|11746.8|11746.2|11752|11751.4|11746.5|11745.9|208
1757090100000|2025-09-05 16:35:00|11746.5|11745.9|11743.3|11742.7|11746.8|11746.2|11742.9|11742.3|215
1757090400000|2025-09-05 16:40:00|11743.2|11742.6|11745.3|11744.7|11745.6|11745|11741.9|11741.3|174
1757090700000|2025-09-05 16:45:00|11745.2|11744.6|11743.8|11743.2|11745.4|11744.8|11742.3|11741.7|147
1757091000000|2025-09-05 16:50:00|11743.9|11743.3|11739.5|11738.6|11744.3|11743.7|11738.9|11738.3|226
1757091300000|2025-09-05 16:55:00|11739.4|11738.5|11739.5|11738.9|11739.8|11739.2|11737.1|11736.5|182
1757091600000|2025-09-05 17:00:00|11739.2|11738.6|11731.5|11730.9|11739.6|11739|11728.4|11727.5|256
1757091900000|2025-09-05 17:05:00|11731.8|11731.2|11730|11729.4|11732|11731.2|11727.2|11726.3|174
1757092200000|2025-09-05 17:10:00|11729.8|11729.2|11730|11729.1|11730|11729.4|11726.7|11725.8|182
1757092500000|2025-09-05 17:15:00|11729.8|11728.9|11731|11730.4|11732.9|11732.3|11729.8|11728.9|166
1757092800000|2025-09-05 17:20:00|11730.9|11730.3|11732.9|11732.3|11733.8|11733.2|11730.9|11730.3|134
1757093100000|2025-09-05 17:25:00|11733.1|11732.5|11732.1|11731.5|11734.6|11733.7|11731|11730.4|127
1757093400000|2025-09-05 17:30:00|11732.2|11731.6|11733.9|11733.3|11735.3|11734.7|11732.2|11731.6|89
1757093700000|2025-09-05 17:35:00|11733.8|11733.2|11732.7|11732.1|11736|11735.4|11730.7|11730.1|117
1757094000000|2025-09-05 17:40:00|11732.3|11731.7|11732|11731.4|11732.9|11732.3|11729.4|11728.8|114
1757094300000|2025-09-05 17:45:00|11732.9|11732.3|11730.3|11729.7|11736|11735.1|11729.4|11728.8|171
1757094600000|2025-09-05 17:50:00|11730.4|11729.8|11728.4|11727.8|11730.9|11730.3|11727.8|11727.2|109
1757094900000|2025-09-05 17:55:00|11728.3|11727.7|11726.5|11725.9|11728.8|11728.2|11725.2|11724.6|143
1757095200000|2025-09-05 18:00:00|11726.4|11725.8|11723.4|11722.8|11726.9|11726.3|11723.3|11722.7|170
1757095500000|2025-09-05 18:05:00|11723.5|11722.9|11722.8|11722.2|11724|11723.4|11721.8|11721.2|119
1757095800000|2025-09-05 18:10:00|11723.2|11722.6|11722.6|11721.7|11723.5|11722.9|11721.5|11720.2|104
1757096100000|2025-09-05 18:15:00|11723.3|11722.4|11722.4|11721.8|11723.3|11722.6|11720|11719.4|125
1757096400000|2025-09-05 18:20:00|11722.5|11721.9|11720|11719.4|11724.4|11723.5|11719.6|11719|124
1757096700000|2025-09-05 18:25:00|11719.9|11719.3|11719.6|11719|11720.2|11719.6|11717.8|11717.2|107
1757097000000|2025-09-05 18:30:00|11719.4|11718.8|11717.2|11716.3|11719.4|11718.8|11717.2|11716.3|111
1757097300000|2025-09-05 18:35:00|11717.3|11716.4|11720.3|11719.7|11720.9|11720.1|11716.4|11715.7|106
1757097600000|2025-09-05 18:40:00|11719.5|11718.9|11715.9|11715.3|11719.5|11718.9|11714.8|11714.2|105
1757097900000|2025-09-05 18:45:00|11716|11715.4|11715.7|11715.1|11717.4|11716.8|11714.9|11714.3|97
1757098200000|2025-09-05 18:50:00|11715.8|11715.2|11717.7|11717.1|11718.3|11717.4|11714.8|11714.2|72
1757098500000|2025-09-05 18:55:00|11717.5|11716.9|11717.7|11717.1|11718.1|11717.5|11716.6|11716|88
1757098800000|2025-09-05 19:00:00|11717.6|11717|11719.8|11719.2|11720.3|11719.7|11717.6|11717|124
1757099100000|2025-09-05 19:05:00|11719.9|11719.3|11723.3|11722.7|11723.6|11723|11719.5|11718.9|131
1757099400000|2025-09-05 19:10:00|11723.2|11722.6|11720.1|11719.2|11723.3|11722.7|11719.1|11718.2|97
1757099700000|2025-09-05 19:15:00|11720.3|11719.4|11719.9|11719.3|11721.2|11720.6|11719.1|11718.5|78
1757100000000|2025-09-05 19:20:00|11720.2|11719.6|11722.5|11721.9|11723|11722.4|11720.2|11719.6|86
1757100300000|2025-09-05 19:25:00|11722.4|11721.8|11719.1|11718.5|11722.9|11722|11719.1|11718.5|76
1757100600000|2025-09-05 19:30:00|11718.9|11718.3|11719.6|11719|11719.6|11719|11718.1|11717.5|50
1757100900000|2025-09-05 19:35:00|11719|11718.4|11716.6|11716|11719.2|11718.6|11716.5|11715.9|69
1757101200000|2025-09-05 19:40:00|11716.7|11716.1|11715.5|11714.9|11717.7|11717.1|11715.3|11714.4|78
1757101500000|2025-09-05 19:45:00|11715.4|11714.8|11713.6|11713|11715.6|11714.9|11713.3|11712.7|93
1757101800000|2025-09-05 19:50:00|11713.4|11712.8|11716.5|11715.6|11717|11716.1|11713.3|11712.7|80
1757102100000|2025-09-05 19:55:00|11716.4|11715.5|11718.9|11717.6|11719.2|11717.9|11716.2|11715.3|155
1757102400000|2025-09-05 20:00:00|11719.2|11717.9|11718|11717.1|11719.2|11718.1|11716.4|11715.7|76
1757102700000|2025-09-05 20:05:00|11717.3|11716.4|11716.2|11715.3|11717.8|11716.9|11715.4|11714.5|65
1757103000000|2025-09-05 20:10:00|11716.1|11715.2|11718.7|11717.8|11719.7|11718.8|11716.1|11715.2|67
1757103300000|2025-09-05 20:15:00|11718.8|11717.9|11720.1|11719.2|11720.5|11719.6|11718.8|11717.9|36
1757103600000|2025-09-05 20:20:00|11720.2|11719.3|11718.6|11717.7|11721.2|11720.3|11718.6|11717.7|26
1757103900000|2025-09-05 20:25:00|11718.7|11717.8|11718.5|11717.6|11720.2|11719.3|11718.2|11717.3|49
1757104200000|2025-09-05 20:30:00|11718.4|11717.5|11720.1|11716.1|11720.4|11719.5|11717.9|11716|70
1757104500000|2025-09-05 20:35:00|11720|11715.7|11718.9|11718|11720.5|11718.3|11717.3|11715.5|77
1757104800000|2025-09-05 20:40:00|11718.8|11717.9|11721.8|11720.9|11722.1|11721.2|11718.8|11717.3|89
1757105100000|2025-09-05 20:45:00|11721.7|11720.8|11721.1|11720.2|11721.7|11720.8|11720.7|11719.8|67
1757105400000|2025-09-05 20:50:00|11721.2|11720.3|11721.2|11720.3|11722.2|11721.3|11720.4|11719.5|80
1757105700000|2025-09-05 20:55:00|11721.4|11719.9|11721.4|11714.8|11724.9|11719.9|11718.4|11714.3|146
1757275200000|2025-09-07 20:00:00|11714.2|11706.2|11718.4|11706.4|11718.4|11707.2|11712.6|11706.2|24
1757275500000|2025-09-07 20:05:00|11717|11706.3|11715.5|11709.6|11718.9|11709.6|11715.5|11706.3|15
1757275800000|2025-09-07 20:10:00|11715.4|11709.9|11718.5|11709.1|11718.5|11710|11715.3|11709.1|5
1757276100000|2025-09-07 20:15:00|11720|11708|11718.9|11710|11720|11710|11718.5|11708|5
1757276400000|2025-09-07 20:20:00|11719.5|11708|11719.6|11708|11720|11710|11719.4|11708|7
1757276700000|2025-09-07 20:25:00|11717.6|11705.9|11715.5|11707.3|11719|11711.2|11713.1|11705.7|21
1757277000000|2025-09-07 20:30:00|11715|11707.8|11715.4|11705.4|11715.8|11707.9|11714.9|11705|14
1757277300000|2025-09-07 20:35:00|11715.3|11705.3|11715.4|11708.1|11715.4|11709.1|11714.2|11705.3|20
1757277600000|2025-09-07 20:40:00|11718.1|11708|11715.3|11710.1|11718.5|11710.1|11715.3|11707.6|16
1757277900000|2025-09-07 20:45:00|11715.2|11710.5|11715.2|11710.9|11715.8|11710.9|11715.1|11709.2|8
1757278200000|2025-09-07 20:50:00|11714.5|11710.7|11715.8|11710.1|11716.2|11712.6|11712.8|11709.4|12
1757278500000|2025-09-07 20:55:00|11716.1|11709.8|11716.5|11709.5|11716.6|11710.2|11716|11709.4|8
1757278800000|2025-09-07 21:00:00|11716|11710.1|11716.8|11709.1|11716.9|11711.7|11713.3|11704.9|53
1757279100000|2025-09-07 21:05:00|11716.9|11709.3|11719|11712.4|11719.8|11713.1|11716.4|11706.1|44
1757279400000|2025-09-07 21:10:00|11719.3|11712.7|11720.6|11714|11720.8|11714.2|11718.3|11711.7|25
1757279700000|2025-09-07 21:15:00|11720.3|11713.7|11721.1|11714.5|11721.1|11714.5|11720|11713.4|5
1757280000000|2025-09-07 21:20:00|11721.2|11714.6|11721.3|11714.7|11721.5|11714.9|11721.2|11714.6|6
1757280300000|2025-09-07 21:25:00|11721.5|11714.9|11721.4|11714.8|11721.5|11714.9|11721.2|11714.6|4
1757280600000|2025-09-07 21:30:00|11721.5|11714.9|11721.6|11715|11721.6|11715|11721.5|11714.9|4
1757280900000|2025-09-07 21:35:00|11721.5|11714.9|11721.4|11714.8|11721.6|11715|11721.3|11714.7|10
1757281200000|2025-09-07 21:40:00|11721.5|11714.9|11721.9|11715.3|11722|11715.4|11721.3|11714.7|35
1757281500000|2025-09-07 21:45:00|11722.1|11715.5|11722.2|11715.6|11723|11716.8|11721|11714.6|24
1757281800000|2025-09-07 21:50:00|11723|11716.5|11721.5|11715.5|11723|11716.5|11721.5|11714.9|64
1757282100000|2025-09-07 21:55:00|11721.8|11715.9|11722|11715.4|11722.1|11718.8|11719.5|11715.2|35
1757282400000|2025-09-07 22:00:00|11722.5|11715.9|11718.1|11716.1|11724.1|11719.4|11716.5|11714.9|280
1757282700000|2025-09-07 22:05:00|11717.7|11716.3|11712.9|11711.6|11717.8|11716.4|11711.4|11710.2|127
1757283000000|2025-09-07 22:10:00|11712.8|11711.5|11710.4|11709.5|11713.9|11713|11709.6|11708.7|124
1757283300000|2025-09-07 22:15:00|11711|11710.1|11711.8|11710.9|11713.9|11713|11710.8|11709.9|87
1757283600000|2025-09-07 22:20:00|11711.9|11711|11711.7|11710.8|11713.6|11712.7|11710.9|11710|98
1757283900000|2025-09-07 22:25:00|11711.4|11710.5|11711.9|11711|11714.6|11713.7|11711.4|11710.5|106
1757284200000|2025-09-07 22:30:00|11712|11711.1|11709.3|11708.4|11712.4|11711.5|11709|11708.1|127
1757284500000|2025-09-07 22:35:00|11709|11708.1|11706.2|11705.3|11709.6|11708.7|11706.2|11705.3|87
1757284800000|2025-09-07 22:40:00|11706.4|11705.5|11706.3|11705.4|11707.8|11706.9|11705.3|11704.4|134
1757285100000|2025-09-07 22:45:00|11705.9|11705|11707.5|11706.6|11707.7|11706.8|11704.8|11703.9|103
1757285400000|2025-09-07 22:50:00|11707.9|11707|11707.6|11706.7|11708.7|11707.8|11706.6|11705.7|76
1757285700000|2025-09-07 22:55:00|11707.4|11706.5|11706.5|11705.6|11707.4|11706.5|11706.3|11705.4|64
1757286000000|2025-09-07 23:00:00|11707|11706.1|11708.2|11707.6|11710|11709.1|11706.2|11705.3|134
1757286300000|2025-09-07 23:05:00|11708.8|11708.2|11708.3|11707.4|11710.7|11710.1|11708.3|11707.4|70
1757286600000|2025-09-07 23:10:00|11708.4|11707.5|11709.2|11707.9|11709.2|11708.3|11707.7|11706.8|66
1757286900000|2025-09-07 23:15:00|11708.9|11708|11709|11708.1|11709.5|11708.6|11707.3|11706.4|83
1757287200000|2025-09-07 23:20:00|11708.9|11708|11710.1|11709.2|11710.8|11710.1|11708.9|11708|47
1757287500000|2025-09-07 23:25:00|11709.5|11708.6|11710.8|11710.2|11711.3|11710.2|11709|11708.1|87
1757287800000|2025-09-07 23:30:00|11710.4|11709.8|11710.9|11709.6|11711.9|11710.7|11709.2|11708.6|82
1757288100000|2025-09-07 23:35:00|11711|11709.5|11711.7|11710.4|11711.8|11710.7|11710.3|11709.2|48
1757288400000|2025-09-07 23:40:00|11711.4|11710.5|11714.1|11713.2|11714.5|11713.5|11711|11710|95
1757288700000|2025-09-07 23:45:00|11715|11714.1|11712.6|11712|11716.3|11714.9|11711|11710.4|116
1757289000000|2025-09-07 23:50:00|11712.7|11712.1|11712.3|11711.4|11716|11715.1|11712|11711.1|114
1757289300000|2025-09-07 23:55:00|11711.9|11711|11713|11712.1|11713.9|11713.2|11711.8|11710.9|79
1757289600000|2025-09-08 00:00:00|11713.2|11712.3|11707.6|11706.7|11713.6|11712.7|11707.4|11706.5|242
1757289900000|2025-09-08 00:05:00|11707.4|11706.5|11707.7|11707.1|11708.2|11707.3|11705.2|11704.3|171
1757290200000|2025-09-08 00:10:00|11707.6|11707|11707.5|11706.6|11708.1|11707.5|11705.6|11704.7|146
1757290500000|2025-09-08 00:15:00|11707.4|11706.5|11706.7|11705.5|11708.1|11707.2|11705.9|11705|153
1757290800000|2025-09-08 00:20:00|11706.5|11705.6|11709.5|11708.9|11709.6|11709|11705.1|11704.2|144
1757291100000|2025-09-08 00:25:00|11710|11709.4|11710.4|11709.8|11710.7|11710.1|11709.1|11708.5|126
1757291400000|2025-09-08 00:30:00|11710.5|11709.9|11707.5|11706.9|11711.1|11710.5|11706.9|11706.3|80
1757291700000|2025-09-08 00:35:00|11707.3|11706.7|11707.7|11707.1|11708.3|11707.7|11705.8|11705.2|76
1757292000000|2025-09-08 00:40:00|11707.3|11706.7|11706.9|11706.3|11708.7|11707.8|11706.7|11706.1|60
1757292300000|2025-09-08 00:45:00|11707|11706.4|11707.5|11706.9|11708.3|11707.7|11705.8|11705.2|82
1757292600000|2025-09-08 00:50:00|11707.7|11707.1|11711.5|11710.9|11712.2|11711.6|11707.5|11706.9|162
1757292900000|2025-09-08 00:55:00|11711.3|11710.4|11713.6|11713|11713.7|11713.1|11711.3|11710.4|142
1757293200000|2025-09-08 01:00:00|11713.7|11713.1|11717.3|11716.7|11717.7|11717.1|11713.1|11712.5|177
1757293500000|2025-09-08 01:05:00|11717.2|11716.6|11715.3|11714.7|11717.7|11717.1|11713.9|11713.3|134
1757293800000|2025-09-08 01:10:00|11715.5|11714.9|11715.1|11714.5|11715.9|11715.3|11713.8|11713.2|94
1757294100000|2025-09-08 01:15:00|11715|11714.4|11712.2|11711.6|11715.3|11714.7|11712.1|11711.5|148
1757294400000|2025-09-08 01:20:00|11712.1|11711.5|11709.2|11708.6|11712.1|11711.5|11709.1|11708.5|133
1757294700000|2025-09-08 01:25:00|11709.3|11708.7|11710.6|11710|11711.7|11711.1|11709.2|11708.6|106
1757295000000|2025-09-08 01:30:00|11710.5|11709.9|11713.2|11712.6|11713.2|11712.6|11709.3|11708.7|99
1757295300000|2025-09-08 01:35:00|11713.3|11712.7|11711.1|11710.5|11714.5|11713.9|11710.8|11710.2|150
1757295600000|2025-09-08 01:40:00|11710.8|11710.2|11709.2|11708.6|11710.9|11710.3|11707.7|11707.1|131
1757295900000|2025-09-08 01:45:00|11709.1|11708.5|11710.4|11709.8|11711.6|11711|11709.1|11708.5|129
1757296200000|2025-09-08 01:50:00|11710.5|11709.9|11709.8|11709.2|11710.9|11710.3|11708|11707.4|157
1757296500000|2025-09-08 01:55:00|11709.7|11709.1|11713.1|11712.5|11715.1|11714.5|11709.5|11708.9|205
1757296800000|2025-09-08 02:00:00|11713.2|11712.6|11713.7|11713.1|11715.4|11714.8|11712.8|11712.2|195
1757297100000|2025-09-08 02:05:00|11713.8|11713.2|11714.1|11713.5|11715.2|11714.6|11711.8|11711.2|154
1757297400000|2025-09-08 02:10:00|11714|11713.4|11712|11711.4|11714|11713.4|11710.6|11710|162
1757297700000|2025-09-08 02:15:00|11711.8|11711.2|11712.8|11712.2|11714.1|11713.5|11711.2|11710.6|113
1757298000000|2025-09-08 02:20:00|11712.9|11712|11711.4|11710.8|11712.9|11712|11710.5|11709.9|108
1757298300000|2025-09-08 02:25:00|11711.5|11710.9|11712|11711.4|11712.7|11712.1|11710.8|11709.9|105
1757298600000|2025-09-08 02:30:00|11712.1|11711.5|11713.4|11712.8|11713.7|11713.1|11711.6|11710.6|99
1757298900000|2025-09-08 02:35:00|11713.5|11712.9|11715.3|11714.7|11715.9|11715.3|11712.6|11712|104
1757299200000|2025-09-08 02:40:00|11715.4|11714.8|11713.3|11712.7|11716.7|11716.1|11713.2|11712.6|95
1757299500000|2025-09-08 02:45:00|11713.4|11712.8|11715.3|11714.7|11716.6|11715.7|11713.4|11712.7|74
1757299800000|2025-09-08 02:50:00|11715.5|11714.9|11715.8|11715.2|11716.4|11715.8|11714.8|11714.2|69
1757300100000|2025-09-08 02:55:00|11715.9|11715.3|11715.6|11715|11716.7|11716.1|11714.8|11714.2|97
1757300400000|2025-09-08 03:00:00|11715.5|11714.9|11715.5|11714.9|11716.4|11715.8|11714.3|11713.7|81
1757300700000|2025-09-08 03:05:00|11715.4|11714.8|11714.1|11713.5|11715.6|11715|11712.8|11712.2|86
1757301000000|2025-09-08 03:10:00|11713.9|11713.3|11714.9|11714.3|11716.1|11715.5|11713.4|11712.8|85
1757301300000|2025-09-08 03:15:00|11715|11714.4|11715.1|11714.5|11715.1|11714.5|11713.3|11712.7|80
1757301600000|2025-09-08 03:20:00|11715|11714.4|11714.8|11714.2|11715.5|11714.6|11713.5|11712.9|79
1757301900000|2025-09-08 03:25:00|11714.7|11714.1|11712.6|11712|11716|11715.4|11712.5|11711.9|87
1757302200000|2025-09-08 03:30:00|11712.5|11711.9|11712.3|11711.7|11712.8|11712.1|11711.3|11710.7|116
1757302500000|2025-09-08 03:35:00|11712.2|11711.6|11710.7|11710.1|11712.9|11712.3|11710.5|11709.9|73
1757302800000|2025-09-08 03:40:00|11710.8|11710.2|11709.7|11709.1|11711.1|11710.5|11709.5|11708.9|87
1757303100000|2025-09-08 03:45:00|11709.8|11709.2|11708.9|11708.3|11711.1|11710.5|11708.4|11707.5|108
1757303400000|2025-09-08 03:50:00|11709.1|11708.5|11709.6|11709|11711.1|11710.5|11708.5|11707.9|85
1757303700000|2025-09-08 03:55:00|11709.5|11708.9|11709.6|11708.7|11709.8|11709.2|11708.9|11708.3|68
1757304000000|2025-09-08 04:00:00|11709.5|11708.6|11710.3|11709.4|11710.4|11709.7|11708.3|11707.7|101
1757304300000|2025-09-08 04:05:00|11710.4|11709.5|11710.1|11709.5|11710.8|11710.1|11709.9|11709.2|44
1757304600000|2025-09-08 04:10:00|11709.9|11709.3|11706.7|11706.1|11710.1|11709.5|11706.3|11705.5|78
1757304900000|2025-09-08 04:15:00|11707|11706.4|11710.7|11710.1|11710.7|11710.1|11706.8|11706.2|104
1757305200000|2025-09-08 04:20:00|11710.8|11710.2|11711.4|11710.8|11712|11711.3|11710.7|11710.1|54
1757305500000|2025-09-08 04:25:00|11711.5|11710.9|11711.8|11711.2|11712.1|11711.2|11711|11710.2|61
1757305800000|2025-09-08 04:30:00|11712.6|11712|11713.8|11713.2|11713.8|11713.2|11712.3|11711.7|71
1757306100000|2025-09-08 04:35:00|11713.5|11712.9|11711.3|11710.7|11713.5|11712.9|11711.3|11710.4|56
1757306400000|2025-09-08 04:40:00|11711.4|11710.8|11713.5|11712.6|11713.5|11712.7|11711.3|11710.7|58
1757306700000|2025-09-08 04:45:00|11713.7|11712.9|11713.5|11712.9|11714.7|11714.1|11713.4|11712.8|50
1757307000000|2025-09-08 04:50:00|11713.6|11713|11713.4|11712.8|11714.4|11713.8|11712.9|11712.3|72
1757307300000|2025-09-08 04:55:00|11713.6|11713|11713.4|11712.8|11713.9|11713.3|11712.9|11712.3|37
1757307600000|2025-09-08 05:00:00|11713.3|11712.7|11714.9|11714.3|11715.4|11714.8|11712.6|11712|84
1757307900000|2025-09-08 05:05:00|11715|11714.4|11717.4|11716.5|11718|11717.1|11714.8|11714.2|81
1757308200000|2025-09-08 05:10:00|11717.3|11716.7|11716.9|11716.3|11718|11717.4|11716|11715.4|98
1757308500000|2025-09-08 05:15:00|11716.8|11716.2|11717.2|11716.6|11718.1|11717.3|11716|11715.4|67
1757308800000|2025-09-08 05:20:00|11717|11716.4|11718.3|11717.4|11719.3|11718.4|11716.9|11716.3|77
1757309100000|2025-09-08 05:25:00|11718.1|11717.7|11719.1|11718.5|11719.6|11719|11718|11717.4|96
1757309400000|2025-09-08 05:30:00|11719|11718.4|11719.3|11718.7|11720.2|11719.6|11718.6|11717.9|104
1757309700000|2025-09-08 05:35:00|11719.2|11718.6|11720|11719.4|11721.1|11720.5|11719.2|11718.6|80
1757310000000|2025-09-08 05:40:00|11719.7|11719.1|11716.2|11715.3|11719.7|11719.1|11716.1|11715.2|111
1757310300000|2025-09-08 05:45:00|11716.1|11715.2|11716.9|11716.3|11717.5|11716.9|11714.8|11714.2|94
1757310600000|2025-09-08 05:50:00|11716.8|11716.2|11716.9|11716.3|11717.7|11717.1|11715.8|11715.2|78
1757310900000|2025-09-08 05:55:00|11717.3|11716.7|11715.6|11713.9|11720.5|11719|11714.7|11713.8|129
1757311200000|2025-09-08 06:00:00|11715.8|11714|11718.3|11717.7|11719.3|11718.7|11714.7|11714|184
1757311500000|2025-09-08 06:05:00|11717.9|11717.3|11717.2|11716.6|11719.4|11718.8|11714.8|11714.2|203
1757311800000|2025-09-08 06:10:00|11717.9|11717.3|11722.8|11722.2|11723.4|11722.8|11717.8|11717.2|191
1757312100000|2025-09-08 06:15:00|11722.9|11722.3|11717.1|11716.2|11723.3|11722.7|11716.7|11715.8|213
1757312400000|2025-09-08 06:20:00|11716.9|11716|11715.3|11714.7|11716.9|11716.2|11712.7|11711.8|201
1757312700000|2025-09-08 06:25:00|11715.4|11714.8|11717.5|11716.9|11718.5|11717.9|11714.9|11714.3|207
1757313000000|2025-09-08 06:30:00|11717.6|11717|11719.9|11719.3|11723|11721.8|11717.4|11716.8|237
1757313300000|2025-09-08 06:35:00|11720|11719|11721.4|11720.5|11722.4|11721.3|11718.2|11717.4|173
1757313600000|2025-09-08 06:40:00|11721.1|11720.2|11718.1|11717.5|11721.2|11720.2|11715|11714|203
1757313900000|2025-09-08 06:45:00|11718.2|11717.6|11719.4|11718.8|11721.3|11720.6|11717|11716.4|182
1757314200000|2025-09-08 06:50:00|11719.3|11718.7|11725.4|11724.8|11727.9|11727.3|11719.1|11718.5|269
1757314500000|2025-09-08 06:55:00|11725.3|11724.7|11727|11726.4|11727.8|11727.2|11724.8|11724.2|227
1757314800000|2025-09-08 07:00:00|11726.9|11726.3|11726.7|11726.1|11729.7|11729.1|11724.6|11724|283
1757315100000|2025-09-08 07:05:00|11726.6|11726|11724|11723.4|11726.6|11726|11720.8|11719.9|205
1757315400000|2025-09-08 07:10:00|11724.2|11723.6|11726.7|11725.8|11727.7|11727|11722.2|11721.6|221
1757315700000|2025-09-08 07:15:00|11726.5|11725.9|11727.4|11726.8|11730|11729.3|11725.1|11724.5|313
1757316000000|2025-09-08 07:20:00|11728.1|11727.5|11725.8|11725.2|11730.3|11729.7|11723.9|11723.3|205
1757316300000|2025-09-08 07:25:00|11725.5|11724.9|11728.4|11727.8|11728.6|11728|11725.2|11724.6|181
1757316600000|2025-09-08 07:30:00|11728.8|11728.2|11728|11727.4|11729.9|11729.3|11727.3|11726.5|155
1757316900000|2025-09-08 07:35:00|11728.1|11727.5|11731.8|11730.9|11732.4|11731.8|11728.1|11727.5|197
1757317200000|2025-09-08 07:40:00|11731.7|11730.8|11732.7|11732.1|11734|11733|11730.6|11730|213
1757317500000|2025-09-08 07:45:00|11732.5|11731.9|11729.7|11729.1|11734.5|11733.9|11729|11728.4|167
1757317800000|2025-09-08 07:50:00|11729.8|11729.2|11731.4|11730.8|11731.5|11730.9|11728.7|11727.9|130
1757318100000|2025-09-08 07:55:00|11730.9|11730.3|11733.5|11732.9|11733.9|11733.3|11730|11729.4|225
1757318400000|2025-09-08 08:00:00|11733.4|11732.8|11741.9|11741.3|11741.9|11741.3|11732.2|11731.6|311
1757318700000|2025-09-08 08:05:00|11742|11741.4|11740.7|11740.1|11742.8|11742.2|11739.7|11739.1|192
1757319000000|2025-09-08 08:10:00|11740.6|11739.8|11739.7|11738.8|11741.7|11741.1|11737.6|11737|169
1757319300000|2025-09-08 08:15:00|11739.9|11739|11738.3|11737.7|11740.2|11739.4|11735.2|11734.3|261
1757319600000|2025-09-08 08:20:00|11737.9|11737.3|11734|11733.4|11738.3|11737.7|11731.7|11731.1|234
1757319900000|2025-09-08 08:25:00|11733.8|11733.2|11729.1|11728.5|11734|11733.4|11728.2|11727.5|199
1757320200000|2025-09-08 08:30:00|11729.2|11728.6|11729.8|11729.2|11732|11731.4|11729.2|11728.6|153
1757320500000|2025-09-08 08:35:00|11730|11729.4|11730.6|11730|11730.9|11730.3|11729.4|11728.4|133
1757320800000|2025-09-08 08:40:00|11731.3|11730.7|11729.6|11729|11732.8|11732.2|11728.4|11727.8|146
1757321100000|2025-09-08 08:45:00|11729.4|11728.8|11731.1|11730.5|11731.8|11731.2|11729.2|11728.6|133
1757321400000|2025-09-08 08:50:00|11731|11730.4|11727.1|11726.5|11731.4|11730.8|11726.6|11726|147
1757321700000|2025-09-08 08:55:00|11727|11726.4|11731.8|11731.2|11732|11731.4|11726.1|11725.5|185
1757322000000|2025-09-08 09:00:00|11731.9|11731.3|11729.5|11728.9|11732|11731.4|11727.4|11726.5|180
1757322300000|2025-09-08 09:05:00|11729.4|11728.8|11724.3|11723.7|11730.2|11729.6|11724.2|11723.6|182
1757322600000|2025-09-08 09:10:00|11724|11723.4|11723.9|11723.3|11724.9|11724.3|11721.4|11720.6|210
1757322900000|2025-09-08 09:15:00|11723.6|11723|11725.4|11724.8|11726|11725.4|11723.1|11722.5|100
1757323200000|2025-09-08 09:20:00|11725.2|11724.6|11725.1|11724.2|11728.8|11727.9|11724.3|11723.4|166
1757323500000|2025-09-08 09:25:00|11725|11724.1|11722.1|11721.5|11727.2|11726.5|11721.6|11721|153
1757323800000|2025-09-08 09:30:00|11722|11721.4|11725.3|11724.7|11725.3|11724.7|11721.8|11721.2|96
1757324100000|2025-09-08 09:35:00|11725.2|11724.6|11727.8|11726.9|11728.3|11727.7|11724.8|11724.2|95
1757324400000|2025-09-08 09:40:00|11727.1|11726.5|11727.2|11726.6|11728.8|11728.2|11726.4|11725.8|77
1757324700000|2025-09-08 09:45:00|11727.1|11726.5|11726.3|11725.7|11728|11727.4|11725.8|11725.2|71
1757325000000|2025-09-08 09:50:00|11726.2|11725.6|11725.6|11725|11729.3|11728.4|11724.4|11723.8|110
1757325300000|2025-09-08 09:55:00|11725.5|11724.9|11724.2|11723.3|11727.1|11726.5|11724.2|11723|113
1757325600000|2025-09-08 10:00:00|11724.3|11723.4|11722.4|11721.8|11724.6|11723.6|11720.4|11719.3|204
1757325900000|2025-09-08 10:05:00|11722.3|11721.7|11723.5|11722.3|11725|11724.4|11721.8|11721.1|141
1757326200000|2025-09-08 10:10:00|11723.4|11722.2|11722.5|11721.9|11724.5|11723.4|11721.7|11721.1|89
1757326500000|2025-09-08 10:15:00|11722.3|11721.7|11726.1|11724.5|11726.3|11724.7|11721.1|11720.5|78
1757326800000|2025-09-08 10:20:00|11726|11724.1|11722.9|11722|11726.8|11725.4|11722.6|11721.9|105
1757327100000|2025-09-08 10:25:00|11723.1|11722.2|11725.9|11725.3|11726.1|11725.5|11722.3|11721.7|93
1757327400000|2025-09-08 10:30:00|11726|11725.4|11724.9|11724|11726|11725.4|11722.3|11721.7|87
1757327700000|2025-09-08 10:35:00|11725.1|11724.2|11725.4|11724.8|11726.5|11725.9|11723.5|11722.9|110
1757328000000|2025-09-08 10:40:00|11725.7|11725.1|11727.4|11726.8|11727.9|11727.3|11724.9|11724.3|144
1757328300000|2025-09-08 10:45:00|11727.2|11726.6|11728.4|11727.8|11729|11728.4|11726.6|11726|99
1757328600000|2025-09-08 10:50:00|11728.3|11727.7|11728.7|11728.1|11729.2|11728.6|11726.8|11726.2|145
1757328900000|2025-09-08 10:55:00|11728.8|11728.2|11726.1|11725.5|11729.4|11728.8|11726.1|11725.4|194
1757329200000|2025-09-08 11:00:00|11725.9|11725.3|11729.8|11729.2|11730|11729.4|11725.8|11725.2|144
1757329500000|2025-09-08 11:05:00|11729.9|11729.3|11730.4|11729.8|11731|11730.4|11729.4|11728.8|69
1757329800000|2025-09-08 11:10:00|11730.5|11729.9|11731.4|11730.8|11731.4|11730.8|11727.6|11726.7|87
1757330100000|2025-09-08 11:15:00|11731.2|11730.6|11730.4|11729.8|11732|11731.4|11729.4|11728.8|80
1757330400000|2025-09-08 11:20:00|11730.5|11729.9|11729.1|11727.9|11731.4|11730.8|11728|11727.4|86
1757330700000|2025-09-08 11:25:00|11728.8|11727.6|11727.6|11726.7|11728.9|11727.7|11725.5|11724.6|109
1757331000000|2025-09-08 11:30:00|11727.7|11726.8|11729.8|11729.2|11730.4|11729.8|11727.6|11726.7|113
1757331300000|2025-09-08 11:35:00|11729.9|11729.3|11730.3|11729.7|11732.4|11731.8|11729.4|11728.8|117
1757331600000|2025-09-08 11:40:00|11730.4|11729.8|11729.8|11729.2|11732.3|11731.7|11729.7|11729.1|105
1757331900000|2025-09-08 11:45:00|11729.7|11729.1|11730.6|11730|11731.1|11730.5|11728.1|11727.5|136
1757332200000|2025-09-08 11:50:00|11730.4|11729.8|11727.3|11726.7|11730.6|11730|11725.3|11724.7|144
1757332500000|2025-09-08 11:55:00|11727.1|11726.5|11729.3|11728.7|11730.9|11730.3|11726.8|11725.9|147
1757332800000|2025-09-08 12:00:00|11728.8|11728.2|11731.1|11730.5|11733.6|11732.7|11728.8|11728.2|202
1757333100000|2025-09-08 12:05:00|11731.5|11730.9|11728.1|11727.5|11732.9|11732.3|11728|11727.3|190
1757333400000|2025-09-08 12:10:00|11728.2|11727.6|11729.3|11728.7|11730.1|11729.5|11726|11725.4|218
1757333700000|2025-09-08 12:15:00|11729.5|11728.9|11730.3|11729.4|11731.4|11730.8|11726.8|11725.6|185
1757334000000|2025-09-08 12:20:00|11730.4|11729.8|11725|11724.4|11731.4|11730.8|11723.5|11722.9|238
1757334300000|2025-09-08 12:25:00|11724.8|11724.2|11727.1|11726.5|11727.6|11727|11724.3|11723.7|182
1757334600000|2025-09-08 12:30:00|11727|11726.4|11730.4|11729.8|11730.7|11730.1|11727|11726.4|240
1757334900000|2025-09-08 12:35:00|11730.5|11729.9|11730.2|11729.6|11732.4|11731.8|11728.2|11727.5|196
1757335200000|2025-09-08 12:40:00|11730.1|11729.5|11734.8|11734.2|11735.9|11735.3|11730.1|11729.5|249
1757335500000|2025-09-08 12:45:00|11734.9|11734.3|11732.7|11732.1|11735.6|11735|11731.7|11731.1|184
1757335800000|2025-09-08 12:50:00|11732.4|11731.8|11737.7|11737.1|11737.8|11737.2|11732.4|11731.8|226
1757336100000|2025-09-08 12:55:00|11737.8|11737.2|11738.4|11737.8|11742.8|11741.4|11737.7|11737.1|299
1757336400000|2025-09-08 13:00:00|11738.5|11737.9|11739.2|11738.6|11741.5|11740.9|11736.7|11736.1|315
1757336700000|2025-09-08 13:05:00|11739|11738.4|11746.4|11745.8|11747.2|11746.6|11739|11738.4|287
1757337000000|2025-09-08 13:10:00|11746.3|11745.7|11750.3|11749.7|11754.6|11754|11746.2|11745.6|332
1757337300000|2025-09-08 13:15:00|11750.7|11750.1|11749.9|11749.3|11751.8|11751.2|11748.3|11747.7|210
1757337600000|2025-09-08 13:20:00|11750|11749.4|11749.7|11749.1|11750.3|11749.7|11748.4|11747.8|172
1757337900000|2025-09-08 13:25:00|11750.5|11749.6|11751.1|11750.5|11751.7|11751.1|11748.2|11747.6|178
1757338200000|2025-09-08 13:30:00|11751.2|11750.6|11754.7|11754.1|11755.4|11754.8|11749.6|11749|209
1757338500000|2025-09-08 13:35:00|11754.5|11753.9|11752.1|11751.5|11756.5|11755.9|11750.9|11750.3|247
1757338800000|2025-09-08 13:40:00|11752.3|11751.7|11751.2|11750.6|11752.9|11752.3|11749.7|11749.1|218
1757339100000|2025-09-08 13:45:00|11751.3|11750.7|11751.5|11750.9|11753.3|11752.7|11750|11749.1|186
1757339400000|2025-09-08 13:50:00|11751.8|11751.2|11752.2|11751.6|11756|11755.4|11751.5|11750.6|256
1757339700000|2025-09-08 13:55:00|11752.3|11751.7|11751.2|11750.6|11753.3|11752.7|11750.2|11749.6|256
1757340000000|2025-09-08 14:00:00|11751.3|11750.7|11751.8|11751.2|11754.8|11753.9|11750.2|11749.6|292
1757340300000|2025-09-08 14:05:00|11752.1|11751.5|11751.6|11751|11753|11752.4|11748.8|11748|289
1757340600000|2025-09-08 14:10:00|11751.9|11751.3|11745.7|11745.1|11752.3|11751.7|11745.6|11744.7|286
1757340900000|2025-09-08 14:15:00|11745.9|11745.3|11744|11743.4|11748|11747.4|11743.2|11742.6|286
1757341200000|2025-09-08 14:20:00|11743.6|11743|11742.9|11742.3|11744|11743.2|11740.7|11740.1|254
1757341500000|2025-09-08 14:25:00|11742.7|11742.1|11746|11745.4|11746.4|11745.8|11742.1|11741.5|229
1757341800000|2025-09-08 14:30:00|11746.1|11745.5|11747.3|11746.7|11749.2|11748.6|11744.5|11743.9|231
1757342100000|2025-09-08 14:35:00|11747.5|11746.9|11746.5|11745.9|11750.6|11750|11746.5|11745.9|238
1757342400000|2025-09-08 14:40:00|11746.2|11745.6|11741.1|11740.5|11746.6|11746|11739.9|11739.3|327
1757342700000|2025-09-08 14:45:00|11741.2|11740.6|11745.2|11744.6|11745.7|11745.1|11741.2|11740.6|242
1757343000000|2025-09-08 14:50:00|11744.8|11744.2|11742.7|11742.1|11745.2|11744.6|11741.8|11741.2|212
1757343300000|2025-09-08 14:55:00|11742.6|11742|11745.6|11745|11746.1|11745.2|11742.3|11741.7|260
1757343600000|2025-09-08 15:00:00|11745.5|11744.9|11746|11745.4|11747.6|11747|11743.2|11742.6|268
1757343900000|2025-09-08 15:05:00|11746.1|11745.5|11748.9|11748.3|11749.6|11749|11744.3|11743.5|239
1757344200000|2025-09-08 15:10:00|11749|11748.4|11748.9|11748|11751.5|11750.9|11747.9|11747.3|194
1757344500000|2025-09-08 15:15:00|11748.8|11747.9|11749.2|11748.6|11751.1|11750.3|11747.5|11746.9|193
1757344800000|2025-09-08 15:20:00|11749.3|11748.7|11749.8|11749.2|11752.8|11752.2|11748.5|11747.9|168
1757345100000|2025-09-08 15:25:00|11750|11749.4|11746.4|11745.8|11750.8|11750.2|11746.4|11745.8|145
1757345400000|2025-09-08 15:30:00|11746.3|11745.7|11748.7|11748.1|11749.4|11748.8|11745.5|11744.9|167
1757345700000|2025-09-08 15:35:00|11748.4|11747.8|11747.9|11747.3|11748.4|11747.8|11745.8|11745.2|139
1757346000000|2025-09-08 15:40:00|11748.6|11748|11747.4|11746.8|11751|11750.4|11746.9|11746.3|141
1757346300000|2025-09-08 15:45:00|11747.5|11746.9|11746|11745.4|11749|11748.4|11744.1|11743.1|173
1757346600000|2025-09-08 15:50:00|11746.1|11745.5|11750.2|11749.6|11751.3|11750.7|11745.4|11744.8|110
1757346900000|2025-09-08 15:55:00|11750.3|11749.7|11750.4|11749.8|11750.9|11750.3|11748.1|11747.5|140
1757347200000|2025-09-08 16:00:00|11750.5|11749.9|11750.9|11750.3|11752.1|11751.5|11749.2|11748.6|114
1757347500000|2025-09-08 16:05:00|11751|11750.4|11750.7|11749.8|11751.3|11750.7|11749.1|11748.5|114
1757347800000|2025-09-08 16:10:00|11750.8|11749.7|11749.2|11748.6|11751.2|11750.6|11748.3|11747.7|83
1757348100000|2025-09-08 16:15:00|11749.3|11748.7|11749.7|11749.1|11750.4|11749.8|11748|11747.4|80
1757348400000|2025-09-08 16:20:00|11750|11749.4|11745.2|11744.6|11750.2|11749.6|11745|11744.4|101
1757348700000|2025-09-08 16:25:00|11745.3|11744.7|11745|11744.4|11746.1|11745.5|11744.5|11743.8|121
1757349000000|2025-09-08 16:30:00|11745.1|11744.5|11742.1|11741.5|11745.1|11744.5|11741.2|11740.6|171
1757349300000|2025-09-08 16:35:00|11742|11741.4|11738.2|11737.6|11742.6|11742|11737.6|11737|168
1757349600000|2025-09-08 16:40:00|11738.4|11737.8|11738.6|11738|11739.3|11738.7|11735.3|11734.7|151
1757349900000|2025-09-08 16:45:00|11739|11738.4|11738.5|11737.9|11740.3|11739.7|11738.3|11737.7|89
1757350200000|2025-09-08 16:50:00|11739|11738.4|11741.1|11740.5|11741.4|11740.8|11738.6|11738|88
1757350500000|2025-09-08 16:55:00|11741.3|11740.7|11741.1|11740.2|11742.8|11742.2|11740.1|11739.5|135
1757350800000|2025-09-08 17:00:00|11740.9|11740|11736.8|11736.2|11741.2|11740.6|11736.8|11736.2|132
1757351100000|2025-09-08 17:05:00|11736.7|11736.1|11736.9|11736.3|11737.6|11737|11735.4|11734.8|115
1757351400000|2025-09-08 17:10:00|11736.6|11736|11738.2|11737.6|11738.4|11737.8|11736.3|11735.7|73
1757351700000|2025-09-08 17:15:00|11738.3|11737.7|11739.9|11739.3|11739.9|11739.3|11737.3|11736.7|50
1757352000000|2025-09-08 17:20:00|11740.5|11739.9|11742.4|11741.8|11742.6|11742|11740.5|11739.9|87
1757352300000|2025-09-08 17:25:00|11742.8|11742.2|11746.6|11746|11746.6|11746|11742.8|11742.2|139
1757352600000|2025-09-08 17:30:00|11746.7|11746.1|11744.9|11744.3|11747.6|11747|11743.2|11742.6|147
1757352900000|2025-09-08 17:35:00|11745|11744.4|11745.3|11744.7|11745.7|11745.1|11744.4|11743.8|88
1757353200000|2025-09-08 17:40:00|11745.2|11744.6|11742.9|11742.3|11745.2|11744.6|11742.4|11741.8|53
1757353500000|2025-09-08 17:45:00|11743|11742.4|11741.9|11741.3|11743.4|11742.5|11741.1|11740.5|86
1757353800000|2025-09-08 17:50:00|11742.4|11741.8|11743.9|11743.3|11743.9|11743.3|11741.3|11740.7|54
1757354100000|2025-09-08 17:55:00|11743.8|11743.2|11739.8|11739.2|11744|11743.4|11739.2|11738.6|106
1757354400000|2025-09-08 18:00:00|11739.7|11739.1|11743.9|11743.3|11743.9|11743.3|11739.7|11739.1|134
1757354700000|2025-09-08 18:05:00|11743.8|11743.2|11746.2|11745.6|11746.2|11745.6|11742.9|11742.3|82
1757355000000|2025-09-08 18:10:00|11746.3|11745.7|11747.7|11747.1|11748.2|11747.6|11745.6|11745|79
1757355300000|2025-09-08 18:15:00|11747.6|11747|11750.3|11749.7|11751.2|11750.6|11747.5|11746.9|114
1757355600000|2025-09-08 18:20:00|11750.2|11749.6|11751.7|11751.1|11752.8|11752|11750.1|11749.5|93
1757355900000|2025-09-08 18:25:00|11751.6|11751|11753.1|11752.5|11753.1|11752.5|11750.2|11749.6|75
1757356200000|2025-09-08 18:30:00|11753.2|11752.6|11751.7|11751.1|11753.4|11752.8|11750.9|11750.3|65
1757356500000|2025-09-08 18:35:00|11751.8|11751.2|11753.5|11752.9|11754.1|11753.2|11751.8|11750.9|70
1757356800000|2025-09-08 18:40:00|11753.4|11752.8|11752.8|11752.2|11753.4|11752.8|11751.3|11750.7|95
1757357100000|2025-09-08 18:45:00|11751.8|11751.2|11754.2|11753.6|11755.4|11754.8|11751.8|11751.2|96
1757357400000|2025-09-08 18:50:00|11754.1|11753.5|11756.4|11755.8|11757|11756.4|11754.1|11753.5|82
1757357700000|2025-09-08 18:55:00|11756.2|11755.6|11761.3|11760.7|11762.7|11762.1|11756.2|11755.6|171
1757358000000|2025-09-08 19:00:00|11761.2|11760.6|11762.7|11762.1|11765.2|11764.6|11760.8|11760.2|148
1757358300000|2025-09-08 19:05:00|11762.6|11762|11761.5|11760.9|11763.1|11762.5|11761|11760.4|79
1757358600000|2025-09-08 19:10:00|11761.7|11761.1|11764.8|11764.2|11765.8|11764.9|11761.5|11760.8|97
1757358900000|2025-09-08 19:15:00|11764.5|11763.9|11763.8|11763.2|11765.6|11765|11762.9|11762.3|125
1757359200000|2025-09-08 19:20:00|11763.9|11763.3|11763.1|11762.5|11765.2|11764.6|11762.9|11762|88
1757359500000|2025-09-08 19:25:00|11763.3|11762.7|11762.9|11762.3|11764.4|11763.8|11762.5|11761.6|92
1757359800000|2025-09-08 19:30:00|11762.8|11762.2|11761.1|11760.5|11762.9|11762.3|11760.8|11760.2|83
1757360100000|2025-09-08 19:35:00|11761|11760.4|11761.7|11761.1|11762.2|11761.6|11760.8|11760.2|60
1757360400000|2025-09-08 19:40:00|11761.5|11760.9|11761.1|11760.5|11761.8|11761.2|11759.6|11759|71
1757360700000|2025-09-08 19:45:00|11761.2|11760.3|11763.7|11763.1|11764.4|11763.8|11760.7|11760.1|41
1757361000000|2025-09-08 19:50:00|11763.8|11763.2|11764.2|11762.4|11764.5|11763.9|11762.9|11762.3|66
1757361300000|2025-09-08 19:55:00|11764|11762.3|11762.8|11761.6|11765.8|11764.1|11761.8|11760.9|159
1757361600000|2025-09-08 20:00:00|11762.6|11761.4|11761.3|11760.4|11763.3|11762.7|11761.1|11760.4|93
1757361900000|2025-09-08 20:05:00|11761.4|11760.7|11761.9|11761.3|11762|11761.4|11760.7|11760.1|33
1757362200000|2025-09-08 20:10:00|11762|11761.4|11760.6|11760|11762.1|11761.5|11759.8|11758.8|54
1757362500000|2025-09-08 20:15:00|11760.8|11760.2|11760.4|11759.8|11761.7|11761.1|11760.3|11759.7|38
1757362800000|2025-09-08 20:20:00|11761.2|11759.3|11760.2|11759.6|11761.3|11760.7|11760.1|11759.3|53
1757363100000|2025-09-08 20:25:00|11760|11759.4|11760.8|11760.2|11760.8|11760.2|11759.7|11758.5|22
1757363400000|2025-09-08 20:30:00|11761|11760.4|11763.4|11762.8|11763.4|11762.8|11761|11760.4|48
1757363700000|2025-09-08 20:35:00|11763.3|11762.7|11763.7|11763.1|11763.8|11763.1|11762.7|11762.1|31
1757364000000|2025-09-08 20:40:00|11763.2|11762.6|11760.8|11760.2|11763.6|11763|11760|11759.3|59
1757364300000|2025-09-08 20:45:00|11761|11760.4|11762.3|11761.4|11762.3|11761.4|11760|11759.1|64
1757364600000|2025-09-08 20:50:00|11762.2|11761.3|11762|11761.1|11762.3|11761.4|11761.4|11760.5|67
1757364900000|2025-09-08 20:55:00|11762.3|11760.8|11764.2|11761.3|11765.5|11762.1|11761.8|11760.3|125
1757365200000|2025-09-08 21:00:00|11764.6|11761.4|11763.4|11756.8|11764.9|11761.9|11763.4|11756.8|15
1757365500000|2025-09-08 21:05:00|11763.1|11756.5|11763.6|11757|11763.6|11757|11763|11756.4|15
1757365800000|2025-09-08 21:10:00|11763.7|11757.1|11764.2|11757.6|11764.2|11757.6|11763.7|11757.1|7
1757366100000|2025-09-08 21:15:00|11764|11757.4|11763.7|11757.1|11764.2|11757.6|11763.6|11757|16
1757366400000|2025-09-08 21:20:00|11763.8|11757.2|11763.6|11757|11764.4|11757.8|11763.6|11757|8
1757366700000|2025-09-08 21:25:00|11763.5|11756.9|11763.5|11756.9|11763.6|11757|11763.5|11756.9|5
1757367000000|2025-09-08 21:30:00|11763.6|11757|11762.8|11756.2|11763.7|11757.1|11762.8|11756.2|11
1757367300000|2025-09-08 21:35:00|11762.7|11756.1|11763.5|11756.9|11764.7|11758.7|11762.6|11756|37
1757367600000|2025-09-08 21:40:00|11763.4|11756.8|11762.9|11756.3|11763.9|11758.3|11762.9|11756.3|172
1757367900000|2025-09-08 21:45:00|11762.8|11756.2|11761.9|11756.6|11762.8|11756.6|11761.9|11756|13
1757368200000|2025-09-08 21:50:00|11762|11756.7|11761.5|11756.7|11762|11756.7|11761.4|11756.1|13
1757368500000|2025-09-08 21:55:00|11761.4|11756.8|11763.9|11759.3|11765.1|11760.2|11761|11756.4|23
1757368800000|2025-09-08 22:00:00|11764.2|11759.6|11765.4|11762|11766.5|11762.1|11763.9|11758.4|219
1757369100000|2025-09-08 22:05:00|11765.1|11762.3|11765.9|11762.2|11766.4|11762.7|11764.6|11759.5|46
1757369400000|2025-09-08 22:10:00|11764.5|11762.4|11764.3|11763.4|11765.9|11763.9|11763.1|11761.3|100
1757369700000|2025-09-08 22:15:00|11765.3|11763|11764.9|11764|11765.6|11764.7|11764.2|11762.8|39
1757370000000|2025-09-08 22:20:00|11764.8|11763.9|11764|11763.1|11765|11764|11763.8|11762.9|21
1757370300000|2025-09-08 22:25:00|11763.8|11762.9|11763.1|11762.2|11764.2|11763.3|11762.6|11761.6|26
1757370600000|2025-09-08 22:30:00|11763.3|11762.4|11763.8|11762.9|11764.2|11763.3|11763.1|11762|29
1757370900000|2025-09-08 22:35:00|11763.9|11763|11763.2|11762.3|11764|11763.1|11762.9|11762|28
1757371200000|2025-09-08 22:40:00|11763.1|11762.2|11762.9|11762|11763.6|11762.3|11762.9|11761.7|15
1757371500000|2025-09-08 22:45:00|11763.3|11761.6|11762.6|11761.7|11763.3|11762|11761.6|11760.7|27
1757371800000|2025-09-08 22:50:00|11763.1|11761.3|11763.9|11763|11764.4|11763.2|11762.3|11761.1|25
1757372100000|2025-09-08 22:55:00|11764|11763.1|11762.4|11761.5|11764.2|11763.3|11762.4|11761.5|39
1757372400000|2025-09-08 23:00:00|11762.8|11761.9|11765.6|11764.7|11766|11764.8|11762.8|11761.9|53
1757372700000|2025-09-08 23:05:00|11765.5|11764.6|11765.4|11764.5|11765.8|11764.9|11765.3|11764.4|26
1757373000000|2025-09-08 23:10:00|11765.3|11764.4|11767.1|11766.2|11769|11768.1|11765|11764.1|99
1757373300000|2025-09-08 23:15:00|11766.9|11766|11769.1|11768.2|11769.8|11768.9|11766.8|11765.9|52
1757373600000|2025-09-08 23:20:00|11769.2|11768.3|11773|11772.1|11773.2|11772.6|11769.1|11768.2|85
1757373900000|2025-09-08 23:25:00|11772.9|11772|11772|11771.1|11773|11772.1|11770.4|11769.5|68
1757374200000|2025-09-08 23:30:00|11771.9|11771|11772.1|11771.2|11772.9|11772|11771.3|11770.4|50
1757374500000|2025-09-08 23:35:00|11772|11771.1|11769.5|11768.6|11772.1|11771.2|11769.3|11768.4|37
1757374800000|2025-09-08 23:40:00|11769.7|11768.8|11769.8|11768.9|11770.4|11769.8|11769.2|11768.3|36
1757375100000|2025-09-08 23:45:00|11769.7|11768.8|11769.2|11768.6|11769.8|11769.2|11768.5|11767.6|54
1757375400000|2025-09-08 23:50:00|11769.3|11768.7|11769.8|11768.9|11769.9|11769.2|11768.6|11767.7|58
1757375700000|2025-09-08 23:55:00|11769.7|11768.8|11769.3|11768.4|11769.7|11768.9|11769|11768.2|37
1757376000000|2025-09-09 00:00:00|11769.4|11768.5|11767.8|11767.2|11769.4|11768.5|11766.6|11765.8|122
1757376300000|2025-09-09 00:05:00|11767.7|11767.1|11766.5|11765.6|11769.6|11768.7|11766.4|11765.5|104
1757376600000|2025-09-09 00:10:00|11766.9|11766|11769.1|11768.2|11769.5|11768.6|11766.6|11765.7|92
1757376900000|2025-09-09 00:15:00|11769|11768.1|11769.7|11768.8|11770.3|11769.4|11767.9|11767|72
1757377200000|2025-09-09 00:20:00|11769.9|11769|11772.8|11771.9|11772.8|11771.9|11769.6|11768.7|90
1757377500000|2025-09-09 00:25:00|11772.7|11771.8|11771.9|11771.3|11775|11774.1|11771.7|11770.8|113
1757377800000|2025-09-09 00:30:00|11772|11771.4|11773.8|11773.2|11774.6|11773.7|11771.4|11770.4|93
1757378100000|2025-09-09 00:35:00|11773.7|11773.1|11772.7|11772.1|11774.3|11773.7|11772.6|11772|54
1757378400000|2025-09-09 00:40:00|11772.9|11772.3|11771.1|11770.5|11773|11772.3|11770.3|11769.7|81
1757378700000|2025-09-09 00:45:00|11771|11770.4|11771.8|11771.2|11772.6|11772|11769.9|11769.3|93
1757379000000|2025-09-09 00:50:00|11771.7|11771.1|11772.7|11772.1|11773.8|11773.2|11769.9|11769.3|127
1757379300000|2025-09-09 00:55:00|11772.9|11772.3|11772|11771.4|11773.1|11772.3|11770.9|11770.1|104
1757379600000|2025-09-09 01:00:00|11771.9|11771.3|11772.5|11771.9|11773.7|11772.7|11770.9|11770.3|96
1757379900000|2025-09-09 01:05:00|11772.8|11772.2|11771.6|11770.7|11773.2|11772.3|11771|11770.2|75
1757380200000|2025-09-09 01:10:00|11771.5|11770.6|11772.3|11771.4|11772.4|11771.7|11769.9|11769.3|64
1757380500000|2025-09-09 01:15:00|11772.2|11771.3|11768.9|11768|11772.3|11771.4|11768.8|11767.9|93
1757380800000|2025-09-09 01:20:00|11769.1|11767.9|11769.1|11767.9|11769.5|11768.6|11768|11767.2|67
1757381100000|2025-09-09 01:25:00|11769|11767.8|11767.5|11766.9|11769.7|11768.7|11767.5|11766.9|77
1757381400000|2025-09-09 01:30:00|11767.4|11766.8|11769|11768.4|11769.3|11768.7|11766.4|11765.8|97
1757381700000|2025-09-09 01:35:00|11769.2|11768.3|11770.9|11769.7|11771.7|11771|11769.1|11768.2|109
1757382000000|2025-09-09 01:40:00|11771|11769.9|11770.3|11769.4|11772.2|11771.3|11770.3|11769.4|69
1757382300000|2025-09-09 01:45:00|11770.1|11769.2|11773.5|11772.9|11774.1|11773.5|11770.1|11769.2|85
1757382600000|2025-09-09 01:50:00|11773.4|11772.8|11776.7|11775.8|11777.7|11777.1|11772.7|11772.1|106
1757382900000|2025-09-09 01:55:00|11776.6|11775.7|11775.3|11774.4|11778.2|11777.5|11774.8|11773.8|115
1757383200000|2025-09-09 02:00:00|11775.4|11774.5|11774.9|11774|11776.5|11775.3|11774.8|11773.9|92
1757383500000|2025-09-09 02:05:00|11774.8|11773.9|11776.8|11776.2|11776.9|11776.2|11774.7|11773.9|73
1757383800000|2025-09-09 02:10:00|11776.9|11776.3|11776.5|11775.9|11777.1|11776.5|11775.4|11774.6|61
1757384100000|2025-09-09 02:15:00|11776.4|11775.8|11775.5|11774.9|11776.5|11775.9|11774.3|11773.7|83
1757384400000|2025-09-09 02:20:00|11775.4|11774.8|11773.7|11773.1|11776.1|11775.2|11772.8|11771.9|93
1757384700000|2025-09-09 02:25:00|11773.8|11773.2|11774.2|11773.3|11775.1|11773.9|11773.2|11772.3|75
1757385000000|2025-09-09 02:30:00|11773.9|11773|11774.6|11774|11774.6|11774|11772.7|11771.8|66
1757385300000|2025-09-09 02:35:00|11774.4|11773.8|11772.5|11771.9|11774.9|11774.3|11771.3|11770.2|69
1757385600000|2025-09-09 02:40:00|11772.4|11771.8|11773.6|11773|11773.9|11773.3|11771.6|11771|50
1757385900000|2025-09-09 02:45:00|11773.5|11772.9|11772.2|11771.1|11774.3|11773.4|11772|11771.1|68
1757386200000|2025-09-09 02:50:00|11772.1|11771|11769|11768.1|11772.7|11771.8|11768.7|11767.8|77
1757386500000|2025-09-09 02:55:00|11769.1|11768.2|11769.4|11768.8|11770|11769.3|11768.6|11767.9|93
1757386800000|2025-09-09 03:00:00|11769.3|11768.7|11769.7|11769.1|11770.6|11770|11769.2|11768.6|79
1757387100000|2025-09-09 03:05:00|11769.9|11769.3|11766.6|11766|11769.9|11769.3|11766.3|11765.7|72
1757387400000|2025-09-09 03:10:00|11766.7|11766.1|11767.9|11767.3|11769.2|11768.6|11766.7|11766.1|58
1757387700000|2025-09-09 03:15:00|11767.8|11767.2|11767.5|11766.6|11767.8|11767.2|11766.8|11766.1|50
1757388000000|2025-09-09 03:20:00|11767.4|11766.5|11765|11764.4|11767.5|11766.6|11765|11763.9|63
1757388300000|2025-09-09 03:25:00|11764.9|11764.3|11766.2|11765.6|11766.6|11766|11764.6|11764|48
1757388600000|2025-09-09 03:30:00|11766.5|11765.3|11767|11766.1|11767.2|11766.6|11765.7|11765.1|42
1757388900000|2025-09-09 03:35:00|11766.7|11765.8|11765.9|11765.3|11767|11766.4|11765.2|11764.6|41
1757389200000|2025-09-09 03:40:00|11766|11765.4|11766.5|11765.9|11766.6|11766|11765.6|11765|33
1757389500000|2025-09-09 03:45:00|11766.6|11766|11766.3|11765.7|11767.1|11766.5|11765.2|11764.6|40
1757389800000|2025-09-09 03:50:00|11765.6|11765|11765.3|11764.2|11766.2|11765.2|11764.8|11764.2|42
1757390100000|2025-09-09 03:55:00|11765|11764.4|11764.5|11763.9|11765.2|11764.6|11763.6|11763|61
1757390400000|2025-09-09 04:00:00|11764.6|11764|11765.2|11764.6|11766.2|11765.3|11764.1|11763.5|42
1757390700000|2025-09-09 04:05:00|11765.4|11764.8|11767.2|11766|11767.2|11766.1|11765.4|11764.8|35
1757391000000|2025-09-09 04:10:00|11767.4|11766.1|11767.3|11766.7|11768.3|11767.4|11766.7|11765.5|57
1757391300000|2025-09-09 04:15:00|11767.6|11766.9|11768.1|11767.5|11769.2|11768.6|11767.4|11766.8|50
1757391600000|2025-09-09 04:20:00|11768.3|11767.7|11768.8|11768.2|11769.1|11768.5|11767.7|11767.1|53
1757391900000|2025-09-09 04:25:00|11768.9|11768.3|11769.8|11769.2|11770.2|11769.5|11768.5|11767.8|85
1757392200000|2025-09-09 04:30:00|11770|11769.4|11770.3|11769.4|11771.7|11771.1|11769.9|11769.3|82
1757392500000|2025-09-09 04:35:00|11770.4|11769.5|11771.8|11771.2|11771.9|11771.3|11770.2|11769.4|59
1757392800000|2025-09-09 04:40:00|11771.7|11771.1|11771.6|11771|11772.1|11771.5|11771.4|11770.8|39
1757393100000|2025-09-09 04:45:00|11771.7|11771.1|11774.5|11773.9|11774.5|11773.9|11771.7|11771.1|47
1757393400000|2025-09-09 04:50:00|11774.8|11774.2|11775.6|11775|11775.8|11775.2|11774.2|11773.3|46
1757393700000|2025-09-09 04:55:00|11775.5|11774.9|11773.3|11771.8|11775.6|11775|11773|11771.7|67
1757394000000|2025-09-09 05:00:00|11773|11771.7|11775.6|11774.7|11775.6|11774.7|11772.3|11770.8|92
1757394300000|2025-09-09 05:05:00|11775.4|11774.5|11776.8|11775.9|11777.5|11776.9|11775.3|11774.4|84
1757394600000|2025-09-09 05:10:00|11776.5|11775.6|11774.9|11774.3|11776.5|11775.6|11774.8|11774|76
1757394900000|2025-09-09 05:15:00|11775.3|11774|11772.3|11771.7|11775.3|11774.4|11771.7|11771.1|99
1757395200000|2025-09-09 05:20:00|11772.4|11771.5|11772.6|11772|11774.1|11773.5|11772|11771.3|64
1757395500000|2025-09-09 05:25:00|11772.7|11771.8|11773.9|11773.3|11773.9|11773.3|11772.1|11771.5|49
1757395800000|2025-09-09 05:30:00|11774.2|11773.6|11773.4|11772.3|11775.4|11774.8|11772.8|11771.9|72
1757396100000|2025-09-09 05:35:00|11773.2|11772.4|11775.4|11774.8|11775.4|11774.8|11772.1|11771.2|126
1757396400000|2025-09-09 05:40:00|11775.5|11774.9|11777.4|11776.8|11778.4|11777.6|11775.1|11774.5|106
1757396700000|2025-09-09 05:45:00|11777|11776.4|11776|11775.4|11777.6|11776.6|11775.9|11775|82
1757397000000|2025-09-09 05:50:00|11776.2|11775.6|11779.1|11778.5|11780.7|11779.5|11776|11775.4|104
1757397300000|2025-09-09 05:55:00|11779.3|11778.7|11778.8|11778.2|11780.9|11780|11778.7|11778.1|137
1757397600000|2025-09-09 06:00:00|11779.1|11778.5|11775.5|11774.9|11780|11779.4|11775.4|11774.8|169
1757397900000|2025-09-09 06:05:00|11775.4|11774.8|11773.8|11773.2|11777|11776.2|11771.9|11771.3|190
1757398200000|2025-09-09 06:10:00|11773.7|11773.1|11774.7|11774.1|11775.6|11775|11772.4|11771.8|138
1757398500000|2025-09-09 06:15:00|11774.5|11773.9|11772.3|11771.7|11774.8|11774.2|11772.2|11771.6|129
1757398800000|2025-09-09 06:20:00|11772.4|11771.8|11774.2|11773.6|11774.3|11773.7|11771|11770.2|163
1757399100000|2025-09-09 06:25:00|11774.1|11773.5|11767.8|11766.4|11774.4|11773.5|11767.4|11766.4|197
1757399400000|2025-09-09 06:30:00|11767.7|11766.3|11767.2|11766.6|11767.7|11766.6|11765.5|11764.6|171
1757399700000|2025-09-09 06:35:00|11767.4|11766.8|11770.1|11769.2|11770.3|11769.6|11767.2|11766.5|181
1757400000000|2025-09-09 06:40:00|11769.7|11769.1|11763.2|11762.6|11770.1|11769.4|11763.2|11762.1|233
1757400300000|2025-09-09 06:45:00|11762.7|11762.1|11759.5|11758.9|11762.7|11762.1|11756.9|11756|341
1757400600000|2025-09-09 06:50:00|11759.4|11758.8|11762.9|11762|11763.1|11762.5|11759.4|11758.6|181
1757400900000|2025-09-09 06:55:00|11763.2|11762.3|11765|11764.1|11767|11766.1|11762.9|11762|217
1757401200000|2025-09-09 07:00:00|11764.9|11764|11767.8|11767.2|11768.9|11768|11763|11762.1|246
1757401500000|2025-09-09 07:05:00|11767.9|11767|11764.3|11763.4|11768.2|11767.6|11763.8|11763.2|186
1757401800000|2025-09-09 07:10:00|11764|11763.1|11766.6|11765.7|11766.8|11766.1|11763.7|11762.9|157
1757402100000|2025-09-09 07:15:00|11766.7|11765.8|11763.5|11762.9|11768.4|11767.8|11763.4|11762.8|168
1757402400000|2025-09-09 07:20:00|11763|11762.4|11765|11764.4|11765.7|11765.1|11759.3|11758.4|231
1757402700000|2025-09-09 07:25:00|11765.4|11764.8|11764.8|11764.2|11767|11766.4|11762.9|11762.3|222
1757403000000|2025-09-09 07:30:00|11764.9|11764.3|11764.2|11763.6|11765.8|11765.2|11762.3|11761.7|143
1757403300000|2025-09-09 07:35:00|11764.1|11763.5|11760.5|11759.9|11765.3|11764.7|11760.5|11759.9|191
1757403600000|2025-09-09 07:40:00|11760.7|11760.1|11754.2|11753.6|11761.5|11760.9|11753.9|11753.3|284
1757403900000|2025-09-09 07:45:00|11754.1|11753.5|11750.8|11750.2|11755|11754.4|11748.1|11747.5|389
1757404200000|2025-09-09 07:50:00|11750.7|11750.1|11754.1|11753.5|11754.6|11754|11749.9|11749.1|258
1757404500000|2025-09-09 07:55:00|11753.9|11753.3|11752.9|11752.3|11754.6|11754|11750.8|11750.2|255
1757404800000|2025-09-09 08:00:00|11752.6|11752|11752.9|11752.3|11754.5|11753.8|11750.7|11750.1|258
1757405100000|2025-09-09 08:05:00|11753.1|11752.2|11744.7|11744.1|11753.3|11752.3|11744.6|11743.7|267
1757405400000|2025-09-09 08:10:00|11744.8|11744.2|11747.3|11746.7|11747.9|11747.3|11744.8|11744.2|193
1757405700000|2025-09-09 08:15:00|11747.2|11746.6|11745.9|11745.3|11753.2|11752.3|11744.9|11744.2|626
1757406000000|2025-09-09 08:20:00|11745.8|11745.2|11750.4|11749.8|11750.5|11749.9|11744.8|11744.2|279
1757406300000|2025-09-09 08:25:00|11750.5|11749.9|11756.2|11755.6|11758.2|11757.6|11748.7|11748.1|460
1757406600000|2025-09-09 08:30:00|11755.8|11755.2|11752.2|11751.6|11757.6|11757|11751.6|11751|405
1757406900000|2025-09-09 08:35:00|11752.3|11751.7|11759.3|11758.7|11760.1|11759.5|11750.7|11750.1|282
1757407200000|2025-09-09 08:40:00|11759.4|11758.8|11759|11758.1|11762.4|11761.2|11758.1|11757.3|298
1757407500000|2025-09-09 08:45:00|11758.9|11758|11757.4|11756.8|11759.4|11758.5|11756.2|11755.6|224
1757407800000|2025-09-09 08:50:00|11757.5|11756.9|11759.1|11758.5|11760.3|11759.4|11755.7|11755.1|190
1757408100000|2025-09-09 08:55:00|11758.7|11758.1|11759.6|11759|11760.6|11760|11757.6|11757|184
1757408400000|2025-09-09 09:00:00|11759.5|11758.9|11763.1|11762.5|11763.8|11762.9|11759.5|11758.9|248
1757408700000|2025-09-09 09:05:00|11762.9|11762.3|11764.5|11763.9|11765.8|11765.2|11760.4|11759.8|183
1757409000000|2025-09-09 09:10:00|11764.4|11763.8|11765.9|11765.3|11768.2|11767.6|11764.3|11763.6|258
1757409300000|2025-09-09 09:15:00|11765.8|11765.2|11766.5|11765.6|11769.3|11768.4|11765.2|11764.6|249
1757409600000|2025-09-09 09:20:00|11766.6|11765.7|11766.8|11765.9|11767.1|11766.5|11763.7|11763.1|160
1757409900000|2025-09-09 09:25:00|11766.7|11765.8|11767.5|11766.6|11767.5|11766.6|11765|11764.4|179
1757410200000|2025-09-09 09:30:00|11767.7|11766.8|11770.7|11769.8|11771.8|11770.7|11766.9|11766|238
1757410500000|2025-09-09 09:35:00|11771.4|11770.5|11770.6|11770|11773|11772.4|11770|11769.4|144
1757410800000|2025-09-09 09:40:00|11770.7|11770.1|11767.7|11767.1|11771.6|11771|11767.5|11766.9|137
1757411100000|2025-09-09 09:45:00|11767.8|11767.2|11768.1|11767.5|11768.7|11767.9|11765.7|11764.6|126
1757411400000|2025-09-09 09:50:00|11767.6|11767|11771.2|11770.6|11771.4|11770.8|11766.1|11765.2|149
1757411700000|2025-09-09 09:55:00|11771.5|11770.9|11768.6|11767.7|11771.7|11771.1|11768|11767.1|175
1757412000000|2025-09-09 10:00:00|11768.3|11767.4|11770.3|11769.4|11770.9|11770|11766.7|11765.6|213
1757412300000|2025-09-09 10:05:00|11770.6|11769.7|11767.1|11766.5|11770.7|11769.8|11766.2|11765.4|151
1757412600000|2025-09-09 10:10:00|11767|11766.4|11764.9|11764.3|11767.9|11766.8|11764.2|11763.3|129
1757412900000|2025-09-09 10:15:00|11765|11764.4|11768.6|11767.2|11771.4|11770.8|11764.4|11763.8|236
1757413200000|2025-09-09 10:20:00|11768.4|11767|11764.5|11763.2|11769.5|11768.8|11764.3|11763.2|147
1757413500000|2025-09-09 10:25:00|11764.3|11763.4|11764.7|11764.1|11766.2|11765.3|11764|11763.1|113
1757413800000|2025-09-09 10:30:00|11764.8|11764.2|11760.4|11759.8|11766.3|11765.7|11759.7|11758.8|196
1757414100000|2025-09-09 10:35:00|11760.5|11759.9|11757.2|11756.3|11761|11760.4|11757.1|11756.1|176
1757414400000|2025-09-09 10:40:00|11757.6|11756.7|11757.2|11756.3|11758.9|11758.3|11755|11753.9|188
1757414700000|2025-09-09 10:45:00|11757|11756.1|11755.2|11754.6|11758.4|11757.8|11755|11754.4|159
1757415000000|2025-09-09 10:50:00|11755.3|11754.7|11753.3|11752.7|11756.2|11755.6|11753|11752.4|150
1757415300000|2025-09-09 10:55:00|11753.2|11752.6|11754.5|11753.9|11755.1|11754.5|11753.1|11752.5|113
1757415600000|2025-09-09 11:00:00|11754.9|11754.3|11754|11753.4|11755.1|11754.5|11752.2|11751.6|174
1757415900000|2025-09-09 11:05:00|11753.8|11753.2|11751.7|11751.1|11753.8|11753.2|11750.2|11749.6|113
1757416200000|2025-09-09 11:10:00|11751.6|11751|11753|11752.4|11753.7|11752.8|11751.5|11750.9|103
1757416500000|2025-09-09 11:15:00|11753.1|11752.5|11753.7|11753.1|11754.3|11753.7|11751.8|11751.2|97
1757416800000|2025-09-09 11:20:00|11753.6|11753|11751.8|11751.2|11753.6|11753|11751.5|11750.9|99
1757417100000|2025-09-09 11:25:00|11751.7|11751.1|11752.1|11751.5|11752.4|11751.8|11748.1|11747.5|155
1757417400000|2025-09-09 11:30:00|11752.6|11752|11749|11748.4|11752.6|11752|11748.8|11748.2|116
1757417700000|2025-09-09 11:35:00|11749.1|11748.5|11748.5|11747.6|11751.9|11751|11748.1|11747.5|173
1757418000000|2025-09-09 11:40:00|11748.3|11747.4|11747.7|11747.1|11749|11748.4|11747.5|11746.9|96
1757418300000|2025-09-09 11:45:00|11747.6|11747|11747.5|11746.9|11749.8|11748.7|11747.2|11746.5|114
1757418600000|2025-09-09 11:50:00|11747.6|11747|11745.5|11744.9|11747.6|11747|11743.1|11742.3|189
1757418900000|2025-09-09 11:55:00|11745.4|11744.8|11742.7|11742.1|11746.4|11745.8|11741.5|11740.9|287
1757419200000|2025-09-09 12:00:00|11742.8|11742.2|11742.2|11741.6|11743.7|11742.5|11735|11734.4|331
1757419500000|2025-09-09 12:05:00|11742|11741.4|11743.9|11743.3|11745.7|11744.8|11740.8|11740.2|220
1757419800000|2025-09-09 12:10:00|11743.8|11743.2|11744.7|11744.1|11744.9|11744.3|11741.1|11740.5|208
1757420100000|2025-09-09 12:15:00|11744.5|11743.9|11744.3|11743.7|11745.7|11744.8|11743.1|11742.4|167
1757420400000|2025-09-09 12:20:00|11744.8|11744.2|11739.9|11739|11745.5|11744.9|11737.5|11736.9|267
1757420700000|2025-09-09 12:25:00|11740|11739.1|11738.4|11737.8|11741.2|11740.6|11736.8|11736.2|224
1757421000000|2025-09-09 12:30:00|11738.2|11737.6|11730.9|11730.3|11738.2|11737.6|11729.3|11728.4|331
1757421300000|2025-09-09 12:35:00|11731|11730.4|11728.8|11728.2|11733.2|11732.3|11728.8|11728.1|270
1757421600000|2025-09-09 12:40:00|11728.4|11727.8|11730.5|11729.9|11731.9|11731.3|11727.7|11727.1|228
1757421900000|2025-09-09 12:45:00|11730.6|11730|11730.6|11730|11734.1|11733.5|11729|11728.4|200
1757422200000|2025-09-09 12:50:00|11730.5|11729.9|11735.2|11734.6|11736.1|11735.5|11730.5|11729.9|229
1757422500000|2025-09-09 12:55:00|11735.1|11734.5|11737.7|11737.1|11738.1|11737.4|11735|11734.2|248
1757422800000|2025-09-09 13:00:00|11737.8|11737.2|11737.8|11737.2|11738.7|11738|11734.1|11733.5|337
1757423100000|2025-09-09 13:05:00|11737.7|11737.1|11737.9|11737.3|11738.8|11738.2|11735.7|11735.1|259
1757423400000|2025-09-09 13:10:00|11738|11737.4|11738.2|11737.6|11739.1|11738.5|11736.5|11735.9|152
1757423700000|2025-09-09 13:15:00|11738.1|11737.5|11741.4|11740.8|11742.5|11741.9|11738|11737.4|218
1757424000000|2025-09-09 13:20:00|11741.3|11740.7|11742.4|11741.8|11742.5|11741.9|11737.7|11737.1|212
1757424300000|2025-09-09 13:25:00|11742.5|11741.9|11741.6|11740.7|11743.2|11742.4|11740.8|11740.2|183
1757424600000|2025-09-09 13:30:00|11741.7|11740.8|11739.6|11739|11743.6|11742.9|11738.1|11737.5|281
1757424900000|2025-09-09 13:35:00|11739.9|11739.3|11747.3|11746.7|11748.9|11748.3|11739.9|11739.3|320
1757425200000|2025-09-09 13:40:00|11747.5|11746.9|11744.7|11744.1|11747.9|11747.3|11743.6|11743|315
1757425500000|2025-09-09 13:45:00|11744.8|11744.2|11748.1|11747.5|11749.5|11748.9|11743.8|11743.2|235
1757425800000|2025-09-09 13:50:00|11748|11747.4|11741.2|11740.6|11749.2|11748.6|11741.2|11740.6|297
1757426100000|2025-09-09 13:55:00|11741.6|11741|11742.9|11741.3|11743.4|11742.8|11738.5|11737.9|396
1757426400000|2025-09-09 14:00:00|11743.4|11741.7|11736.4|11735.5|11763.8|11761.4|11729.3|11728.4|1757
1757426700000|2025-09-09 14:05:00|11736.6|11735.7|11735.2|11734.3|11741.1|11740.2|11727.3|11726.4|965
1757427000000|2025-09-09 14:10:00|11734.3|11733.4|11737.3|11736.4|11742.5|11741.6|11734|11733.1|764
1757427300000|2025-09-09 14:15:00|11737.2|11736.3|11734|11733.1|11742.1|11741.2|11733.9|11733|634
1757427600000|2025-09-09 14:20:00|11733.9|11733|11737.6|11736.7|11738.4|11737.5|11730.9|11730|597
1757427900000|2025-09-09 14:25:00|11737.7|11736.8|11737.2|11736.3|11740.7|11739.8|11736.8|11735.9|468
1757428200000|2025-09-09 14:30:00|11737|11736.1|11727.8|11726.9|11737.8|11737|11726.4|11725.6|583
1757428500000|2025-09-09 14:35:00|11727.7|11726.8|11727|11726.4|11729.1|11728.5|11724.1|11723.5|502
1757428800000|2025-09-09 14:40:00|11726.9|11726.3|11734.3|11733.7|11734.3|11733.7|11723.5|11722.3|408
1757429100000|2025-09-09 14:45:00|11734.5|11733.9|11730.1|11729.5|11736.3|11735.7|11729.8|11729|372
1757429400000|2025-09-09 14:50:00|11729.9|11729.3|11729.5|11728.9|11732.8|11731.9|11727.3|11726.7|343
1757429700000|2025-09-09 14:55:00|11729.2|11728.6|11731.1|11730.5|11732.9|11732.3|11727.6|11727|365
1757430000000|2025-09-09 15:00:00|11731.3|11730.7|11721.9|11721.3|11731.8|11731.2|11721.5|11720.3|449
1757430300000|2025-09-09 15:05:00|11721.2|11720.6|11724.5|11723.9|11725.2|11724.6|11720|11719.4|416
1757430600000|2025-09-09 15:10:00|11724.4|11723.8|11722.4|11721.8|11724.4|11723.8|11720.5|11719.7|309
1757430900000|2025-09-09 15:15:00|11722.2|11721.6|11720.1|11719.2|11724.6|11723.7|11718.6|11717.9|416
1757431200000|2025-09-09 15:20:00|11719.7|11718.8|11718.7|11718.1|11720.8|11720.2|11716|11714.8|326
1757431500000|2025-09-09 15:25:00|11719|11718.4|11725|11724.4|11726.4|11725.5|11718|11717.4|268
1757431800000|2025-09-09 15:30:00|11724.8|11724.2|11724.1|11723.5|11727.4|11726.8|11722.6|11722|253
1757432100000|2025-09-09 15:35:00|11724.2|11723.6|11723.9|11723.3|11726.2|11725.1|11722.1|11721.5|191
1757432400000|2025-09-09 15:40:00|11723.7|11723.1|11725|11724.4|11725.5|11724.9|11723.2|11722.6|160
1757432700000|2025-09-09 15:45:00|11725.1|11724.5|11723.1|11722.5|11725.9|11725.3|11721.8|11720.6|178
1757433000000|2025-09-09 15:50:00|11722.9|11722.3|11724.2|11723.6|11726.1|11725.5|11722.6|11722|139
1757433300000|2025-09-09 15:55:00|11723.9|11723.3|11722.4|11721.8|11723.9|11723.3|11721.3|11720.7|157
1757433600000|2025-09-09 16:00:00|11722.5|11721.9|11723|11722.4|11724.2|11723.2|11721.4|11720.8|164
1757433900000|2025-09-09 16:05:00|11723.2|11722.6|11723.5|11722.9|11723.5|11722.9|11720.4|11719.8|161
1757434200000|2025-09-09 16:10:00|11724.9|11724.3|11725.3|11724.7|11726.6|11725.9|11723.1|11722.5|168
1757434500000|2025-09-09 16:15:00|11725.4|11724.8|11723|11722.4|11727.5|11726.9|11722.7|11722.1|156
1757434800000|2025-09-09 16:20:00|11722.4|11721.8|11725.6|11725|11725.6|11725|11719.3|11718.7|188
1757435100000|2025-09-09 16:25:00|11725.5|11724.9|11724.2|11723.6|11728.4|11727.5|11724.1|11723.4|173
1757435400000|2025-09-09 16:30:00|11724.6|11724|11725.8|11725.2|11726.9|11726.3|11724.4|11723.8|136
1757435700000|2025-09-09 16:35:00|11726.1|11725.5|11728.6|11728|11729.2|11728.6|11725.8|11725.2|108
1757436000000|2025-09-09 16:40:00|11728.5|11727.9|11722.6|11722|11730.5|11729.6|11722.6|11722|176
1757436300000|2025-09-09 16:45:00|11722.5|11721.9|11722.2|11721.3|11723.4|11722.8|11719.6|11719|167
1757436600000|2025-09-09 16:50:00|11722.4|11721.5|11722.3|11721.7|11722.6|11722|11719.5|11718.9|117
1757436900000|2025-09-09 16:55:00|11722.4|11721.8|11719.1|11718.5|11722.6|11721.8|11719.1|11718.5|138
1757437200000|2025-09-09 17:00:00|11719.2|11718.6|11721.1|11720.5|11723.7|11723.1|11719|11718.4|201
1757437500000|2025-09-09 17:05:00|11720.4|11719.8|11719.9|11719.3|11720.4|11719.8|11717.3|11716.7|186
1757437800000|2025-09-09 17:10:00|11720|11719.4|11719.7|11719.1|11720.7|11720.1|11717.7|11717.1|143
1757438100000|2025-09-09 17:15:00|11719.8|11719.2|11719.1|11718.5|11721.6|11721|11718.5|11717.9|109
1757438400000|2025-09-09 17:20:00|11719.3|11718.7|11720|11719.4|11721.1|11720.5|11718.4|11717.7|117
1757438700000|2025-09-09 17:25:00|11720.1|11719.5|11716.9|11716.3|11720.2|11719.6|11716.4|11715.5|113
1757439000000|2025-09-09 17:30:00|11716.8|11716.2|11719.5|11718.6|11720.2|11719.3|11716.7|11716.1|118
1757439300000|2025-09-09 17:35:00|11719.4|11718.5|11720.1|11719.5|11720.4|11719.8|11718.6|11717.8|98
1757439600000|2025-09-09 17:40:00|11720|11719.4|11714.7|11714.1|11720.3|11719.7|11713.3|11712.7|176
1757439900000|2025-09-09 17:45:00|11714.9|11714.3|11715.2|11714.6|11717.6|11717|11709.8|11708.9|217
1757440200000|2025-09-09 17:50:00|11715.5|11714.9|11717.5|11716.9|11717.8|11717.2|11713|11712.4|157
1757440500000|2025-09-09 17:55:00|11717.6|11717|11709.8|11709.2|11717.6|11717|11709.1|11708.5|252
1757440800000|2025-09-09 18:00:00|11710|11709.1|11710.9|11710.3|11711.8|11711.2|11706.3|11705.7|242
1757441100000|2025-09-09 18:05:00|11711|11710.4|11714.2|11713.6|11714.6|11714|11711|11710.4|104
1757441400000|2025-09-09 18:10:00|11714.1|11713.5|11711|11710.4|11715|11714.4|11710.2|11709.6|137
1757441700000|2025-09-09 18:15:00|11711.2|11710.6|11709.6|11709|11712.1|11711.5|11708.8|11708.2|126
1757442000000|2025-09-09 18:20:00|11709.7|11709.1|11705.5|11704.9|11709.9|11709.3|11705|11704.4|118
1757442300000|2025-09-09 18:25:00|11705.8|11705.2|11706.4|11705.8|11706.5|11705.9|11704.8|11704.2|109
1757442600000|2025-09-09 18:30:00|11706.3|11705.7|11705.7|11705.1|11708.1|11707.5|11704.9|11704.3|124
1757442900000|2025-09-09 18:35:00|11705.8|11705.2|11706.1|11705.5|11707.3|11706.7|11705.1|11704.5|76
1757443200000|2025-09-09 18:40:00|11706.5|11705.9|11706.7|11706.1|11708.9|11708.3|11706.5|11705.9|107
1757443500000|2025-09-09 18:45:00|11706.4|11705.8|11706.4|11705.8|11708.1|11707.5|11706|11705.4|74
1757443800000|2025-09-09 18:50:00|11706.5|11705.9|11706|11705.4|11708.2|11707.6|11705.6|11705|90
1757444100000|2025-09-09 18:55:00|11705.9|11705.3|11707.2|11706.3|11707.7|11707.1|11705.4|11704.8|117
1757444400000|2025-09-09 19:00:00|11707|11706.4|11705.8|11705.2|11707.7|11707.1|11705.5|11704.9|94
1757444700000|2025-09-09 19:05:00|11705.5|11704.9|11706.8|11706.2|11706.8|11706.2|11704.5|11703.9|90
1757445000000|2025-09-09 19:10:00|11706.5|11705.9|11705.8|11705.2|11706.6|11706|11705.5|11704.9|79
1757445300000|2025-09-09 19:15:00|11706|11705.4|11704.9|11704.3|11706.3|11705.7|11704.4|11703.8|61
1757445600000|2025-09-09 19:20:00|11705|11704.4|11705.4|11704.8|11706.8|11705.9|11704.9|11704.3|55
1757445900000|2025-09-09 19:25:00|11705.7|11705.1|11706|11705.4|11706.5|11705.9|11705.5|11704.9|39
1757446200000|2025-09-09 19:30:00|11706.1|11705.5|11709.2|11708.6|11709.6|11709|11706.1|11705.5|68
1757446500000|2025-09-09 19:35:00|11708.7|11708.1|11706.6|11706|11709|11708.4|11705.6|11705|83
1757446800000|2025-09-09 19:40:00|11706.7|11706.1|11706.6|11706|11706.7|11706.1|11705.5|11704.9|51
1757447100000|2025-09-09 19:45:00|11706.7|11706.1|11706.2|11705.6|11707.1|11706.5|11706.1|11705.5|43
1757447400000|2025-09-09 19:50:00|11706.3|11705.7|11706.5|11705.9|11706.8|11706.2|11705.8|11705.2|33
1757447700000|2025-09-09 19:55:00|11706.6|11706|11707.2|11706.6|11707.3|11706.7|11705.9|11705.3|62
1757448000000|2025-09-09 20:00:00|11707.1|11706.5|11706.2|11705.6|11707.6|11707|11706.2|11705.6|63
1757448300000|2025-09-09 20:05:00|11706.3|11705.7|11705.6|11705|11706.7|11706.1|11705.4|11704.8|30
1757448600000|2025-09-09 20:10:00|11705.7|11705.1|11706.2|11705.6|11706.5|11705.9|11705.1|11704.5|35
1757448900000|2025-09-09 20:15:00|11706|11705.4|11709.3|11708.7|11709.9|11709.3|11706|11705.4|63
1757449200000|2025-09-09 20:20:00|11709.1|11708.5|11707.5|11706.9|11709.4|11708.5|11707.4|11706.8|43
1757449500000|2025-09-09 20:25:00|11707.1|11706.6|11706.1|11705.5|11707.3|11706.7|11705.8|11705.2|48
1757449800000|2025-09-09 20:30:00|11706.4|11705.8|11707.3|11706.7|11707.8|11706.9|11705.9|11705.3|49
1757450100000|2025-09-09 20:35:00|11707.6|11706.6|11707.9|11707.3|11708|11707.3|11707.1|11706.5|58
1757450400000|2025-09-09 20:40:00|11708|11707.4|11709.8|11709.2|11709.8|11709.2|11707.2|11706.6|49
1757450700000|2025-09-09 20:45:00|11709.7|11709.1|11710.9|11710|11711.3|11710.4|11709.6|11709|58
1757451000000|2025-09-09 20:50:00|11710.8|11709.9|11709.9|11709.3|11712.3|11711.4|11709.9|11709.1|87
1757451300000|2025-09-09 20:55:00|11710.2|11709|11710.2|11707.4|11712.4|11709.8|11709.1|11706.3|99
1757451600000|2025-09-09 21:00:00|11711.2|11706.5|11713.6|11707|11713.9|11707.3|11711.2|11705.6|9
1757451900000|2025-09-09 21:05:00|11713.9|11707.3|11713.7|11707.1|11713.9|11707.3|11712.9|11706.3|12
1757452200000|2025-09-09 21:10:00|11713|11706.4|11713.6|11707|11714|11707.4|11713|11706.4|22
1757452500000|2025-09-09 21:15:00|11712.7|11706.1|11712.9|11706.3|11713.3|11706.7|11712.4|11705.8|26
1757452800000|2025-09-09 21:20:00|11712.7|11706.1|11711|11704.4|11712.9|11706.3|11711|11704.4|16
1757453100000|2025-09-09 21:25:00|11711.1|11704.5|11711.8|11705.2|11712.8|11706.2|11711.1|11704.5|20
1757453400000|2025-09-09 21:30:00|11711.7|11705.1|11711.7|11705.1|11711.9|11705.3|11711.6|11705|8
1757453700000|2025-09-09 21:35:00|11711.6|11705|11712|11705.4|11712.5|11705.9|11711.6|11705|23
1757454000000|2025-09-09 21:40:00|11712.1|11705.5|11713.5|11707.9|11714.2|11707.9|11712|11705.4|83
1757454300000|2025-09-09 21:45:00|11713.4|11707.7|11713.5|11707.6|11713.6|11707.7|11713.3|11707.6|10
1757454600000|2025-09-09 21:50:00|11714.4|11707.8|11714.7|11708.1|11715.3|11708.7|11714|11707.4|37
1757454900000|2025-09-09 21:55:00|11714.6|11708|11714.5|11708.1|11714.8|11708.2|11714.5|11708|6
1757455200000|2025-09-09 22:00:00|11714.6|11708|11714.4|11712.6|11714.8|11712.6|11712.1|11707.4|117
1757455500000|2025-09-09 22:05:00|11714|11712.8|11713.1|11712.2|11714.5|11713.2|11713|11712.1|27
1757455800000|2025-09-09 22:10:00|11712.7|11711.8|11711.5|11710.6|11712.7|11711.8|11711.2|11710.3|34
1757456100000|2025-09-09 22:15:00|11711.4|11710.5|11710|11709.1|11711.8|11710.7|11709.2|11708.3|35
1757456400000|2025-09-09 22:20:00|11710.1|11709.2|11710.9|11710|11711.8|11710.6|11710.1|11709.2|34
1757456700000|2025-09-09 22:25:00|11710.8|11709.9|11710.3|11709.4|11711.1|11710.2|11709.6|11708.7|17
1757457000000|2025-09-09 22:30:00|11710.9|11709.1|11712|11711.1|11712.3|11711.4|11709.9|11709|26
1757457300000|2025-09-09 22:35:00|11711.9|11711|11712.7|11711.3|11712.7|11711.3|11711.8|11710.5|22
1757457600000|2025-09-09 22:40:00|11712.8|11711.5|11713|11712.1|11713.3|11712.1|11712.5|11711.5|19
1757457900000|2025-09-09 22:45:00|11713.1|11712.2|11714.5|11713.4|11714.9|11713.4|11713.1|11712.2|27
1757458200000|2025-09-09 22:50:00|11714.6|11713.1|11713.4|11711.9|11715|11713.4|11712.4|11711.2|33
1757458500000|2025-09-09 22:55:00|11713.5|11712.1|11712.2|11711.3|11713.5|11712.3|11711.3|11710.4|39
1757458800000|2025-09-09 23:00:00|11712.1|11711.2|11712.1|11711.2|11712.4|11711.5|11710.1|11708.9|38
1757459100000|2025-09-09 23:05:00|11712.6|11711.1|11711.1|11710.5|11712.7|11711.3|11710.9|11710|22
1757459400000|2025-09-09 23:10:00|11711.4|11710.8|11709.3|11708.4|11712|11710.8|11709.2|11708.3|33
1757459700000|2025-09-09 23:15:00|11709.2|11708.3|11705.1|11704.2|11709.2|11708.3|11704.8|11704|102
1757460000000|2025-09-09 23:20:00|11705.2|11704.3|11702.7|11701.8|11706.3|11705|11699.1|11698|210
1757460300000|2025-09-09 23:25:00|11702.3|11701.4|11701.1|11700.2|11703|11702.1|11699.1|11698.5|111
1757460600000|2025-09-09 23:30:00|11701.3|11700.4|11699.4|11698.5|11701.4|11700.5|11698.8|11698.2|97
1757460900000|2025-09-09 23:35:00|11699.3|11698.4|11698.8|11698.2|11699.6|11699|11697.9|11697.3|100
1757461200000|2025-09-09 23:40:00|11698.9|11698.3|11699.3|11698.7|11700|11699.1|11698.4|11697.7|64
1757461500000|2025-09-09 23:45:00|11698.9|11698.3|11701.5|11700.9|11701.6|11701|11698.9|11698.3|36
1757461800000|2025-09-09 23:50:00|11701.9|11701.3|11700.8|11700.2|11702.1|11701.5|11700.5|11699.9|46
1757462100000|2025-09-09 23:55:00|11700.7|11700.1|11702.5|11701.6|11703.3|11702.4|11700.7|11700.1|72
1757462400000|2025-09-10 00:00:00|11702.4|11701.5|11701.3|11700.7|11703.2|11702.3|11699.2|11698.6|122
1757462700000|2025-09-10 00:05:00|11701.8|11701.2|11697.5|11696.9|11701.8|11701.2|11696.2|11695.6|144
1757463000000|2025-09-10 00:10:00|11697.8|11697.2|11699.8|11699.2|11700.6|11700|11697.3|11696.7|88
1757463300000|2025-09-10 00:15:00|11699.4|11698.8|11698.4|11697.8|11699.4|11698.8|11697.2|11696.6|101
1757463600000|2025-09-10 00:20:00|11698.5|11697.9|11698.5|11697.9|11699.5|11698.7|11697.7|11696.8|89
1757463900000|2025-09-10 00:25:00|11698.1|11697.5|11700.7|11699.8|11700.9|11700.1|11698|11697.4|85
1757464200000|2025-09-10 00:30:00|11700.9|11700|11698.7|11698.1|11702|11701.4|11698.4|11697.8|103
1757464500000|2025-09-10 00:35:00|11698.6|11697.7|11699.4|11698.5|11699.6|11698.9|11698.1|11697.5|81
1757464800000|2025-09-10 00:40:00|11699.6|11698.4|11698.6|11698|11700.3|11699.7|11698.6|11698|64
1757465100000|2025-09-10 00:45:00|11698.5|11697.9|11699|11698.1|11699.6|11698.6|11698|11697.4|43
1757465400000|2025-09-10 00:50:00|11698.9|11698|11698.4|11697.8|11700.4|11699.7|11697.7|11697.1|110
1757465700000|2025-09-10 00:55:00|11698.6|11698|11697.7|11697.1|11699.3|11698.7|11697.4|11696.8|103
1757466000000|2025-09-10 01:00:00|11697.8|11697.2|11693.1|11692.5|11700|11699.4|11692.8|11691.9|175
1757466300000|2025-09-10 01:05:00|11693.3|11692.7|11696.2|11695.6|11696.3|11695.7|11692.5|11691.6|131
1757466600000|2025-09-10 01:10:00|11696.4|11695.8|11696.4|11695.5|11697.4|11696.1|11694.9|11694.3|114
1757466900000|2025-09-10 01:15:00|11696.6|11695.7|11696.4|11695.8|11697.8|11697.2|11695.1|11694.5|141
1757467200000|2025-09-10 01:20:00|11696.8|11696.2|11693|11692.4|11696.8|11696.2|11692.3|11691.7|100
1757467500000|2025-09-10 01:25:00|11693.1|11692.5|11691.1|11690.5|11693.9|11693.3|11691.1|11690.3|90
1757467800000|2025-09-10 01:30:00|11690.6|11690|11693.3|11692.7|11693.6|11693|11690.1|11689.5|147
1757468100000|2025-09-10 01:35:00|11693.2|11692.6|11697.9|11696.6|11699.2|11698|11693|11692.4|191
1757468400000|2025-09-10 01:40:00|11698|11696.8|11698|11697.1|11699.5|11698.6|11697.8|11696.6|111
1757468700000|2025-09-10 01:45:00|11697.9|11697|11698.4|11697.8|11698.7|11697.8|11697.1|11696.5|98
1757469000000|2025-09-10 01:50:00|11698.9|11698.3|11701.7|11701.1|11702.5|11701.9|11698.8|11698.2|180
1757469300000|2025-09-10 01:55:00|11702|11701.4|11700.2|11699.3|11703.1|11702.5|11698.1|11697|229
1757469600000|2025-09-10 02:00:00|11700.5|11699.6|11703.8|11703.2|11704.8|11704.2|11699.6|11699|200
1757469900000|2025-09-10 02:05:00|11703.7|11703.1|11706.5|11705.9|11706.6|11706|11703.3|11702.7|165
1757470200000|2025-09-10 02:10:00|11705.9|11705.3|11706.2|11705.6|11707.7|11707.1|11704.9|11704.3|126
1757470500000|2025-09-10 02:15:00|11706.4|11705.8|11707.4|11706.8|11707.7|11707.1|11704.9|11704.3|100
1757470800000|2025-09-10 02:20:00|11707.3|11706.7|11707|11706.4|11708.4|11707.8|11706.3|11705.7|75
1757471100000|2025-09-10 02:25:00|11707.2|11706.6|11705.8|11705.2|11707.8|11707.2|11705.8|11705.2|77
1757471400000|2025-09-10 02:30:00|11705.5|11704.9|11706.1|11705.5|11706.4|11705.8|11704.5|11703.9|97
1757471700000|2025-09-10 02:35:00|11706.2|11705.6|11705.2|11704.6|11706.2|11705.6|11704.4|11703.8|57
1757472000000|2025-09-10 02:40:00|11705.3|11704.7|11706.4|11705.8|11707.5|11706.6|11704.9|11704.3|82
1757472300000|2025-09-10 02:45:00|11706.3|11705.7|11706.9|11706|11707.3|11706.7|11704.7|11704.1|92
1757472600000|2025-09-10 02:50:00|11707.7|11706.8|11707.3|11706.7|11708.2|11707.3|11706.3|11705.4|62
1757472900000|2025-09-10 02:55:00|11707.4|11706.8|11707.7|11706.8|11708|11707.3|11707.2|11706.4|66
1757473200000|2025-09-10 03:00:00|11707.6|11706.7|11708.2|11707.6|11709.2|11708.6|11707|11706.4|72
1757473500000|2025-09-10 03:05:00|11708.3|11707.7|11707.9|11707|11709.4|11708.8|11707.8|11706.9|61
1757473800000|2025-09-10 03:10:00|11708.3|11707.4|11707.7|11706.8|11708.3|11707.5|11707.2|11706.1|49
1757474100000|2025-09-10 03:15:00|11707.8|11706.9|11709|11708.4|11709.4|11708.8|11707.8|11706.9|54
1757474400000|2025-09-10 03:20:00|11709.1|11708.5|11709|11708.4|11709.6|11709|11708.1|11707.5|50
1757474700000|2025-09-10 03:25:00|11709.1|11708.5|11708.7|11708.1|11709.5|11708.9|11707.9|11707.3|55
1757475000000|2025-09-10 03:30:00|11708.6|11708|11708|11707.4|11709|11708.4|11707.8|11707.1|46
1757475300000|2025-09-10 03:35:00|11708.2|11707.6|11708.1|11707.5|11708.6|11708|11707.7|11707.1|53
1757475600000|2025-09-10 03:40:00|11708.3|11707.7|11708.9|11708.3|11709.4|11708.5|11708.1|11707.5|46
1757475900000|2025-09-10 03:45:00|11709.2|11708.6|11709.7|11709.1|11710.8|11709.9|11709.2|11708.6|64
1757476200000|2025-09-10 03:50:00|11709.6|11709|11710.2|11709.3|11710.2|11709.3|11708.1|11707.3|68
1757476500000|2025-09-10 03:55:00|11710|11709.1|11709.2|11707.9|11710.1|11709.2|11708.2|11707.6|74
1757476800000|2025-09-10 04:00:00|11709.7|11708.4|11709|11708.4|11709.8|11708.9|11708.1|11707.4|70
1757477100000|2025-09-10 04:05:00|11708.8|11708.2|11707.7|11707.1|11709.9|11709.3|11707.5|11706.9|52
1757477400000|2025-09-10 04:10:00|11708|11707.4|11710.3|11709.4|11710.9|11710|11708|11707.4|42
1757477700000|2025-09-10 04:15:00|11710.4|11709.5|11710.6|11709.7|11711.1|11710.2|11710.3|11709.4|49
1757478000000|2025-09-10 04:20:00|11710.7|11709.8|11710.4|11709.3|11711.2|11710.3|11710.1|11709.3|53
1757478300000|2025-09-10 04:25:00|11710.3|11709.2|11711.2|11710.6|11712.2|11711.6|11710.3|11709.2|63
1757478600000|2025-09-10 04:30:00|11711.5|11710.3|11712.2|11711.3|11712.4|11711.6|11711.3|11710.3|48
1757478900000|2025-09-10 04:35:00|11712.3|11711.4|11711.6|11710.7|11712.5|11711.6|11710.7|11709.8|46
1757479200000|2025-09-10 04:40:00|11711.5|11710.6|11710.6|11710|11711.6|11710.7|11709.8|11709.2|49
1757479500000|2025-09-10 04:45:00|11710.8|11710.2|11711.9|11711.3|11712.8|11712.2|11710.7|11710.1|39
1757479800000|2025-09-10 04:50:00|11712|11711.4|11713.9|11713.3|11714.3|11713.3|11711.8|11711.2|86
1757480100000|2025-09-10 04:55:00|11713.8|11713.2|11715.8|11714.9|11716.4|11715.5|11713.7|11713.1|77
1757480400000|2025-09-10 05:00:00|11715.7|11714.8|11714.8|11714.2|11716.2|11715.1|11713.1|11712.5|105
1757480700000|2025-09-10 05:05:00|11714.9|11714.3|11715.3|11714.7|11715.8|11715.2|11714.4|11713.8|74
1757481000000|2025-09-10 05:10:00|11715.2|11714.6|11715.6|11714.7|11716|11715.1|11714.7|11713.9|68
1757481300000|2025-09-10 05:15:00|11715.3|11714.8|11715.1|11714.5|11715.8|11715|11714.7|11714.1|45
1757481600000|2025-09-10 05:20:00|11715.2|11714.6|11715.8|11715.2|11715.9|11715.3|11714.4|11713.8|56
1757481900000|2025-09-10 05:25:00|11715.9|11715.3|11715.4|11714.8|11716.2|11715.6|11715.3|11714.7|51
1757482200000|2025-09-10 05:30:00|11715|11714.4|11715|11714.4|11716.3|11715.7|11714.9|11714.3|59
1757482500000|2025-09-10 05:35:00|11714.9|11714.3|11713.9|11713.3|11714.9|11714.3|11712.7|11712.1|59
1757482800000|2025-09-10 05:40:00|11714|11713.4|11711.6|11711|11714|11713.4|11710.9|11710.3|66
1757483100000|2025-09-10 05:45:00|11711.4|11710.8|11709.3|11708.7|11711.5|11710.9|11708.3|11707.1|141
1757483400000|2025-09-10 05:50:00|11709.2|11708.6|11705.9|11705.3|11709.6|11709|11705.7|11705.1|108
1757483700000|2025-09-10 05:55:00|11706|11705.4|11708.7|11708.1|11711.2|11710.1|11705.5|11704.9|159
1757484000000|2025-09-10 06:00:00|11708.8|11708.2|11710|11709.1|11711.3|11710.7|11708|11707.4|137
1757484300000|2025-09-10 06:05:00|11709.9|11709.3|11715.2|11714.6|11715.4|11714.8|11709.9|11709.3|145
1757484600000|2025-09-10 06:10:00|11715.3|11714.7|11714.8|11714.2|11715.3|11714.7|11711.5|11710.6|177
1757484900000|2025-09-10 06:15:00|11714.7|11714.1|11717.7|11717.1|11718|11717.4|11713.7|11713.1|170
1757485200000|2025-09-10 06:20:00|11717.6|11717|11714|11713.4|11719.5|11718.2|11713.7|11713.1|185
1757485500000|2025-09-10 06:25:00|11713.8|11713.2|11715.1|11714.5|11716|11715.4|11713.4|11712.8|183
1757485800000|2025-09-10 06:30:00|11715.7|11714.8|11710.2|11709.6|11716.2|11715.6|11709.5|11708.9|184
1757486100000|2025-09-10 06:35:00|11710.1|11709.5|11710.2|11709.6|11711|11710.4|11708.6|11708|119
1757486400000|2025-09-10 06:40:00|11710.1|11709.5|11711.9|11711|11713.8|11712.9|11708.3|11707.5|191
1757486700000|2025-09-10 06:45:00|11712|11711.1|11715|11714.4|11715.3|11714.5|11710.4|11709.5|210
1757487000000|2025-09-10 06:50:00|11715.6|11715|11710.7|11710.1|11715.7|11715|11710.3|11709.5|227
1757487300000|2025-09-10 06:55:00|11710.3|11709.7|11698.7|11697.8|11712.2|11711.3|11692.5|11691.9|478
1757487600000|2025-09-10 07:00:00|11698.8|11697.9|11697.4|11696.8|11699.5|11698.8|11683.4|11682.6|884
1757487900000|2025-09-10 07:05:00|11697.9|11697.3|11694|11693.4|11699.8|11699.2|11692.9|11692|336
1757488200000|2025-09-10 07:10:00|11693.8|11693.2|11699.5|11698.6|11699.5|11698.8|11693|11692.4|275
1757488500000|2025-09-10 07:15:00|11699.4|11698.5|11695.9|11695|11700.4|11699.8|11692.9|11692.2|281
1757488800000|2025-09-10 07:20:00|11695|11694.1|11699.4|11698.8|11700.4|11699.8|11694.8|11693.9|222
1757489100000|2025-09-10 07:25:00|11699.6|11699|11704.2|11703.3|11705.2|11704.3|11699.6|11699|288
1757489400000|2025-09-10 07:30:00|11704.3|11703.4|11702.8|11702.2|11705|11704.1|11702|11701.3|224
1757489700000|2025-09-10 07:35:00|11702.7|11702.1|11704.6|11704|11706.5|11705.6|11701.3|11700.7|212
1757490000000|2025-09-10 07:40:00|11704.7|11704.1|11706.1|11705.5|11707.8|11707.2|11704|11703.4|144
1757490300000|2025-09-10 07:45:00|11706|11705.4|11706.4|11705.8|11708.1|11707.5|11705.4|11704.8|167
1757490600000|2025-09-10 07:50:00|11706.3|11705.7|11706.6|11706|11708.3|11707.7|11705.4|11704.6|151
1757490900000|2025-09-10 07:55:00|11706.7|11706.1|11703|11702.4|11707.5|11706.9|11703|11702.4|150
1757491200000|2025-09-10 08:00:00|11703.1|11702.5|11696.4|11695.8|11704|11703.1|11695.2|11694.6|290
1757491500000|2025-09-10 08:05:00|11696.2|11695.6|11701.2|11700.6|11703.3|11702.7|11695.4|11694.8|171
1757491800000|2025-09-10 08:10:00|11701.3|11700.7|11702.3|11701.7|11703.4|11702.8|11700.9|11700.3|168
1757492100000|2025-09-10 08:15:00|11702.4|11701.8|11698.6|11698|11704.7|11703.5|11698.6|11697.7|206
1757492400000|2025-09-10 08:20:00|11698.4|11697.8|11698.3|11697.4|11700|11699.4|11695.5|11694.6|202
1757492700000|2025-09-10 08:25:00|11698.1|11697.2|11693.3|11692.7|11698.1|11697.2|11692.1|11691.5|224
1757493000000|2025-09-10 08:30:00|11693.2|11692.6|11694.5|11693.6|11695.2|11694.3|11691.3|11690.7|163
1757493300000|2025-09-10 08:35:00|11694.2|11693.3|11693.5|11692.9|11694.5|11693.6|11692.1|11691.5|155
1757493600000|2025-09-10 08:40:00|11693.4|11692.8|11695.9|11695.3|11697.6|11697|11692.5|11691.9|176
1757493900000|2025-09-10 08:45:00|11695.6|11695|11698.3|11697.7|11700.1|11699.5|11694.8|11694.2|174
1757494200000|2025-09-10 08:50:00|11698.4|11697.8|11698.4|11697.8|11701.3|11700.7|11697.9|11697.3|192
1757494500000|2025-09-10 08:55:00|11698.2|11697.6|11700.3|11699.7|11701|11700.4|11697.7|11697.1|169
1757494800000|2025-09-10 09:00:00|11699.9|11699.3|11702.8|11702.2|11703.1|11702.2|11699|11698.1|193
1757495100000|2025-09-10 09:05:00|11702.4|11701.8|11705.1|11704.5|11705.1|11704.5|11701.8|11701.2|154
1757495400000|2025-09-10 09:10:00|11704.7|11704.1|11702.9|11702.3|11705.1|11704.5|11701.2|11700.6|122
1757495700000|2025-09-10 09:15:00|11702.4|11701.8|11703.8|11703.2|11704|11703.4|11701.8|11701.2|105
1757496000000|2025-09-10 09:20:00|11703.4|11702.8|11706.8|11706.2|11706.9|11706.3|11702.6|11702|143
1757496300000|2025-09-10 09:25:00|11706.9|11706.3|11707.8|11707.2|11711.1|11710.5|11706.9|11706.3|213
1757496600000|2025-09-10 09:30:00|11707.6|11707|11710.5|11709.9|11711.6|11711|11706.7|11706.1|177
1757496900000|2025-09-10 09:35:00|11710.7|11710.1|11708.5|11707.9|11710.7|11710.1|11706.6|11706|202
1757497200000|2025-09-10 09:40:00|11708.4|11707.8|11711.7|11710.6|11711.9|11711|11707.8|11707.2|162
1757497500000|2025-09-10 09:45:00|11712.3|11711.7|11715.7|11715.1|11716.2|11715.6|11711.4|11710.4|166
1757497800000|2025-09-10 09:50:00|11715.6|11715|11716.4|11715.8|11717.1|11716.5|11713|11712.4|184
1757498100000|2025-09-10 09:55:00|11715.7|11715.1|11713.7|11713.1|11715.8|11715.2|11712.8|11712.2|162
1757498400000|2025-09-10 10:00:00|11713.8|11713.2|11713|11712.4|11714.8|11714.2|11712|11711.4|172
1757498700000|2025-09-10 10:05:00|11713.1|11712.5|11709.5|11708.9|11713.7|11713.1|11708.6|11708|150
1757499000000|2025-09-10 10:10:00|11709.2|11708.6|11708.6|11707.7|11710.2|11709.3|11707.1|11706.2|155
1757499300000|2025-09-10 10:15:00|11708.5|11707.6|11707.1|11706.5|11709|11707.9|11705.3|11704.3|163
1757499600000|2025-09-10 10:20:00|11706.8|11706.2|11702.9|11702.3|11707.1|11706.2|11702.5|11701.9|144
1757499900000|2025-09-10 10:25:00|11703|11702.4|11700.4|11699.8|11703.3|11702.4|11699.7|11699.1|146
1757500200000|2025-09-10 10:30:00|11700.3|11699.7|11699.3|11698.7|11701.2|11700.6|11697.1|11696.5|149
1757500500000|2025-09-10 10:35:00|11699.2|11698.6|11700.4|11699.8|11700.5|11699.9|11698.3|11697.7|96
1757500800000|2025-09-10 10:40:00|11700.3|11699.7|11701.4|11700.8|11702|11701.4|11699.4|11698.8|106
1757501100000|2025-09-10 10:45:00|11701|11700.4|11703.3|11702.7|11705|11704.3|11700.6|11700|175
1757501400000|2025-09-10 10:50:00|11703.2|11702.6|11704|11703.4|11704.5|11703.9|11702.8|11702.2|108
1757501700000|2025-09-10 10:55:00|11704.1|11703.5|11700.9|11700.3|11704.4|11703.5|11700.1|11699.5|146
1757502000000|2025-09-10 11:00:00|11700.7|11700.1|11699.3|11698.7|11701|11700.4|11697.8|11697.2|120
1757502300000|2025-09-10 11:05:00|11699.4|11698.8|11699.3|11698.7|11700.2|11699.6|11696.9|11696.3|121
1757502600000|2025-09-10 11:10:00|11699.4|11698.8|11701.2|11700.6|11701.6|11701|11699.4|11698.8|84
1757502900000|2025-09-10 11:15:00|11701.4|11700.8|11702.8|11702.2|11703.6|11703|11700.8|11700.2|132
1757503200000|2025-09-10 11:20:00|11702.9|11702.3|11701.6|11701|11703|11702.3|11700.6|11700|137
1757503500000|2025-09-10 11:25:00|11701.4|11700.8|11700.2|11699.6|11701.8|11701.2|11699.4|11698.8|118
1757503800000|2025-09-10 11:30:00|11699.5|11698.9|11699.4|11698.8|11701.3|11700.7|11699.2|11698.6|114
1757504100000|2025-09-10 11:35:00|11699.3|11698.7|11698.1|11697.2|11701.2|11700.6|11697.6|11697|155
1757504400000|2025-09-10 11:40:00|11698|11697.1|11698.3|11697.7|11699.9|11699.3|11696|11695.1|181
1757504700000|2025-09-10 11:45:00|11698.2|11697.6|11701.9|11701.3|11702.9|11702.3|11697.8|11696.9|168
1757505000000|2025-09-10 11:50:00|11702|11701.4|11706.5|11705.9|11707.2|11706.6|11702|11701.4|142
1757505300000|2025-09-10 11:55:00|11706.4|11705.8|11705.1|11704.5|11707.3|11706.7|11703.4|11702.8|248
1757505600000|2025-09-10 12:00:00|11705.5|11704.9|11706.7|11706.1|11708.7|11707.8|11704.7|11704.1|213
1757505900000|2025-09-10 12:05:00|11706.9|11706.3|11707.5|11706.6|11711.4|11710.7|11706.6|11706|219
1757506200000|2025-09-10 12:10:00|11707.4|11706.8|11697|11696.4|11707.4|11706.8|11694.9|11694.3|279
1757506500000|2025-09-10 12:15:00|11697.4|11696.8|11698.4|11697.8|11699.9|11699.3|11696.4|11695.6|245
1757506800000|2025-09-10 12:20:00|11698.5|11697.9|11695.5|11694.6|11698.5|11697.9|11691.8|11691.2|258
1757507100000|2025-09-10 12:25:00|11695.3|11694.7|11697.9|11691.9|11700.6|11697.5|11695|11691.9|320
1757507400000|2025-09-10 12:30:00|11698.4|11692.4|11718.9|11718|11728.4|11725.7|11698.2|11692.2|1678
1757507700000|2025-09-10 12:35:00|11719|11718.1|11709.3|11708.4|11719.4|11718.5|11705.6|11705|963
1757508000000|2025-09-10 12:40:00|11710.1|11709.2|11707.9|11707|11710.2|11709.3|11702.1|11701.2|726
1757508300000|2025-09-10 12:45:00|11708.1|11707.2|11702.3|11701.4|11712|11711.2|11699.6|11698.7|638
1757508600000|2025-09-10 12:50:00|11702|11701.3|11697.6|11697|11703.7|11702.8|11693.9|11693|589
1757508900000|2025-09-10 12:55:00|11698|11697.4|11700.7|11700.1|11703|11702.4|11696.8|11696.1|471
1757509200000|2025-09-10 13:00:00|11700.9|11700.3|11700.3|11699.7|11702.7|11702.1|11696.6|11696|513
1757509500000|2025-09-10 13:05:00|11700.2|11699.6|11708.3|11707.4|11709.1|11708.5|11700.2|11699.3|492
1757509800000|2025-09-10 13:10:00|11708.4|11707.5|11705.2|11704.6|11708.5|11707.6|11703.1|11702.4|409
1757510100000|2025-09-10 13:15:00|11704.9|11704.3|11711.8|11711.2|11714.3|11713.4|11704.2|11703.6|412
1757510400000|2025-09-10 13:20:00|11712.3|11711.7|11714.2|11713.6|11714.9|11714.3|11709.6|11708.7|368
1757510700000|2025-09-10 13:25:00|11714.5|11713.9|11715.5|11714.9|11718.1|11717.5|11714.1|11713.5|385
1757511000000|2025-09-10 13:30:00|11715.4|11714.8|11721.9|11721.3|11723.4|11722.8|11714.6|11714|462
1757511300000|2025-09-10 13:35:00|11721.8|11721.2|11720.8|11719.9|11724.7|11724.1|11718.8|11717.9|468
1757511600000|2025-09-10 13:40:00|11720.7|11719.8|11720.9|11720.3|11722.7|11722.1|11719.5|11718.9|284
1757511900000|2025-09-10 13:45:00|11720.8|11720.2|11721.2|11720.6|11722.5|11721.9|11719.2|11718.5|346
1757512200000|2025-09-10 13:50:00|11720.4|11719|11721.7|11720.8|11722|11720.9|11716.8|11716.2|305
1757512500000|2025-09-10 13:55:00|11721.4|11720.5|11720.7|11720.1|11722.5|11721.9|11717.6|11717|293
1757512800000|2025-09-10 14:00:00|11720.4|11719.8|11723.2|11721.9|11726.1|11725.4|11719.4|11718.8|362
1757513100000|2025-09-10 14:05:00|11723.3|11722|11725.2|11724.6|11726.2|11725.6|11721.7|11721.1|285
1757513400000|2025-09-10 14:10:00|11725.3|11724.7|11726.9|11726|11728.6|11728|11723.9|11723.3|385
1757513700000|2025-09-10 14:15:00|11726.7|11726.1|11725.7|11725.1|11727.5|11726.9|11723.6|11723|315
1757514000000|2025-09-10 14:20:00|11725.6|11725|11716.2|11715.6|11725.8|11725.2|11715.9|11715.3|313
1757514300000|2025-09-10 14:25:00|11716.3|11715.7|11720|11719.1|11722.3|11721.4|11715.5|11714.9|300
1757514600000|2025-09-10 14:30:00|11719.9|11719|11725.3|11724.4|11727.9|11727.3|11719.7|11718.8|337
1757514900000|2025-09-10 14:35:00|11725.5|11724.6|11724.6|11723.7|11727.3|11726.7|11723.6|11722.7|286
1757515200000|2025-09-10 14:40:00|11724.9|11724|11726.7|11726.1|11727.1|11726.5|11723.4|11722.5|298
1757515500000|2025-09-10 14:45:00|11726.5|11725.9|11727.3|11726.4|11731.2|11730.6|11725.9|11725.3|326
1757515800000|2025-09-10 14:50:00|11727.4|11726.5|11722.8|11722.2|11728.5|11727.8|11721.3|11720.6|452
1757516100000|2025-09-10 14:55:00|11723|11722.4|11727.9|11727.3|11728.1|11727.5|11722.5|11721.9|323
1757516400000|2025-09-10 15:00:00|11727.7|11727.1|11727.6|11727|11729.5|11728.8|11726.8|11726.2|275
1757516700000|2025-09-10 15:05:00|11727.7|11727.1|11728.1|11727.5|11730.4|11729.8|11727.4|11726.8|241
1757517000000|2025-09-10 15:10:00|11728.2|11727.6|11727.4|11726.8|11730.4|11729.8|11725.7|11725.1|242
1757517300000|2025-09-10 15:15:00|11727.2|11726.6|11722.6|11722|11727.3|11726.7|11721.4|11720.1|265
1757517600000|2025-09-10 15:20:00|11722.5|11721.9|11720.6|11720|11723.1|11722.5|11720.2|11719.6|178
1757517900000|2025-09-10 15:25:00|11720.5|11719.9|11721.3|11720.7|11722.1|11721.5|11719.7|11718.8|165
1757518200000|2025-09-10 15:30:00|11721.4|11720.8|11724|11723.4|11724.5|11723.9|11721.4|11720.8|229
1757518500000|2025-09-10 15:35:00|11723.8|11723.2|11723.1|11722.5|11724.6|11723.9|11721.9|11721.3|145
1757518800000|2025-09-10 15:40:00|11723.2|11722.6|11719|11718.4|11723.6|11723|11719|11718.4|151
1757519100000|2025-09-10 15:45:00|11719.1|11718.5|11718.9|11718.3|11720.5|11719.9|11717.6|11717|177
1757519400000|2025-09-10 15:50:00|11719.1|11718.5|11718.2|11717.6|11719.3|11718.7|11717.7|11717.1|98
1757519700000|2025-09-10 15:55:00|11718.1|11717.5|11715|11714.1|11718.4|11717.8|11713.8|11713.2|216
1757520000000|2025-09-10 16:00:00|11715.1|11714.2|11714.5|11713.4|11717|11716.1|11713.7|11713.1|197
1757520300000|2025-09-10 16:05:00|11714.6|11713.5|11713.2|11712.6|11715|11714.4|11712.3|11711.7|192
1757520600000|2025-09-10 16:10:00|11713.3|11712.7|11710.2|11709.6|11714.6|11714|11710.2|11709.6|153
1757520900000|2025-09-10 16:15:00|11710.1|11709.5|11712.5|11711.9|11712.7|11712.1|11709.6|11709|167
1757521200000|2025-09-10 16:20:00|11712|11711.4|11712.3|11711.7|11714|11713.4|11711.7|11711.1|132
1757521500000|2025-09-10 16:25:00|11712.4|11711.8|11709.8|11709.2|11713.7|11713.1|11709.2|11708.6|153
1757521800000|2025-09-10 16:30:00|11710|11709.4|11707.7|11707.1|11710.4|11709.8|11706.7|11706.1|140
1757522100000|2025-09-10 16:35:00|11707.8|11707.2|11707.3|11706.7|11709.2|11708.6|11707.1|11706.5|99
1757522400000|2025-09-10 16:40:00|11707.2|11706.6|11709|11708.4|11710.9|11710|11706.5|11705.9|120
1757522700000|2025-09-10 16:45:00|11708.9|11708.3|11708.9|11708.3|11710.3|11709.7|11708.1|11707.5|83
1757523000000|2025-09-10 16:50:00|11708.4|11707.8|11703.7|11702.8|11708.6|11708|11702.9|11702|120
1757523300000|2025-09-10 16:55:00|11703.8|11702.9|11706.5|11705.6|11707.3|11706.2|11703.1|11702.2|132
1757523600000|2025-09-10 17:00:00|11706.6|11705.7|11709.4|11708.8|11710.1|11709.5|11705.2|11704.6|225
1757523900000|2025-09-10 17:05:00|11709|11708.4|11710.4|11709.8|11711.4|11710.8|11708.8|11708.2|140
1757524200000|2025-09-10 17:10:00|11710.5|11709.9|11709.2|11708.6|11711.7|11711.1|11709.2|11708.6|101
1757524500000|2025-09-10 17:15:00|11709|11708.4|11706.7|11706.1|11709|11708.4|11706.3|11705.7|124
1757524800000|2025-09-10 17:20:00|11706.9|11706.3|11705.5|11704.9|11707.7|11707.1|11705.1|11704.5|119
1757525100000|2025-09-10 17:25:00|11705.4|11704.8|11703.2|11702.6|11705.4|11704.8|11701.9|11701.3|141
1757525400000|2025-09-10 17:30:00|11703.3|11702.7|11703.1|11702.5|11703.6|11703|11702.2|11701.6|116
1757525700000|2025-09-10 17:35:00|11702.8|11702.2|11705.5|11704.9|11705.8|11705.2|11702.3|11701.7|72
1757526000000|2025-09-10 17:40:00|11705.6|11705|11704.1|11703.5|11706|11705.4|11704.1|11703.5|58
1757526300000|2025-09-10 17:45:00|11704|11703.4|11705.4|11704.8|11705.6|11705|11703.8|11703.2|57
1757526600000|2025-09-10 17:50:00|11704.9|11704.3|11704.8|11704.2|11705.4|11704.8|11703.8|11703.2|62
1757526900000|2025-09-10 17:55:00|11704.7|11704.1|11706.1|11704.8|11707|11706.4|11704.7|11704.1|95
1757527200000|2025-09-10 18:00:00|11706.2|11704.9|11706.5|11705.6|11707.5|11706.9|11705.3|11704.3|113
1757527500000|2025-09-10 18:05:00|11706.4|11705.5|11707.2|11706.6|11707.4|11706.8|11706.3|11705.4|73
1757527800000|2025-09-10 18:10:00|11707.3|11706.7|11708.1|11707.5|11708.8|11708.2|11707|11706.4|77
1757528100000|2025-09-10 18:15:00|11708.3|11707.7|11710|11709.4|11711.1|11710.5|11708.2|11707.6|108
1757528400000|2025-09-10 18:20:00|11710.3|11709.7|11712.3|11711.4|11712.5|11711.6|11710.1|11709.5|89
1757528700000|2025-09-10 18:25:00|11712.6|11711.7|11710.9|11710.3|11712.6|11711.7|11710.3|11709.7|78
1757529000000|2025-09-10 18:30:00|11710.5|11709.9|11710.5|11709.9|11711|11710.4|11709.2|11708.6|76
1757529300000|2025-09-10 18:35:00|11710.6|11710|11708.5|11707.9|11710.6|11710|11708.4|11707.6|89
1757529600000|2025-09-10 18:40:00|11708.6|11708|11707.6|11706.7|11709.4|11708.8|11706.7|11706.1|75
1757529900000|2025-09-10 18:45:00|11707.5|11706.6|11704.2|11703.6|11707.5|11706.6|11703.3|11702.7|104
1757530200000|2025-09-10 18:50:00|11704.3|11703.7|11704.6|11704|11706.4|11705.8|11704|11703.4|110
1757530500000|2025-09-10 18:55:00|11704.7|11704.1|11705.2|11704.6|11705.3|11704.7|11703.9|11703.3|108
1757530800000|2025-09-10 19:00:00|11705|11704.4|11704.2|11703.6|11705.2|11704.6|11703.8|11703.2|73
1757531100000|2025-09-10 19:05:00|11704.1|11703.5|11701.6|11701|11704.2|11703.6|11701.6|11701|58
1757531400000|2025-09-10 19:10:00|11701.5|11700.9|11700.1|11699.5|11701.6|11701|11699.8|11698.9|104
1757531700000|2025-09-10 19:15:00|11700|11699.4|11698.2|11697.6|11700.5|11699.9|11698|11697.4|93
1757532000000|2025-09-10 19:20:00|11697.9|11697.3|11697.9|11697.3|11698.2|11697.6|11697.1|11696.5|99
1757532300000|2025-09-10 19:25:00|11698.1|11697.5|11696.8|11695.9|11699.2|11698.6|11696.2|11695.6|70
1757532600000|2025-09-10 19:30:00|11696.6|11695.7|11695.2|11694.6|11696.9|11695.8|11694.3|11693.5|99
1757532900000|2025-09-10 19:35:00|11694.8|11694.2|11695.7|11695.1|11695.9|11695.3|11694.4|11693.8|62
1757533200000|2025-09-10 19:40:00|11696|11695|11695.1|11694.5|11696.3|11695.3|11694.2|11693.6|82
1757533500000|2025-09-10 19:45:00|11695.2|11694.6|11698.4|11697.8|11698.6|11698|11694.4|11693.8|89
1757533800000|2025-09-10 19:50:00|11698.6|11698|11700.2|11699.6|11700.6|11700|11698.3|11697.7|64
1757534100000|2025-09-10 19:55:00|11700|11699.4|11700.7|11700.1|11701.1|11700.5|11699.5|11698.9|116
1757534400000|2025-09-10 20:00:00|11700.5|11699.9|11701.1|11700.5|11701.7|11701.1|11700.5|11699.9|73
1757534700000|2025-09-10 20:05:00|11701.2|11700.6|11699.2|11698.6|11701.7|11701.1|11698.7|11698.1|36
1757535000000|2025-09-10 20:10:00|11698.9|11698.3|11697.8|11697.2|11699.3|11698.7|11697.8|11697.2|44
1757535300000|2025-09-10 20:15:00|11697.7|11697.1|11697.3|11696.7|11698.3|11697.7|11697.2|11696.6|38
1757535600000|2025-09-10 20:20:00|11697.4|11696.8|11696.5|11695.9|11698.4|11697.8|11696.2|11695.6|61
1757535900000|2025-09-10 20:25:00|11696.4|11695.8|11696.6|11696|11697.6|11697|11695.7|11695.1|54
1757536200000|2025-09-10 20:30:00|11696.7|11696.1|11696.2|11695.6|11697.1|11696.5|11696|11695.4|41
1757536500000|2025-09-10 20:35:00|11696.3|11695.7|11696.3|11695.7|11696.5|11695.9|11695.9|11695.3|29
1757536800000|2025-09-10 20:40:00|11696.2|11695.6|11696.5|11695.9|11696.9|11696.3|11695.8|11695.2|47
1757537100000|2025-09-10 20:45:00|11696.6|11696|11696.4|11695.5|11697.4|11696.5|11695.9|11695|43
1757537400000|2025-09-10 20:50:00|11696.3|11695.4|11696.1|11695.2|11696.8|11695.9|11694.7|11693.8|77
1757537700000|2025-09-10 20:55:00|11696.4|11694.9|11697.2|11694.6|11697.8|11695.4|11695|11692.6|168
1757538000000|2025-09-10 21:00:00|11697.7|11693.8|11698.1|11692.9|11698.5|11694.1|11697.4|11692.4|36
1757538300000|2025-09-10 21:05:00|11698.7|11692.6|11700.6|11694|11702.3|11695.7|11698.5|11692.6|38
1757538600000|2025-09-10 21:10:00|11700.7|11694.1|11700.4|11693.8|11700.7|11694.3|11700.2|11693.8|7
1757538900000|2025-09-10 21:15:00|11700.5|11693.9|11700.6|11694.1|11700.6|11694.2|11700.2|11693.6|12
1757539200000|2025-09-10 21:20:00|11700.5|11694|11699.9|11695.1|11700.5|11695.2|11699.9|11693.8|8
1757539500000|2025-09-10 21:25:00|11700.3|11694.7|11700.6|11694.6|11700.6|11694.9|11700.2|11694.6|4
1757539800000|2025-09-10 21:30:00|11700.7|11694.4|11701.1|11696.9|11701.3|11697|11700.2|11694.1|22
1757540100000|2025-09-10 21:35:00|11701|11697|11701.7|11696.4|11703.4|11697.4|11700|11695.6|52
1757540400000|2025-09-10 21:40:00|11701.8|11696.5|11702.1|11695.5|11702.5|11696.6|11701|11694.9|12
1757540700000|2025-09-10 21:45:00|11702.6|11696|11701.8|11695.2|11702.6|11696|11701.8|11695.2|4
1757541000000|2025-09-10 21:50:00|11702.3|11695.7|11704.7|11698.1|11704.7|11698.1|11702.2|11695.6|43
1757541300000|2025-09-10 21:55:00|11704.8|11698.2|11704.1|11697.6|11704.8|11698.2|11704|11697.5|12
1757541600000|2025-09-10 22:00:00|11703.2|11696.7|11701.5|11699.4|11703.9|11700.1|11700.2|11695.8|68
1757541900000|2025-09-10 22:05:00|11701.2|11699.7|11701|11699.8|11701.3|11700.1|11700.7|11699.3|30
1757542200000|2025-09-10 22:10:00|11701.2|11700.1|11700|11699.1|11701.3|11700.2|11699.8|11698.9|22
1757542500000|2025-09-10 22:15:00|11700.1|11699.2|11700.9|11700|11700.9|11700|11699.9|11698.7|19
1757542800000|2025-09-10 22:20:00|11700.8|11699.9|11701.7|11700.8|11702|11701.1|11700.7|11699.8|32
1757543100000|2025-09-10 22:25:00|11701.6|11700.7|11702.5|11701.3|11702.5|11701.6|11701.2|11700.3|21
1757543400000|2025-09-10 22:30:00|11702.3|11701.4|11702.2|11701.3|11702.5|11701.6|11701.8|11700.8|23
1757543700000|2025-09-10 22:35:00|11702|11701.1|11702.7|11701.8|11702.8|11701.9|11702|11700.8|20
1757544000000|2025-09-10 22:40:00|11703|11701.2|11703.1|11702.2|11703.4|11702.2|11702.6|11701.1|26
1757544300000|2025-09-10 22:45:00|11703.5|11702.6|11703|11702.1|11703.6|11702.7|11703|11702|25
1757544600000|2025-09-10 22:50:00|11703.1|11702|11702.1|11701.2|11703.1|11702|11701.9|11700.7|21
1757544900000|2025-09-10 22:55:00|11702.3|11701.4|11703.4|11702.8|11704|11703.2|11702.3|11701.4|26
1757545200000|2025-09-10 23:00:00|11703.2|11702.6|11702.7|11701.8|11703.4|11702.6|11701.5|11700.4|37
1757545500000|2025-09-10 23:05:00|11702.6|11701.7|11704.1|11703.2|11704.5|11703.5|11702.1|11701|34
1757545800000|2025-09-10 23:10:00|11704|11703.1|11703.4|11702.5|11704.4|11703.2|11703.1|11702.1|21
1757546100000|2025-09-10 23:15:00|11703.5|11702.6|11705.1|11704.5|11705.4|11704.6|11703.5|11702.5|35
1757546400000|2025-09-10 23:20:00|11705.2|11704.6|11705.2|11704.3|11706.9|11706|11704.6|11703.6|33
1757546700000|2025-09-10 23:25:00|11705.1|11704.2|11704.4|11703.5|11705.2|11704.3|11703.9|11703|28
1757547000000|2025-09-10 23:30:00|11704.8|11703.9|11704.7|11702.9|11705.1|11704|11703.7|11702.8|32
1757547300000|2025-09-10 23:35:00|11704.3|11703.2|11704|11703.1|11704.5|11703.3|11703.6|11702.4|31
1757547600000|2025-09-10 23:40:00|11704.1|11703.2|11703.3|11702.4|11704.6|11703.2|11703.3|11702.2|16
1757547900000|2025-09-10 23:45:00|11703.4|11702.5|11704.2|11703.6|11705|11704.4|11703.3|11702.4|49
1757548200000|2025-09-10 23:50:00|11704.3|11703.7|11702.7|11702.1|11704.4|11703.8|11702.6|11701.7|35
1757548500000|2025-09-10 23:55:00|11702.6|11702|11703.9|11702.7|11703.9|11703|11702|11701|56
1757548800000|2025-09-11 00:00:00|11703.3|11702|11702.2|11701.6|11703.5|11702.2|11701|11700.4|80
1757549100000|2025-09-11 00:05:00|11702.1|11701.5|11701.2|11700.3|11702.1|11701.5|11700.5|11699.9|61
1757549400000|2025-09-11 00:10:00|11701.4|11700.5|11701|11700.4|11701.4|11700.7|11700.1|11699.5|51
1757549700000|2025-09-11 00:15:00|11701.1|11700.5|11698.8|11697.9|11701.2|11700.6|11698|11697.4|72
1757550000000|2025-09-11 00:20:00|11698.7|11697.8|11699.3|11698.4|11699.6|11699|11697.9|11697.3|56
1757550300000|2025-09-11 00:25:00|11699.7|11698.8|11699.3|11698.7|11700.7|11699.8|11699.3|11698.5|49
1757550600000|2025-09-11 00:30:00|11699.4|11698.8|11699.1|11698.2|11700.3|11699.4|11698.7|11697.8|90
1757550900000|2025-09-11 00:35:00|11699|11698.1|11698.8|11698.2|11699.9|11699|11698.3|11697.4|67
1757551200000|2025-09-11 00:40:00|11699|11698.1|11697.7|11697.1|11699.1|11698.2|11697.1|11696.5|83
1757551500000|2025-09-11 00:45:00|11697.3|11696.7|11698.8|11697.9|11698.9|11698.3|11696.5|11695.9|72
1757551800000|2025-09-11 00:50:00|11698.5|11698.2|11696.8|11696.2|11699.9|11699.3|11696.4|11695.8|117
1757552100000|2025-09-11 00:55:00|11696.6|11695.7|11694.6|11694|11697.3|11696.7|11694.2|11693.6|108
1757552400000|2025-09-11 01:00:00|11694.4|11693.8|11696.6|11696|11696.9|11696.1|11693.6|11693|125
1757552700000|2025-09-11 01:05:00|11696.3|11695.7|11696.7|11696.1|11698|11697.4|11695.7|11695.1|64
1757553000000|2025-09-11 01:10:00|11696.8|11696.2|11696.9|11696.3|11698.6|11698|11696.5|11695.9|93
1757553300000|2025-09-11 01:15:00|11697|11696.4|11696.7|11696.1|11697.5|11696.9|11695.9|11695.3|70
1757553600000|2025-09-11 01:20:00|11696.1|11695.5|11697.9|11697.3|11697.9|11697.3|11695.8|11694.9|75
1757553900000|2025-09-11 01:25:00|11697.8|11697.2|11700.8|11700.2|11701.5|11700.7|11697.8|11697|106
1757554200000|2025-09-11 01:30:00|11701|11699.8|11700.8|11699.7|11702.9|11702|11700.5|11699.6|114
1757554500000|2025-09-11 01:35:00|11700.7|11699.8|11701|11700.1|11701.4|11700.5|11700.1|11699.2|60
1757554800000|2025-09-11 01:40:00|11700.7|11699.8|11700.1|11699.5|11701.6|11700.6|11699.6|11699|36
1757555100000|2025-09-11 01:45:00|11700.3|11699|11698.4|11697.8|11700.3|11699.3|11697.9|11697.3|60
1757555400000|2025-09-11 01:50:00|11698.3|11697.7|11698.2|11697.6|11698.6|11698|11697.2|11696.6|47
1757555700000|2025-09-11 01:55:00|11698.6|11698|11697.5|11696.9|11699.1|11698.5|11696.9|11696.3|87
1757556000000|2025-09-11 02:00:00|11697.4|11696.8|11698|11697.4|11698.3|11697.7|11696.9|11696.3|50
1757556300000|2025-09-11 02:05:00|11697.6|11697|11699.5|11698.6|11699.7|11698.8|11697.3|11696.7|40
1757556600000|2025-09-11 02:10:00|11699.4|11698.5|11699.2|11698.3|11699.7|11698.8|11698.1|11697.2|69
1757556900000|2025-09-11 02:15:00|11698.9|11698|11697.5|11696.6|11698.9|11698|11697.2|11696.3|46
1757557200000|2025-09-11 02:20:00|11697.4|11696.5|11695.1|11694.5|11697.4|11696.5|11694.3|11693.7|77
1757557500000|2025-09-11 02:25:00|11694.7|11694.1|11695.5|11694.9|11696.1|11695.5|11694.6|11693.9|59
1757557800000|2025-09-11 02:30:00|11695.7|11695.1|11696|11695.4|11696.1|11695.5|11695.1|11694.5|72
1757558100000|2025-09-11 02:35:00|11695.9|11695.3|11698.4|11697.8|11698.6|11698|11695.8|11695.2|45
1757558400000|2025-09-11 02:40:00|11698.3|11697.7|11697|11696.4|11698.4|11697.8|11696.8|11696.1|39
1757558700000|2025-09-11 02:45:00|11697.1|11696.5|11698.2|11697.6|11698.9|11698.3|11697.1|11696.1|54
1757559000000|2025-09-11 02:50:00|11698.1|11697.5|11697.4|11696.8|11698.2|11697.6|11697.1|11696.4|36
1757559300000|2025-09-11 02:55:00|11697.3|11696.7|11697.1|11696.5|11698|11697.4|11695.7|11695.1|63
1757559600000|2025-09-11 03:00:00|11696.8|11696.2|11700.3|11699.7|11700.3|11699.7|11696.8|11696.2|57
1757559900000|2025-09-11 03:05:00|11700.6|11700|11699.3|11698.4|11700.6|11700|11698.7|11697.8|48
1757560200000|2025-09-11 03:10:00|11699.5|11698.6|11698.3|11697.7|11699.7|11699.1|11698.3|11697.7|39
1757560500000|2025-09-11 03:15:00|11697.9|11697.3|11697.1|11696.5|11698.1|11697.5|11696.8|11696.2|35
1757560800000|2025-09-11 03:20:00|11697.6|11697|11698.3|11697.7|11698.5|11697.9|11697.3|11696.7|34
1757561100000|2025-09-11 03:25:00|11698.5|11697.9|11699.9|11699.3|11700.1|11699.5|11698.1|11697.5|71
1757561400000|2025-09-11 03:30:00|11699.6|11699|11699.2|11698.6|11699.8|11699.2|11698.1|11697.5|64
1757561700000|2025-09-11 03:35:00|11699.1|11698.5|11698.4|11697.8|11699.9|11699.3|11698.4|11697.5|51
1757562000000|2025-09-11 03:40:00|11698.1|11697.5|11697.5|11696.9|11698.5|11697.9|11697|11696.4|40
1757562300000|2025-09-11 03:45:00|11697.6|11697|11696.3|11695.4|11697.6|11697|11695.8|11695.2|42
1757562600000|2025-09-11 03:50:00|11696.1|11695.5|11695.3|11694.7|11696.9|11696|11695.3|11694.7|44
1757562900000|2025-09-11 03:55:00|11695.4|11694.8|11696.5|11695.6|11697.3|11696.6|11695.4|11694.8|64
1757563200000|2025-09-11 04:00:00|11696.4|11695.5|11697.2|11696.6|11697.7|11696.8|11696.3|11695.5|51
1757563500000|2025-09-11 04:05:00|11696.9|11696.3|11696.6|11696|11696.9|11696.3|11695.8|11695.2|38
1757563800000|2025-09-11 04:10:00|11696.8|11695.9|11696.7|11696.1|11697.2|11696.6|11696|11695.3|38
1757564100000|2025-09-11 04:15:00|11696.8|11695.9|11696.3|11695.4|11696.8|11696|11695.5|11694.9|46
1757564400000|2025-09-11 04:20:00|11696.1|11695.2|11695.7|11695.1|11697.4|11696.8|11695.4|11694.8|65
1757564700000|2025-09-11 04:25:00|11695.4|11694.8|11696.8|11695.9|11696.8|11695.9|11694.3|11693.7|63
1757565000000|2025-09-11 04:30:00|11696.7|11695.8|11697.2|11696.6|11697.9|11697|11696.4|11695.5|63
1757565300000|2025-09-11 04:35:00|11697.1|11696.5|11697.3|11696.7|11697.9|11697.3|11696.3|11695.1|57
1757565600000|2025-09-11 04:40:00|11697.2|11696.6|11698.4|11697.2|11698.4|11697.3|11697|11696.1|42
1757565900000|2025-09-11 04:45:00|11698.1|11696.6|11696.1|11695.5|11698.4|11697.1|11696.1|11695.5|39
1757566200000|2025-09-11 04:50:00|11696.2|11695.6|11696.9|11696.3|11697|11696.4|11695.7|11695|32
1757566500000|2025-09-11 04:55:00|11697.2|11696.6|11699.6|11698.7|11699.8|11699|11696.8|11696.2|90
1757566800000|2025-09-11 05:00:00|11699.7|11698.8|11698|11697.4|11699.7|11698.8|11697|11696.4|77
1757567100000|2025-09-11 05:05:00|11697.9|11697.3|11697.1|11696.5|11698.2|11697.6|11696.1|11695.5|57
1757567400000|2025-09-11 05:10:00|11697|11696.4|11694.8|11694.2|11697|11696.4|11694.1|11693.5|78
1757567700000|2025-09-11 05:15:00|11694.9|11694.3|11694.5|11693.9|11696.4|11695.2|11694.2|11693.6|74
1757568000000|2025-09-11 05:20:00|11694.6|11694|11696|11695.4|11696.6|11695.7|11694|11693|65
1757568300000|2025-09-11 05:25:00|11696.4|11695.1|11695.1|11694.5|11696.5|11695.7|11694.6|11694|49
1757568600000|2025-09-11 05:30:00|11695.2|11694.3|11696.6|11695.3|11697.2|11696.3|11693.6|11692.8|87
1757568900000|2025-09-11 05:35:00|11696.5|11695.1|11697.2|11696.6|11698.4|11697.8|11696.2|11695.1|76
1757569200000|2025-09-11 05:40:00|11697.1|11696.5|11696.2|11695.6|11698.4|11697.5|11696.2|11695.6|62
1757569500000|2025-09-11 05:45:00|11696.6|11696|11695.2|11694.6|11696.7|11696.1|11694.8|11694.2|60
1757569800000|2025-09-11 05:50:00|11695.3|11694.7|11693.2|11692.6|11695.7|11695.1|11693|11692.4|89
1757570100000|2025-09-11 05:55:00|11692.8|11692.2|11690.2|11689.6|11692.9|11692.3|11689.8|11689.1|202
1757570400000|2025-09-11 06:00:00|11690.1|11689.5|11689.2|11688.6|11691|11690.4|11687.2|11686.6|248
1757570700000|2025-09-11 06:05:00|11689|11688.4|11695|11694.4|11695|11694.4|11688|11687.4|199
1757571000000|2025-09-11 06:10:00|11695.6|11695|11687.4|11686.8|11697.3|11696.7|11687.3|11686.7|304
1757571300000|2025-09-11 06:15:00|11687.2|11686.6|11687.8|11687.2|11688.9|11688.3|11684.1|11683.5|255
1757571600000|2025-09-11 06:20:00|11688.6|11688|11693|11692.4|11693.1|11692.5|11687.6|11687|208
1757571900000|2025-09-11 06:25:00|11693.2|11692.6|11693.9|11693.3|11694.8|11694.2|11691.9|11691.3|176
1757572200000|2025-09-11 06:30:00|11694.2|11693.6|11692.7|11692.1|11694.8|11694.2|11692.2|11691.6|196
1757572500000|2025-09-11 06:35:00|11692.8|11692.2|11692.4|11691.8|11693.5|11692.9|11690.2|11689.3|186
1757572800000|2025-09-11 06:40:00|11692.3|11691.7|11691.3|11690.7|11694.8|11694.2|11690.2|11689.5|179
1757573100000|2025-09-11 06:45:00|11691|11690.4|11691.3|11690.7|11693.6|11693|11690.5|11689.5|162
1757573400000|2025-09-11 06:50:00|11691.1|11690.5|11693|11692.4|11695|11694.4|11691.1|11690.5|154
1757573700000|2025-09-11 06:55:00|11692.8|11692.2|11691.2|11690.6|11692.9|11692.3|11687|11686.4|286
1757574000000|2025-09-11 07:00:00|11691.4|11690.8|11690.1|11689.5|11694.9|11694.3|11689.2|11688.6|326
1757574300000|2025-09-11 07:05:00|11690.5|11689.9|11692.9|11692.3|11694.7|11694.1|11687.8|11687.2|378
1757574600000|2025-09-11 07:10:00|11692.7|11692.1|11694|11693.1|11696.8|11696.2|11690.1|11689.5|352
1757574900000|2025-09-11 07:15:00|11693.9|11693|11690.4|11689.8|11695.4|11694.8|11688.5|11687.9|274
1757575200000|2025-09-11 07:20:00|11690.3|11689.7|11691.8|11691.2|11692.1|11691.5|11689.1|11688.5|176
1757575500000|2025-09-11 07:25:00|11691.5|11690.9|11690.8|11690.2|11692|11691.4|11688.5|11687.9|252
1757575800000|2025-09-11 07:30:00|11690.7|11690.1|11691.5|11690.9|11692.9|11692.3|11687.5|11686.6|218
1757576100000|2025-09-11 07:35:00|11691.2|11690.6|11692.7|11692.1|11693.9|11693.3|11690.6|11690|187
1757576400000|2025-09-11 07:40:00|11692.8|11692.2|11693.6|11693|11695|11694.4|11691.8|11691.2|182
1757576700000|2025-09-11 07:45:00|11693.4|11692.8|11692.7|11692.1|11694.5|11693.9|11691.5|11690.9|154
1757577000000|2025-09-11 07:50:00|11693.2|11692.6|11691.1|11690.5|11694.1|11693.5|11690.7|11690.1|166
1757577300000|2025-09-11 07:55:00|11691.2|11690.6|11692.7|11692.1|11693.4|11692.8|11689.8|11689.2|197
1757577600000|2025-09-11 08:00:00|11692.8|11692.2|11692.6|11692|11693.7|11693.1|11691|11690.4|208
1757577900000|2025-09-11 08:05:00|11692.5|11691.9|11691.1|11690.2|11693.4|11692.8|11690|11689.4|181
1757578200000|2025-09-11 08:10:00|11690.9|11690.3|11690.4|11689.8|11692.6|11692|11689.1|11688.5|171
1757578500000|2025-09-11 08:15:00|11690.5|11689.9|11693.6|11693|11693.8|11693.2|11690.5|11689.9|129
1757578800000|2025-09-11 08:20:00|11693.4|11692.8|11693.6|11693|11694.9|11694.3|11692.5|11691.9|140
1757579100000|2025-09-11 08:25:00|11693.5|11692.9|11693.4|11692.8|11695.1|11694.5|11693|11692.4|124
1757579400000|2025-09-11 08:30:00|11693.1|11692.5|11694|11693.4|11695.2|11694.6|11691.4|11690.8|171
1757579700000|2025-09-11 08:35:00|11694.1|11693.5|11693.7|11693.1|11695|11694.4|11691.6|11691|137
1757580000000|2025-09-11 08:40:00|11693.8|11693.2|11693.4|11692.8|11695.4|11694.5|11692|11691.4|131
1757580300000|2025-09-11 08:45:00|11693.3|11692.7|11695.8|11695.2|11696.1|11695.2|11692.9|11692.3|145
1757580600000|2025-09-11 08:50:00|11695.6|11695|11694|11693.4|11695.8|11695.2|11692.6|11692|141
1757580900000|2025-09-11 08:55:00|11693.7|11693.1|11692.6|11692|11695|11694.4|11692.2|11691.6|166
1757581200000|2025-09-11 09:00:00|11692.5|11691.9|11686.5|11685.9|11694.1|11693.2|11686.4|11685.8|159
1757581500000|2025-09-11 09:05:00|11686.4|11685.8|11688.3|11687.7|11689.1|11688.5|11686.2|11685.6|186
1757581800000|2025-09-11 09:10:00|11688.2|11687.6|11688.5|11687.9|11690.6|11690|11687.4|11686.8|140
1757582100000|2025-09-11 09:15:00|11688.6|11688|11688.7|11688.1|11688.8|11688.2|11686.4|11685.8|125
1757582400000|2025-09-11 09:20:00|11688.2|11687.6|11688.2|11687.6|11689.8|11689|11687.1|11686.5|114
1757582700000|2025-09-11 09:25:00|11687.7|11687.1|11688.6|11688|11689|11688.3|11686.7|11686.1|138
1757583000000|2025-09-11 09:30:00|11688.3|11687.7|11687.6|11687|11691.3|11690.7|11687.1|11686.5|142
1757583300000|2025-09-11 09:35:00|11687.5|11686.9|11688.7|11688.1|11689.6|11689|11687.4|11686.8|124
1757583600000|2025-09-11 09:40:00|11688.9|11687.7|11682.1|11681.5|11688.9|11687.8|11681.5|11680.6|232
1757583900000|2025-09-11 09:45:00|11682.2|11681.6|11686.4|11685.8|11687.4|11686.8|11677.6|11676.8|247
1757584200000|2025-09-11 09:50:00|11686.2|11685.6|11685.7|11685.1|11687.2|11686.6|11683.9|11683.3|141
1757584500000|2025-09-11 09:55:00|11685.6|11685|11686.4|11685.8|11686.4|11685.8|11684|11683.4|111
1757584800000|2025-09-11 10:00:00|11686.6|11686|11687.2|11686.6|11687.8|11687.2|11684.2|11683.6|160
1757585100000|2025-09-11 10:05:00|11687.3|11686.7|11685.7|11685.1|11687.3|11686.7|11684.7|11684.1|144
1757585400000|2025-09-11 10:10:00|11685.8|11685.2|11687.6|11687|11687.7|11687.1|11685.8|11685.2|113
1757585700000|2025-09-11 10:15:00|11687.5|11686.9|11687.5|11686.9|11688.6|11688|11685.9|11685.3|163
1757586000000|2025-09-11 10:20:00|11687.6|11687|11687.4|11686.5|11688.7|11688.1|11685.7|11685.1|139
1757586300000|2025-09-11 10:25:00|11687.1|11686.6|11686.8|11686.2|11687.9|11687.3|11686.3|11685.7|117
1757586600000|2025-09-11 10:30:00|11686.7|11686.1|11684.5|11683.9|11687.4|11686.8|11684.1|11683.2|144
1757586900000|2025-09-11 10:35:00|11684.3|11683.7|11686.8|11685.9|11686.9|11686|11684.2|11683.6|201
1757587200000|2025-09-11 10:40:00|11686.6|11686|11686.4|11685.8|11688|11687.4|11685.3|11684.7|123
1757587500000|2025-09-11 10:45:00|11686.5|11685.9|11684.2|11683.6|11686.9|11686.3|11682.9|11682.3|122
1757587800000|2025-09-11 10:50:00|11684|11683.4|11683.2|11682.6|11684.4|11683.8|11680.6|11680|164
1757588100000|2025-09-11 10:55:00|11683.3|11682.7|11683.6|11683|11684.4|11683.8|11682.4|11681.5|140
1757588400000|2025-09-11 11:00:00|11683.3|11682.7|11686.9|11686|11687.6|11687|11682.8|11682.2|211
1757588700000|2025-09-11 11:05:00|11687.2|11686.6|11688|11687.4|11688.9|11688.3|11684.9|11684.3|145
1757589000000|2025-09-11 11:10:00|11688.5|11687.9|11688.7|11687.8|11691.4|11690.6|11688.1|11687.2|192
1757589300000|2025-09-11 11:15:00|11688.5|11687.6|11688.2|11687.6|11690.4|11689.5|11687.7|11686.9|156
1757589600000|2025-09-11 11:20:00|11688.3|11687.7|11684.5|11683.9|11690.2|11689.6|11684.2|11683.6|159
1757589900000|2025-09-11 11:25:00|11684.9|11684|11685.4|11684.8|11687.3|11686.5|11684.4|11683.7|145
1757590200000|2025-09-11 11:30:00|11685.5|11684.9|11684.6|11683.7|11687.2|11686.3|11684.6|11683.7|125
1757590500000|2025-09-11 11:35:00|11684.4|11683.5|11681.8|11680.9|11686|11685.2|11678.6|11678|171
1757590800000|2025-09-11 11:40:00|11681.9|11681|11682.3|11681.4|11683.9|11683|11681.7|11680.8|152
1757591100000|2025-09-11 11:45:00|11682|11681.5|11684.3|11683.7|11685.3|11684.7|11682|11681.5|118
1757591400000|2025-09-11 11:50:00|11684.7|11684.1|11689.3|11688.7|11691.2|11690.6|11684.4|11683.7|203
1757591700000|2025-09-11 11:55:00|11689.1|11688.5|11684.6|11683.7|11689.4|11688.8|11682.7|11682.1|364
1757592000000|2025-09-11 12:00:00|11684.9|11683.8|11686.3|11685.7|11688.9|11688.3|11684.7|11683.8|358
1757592300000|2025-09-11 12:05:00|11687|11686.4|11685.4|11684.8|11689.9|11689|11685.1|11684.5|234
1757592600000|2025-09-11 12:10:00|11685.6|11685|11687.7|11684|11687.7|11686|11683.6|11683|211
1757592900000|2025-09-11 12:15:00|11687.6|11683.9|11674.8|11673.9|11687.7|11684.9|11664.9|11664|845
1757593200000|2025-09-11 12:20:00|11674.6|11673.7|11679.5|11678.9|11680.7|11680.1|11669.9|11669.3|528
1757593500000|2025-09-11 12:25:00|11679.6|11679|11686.9|11680.9|11689.6|11688.7|11678|11677.4|511
1757593800000|2025-09-11 12:30:00|11687.8|11681.8|11715.9|11715|11718.4|11717.4|11663.9|11657.9|2305
1757594100000|2025-09-11 12:35:00|11716.4|11715.5|11712.3|11711.4|11721|11720.4|11709.2|11708.3|1360
1757594400000|2025-09-11 12:40:00|11712.2|11711.3|11705.8|11704.9|11713.6|11712.7|11696.7|11696.1|1155
1757594700000|2025-09-11 12:45:00|11706|11705.1|11698.6|11698|11708|11707.4|11693.1|11692.5|729
1757595000000|2025-09-11 12:50:00|11698.7|11698.1|11704.4|11703.8|11705.5|11704.6|11693|11692.4|706
1757595300000|2025-09-11 12:55:00|11704.5|11703.9|11715.4|11714.8|11719.2|11718.3|11702.4|11701.8|994
1757595600000|2025-09-11 13:00:00|11715.9|11715.3|11729.9|11729.3|11736.8|11735.8|11715.9|11715.3|1331
1757595900000|2025-09-11 13:05:00|11730|11729.4|11738.2|11737.6|11739.4|11738.7|11729.4|11728.8|1012
1757596200000|2025-09-11 13:10:00|11738.1|11737.2|11728.7|11728.1|11738.5|11737.6|11723.3|11722.7|847
1757596500000|2025-09-11 13:15:00|11728.8|11728.2|11720.5|11719.9|11730.2|11729.6|11715.6|11715|681
1757596800000|2025-09-11 13:20:00|11720.4|11719.8|11726.2|11725.6|11729.4|11728.8|11714.9|11713.9|689
1757597100000|2025-09-11 13:25:00|11726.3|11725.7|11725.1|11724.2|11727.7|11727.1|11720.5|11719.9|555
1757597400000|2025-09-11 13:30:00|11725.6|11724.7|11727.8|11727.2|11728.4|11727.8|11721.3|11720.3|674
1757597700000|2025-09-11 13:35:00|11726.8|11726.2|11728|11727.4|11731.2|11730.6|11723.3|11722.7|637
1757598000000|2025-09-11 13:40:00|11728.2|11727.6|11734.3|11733.4|11738.1|11737.5|11727.2|11726.6|486
1757598300000|2025-09-11 13:45:00|11734.5|11733.6|11730.9|11730.3|11734.5|11733.6|11725.4|11724.8|518
1757598600000|2025-09-11 13:50:00|11730.4|11729.8|11734.8|11734.2|11736.5|11735.9|11730.4|11729.8|368
1757598900000|2025-09-11 13:55:00|11735|11734.4|11739.7|11739.1|11741.1|11740.5|11734.5|11733.9|355
1757599200000|2025-09-11 14:00:00|11739.1|11738.5|11739.5|11738.9|11742.6|11741.7|11737|11736.4|359
1757599500000|2025-09-11 14:05:00|11739.7|11739.1|11737.9|11737.3|11744.3|11743.7|11736.9|11735.8|391
1757599800000|2025-09-11 14:10:00|11737.8|11737.2|11738.2|11737.6|11739.4|11738.8|11733|11732.4|366
1757600100000|2025-09-11 14:15:00|11738.5|11737.9|11744|11743.4|11744.4|11743.8|11736.6|11736|378
1757600400000|2025-09-11 14:20:00|11743.9|11743.3|11736.2|11735.6|11744.6|11744|11734.6|11734|368
1757600700000|2025-09-11 14:25:00|11736.3|11735.7|11732|11731.1|11737.1|11736.5|11729.6|11729|545
1757601000000|2025-09-11 14:30:00|11732.2|11731.3|11735.5|11734.9|11737.9|11737.3|11729.9|11729.3|399
1757601300000|2025-09-11 14:35:00|11735.6|11735|11737.6|11737|11738.2|11737.6|11734.9|11734.3|325
1757601600000|2025-09-11 14:40:00|11737.7|11737.1|11734.7|11733.3|11738.7|11738.1|11732.2|11731.6|278
1757601900000|2025-09-11 14:45:00|11734.8|11733.4|11734.9|11734.3|11737.2|11736.6|11732.2|11731.6|328
1757602200000|2025-09-11 14:50:00|11735|11734.4|11726.9|11726.3|11737.1|11736.5|11726.7|11726.1|362
1757602500000|2025-09-11 14:55:00|11726.7|11726.1|11728.9|11727.6|11731.2|11730.5|11725.9|11725.3|427
1757602800000|2025-09-11 15:00:00|11729|11727.7|11726.8|11726.2|11731.9|11731.3|11726.2|11725.6|311
1757603100000|2025-09-11 15:05:00|11727.6|11727|11732.2|11731.6|11732.9|11732.3|11727.3|11726.7|263
1757603400000|2025-09-11 15:10:00|11732.1|11731.5|11736.7|11736.1|11737.1|11736.5|11732|11731.4|291
1757603700000|2025-09-11 15:15:00|11736.8|11736.2|11739.9|11739.3|11741.1|11740.5|11736.2|11735.6|224
1757604000000|2025-09-11 15:20:00|11740|11739.4|11744|11743.4|11746.1|11745.5|11740|11739.3|433
1757604300000|2025-09-11 15:25:00|11743.9|11743.3|11738.3|11737.7|11744.4|11743.8|11737.2|11736.6|322
1757604600000|2025-09-11 15:30:00|11738.2|11737.6|11737.5|11736.9|11738.9|11738.3|11734.9|11734.3|238
1757604900000|2025-09-11 15:35:00|11737.6|11737|11736.5|11735.9|11738.5|11737.8|11733.1|11732.5|245
1757605200000|2025-09-11 15:40:00|11736.6|11736|11734.7|11734.1|11737.9|11737.3|11734.2|11733.6|175
1757605500000|2025-09-11 15:45:00|11734.9|11734.3|11732|11731.4|11734.9|11734.3|11730.8|11730.2|188
1757605800000|2025-09-11 15:50:00|11732.3|11731.7|11732.4|11731.8|11733.7|11733.1|11731.5|11730.9|167
1757606100000|2025-09-11 15:55:00|11732.6|11732|11731.9|11731.3|11734.4|11733.8|11730.7|11730.1|208
1757606400000|2025-09-11 16:00:00|11732.1|11731.5|11735.9|11735.3|11736.4|11735.8|11731|11730.4|204
1757606700000|2025-09-11 16:05:00|11736.1|11735.5|11737.3|11736.7|11737.6|11737|11735.1|11734.5|162
1757607000000|2025-09-11 16:10:00|11737.4|11736.8|11738.7|11738.1|11740.3|11739.2|11737.4|11736.8|164
1757607300000|2025-09-11 16:15:00|11738.6|11738|11736.7|11736.1|11739.6|11739|11735.8|11735.2|172
1757607600000|2025-09-11 16:20:00|11736.4|11735.8|11736.3|11735.7|11737.6|11737|11734.5|11733.9|182
1757607900000|2025-09-11 16:25:00|11736.2|11735.6|11733.9|11733.3|11736.2|11735.6|11733.3|11732.7|132
1757608200000|2025-09-11 16:30:00|11733.7|11733.1|11735.3|11734.7|11735.3|11734.7|11733.1|11732.1|165
1757608500000|2025-09-11 16:35:00|11735.6|11735|11737.1|11736.5|11738.7|11738|11734.8|11734.2|221
1757608800000|2025-09-11 16:40:00|11737|11736.4|11735.5|11734.9|11738.7|11738.1|11735.4|11734.8|136
1757609100000|2025-09-11 16:45:00|11735.4|11734.8|11735.4|11734.8|11736.8|11736.2|11733.8|11733.2|125
1757609400000|2025-09-11 16:50:00|11735.2|11734.6|11735.2|11734.3|11736.1|11735.2|11733.4|11732.8|99
1757609700000|2025-09-11 16:55:00|11735.1|11734.2|11736.8|11736.2|11737.4|11736.7|11734.2|11733.6|117
1757610000000|2025-09-11 17:00:00|11736.9|11736.3|11736.5|11735.9|11738.4|11737.5|11734.1|11733.5|220
1757610300000|2025-09-11 17:05:00|11736.9|11736.3|11734.7|11734.1|11737.2|11736.6|11733.9|11733.3|132
1757610600000|2025-09-11 17:10:00|11735.1|11734.5|11736.2|11735.6|11737.6|11737|11734.2|11733.6|159
1757610900000|2025-09-11 17:15:00|11736.3|11735.7|11737.9|11737.3|11739.2|11738.6|11735.9|11735.3|111
1757611200000|2025-09-11 17:20:00|11738|11737.4|11738.1|11737.5|11739|11738.4|11735.8|11735.2|138
1757611500000|2025-09-11 17:25:00|11738|11737.4|11734.8|11734.2|11738.4|11737.8|11734|11733.4|147
1757611800000|2025-09-11 17:30:00|11734.6|11734|11737|11736.4|11737.7|11737.1|11734.2|11733.6|137
1757612100000|2025-09-11 17:35:00|11736.9|11736.3|11735.2|11734.6|11736.9|11736.3|11733.6|11733|132
1757612400000|2025-09-11 17:40:00|11735.6|11735|11732.9|11732.3|11736|11735.4|11732.7|11732.1|120
1757612700000|2025-09-11 17:45:00|11733|11732.4|11728.6|11728|11733.3|11732.7|11728.2|11727.6|163
1757613000000|2025-09-11 17:50:00|11728.5|11727.9|11732.3|11731.4|11732.4|11731.5|11728.2|11727.6|130
1757613300000|2025-09-11 17:55:00|11731.9|11731.3|11732.3|11731.7|11732.7|11732.1|11731.8|11731.2|77
1757613600000|2025-09-11 18:00:00|11732.2|11731.6|11732.7|11732.1|11734.2|11733.6|11731.2|11730.6|103
1757613900000|2025-09-11 18:05:00|11732.8|11732.2|11734.4|11733.8|11735|11734.4|11732.7|11732.1|96
1757614200000|2025-09-11 18:10:00|11734.3|11733.7|11733.9|11733|11736.3|11735.7|11733.9|11733|110
1757614500000|2025-09-11 18:15:00|11733.7|11733.1|11732.6|11732|11734.3|11733.7|11732.4|11731.8|81
1757614800000|2025-09-11 18:20:00|11732.7|11732.1|11733.7|11733.1|11733.8|11733.2|11732.4|11731.8|82
1757615100000|2025-09-11 18:25:00|11733.8|11733.2|11733.4|11732.8|11734.4|11733.8|11732.8|11732.2|71
1757615400000|2025-09-11 18:30:00|11733.5|11732.9|11732.4|11731.8|11733.8|11733.2|11732.4|11731.8|92
1757615700000|2025-09-11 18:35:00|11732.3|11731.7|11733.9|11733.3|11734.1|11733.5|11731.7|11731.1|97
1757616000000|2025-09-11 18:40:00|11733.8|11733.2|11733.4|11732.8|11735.1|11734.5|11733.1|11732.5|88
1757616300000|2025-09-11 18:45:00|11733.2|11732.6|11734.9|11734.3|11735.1|11734.4|11733.2|11732.6|87
1757616600000|2025-09-11 18:50:00|11735.6|11735|11736.9|11736.3|11738.5|11737.9|11735.4|11734.8|92
1757616900000|2025-09-11 18:55:00|11736.8|11736.2|11735.8|11735.2|11738.2|11737.6|11735.8|11735.2|103
1757617200000|2025-09-11 19:00:00|11735.7|11735.1|11737.1|11736.2|11737.2|11736.3|11734.1|11733.5|139
1757617500000|2025-09-11 19:05:00|11737|11736.1|11737.5|11736.6|11739.1|11738.5|11736.8|11735.9|117
1757617800000|2025-09-11 19:10:00|11737.6|11736.7|11737|11736.1|11738.7|11737.8|11736|11735.1|98
1757618100000|2025-09-11 19:15:00|11737.1|11736.2|11737.6|11736.7|11738.7|11737.8|11736.7|11735.8|89
1757618400000|2025-09-11 19:20:00|11737.5|11736.6|11738.5|11737.6|11738.8|11737.9|11736.1|11735.2|75
1757618700000|2025-09-11 19:25:00|11738.4|11737.5|11736.9|11735.8|11738.5|11737.6|11736.2|11735.4|76
1757619000000|2025-09-11 19:30:00|11736.8|11735.7|11736.6|11735.7|11737.3|11736.4|11734.5|11733.6|89
1757619300000|2025-09-11 19:35:00|11737.1|11736.2|11736.3|11735.7|11738|11737.1|11735.5|11734.6|119
1757619600000|2025-09-11 19:40:00|11736.2|11735.6|11737.7|11736.5|11738.4|11737.3|11736.1|11735.5|78
1757619900000|2025-09-11 19:45:00|11737.5|11736.3|11738.2|11737.3|11738.3|11737.4|11737.1|11736.2|59
1757620200000|2025-09-11 19:50:00|11738.3|11737.4|11737.5|11736.9|11739|11738.1|11737.4|11736.8|59
1757620500000|2025-09-11 19:55:00|11737.6|11737|11737|11736.4|11738.4|11737.8|11736.8|11736.2|98
1757620800000|2025-09-11 20:00:00|11736.9|11736.3|11737.8|11737.2|11738.5|11737.9|11736.8|11736.2|66
1757621100000|2025-09-11 20:05:00|11737.7|11737.1|11738.2|11737.6|11739|11738.4|11737.4|11736.8|97
1757621400000|2025-09-11 20:10:00|11738.1|11737.5|11739.4|11738.5|11739.9|11738.9|11736.8|11736.2|91
1757621700000|2025-09-11 20:15:00|11739.3|11738.7|11738.1|11737.2|11739.5|11738.9|11737.7|11736.9|47
1757622000000|2025-09-11 20:20:00|11738.3|11737.4|11738.2|11737.6|11739.1|11738.2|11737.4|11736.7|41
1757622300000|2025-09-11 20:25:00|11738.1|11737.5|11737.6|11737|11740.1|11739.2|11737.5|11736.9|77
1757622600000|2025-09-11 20:30:00|11737.7|11737.1|11737.6|11737|11739.9|11739.3|11737.4|11736.8|61
1757622900000|2025-09-11 20:35:00|11737.9|11736.8|11739.1|11737.8|11739.5|11738.6|11737.9|11736.7|52
1757623200000|2025-09-11 20:40:00|11738.9|11738|11739.6|11738.7|11739.9|11739|11738.9|11737.9|29
1757623500000|2025-09-11 20:45:00|11739.5|11738.6|11737.8|11736.7|11740.2|11739.6|11737.6|11736.5|124
1757623800000|2025-09-11 20:50:00|11737.4|11736.1|11737.6|11736.7|11739|11738.1|11737.2|11736.1|85
1757624100000|2025-09-11 20:55:00|11738|11736.5|11736|11732.9|11739.2|11736.9|11735.4|11732|178
1757624400000|2025-09-11 21:00:00|11735.7|11732|11738|11731.4|11740|11733.4|11735.7|11729.2|13
1757624700000|2025-09-11 21:05:00|11738.2|11731.6|11738.7|11732.1|11738.7|11732.1|11737.7|11731.1|40
1757625000000|2025-09-11 21:10:00|11738.6|11732|11737.8|11731.2|11738.6|11732|11737.4|11730.8|15
1757625300000|2025-09-11 21:15:00|11737.7|11731.1|11737.7|11731.1|11738.3|11731.7|11737.4|11731|14
1757625600000|2025-09-11 21:20:00|11737.4|11731.6|11738.3|11731.7|11738.5|11731.9|11737.4|11730.8|15
1757625900000|2025-09-11 21:25:00|11738.4|11731.8|11738.6|11732|11738.6|11732|11737.5|11730.9|85
1757626200000|2025-09-11 21:30:00|11738.5|11731.9|11738.4|11731.8|11738.9|11732.3|11738.4|11731.8|23
1757626500000|2025-09-11 21:35:00|11738.6|11732|11738.6|11732|11738.8|11732.2|11738.4|11731.8|15
1757626800000|2025-09-11 21:40:00|11738.7|11732.1|11738.6|11732.3|11738.9|11732.4|11738.6|11732.1|21
1757627100000|2025-09-11 21:45:00|11738.7|11732.2|11738.4|11732.8|11738.7|11732.8|11737.9|11732.1|23
1757627400000|2025-09-11 21:50:00|11738.1|11732.9|11738.4|11733.5|11738.4|11733.5|11738|11732.9|36
1757627700000|2025-09-11 21:55:00|11738.5|11733.6|11738|11731.4|11739|11733.6|11737.8|11731.4|28
1757628000000|2025-09-11 22:00:00|11737.9|11731.3|11741.5|11739.1|11741.5|11739.6|11737.5|11731.3|144
1757628300000|2025-09-11 22:05:00|11741.2|11739.4|11739|11738.1|11741.2|11739.4|11738.7|11737.8|37
1757628600000|2025-09-11 22:10:00|11738.8|11737.9|11738.1|11737.2|11739.4|11738.4|11737.5|11736.6|44
1757628900000|2025-09-11 22:15:00|11737.9|11737|11738.5|11737.6|11738.9|11737.7|11737.8|11736.9|22
1757629200000|2025-09-11 22:20:00|11738.3|11737.4|11738|11737.1|11738.6|11737.6|11737.8|11736.9|18
1757629500000|2025-09-11 22:25:00|11738.1|11737|11738.1|11737.2|11739.3|11738.2|11737.9|11737|30
1757629800000|2025-09-11 22:30:00|11738.4|11737.5|11737.9|11737|11738.8|11737.9|11737.3|11736.4|29
1757630100000|2025-09-11 22:35:00|11737.7|11736.8|11738.9|11737.3|11739.4|11738.1|11737.7|11736.8|26
1757630400000|2025-09-11 22:40:00|11738.7|11737.2|11738.8|11737.1|11739.7|11738.4|11737.7|11736.4|34
1757630700000|2025-09-11 22:45:00|11739.1|11737|11738.1|11737.2|11739.2|11737.4|11737.9|11736.5|30
1757631000000|2025-09-11 22:50:00|11738|11737.1|11738.2|11737.3|11738.9|11737.7|11737.8|11736.5|30
1757631300000|2025-09-11 22:55:00|11738|11737.1|11739.6|11738.7|11739.7|11738.8|11738|11736.4|25
1757631600000|2025-09-11 23:00:00|11740|11739.1|11740.2|11739.3|11740.2|11739.3|11738.4|11737.5|49
1757631900000|2025-09-11 23:05:00|11740.3|11739.4|11739.6|11738.7|11740.9|11739.8|11739.4|11738.5|45
1757632200000|2025-09-11 23:10:00|11739.3|11738.4|11739|11738.4|11739.7|11738.8|11737.6|11736.7|44
1757632500000|2025-09-11 23:15:00|11739.2|11738|11737.6|11736.7|11739.2|11738.3|11737.4|11736.5|39
1757632800000|2025-09-11 23:20:00|11737.5|11736.6|11738.3|11737.4|11738.3|11737.6|11737.4|11736.5|28
1757633100000|2025-09-11 23:25:00|11738.1|11737.2|11737.6|11736.7|11738.1|11737.2|11737.2|11736|24
1757633400000|2025-09-11 23:30:00|11737.4|11736.5|11736.9|11736.3|11738|11737.3|11736.8|11736.2|35
1757633700000|2025-09-11 23:35:00|11736.8|11736.2|11738.1|11737.2|11738.2|11737.6|11736.8|11736.2|29
1757634000000|2025-09-11 23:40:00|11738|11737.1|11737|11736.4|11738.6|11737.7|11737|11736.4|24
1757634300000|2025-09-11 23:45:00|11737.2|11736.3|11735.4|11734.5|11737.3|11736.7|11735.1|11734.5|40
1757634600000|2025-09-11 23:50:00|11735.3|11734.4|11735.5|11734.1|11736.2|11735.2|11734.8|11733.9|39
1757634900000|2025-09-11 23:55:00|11735.4|11734.2|11734|11733.1|11736.2|11735.3|11733.8|11732.9|98
1757548800000|2025-09-11 00:00:00|11703.3|11702|11702.2|11701.6|11703.5|11702.2|11701|11700.4|80
1757549100000|2025-09-11 00:05:00|11702.1|11701.5|11701.2|11700.3|11702.1|11701.5|11700.5|11699.9|61
1757549400000|2025-09-11 00:10:00|11701.4|11700.5|11701|11700.4|11701.4|11700.7|11700.1|11699.5|51
1757549700000|2025-09-11 00:15:00|11701.1|11700.5|11698.8|11697.9|11701.2|11700.6|11698|11697.4|72
1757550000000|2025-09-11 00:20:00|11698.7|11697.8|11699.3|11698.4|11699.6|11699|11697.9|11697.3|56
1757550300000|2025-09-11 00:25:00|11699.7|11698.8|11699.3|11698.7|11700.7|11699.8|11699.3|11698.5|49
1757550600000|2025-09-11 00:30:00|11699.4|11698.8|11699.1|11698.2|11700.3|11699.4|11698.7|11697.8|90
1757550900000|2025-09-11 00:35:00|11699|11698.1|11698.8|11698.2|11699.9|11699|11698.3|11697.4|67
1757551200000|2025-09-11 00:40:00|11699|11698.1|11697.7|11697.1|11699.1|11698.2|11697.1|11696.5|83
1757551500000|2025-09-11 00:45:00|11697.3|11696.7|11698.8|11697.9|11698.9|11698.3|11696.5|11695.9|72
1757551800000|2025-09-11 00:50:00|11698.5|11698.2|11696.8|11696.2|11699.9|11699.3|11696.4|11695.8|117
1757552100000|2025-09-11 00:55:00|11696.6|11695.7|11694.6|11694|11697.3|11696.7|11694.2|11693.6|108
1757552400000|2025-09-11 01:00:00|11694.4|11693.8|11696.6|11696|11696.9|11696.1|11693.6|11693|125
1757552700000|2025-09-11 01:05:00|11696.3|11695.7|11696.7|11696.1|11698|11697.4|11695.7|11695.1|64
1757553000000|2025-09-11 01:10:00|11696.8|11696.2|11696.9|11696.3|11698.6|11698|11696.5|11695.9|93
1757553300000|2025-09-11 01:15:00|11697|11696.4|11696.7|11696.1|11697.5|11696.9|11695.9|11695.3|70
1757553600000|2025-09-11 01:20:00|11696.1|11695.5|11697.9|11697.3|11697.9|11697.3|11695.8|11694.9|75
1757553900000|2025-09-11 01:25:00|11697.8|11697.2|11700.8|11700.2|11701.5|11700.7|11697.8|11697|106
1757554200000|2025-09-11 01:30:00|11701|11699.8|11700.8|11699.7|11702.9|11702|11700.5|11699.6|114
1757554500000|2025-09-11 01:35:00|11700.7|11699.8|11701|11700.1|11701.4|11700.5|11700.1|11699.2|60
1757554800000|2025-09-11 01:40:00|11700.7|11699.8|11700.1|11699.5|11701.6|11700.6|11699.6|11699|36
1757555100000|2025-09-11 01:45:00|11700.3|11699|11698.4|11697.8|11700.3|11699.3|11697.9|11697.3|60
1757555400000|2025-09-11 01:50:00|11698.3|11697.7|11698.2|11697.6|11698.6|11698|11697.2|11696.6|47
1757555700000|2025-09-11 01:55:00|11698.6|11698|11697.5|11696.9|11699.1|11698.5|11696.9|11696.3|87
1757556000000|2025-09-11 02:00:00|11697.4|11696.8|11698|11697.4|11698.3|11697.7|11696.9|11696.3|50
1757556300000|2025-09-11 02:05:00|11697.6|11697|11699.5|11698.6|11699.7|11698.8|11697.3|11696.7|40
1757556600000|2025-09-11 02:10:00|11699.4|11698.5|11699.2|11698.3|11699.7|11698.8|11698.1|11697.2|69
1757556900000|2025-09-11 02:15:00|11698.9|11698|11697.5|11696.6|11698.9|11698|11697.2|11696.3|46
1757557200000|2025-09-11 02:20:00|11697.4|11696.5|11695.1|11694.5|11697.4|11696.5|11694.3|11693.7|77
1757557500000|2025-09-11 02:25:00|11694.7|11694.1|11695.5|11694.9|11696.1|11695.5|11694.6|11693.9|59
1757557800000|2025-09-11 02:30:00|11695.7|11695.1|11696|11695.4|11696.1|11695.5|11695.1|11694.5|72
1757558100000|2025-09-11 02:35:00|11695.9|11695.3|11698.4|11697.8|11698.6|11698|11695.8|11695.2|45
1757558400000|2025-09-11 02:40:00|11698.3|11697.7|11697|11696.4|11698.4|11697.8|11696.8|11696.1|39
1757558700000|2025-09-11 02:45:00|11697.1|11696.5|11698.2|11697.6|11698.9|11698.3|11697.1|11696.1|54
1757559000000|2025-09-11 02:50:00|11698.1|11697.5|11697.4|11696.8|11698.2|11697.6|11697.1|11696.4|36
1757559300000|2025-09-11 02:55:00|11697.3|11696.7|11697.1|11696.5|11698|11697.4|11695.7|11695.1|63
1757559600000|2025-09-11 03:00:00|11696.8|11696.2|11700.3|11699.7|11700.3|11699.7|11696.8|11696.2|57
1757559900000|2025-09-11 03:05:00|11700.6|11700|11699.3|11698.4|11700.6|11700|11698.7|11697.8|48
1757560200000|2025-09-11 03:10:00|11699.5|11698.6|11698.3|11697.7|11699.7|11699.1|11698.3|11697.7|39
1757560500000|2025-09-11 03:15:00|11697.9|11697.3|11697.1|11696.5|11698.1|11697.5|11696.8|11696.2|35
1757560800000|2025-09-11 03:20:00|11697.6|11697|11698.3|11697.7|11698.5|11697.9|11697.3|11696.7|34
1757561100000|2025-09-11 03:25:00|11698.5|11697.9|11699.9|11699.3|11700.1|11699.5|11698.1|11697.5|71
1757561400000|2025-09-11 03:30:00|11699.6|11699|11699.2|11698.6|11699.8|11699.2|11698.1|11697.5|64
1757561700000|2025-09-11 03:35:00|11699.1|11698.5|11698.4|11697.8|11699.9|11699.3|11698.4|11697.5|51
1757562000000|2025-09-11 03:40:00|11698.1|11697.5|11697.5|11696.9|11698.5|11697.9|11697|11696.4|40
1757562300000|2025-09-11 03:45:00|11697.6|11697|11696.3|11695.4|11697.6|11697|11695.8|11695.2|42
1757562600000|2025-09-11 03:50:00|11696.1|11695.5|11695.3|11694.7|11696.9|11696|11695.3|11694.7|44
1757562900000|2025-09-11 03:55:00|11695.4|11694.8|11696.5|11695.6|11697.3|11696.6|11695.4|11694.8|64
1757563200000|2025-09-11 04:00:00|11696.4|11695.5|11697.2|11696.6|11697.7|11696.8|11696.3|11695.5|51
1757563500000|2025-09-11 04:05:00|11696.9|11696.3|11696.6|11696|11696.9|11696.3|11695.8|11695.2|38
1757563800000|2025-09-11 04:10:00|11696.8|11695.9|11696.7|11696.1|11697.2|11696.6|11696|11695.3|38
1757564100000|2025-09-11 04:15:00|11696.8|11695.9|11696.3|11695.4|11696.8|11696|11695.5|11694.9|46
1757564400000|2025-09-11 04:20:00|11696.1|11695.2|11695.7|11695.1|11697.4|11696.8|11695.4|11694.8|65
1757564700000|2025-09-11 04:25:00|11695.4|11694.8|11696.8|11695.9|11696.8|11695.9|11694.3|11693.7|63
1757565000000|2025-09-11 04:30:00|11696.7|11695.8|11697.2|11696.6|11697.9|11697|11696.4|11695.5|63
1757565300000|2025-09-11 04:35:00|11697.1|11696.5|11697.3|11696.7|11697.9|11697.3|11696.3|11695.1|57
1757565600000|2025-09-11 04:40:00|11697.2|11696.6|11698.4|11697.2|11698.4|11697.3|11697|11696.1|42
1757565900000|2025-09-11 04:45:00|11698.1|11696.6|11696.1|11695.5|11698.4|11697.1|11696.1|11695.5|39
1757566200000|2025-09-11 04:50:00|11696.2|11695.6|11696.9|11696.3|11697|11696.4|11695.7|11695|32
1757566500000|2025-09-11 04:55:00|11697.2|11696.6|11699.6|11698.7|11699.8|11699|11696.8|11696.2|90
1757566800000|2025-09-11 05:00:00|11699.7|11698.8|11698|11697.4|11699.7|11698.8|11697|11696.4|77
1757567100000|2025-09-11 05:05:00|11697.9|11697.3|11697.1|11696.5|11698.2|11697.6|11696.1|11695.5|57
1757567400000|2025-09-11 05:10:00|11697|11696.4|11694.8|11694.2|11697|11696.4|11694.1|11693.5|78
1757567700000|2025-09-11 05:15:00|11694.9|11694.3|11694.5|11693.9|11696.4|11695.2|11694.2|11693.6|74
1757568000000|2025-09-11 05:20:00|11694.6|11694|11696|11695.4|11696.6|11695.7|11694|11693|65
1757568300000|2025-09-11 05:25:00|11696.4|11695.1|11695.1|11694.5|11696.5|11695.7|11694.6|11694|49
1757568600000|2025-09-11 05:30:00|11695.2|11694.3|11696.6|11695.3|11697.2|11696.3|11693.6|11692.8|87
1757568900000|2025-09-11 05:35:00|11696.5|11695.1|11697.2|11696.6|11698.4|11697.8|11696.2|11695.1|76
1757569200000|2025-09-11 05:40:00|11697.1|11696.5|11696.2|11695.6|11698.4|11697.5|11696.2|11695.6|62
1757569500000|2025-09-11 05:45:00|11696.6|11696|11695.2|11694.6|11696.7|11696.1|11694.8|11694.2|60
1757569800000|2025-09-11 05:50:00|11695.3|11694.7|11693.2|11692.6|11695.7|11695.1|11693|11692.4|89
1757570100000|2025-09-11 05:55:00|11692.8|11692.2|11690.2|11689.6|11692.9|11692.3|11689.8|11689.1|202
1757570400000|2025-09-11 06:00:00|11690.1|11689.5|11689.2|11688.6|11691|11690.4|11687.2|11686.6|248
1757570700000|2025-09-11 06:05:00|11689|11688.4|11695|11694.4|11695|11694.4|11688|11687.4|199
1757571000000|2025-09-11 06:10:00|11695.6|11695|11687.4|11686.8|11697.3|11696.7|11687.3|11686.7|304
1757571300000|2025-09-11 06:15:00|11687.2|11686.6|11687.8|11687.2|11688.9|11688.3|11684.1|11683.5|255
1757571600000|2025-09-11 06:20:00|11688.6|11688|11693|11692.4|11693.1|11692.5|11687.6|11687|208
1757571900000|2025-09-11 06:25:00|11693.2|11692.6|11693.9|11693.3|11694.8|11694.2|11691.9|11691.3|176
1757572200000|2025-09-11 06:30:00|11694.2|11693.6|11692.7|11692.1|11694.8|11694.2|11692.2|11691.6|196
1757572500000|2025-09-11 06:35:00|11692.8|11692.2|11692.4|11691.8|11693.5|11692.9|11690.2|11689.3|186
1757572800000|2025-09-11 06:40:00|11692.3|11691.7|11691.3|11690.7|11694.8|11694.2|11690.2|11689.5|179
1757573100000|2025-09-11 06:45:00|11691|11690.4|11691.3|11690.7|11693.6|11693|11690.5|11689.5|162
1757573400000|2025-09-11 06:50:00|11691.1|11690.5|11693|11692.4|11695|11694.4|11691.1|11690.5|154
1757573700000|2025-09-11 06:55:00|11692.8|11692.2|11691.2|11690.6|11692.9|11692.3|11687|11686.4|286
1757574000000|2025-09-11 07:00:00|11691.4|11690.8|11690.1|11689.5|11694.9|11694.3|11689.2|11688.6|326
1757574300000|2025-09-11 07:05:00|11690.5|11689.9|11692.9|11692.3|11694.7|11694.1|11687.8|11687.2|378
1757574600000|2025-09-11 07:10:00|11692.7|11692.1|11694|11693.1|11696.8|11696.2|11690.1|11689.5|352
1757574900000|2025-09-11 07:15:00|11693.9|11693|11690.4|11689.8|11695.4|11694.8|11688.5|11687.9|274
1757575200000|2025-09-11 07:20:00|11690.3|11689.7|11691.8|11691.2|11692.1|11691.5|11689.1|11688.5|176
1757575500000|2025-09-11 07:25:00|11691.5|11690.9|11690.8|11690.2|11692|11691.4|11688.5|11687.9|252
1757575800000|2025-09-11 07:30:00|11690.7|11690.1|11691.5|11690.9|11692.9|11692.3|11687.5|11686.6|218
1757576100000|2025-09-11 07:35:00|11691.2|11690.6|11692.7|11692.1|11693.9|11693.3|11690.6|11690|187
1757576400000|2025-09-11 07:40:00|11692.8|11692.2|11693.6|11693|11695|11694.4|11691.8|11691.2|182
1757576700000|2025-09-11 07:45:00|11693.4|11692.8|11692.7|11692.1|11694.5|11693.9|11691.5|11690.9|154
1757577000000|2025-09-11 07:50:00|11693.2|11692.6|11691.1|11690.5|11694.1|11693.5|11690.7|11690.1|166
1757577300000|2025-09-11 07:55:00|11691.2|11690.6|11692.7|11692.1|11693.4|11692.8|11689.8|11689.2|197
1757577600000|2025-09-11 08:00:00|11692.8|11692.2|11692.6|11692|11693.7|11693.1|11691|11690.4|208
1757577900000|2025-09-11 08:05:00|11692.5|11691.9|11691.1|11690.2|11693.4|11692.8|11690|11689.4|181
1757578200000|2025-09-11 08:10:00|11690.9|11690.3|11690.4|11689.8|11692.6|11692|11689.1|11688.5|171
1757578500000|2025-09-11 08:15:00|11690.5|11689.9|11693.6|11693|11693.8|11693.2|11690.5|11689.9|129
1757578800000|2025-09-11 08:20:00|11693.4|11692.8|11693.6|11693|11694.9|11694.3|11692.5|11691.9|140
1757579100000|2025-09-11 08:25:00|11693.5|11692.9|11693.4|11692.8|11695.1|11694.5|11693|11692.4|124
1757579400000|2025-09-11 08:30:00|11693.1|11692.5|11694|11693.4|11695.2|11694.6|11691.4|11690.8|171
1757579700000|2025-09-11 08:35:00|11694.1|11693.5|11693.7|11693.1|11695|11694.4|11691.6|11691|137
1757580000000|2025-09-11 08:40:00|11693.8|11693.2|11693.4|11692.8|11695.4|11694.5|11692|11691.4|131
1757580300000|2025-09-11 08:45:00|11693.3|11692.7|11695.8|11695.2|11696.1|11695.2|11692.9|11692.3|145
1757580600000|2025-09-11 08:50:00|11695.6|11695|11694|11693.4|11695.8|11695.2|11692.6|11692|141
1757580900000|2025-09-11 08:55:00|11693.7|11693.1|11692.6|11692|11695|11694.4|11692.2|11691.6|166
1757581200000|2025-09-11 09:00:00|11692.5|11691.9|11686.5|11685.9|11694.1|11693.2|11686.4|11685.8|159
1757581500000|2025-09-11 09:05:00|11686.4|11685.8|11688.3|11687.7|11689.1|11688.5|11686.2|11685.6|186
1757581800000|2025-09-11 09:10:00|11688.2|11687.6|11688.5|11687.9|11690.6|11690|11687.4|11686.8|140
1757582100000|2025-09-11 09:15:00|11688.6|11688|11688.7|11688.1|11688.8|11688.2|11686.4|11685.8|125
1757582400000|2025-09-11 09:20:00|11688.2|11687.6|11688.2|11687.6|11689.8|11689|11687.1|11686.5|114
1757582700000|2025-09-11 09:25:00|11687.7|11687.1|11688.6|11688|11689|11688.3|11686.7|11686.1|138
1757583000000|2025-09-11 09:30:00|11688.3|11687.7|11687.6|11687|11691.3|11690.7|11687.1|11686.5|142
1757583300000|2025-09-11 09:35:00|11687.5|11686.9|11688.7|11688.1|11689.6|11689|11687.4|11686.8|124
1757583600000|2025-09-11 09:40:00|11688.9|11687.7|11682.1|11681.5|11688.9|11687.8|11681.5|11680.6|232
1757583900000|2025-09-11 09:45:00|11682.2|11681.6|11686.4|11685.8|11687.4|11686.8|11677.6|11676.8|247
1757584200000|2025-09-11 09:50:00|11686.2|11685.6|11685.7|11685.1|11687.2|11686.6|11683.9|11683.3|141
1757584500000|2025-09-11 09:55:00|11685.6|11685|11686.4|11685.8|11686.4|11685.8|11684|11683.4|111
1757584800000|2025-09-11 10:00:00|11686.6|11686|11687.2|11686.6|11687.8|11687.2|11684.2|11683.6|160
1757585100000|2025-09-11 10:05:00|11687.3|11686.7|11685.7|11685.1|11687.3|11686.7|11684.7|11684.1|144
1757585400000|2025-09-11 10:10:00|11685.8|11685.2|11687.6|11687|11687.7|11687.1|11685.8|11685.2|113
1757585700000|2025-09-11 10:15:00|11687.5|11686.9|11687.5|11686.9|11688.6|11688|11685.9|11685.3|163
1757586000000|2025-09-11 10:20:00|11687.6|11687|11687.4|11686.5|11688.7|11688.1|11685.7|11685.1|139
1757586300000|2025-09-11 10:25:00|11687.1|11686.6|11686.8|11686.2|11687.9|11687.3|11686.3|11685.7|117
1757586600000|2025-09-11 10:30:00|11686.7|11686.1|11684.5|11683.9|11687.4|11686.8|11684.1|11683.2|144
1757586900000|2025-09-11 10:35:00|11684.3|11683.7|11686.8|11685.9|11686.9|11686|11684.2|11683.6|201
1757587200000|2025-09-11 10:40:00|11686.6|11686|11686.4|11685.8|11688|11687.4|11685.3|11684.7|123
1757587500000|2025-09-11 10:45:00|11686.5|11685.9|11684.2|11683.6|11686.9|11686.3|11682.9|11682.3|122
1757587800000|2025-09-11 10:50:00|11684|11683.4|11683.2|11682.6|11684.4|11683.8|11680.6|11680|164
1757588100000|2025-09-11 10:55:00|11683.3|11682.7|11683.6|11683|11684.4|11683.8|11682.4|11681.5|140
1757588400000|2025-09-11 11:00:00|11683.3|11682.7|11686.9|11686|11687.6|11687|11682.8|11682.2|211
1757588700000|2025-09-11 11:05:00|11687.2|11686.6|11688|11687.4|11688.9|11688.3|11684.9|11684.3|145
1757589000000|2025-09-11 11:10:00|11688.5|11687.9|11688.7|11687.8|11691.4|11690.6|11688.1|11687.2|192
1757589300000|2025-09-11 11:15:00|11688.5|11687.6|11688.2|11687.6|11690.4|11689.5|11687.7|11686.9|156
1757589600000|2025-09-11 11:20:00|11688.3|11687.7|11684.5|11683.9|11690.2|11689.6|11684.2|11683.6|159
1757589900000|2025-09-11 11:25:00|11684.9|11684|11685.4|11684.8|11687.3|11686.5|11684.4|11683.7|145
1757590200000|2025-09-11 11:30:00|11685.5|11684.9|11684.6|11683.7|11687.2|11686.3|11684.6|11683.7|125
1757590500000|2025-09-11 11:35:00|11684.4|11683.5|11681.8|11680.9|11686|11685.2|11678.6|11678|171
1757590800000|2025-09-11 11:40:00|11681.9|11681|11682.3|11681.4|11683.9|11683|11681.7|11680.8|152
1757591100000|2025-09-11 11:45:00|11682|11681.5|11684.3|11683.7|11685.3|11684.7|11682|11681.5|118
1757591400000|2025-09-11 11:50:00|11684.7|11684.1|11689.3|11688.7|11691.2|11690.6|11684.4|11683.7|203
1757591700000|2025-09-11 11:55:00|11689.1|11688.5|11684.6|11683.7|11689.4|11688.8|11682.7|11682.1|364
1757592000000|2025-09-11 12:00:00|11684.9|11683.8|11686.3|11685.7|11688.9|11688.3|11684.7|11683.8|358
1757592300000|2025-09-11 12:05:00|11687|11686.4|11685.4|11684.8|11689.9|11689|11685.1|11684.5|234
1757592600000|2025-09-11 12:10:00|11685.6|11685|11687.7|11684|11687.7|11686|11683.6|11683|211
1757592900000|2025-09-11 12:15:00|11687.6|11683.9|11674.8|11673.9|11687.7|11684.9|11664.9|11664|845
1757593200000|2025-09-11 12:20:00|11674.6|11673.7|11679.5|11678.9|11680.7|11680.1|11669.9|11669.3|528
1757593500000|2025-09-11 12:25:00|11679.6|11679|11686.9|11680.9|11689.6|11688.7|11678|11677.4|511
1757593800000|2025-09-11 12:30:00|11687.8|11681.8|11715.9|11715|11718.4|11717.4|11663.9|11657.9|2305
1757594100000|2025-09-11 12:35:00|11716.4|11715.5|11712.3|11711.4|11721|11720.4|11709.2|11708.3|1360
1757594400000|2025-09-11 12:40:00|11712.2|11711.3|11705.8|11704.9|11713.6|11712.7|11696.7|11696.1|1155
1757594700000|2025-09-11 12:45:00|11706|11705.1|11698.6|11698|11708|11707.4|11693.1|11692.5|729
1757595000000|2025-09-11 12:50:00|11698.7|11698.1|11704.4|11703.8|11705.5|11704.6|11693|11692.4|706
1757595300000|2025-09-11 12:55:00|11704.5|11703.9|11715.4|11714.8|11719.2|11718.3|11702.4|11701.8|994
1757595600000|2025-09-11 13:00:00|11715.9|11715.3|11729.9|11729.3|11736.8|11735.8|11715.9|11715.3|1331
1757595900000|2025-09-11 13:05:00|11730|11729.4|11738.2|11737.6|11739.4|11738.7|11729.4|11728.8|1012
1757596200000|2025-09-11 13:10:00|11738.1|11737.2|11728.7|11728.1|11738.5|11737.6|11723.3|11722.7|847
1757596500000|2025-09-11 13:15:00|11728.8|11728.2|11720.5|11719.9|11730.2|11729.6|11715.6|11715|681
1757596800000|2025-09-11 13:20:00|11720.4|11719.8|11726.2|11725.6|11729.4|11728.8|11714.9|11713.9|689
1757597100000|2025-09-11 13:25:00|11726.3|11725.7|11725.1|11724.2|11727.7|11727.1|11720.5|11719.9|555
1757597400000|2025-09-11 13:30:00|11725.6|11724.7|11727.8|11727.2|11728.4|11727.8|11721.3|11720.3|674
1757597700000|2025-09-11 13:35:00|11726.8|11726.2|11728|11727.4|11731.2|11730.6|11723.3|11722.7|637
1757598000000|2025-09-11 13:40:00|11728.2|11727.6|11734.3|11733.4|11738.1|11737.5|11727.2|11726.6|486
1757598300000|2025-09-11 13:45:00|11734.5|11733.6|11730.9|11730.3|11734.5|11733.6|11725.4|11724.8|518
1757598600000|2025-09-11 13:50:00|11730.4|11729.8|11734.8|11734.2|11736.5|11735.9|11730.4|11729.8|368
1757598900000|2025-09-11 13:55:00|11735|11734.4|11739.7|11739.1|11741.1|11740.5|11734.5|11733.9|355
1757599200000|2025-09-11 14:00:00|11739.1|11738.5|11739.5|11738.9|11742.6|11741.7|11737|11736.4|359
1757599500000|2025-09-11 14:05:00|11739.7|11739.1|11737.9|11737.3|11744.3|11743.7|11736.9|11735.8|391
1757599800000|2025-09-11 14:10:00|11737.8|11737.2|11738.2|11737.6|11739.4|11738.8|11733|11732.4|366
1757600100000|2025-09-11 14:15:00|11738.5|11737.9|11744|11743.4|11744.4|11743.8|11736.6|11736|378
1757600400000|2025-09-11 14:20:00|11743.9|11743.3|11736.2|11735.6|11744.6|11744|11734.6|11734|368
1757600700000|2025-09-11 14:25:00|11736.3|11735.7|11732|11731.1|11737.1|11736.5|11729.6|11729|545
1757601000000|2025-09-11 14:30:00|11732.2|11731.3|11735.5|11734.9|11737.9|11737.3|11729.9|11729.3|399
1757601300000|2025-09-11 14:35:00|11735.6|11735|11737.6|11737|11738.2|11737.6|11734.9|11734.3|325
1757601600000|2025-09-11 14:40:00|11737.7|11737.1|11734.7|11733.3|11738.7|11738.1|11732.2|11731.6|278
1757601900000|2025-09-11 14:45:00|11734.8|11733.4|11734.9|11734.3|11737.2|11736.6|11732.2|11731.6|328
1757602200000|2025-09-11 14:50:00|11735|11734.4|11726.9|11726.3|11737.1|11736.5|11726.7|11726.1|362
1757602500000|2025-09-11 14:55:00|11726.7|11726.1|11728.9|11727.6|11731.2|11730.5|11725.9|11725.3|427
1757602800000|2025-09-11 15:00:00|11729|11727.7|11726.8|11726.2|11731.9|11731.3|11726.2|11725.6|311
1757603100000|2025-09-11 15:05:00|11727.6|11727|11732.2|11731.6|11732.9|11732.3|11727.3|11726.7|263
1757603400000|2025-09-11 15:10:00|11732.1|11731.5|11736.7|11736.1|11737.1|11736.5|11732|11731.4|291
1757603700000|2025-09-11 15:15:00|11736.8|11736.2|11739.9|11739.3|11741.1|11740.5|11736.2|11735.6|224
1757604000000|2025-09-11 15:20:00|11740|11739.4|11744|11743.4|11746.1|11745.5|11740|11739.3|433
1757604300000|2025-09-11 15:25:00|11743.9|11743.3|11738.3|11737.7|11744.4|11743.8|11737.2|11736.6|322
1757604600000|2025-09-11 15:30:00|11738.2|11737.6|11737.5|11736.9|11738.9|11738.3|11734.9|11734.3|238
1757604900000|2025-09-11 15:35:00|11737.6|11737|11736.5|11735.9|11738.5|11737.8|11733.1|11732.5|245
1757605200000|2025-09-11 15:40:00|11736.6|11736|11734.7|11734.1|11737.9|11737.3|11734.2|11733.6|175
1757605500000|2025-09-11 15:45:00|11734.9|11734.3|11732|11731.4|11734.9|11734.3|11730.8|11730.2|188
1757605800000|2025-09-11 15:50:00|11732.3|11731.7|11732.4|11731.8|11733.7|11733.1|11731.5|11730.9|167
1757606100000|2025-09-11 15:55:00|11732.6|11732|11731.9|11731.3|11734.4|11733.8|11730.7|11730.1|208
1757606400000|2025-09-11 16:00:00|11732.1|11731.5|11735.9|11735.3|11736.4|11735.8|11731|11730.4|204
1757606700000|2025-09-11 16:05:00|11736.1|11735.5|11737.3|11736.7|11737.6|11737|11735.1|11734.5|162
1757607000000|2025-09-11 16:10:00|11737.4|11736.8|11738.7|11738.1|11740.3|11739.2|11737.4|11736.8|164
1757607300000|2025-09-11 16:15:00|11738.6|11738|11736.7|11736.1|11739.6|11739|11735.8|11735.2|172
1757607600000|2025-09-11 16:20:00|11736.4|11735.8|11736.3|11735.7|11737.6|11737|11734.5|11733.9|182
1757607900000|2025-09-11 16:25:00|11736.2|11735.6|11733.9|11733.3|11736.2|11735.6|11733.3|11732.7|132
1757608200000|2025-09-11 16:30:00|11733.7|11733.1|11735.3|11734.7|11735.3|11734.7|11733.1|11732.1|165
1757608500000|2025-09-11 16:35:00|11735.6|11735|11737.1|11736.5|11738.7|11738|11734.8|11734.2|221
1757608800000|2025-09-11 16:40:00|11737|11736.4|11735.5|11734.9|11738.7|11738.1|11735.4|11734.8|136
1757609100000|2025-09-11 16:45:00|11735.4|11734.8|11735.4|11734.8|11736.8|11736.2|11733.8|11733.2|125
1757609400000|2025-09-11 16:50:00|11735.2|11734.6|11735.2|11734.3|11736.1|11735.2|11733.4|11732.8|99
1757609700000|2025-09-11 16:55:00|11735.1|11734.2|11736.8|11736.2|11737.4|11736.7|11734.2|11733.6|117
1757610000000|2025-09-11 17:00:00|11736.9|11736.3|11736.5|11735.9|11738.4|11737.5|11734.1|11733.5|220
1757610300000|2025-09-11 17:05:00|11736.9|11736.3|11734.7|11734.1|11737.2|11736.6|11733.9|11733.3|132
1757610600000|2025-09-11 17:10:00|11735.1|11734.5|11736.2|11735.6|11737.6|11737|11734.2|11733.6|159
1757610900000|2025-09-11 17:15:00|11736.3|11735.7|11737.9|11737.3|11739.2|11738.6|11735.9|11735.3|111
1757611200000|2025-09-11 17:20:00|11738|11737.4|11738.1|11737.5|11739|11738.4|11735.8|11735.2|138
1757611500000|2025-09-11 17:25:00|11738|11737.4|11734.8|11734.2|11738.4|11737.8|11734|11733.4|147
1757611800000|2025-09-11 17:30:00|11734.6|11734|11737|11736.4|11737.7|11737.1|11734.2|11733.6|137
1757612100000|2025-09-11 17:35:00|11736.9|11736.3|11735.2|11734.6|11736.9|11736.3|11733.6|11733|132
1757612400000|2025-09-11 17:40:00|11735.6|11735|11732.9|11732.3|11736|11735.4|11732.7|11732.1|120
1757612700000|2025-09-11 17:45:00|11733|11732.4|11728.6|11728|11733.3|11732.7|11728.2|11727.6|163
1757613000000|2025-09-11 17:50:00|11728.5|11727.9|11732.3|11731.4|11732.4|11731.5|11728.2|11727.6|130
1757613300000|2025-09-11 17:55:00|11731.9|11731.3|11732.3|11731.7|11732.7|11732.1|11731.8|11731.2|77
1757613600000|2025-09-11 18:00:00|11732.2|11731.6|11732.7|11732.1|11734.2|11733.6|11731.2|11730.6|103
1757613900000|2025-09-11 18:05:00|11732.8|11732.2|11734.4|11733.8|11735|11734.4|11732.7|11732.1|96
1757614200000|2025-09-11 18:10:00|11734.3|11733.7|11733.9|11733|11736.3|11735.7|11733.9|11733|110
1757614500000|2025-09-11 18:15:00|11733.7|11733.1|11732.6|11732|11734.3|11733.7|11732.4|11731.8|81
1757614800000|2025-09-11 18:20:00|11732.7|11732.1|11733.7|11733.1|11733.8|11733.2|11732.4|11731.8|82
1757615100000|2025-09-11 18:25:00|11733.8|11733.2|11733.4|11732.8|11734.4|11733.8|11732.8|11732.2|71
1757615400000|2025-09-11 18:30:00|11733.5|11732.9|11732.4|11731.8|11733.8|11733.2|11732.4|11731.8|92
1757615700000|2025-09-11 18:35:00|11732.3|11731.7|11733.9|11733.3|11734.1|11733.5|11731.7|11731.1|97
1757616000000|2025-09-11 18:40:00|11733.8|11733.2|11733.4|11732.8|11735.1|11734.5|11733.1|11732.5|88
1757616300000|2025-09-11 18:45:00|11733.2|11732.6|11734.9|11734.3|11735.1|11734.4|11733.2|11732.6|87
1757616600000|2025-09-11 18:50:00|11735.6|11735|11736.9|11736.3|11738.5|11737.9|11735.4|11734.8|92
1757616900000|2025-09-11 18:55:00|11736.8|11736.2|11735.8|11735.2|11738.2|11737.6|11735.8|11735.2|103
1757617200000|2025-09-11 19:00:00|11735.7|11735.1|11737.1|11736.2|11737.2|11736.3|11734.1|11733.5|139
1757617500000|2025-09-11 19:05:00|11737|11736.1|11737.5|11736.6|11739.1|11738.5|11736.8|11735.9|117
1757617800000|2025-09-11 19:10:00|11737.6|11736.7|11737|11736.1|11738.7|11737.8|11736|11735.1|98
1757618100000|2025-09-11 19:15:00|11737.1|11736.2|11737.6|11736.7|11738.7|11737.8|11736.7|11735.8|89
1757618400000|2025-09-11 19:20:00|11737.5|11736.6|11738.5|11737.6|11738.8|11737.9|11736.1|11735.2|75
1757618700000|2025-09-11 19:25:00|11738.4|11737.5|11736.9|11735.8|11738.5|11737.6|11736.2|11735.4|76
1757619000000|2025-09-11 19:30:00|11736.8|11735.7|11736.6|11735.7|11737.3|11736.4|11734.5|11733.6|89
1757619300000|2025-09-11 19:35:00|11737.1|11736.2|11736.3|11735.7|11738|11737.1|11735.5|11734.6|119
1757619600000|2025-09-11 19:40:00|11736.2|11735.6|11737.7|11736.5|11738.4|11737.3|11736.1|11735.5|78
1757619900000|2025-09-11 19:45:00|11737.5|11736.3|11738.2|11737.3|11738.3|11737.4|11737.1|11736.2|59
1757620200000|2025-09-11 19:50:00|11738.3|11737.4|11737.5|11736.9|11739|11738.1|11737.4|11736.8|59
1757620500000|2025-09-11 19:55:00|11737.6|11737|11737|11736.4|11738.4|11737.8|11736.8|11736.2|98
1757620800000|2025-09-11 20:00:00|11736.9|11736.3|11737.8|11737.2|11738.5|11737.9|11736.8|11736.2|66
1757621100000|2025-09-11 20:05:00|11737.7|11737.1|11738.2|11737.6|11739|11738.4|11737.4|11736.8|97
1757621400000|2025-09-11 20:10:00|11738.1|11737.5|11739.4|11738.5|11739.9|11738.9|11736.8|11736.2|91
1757621700000|2025-09-11 20:15:00|11739.3|11738.7|11738.1|11737.2|11739.5|11738.9|11737.7|11736.9|47
1757622000000|2025-09-11 20:20:00|11738.3|11737.4|11738.2|11737.6|11739.1|11738.2|11737.4|11736.7|41
1757622300000|2025-09-11 20:25:00|11738.1|11737.5|11737.6|11737|11740.1|11739.2|11737.5|11736.9|77
1757622600000|2025-09-11 20:30:00|11737.7|11737.1|11737.6|11737|11739.9|11739.3|11737.4|11736.8|61
1757622900000|2025-09-11 20:35:00|11737.9|11736.8|11739.1|11737.8|11739.5|11738.6|11737.9|11736.7|52
1757623200000|2025-09-11 20:40:00|11738.9|11738|11739.6|11738.7|11739.9|11739|11738.9|11737.9|29
1757623500000|2025-09-11 20:45:00|11739.5|11738.6|11737.8|11736.7|11740.2|11739.6|11737.6|11736.5|124
1757623800000|2025-09-11 20:50:00|11737.4|11736.1|11737.6|11736.7|11739|11738.1|11737.2|11736.1|85
1757624100000|2025-09-11 20:55:00|11738|11736.5|11736|11732.9|11739.2|11736.9|11735.4|11732|178
1757624400000|2025-09-11 21:00:00|11735.7|11732|11738|11731.4|11740|11733.4|11735.7|11729.2|13
1757624700000|2025-09-11 21:05:00|11738.2|11731.6|11738.7|11732.1|11738.7|11732.1|11737.7|11731.1|40
1757625000000|2025-09-11 21:10:00|11738.6|11732|11737.8|11731.2|11738.6|11732|11737.4|11730.8|15
1757625300000|2025-09-11 21:15:00|11737.7|11731.1|11737.7|11731.1|11738.3|11731.7|11737.4|11731|14
1757625600000|2025-09-11 21:20:00|11737.4|11731.6|11738.3|11731.7|11738.5|11731.9|11737.4|11730.8|15
1757625900000|2025-09-11 21:25:00|11738.4|11731.8|11738.6|11732|11738.6|11732|11737.5|11730.9|85
1757626200000|2025-09-11 21:30:00|11738.5|11731.9|11738.4|11731.8|11738.9|11732.3|11738.4|11731.8|23
1757626500000|2025-09-11 21:35:00|11738.6|11732|11738.6|11732|11738.8|11732.2|11738.4|11731.8|15
1757626800000|2025-09-11 21:40:00|11738.7|11732.1|11738.6|11732.3|11738.9|11732.4|11738.6|11732.1|21
1757627100000|2025-09-11 21:45:00|11738.7|11732.2|11738.4|11732.8|11738.7|11732.8|11737.9|11732.1|23
1757627400000|2025-09-11 21:50:00|11738.1|11732.9|11738.4|11733.5|11738.4|11733.5|11738|11732.9|36
1757627700000|2025-09-11 21:55:00|11738.5|11733.6|11738|11731.4|11739|11733.6|11737.8|11731.4|28
1757628000000|2025-09-11 22:00:00|11737.9|11731.3|11741.5|11739.1|11741.5|11739.6|11737.5|11731.3|144
1757628300000|2025-09-11 22:05:00|11741.2|11739.4|11739|11738.1|11741.2|11739.4|11738.7|11737.8|37
1757628600000|2025-09-11 22:10:00|11738.8|11737.9|11738.1|11737.2|11739.4|11738.4|11737.5|11736.6|44
1757628900000|2025-09-11 22:15:00|11737.9|11737|11738.5|11737.6|11738.9|11737.7|11737.8|11736.9|22
1757629200000|2025-09-11 22:20:00|11738.3|11737.4|11738|11737.1|11738.6|11737.6|11737.8|11736.9|18
1757629500000|2025-09-11 22:25:00|11738.1|11737|11738.1|11737.2|11739.3|11738.2|11737.9|11737|30
1757629800000|2025-09-11 22:30:00|11738.4|11737.5|11737.9|11737|11738.8|11737.9|11737.3|11736.4|29
1757630100000|2025-09-11 22:35:00|11737.7|11736.8|11738.9|11737.3|11739.4|11738.1|11737.7|11736.8|26
1757630400000|2025-09-11 22:40:00|11738.7|11737.2|11738.8|11737.1|11739.7|11738.4|11737.7|11736.4|34
1757630700000|2025-09-11 22:45:00|11739.1|11737|11738.1|11737.2|11739.2|11737.4|11737.9|11736.5|30
1757631000000|2025-09-11 22:50:00|11738|11737.1|11738.2|11737.3|11738.9|11737.7|11737.8|11736.5|30
1757631300000|2025-09-11 22:55:00|11738|11737.1|11739.6|11738.7|11739.7|11738.8|11738|11736.4|25
1757631600000|2025-09-11 23:00:00|11740|11739.1|11740.2|11739.3|11740.2|11739.3|11738.4|11737.5|49
1757631900000|2025-09-11 23:05:00|11740.3|11739.4|11739.6|11738.7|11740.9|11739.8|11739.4|11738.5|45
1757632200000|2025-09-11 23:10:00|11739.3|11738.4|11739|11738.4|11739.7|11738.8|11737.6|11736.7|44
1757632500000|2025-09-11 23:15:00|11739.2|11738|11737.6|11736.7|11739.2|11738.3|11737.4|11736.5|39
1757632800000|2025-09-11 23:20:00|11737.5|11736.6|11738.3|11737.4|11738.3|11737.6|11737.4|11736.5|28
1757633100000|2025-09-11 23:25:00|11738.1|11737.2|11737.6|11736.7|11738.1|11737.2|11737.2|11736|24
1757633400000|2025-09-11 23:30:00|11737.4|11736.5|11736.9|11736.3|11738|11737.3|11736.8|11736.2|35
1757633700000|2025-09-11 23:35:00|11736.8|11736.2|11738.1|11737.2|11738.2|11737.6|11736.8|11736.2|29
1757634000000|2025-09-11 23:40:00|11738|11737.1|11737|11736.4|11738.6|11737.7|11737|11736.4|24
1757634300000|2025-09-11 23:45:00|11737.2|11736.3|11735.4|11734.5|11737.3|11736.7|11735.1|11734.5|40
1757634600000|2025-09-11 23:50:00|11735.3|11734.4|11735.5|11734.1|11736.2|11735.2|11734.8|11733.9|39
1757634900000|2025-09-11 23:55:00|11735.4|11734.2|11734|11733.1|11736.2|11735.3|11733.8|11732.9|98
1757635200000|2025-09-12 00:00:00|11733.7|11732.8|11734.3|11733.4|11735|11734.1|11732.8|11731.9|125
1757635500000|2025-09-12 00:05:00|11734.4|11733.5|11731.5|11730.6|11734.4|11733.5|11731.1|11730.2|110
1757635800000|2025-09-12 00:10:00|11731.3|11730.4|11730.8|11729.9|11732.5|11731.6|11729.7|11728.8|93
1757636100000|2025-09-12 00:15:00|11730.5|11729.6|11730.2|11729.3|11731|11730.4|11728.4|11727.7|144
1757636400000|2025-09-12 00:20:00|11729.6|11728.7|11729.9|11729|11730.6|11729.7|11729.1|11728.2|80
1757636700000|2025-09-12 00:25:00|11729.5|11728.6|11730.5|11729.6|11731.9|11731|11729.5|11728.6|65
1757637000000|2025-09-12 00:30:00|11730.2|11729.3|11729.3|11728.4|11731.3|11730.4|11728.9|11728.2|112
1757637300000|2025-09-12 00:35:00|11729.1|11728.2|11728.9|11728|11729.3|11728.4|11727.6|11726.4|88
1757637600000|2025-09-12 00:40:00|11728.8|11727.9|11729.9|11729|11730.1|11729.2|11728.1|11727.2|72
1757637900000|2025-09-12 00:45:00|11729.8|11729.2|11730.3|11729.4|11731.4|11730.5|11729.4|11728.5|97
1757638200000|2025-09-12 00:50:00|11730.6|11729.7|11734|11733.4|11734.7|11734.1|11730.1|11729.3|182
1757638500000|2025-09-12 00:55:00|11734.1|11733.5|11733.4|11732.5|11734.5|11733.9|11732.2|11731.6|148
1757638800000|2025-09-12 01:00:00|11733.6|11732.7|11729.6|11729|11734.8|11734.2|11729.4|11728.5|110
1757639100000|2025-09-12 01:05:00|11729.4|11728.8|11728.4|11727.8|11729.6|11729|11726.9|11726.1|141
1757639400000|2025-09-12 01:10:00|11728.3|11727.7|11727.4|11726.8|11728.7|11728.1|11727.3|11726.7|74
1757639700000|2025-09-12 01:15:00|11727.5|11726.9|11726.6|11725.1|11727.8|11727.2|11726.2|11725|60
1757640000000|2025-09-12 01:20:00|11726.5|11725.9|11727.5|11726.6|11728.4|11727.5|11726.5|11725.5|76
1757640300000|2025-09-12 01:25:00|11727.3|11726.4|11728.5|11727.9|11729.1|11728.2|11726.7|11725.8|69
1757640600000|2025-09-12 01:30:00|11728.7|11728.1|11728.7|11727.8|11730.6|11730|11728.5|11727.6|80
1757640900000|2025-09-12 01:35:00|11728.4|11727.5|11729.2|11728.6|11729.7|11728.8|11727.8|11726.9|90
1757641200000|2025-09-12 01:40:00|11729.1|11728.5|11728|11727.4|11729.4|11728.8|11727.6|11726.7|80
1757641500000|2025-09-12 01:45:00|11728.1|11727.2|11727.9|11727|11729.2|11728.3|11727.3|11726.4|82
1757641800000|2025-09-12 01:50:00|11727.4|11726.5|11726.8|11725.9|11727.8|11726.9|11726.3|11725.4|84
1757642100000|2025-09-12 01:55:00|11726.6|11726|11725.6|11725|11727|11726.4|11725.4|11724.8|80
1757642400000|2025-09-12 02:00:00|11725.9|11725.3|11724.1|11723.2|11726.3|11725.7|11724|11723.2|93
1757642700000|2025-09-12 02:05:00|11724|11723.1|11728.6|11728|11728.6|11728|11724|11723.1|75
1757643000000|2025-09-12 02:10:00|11728.5|11727.9|11728.6|11728|11729.4|11728.8|11728.3|11727.5|55
1757643300000|2025-09-12 02:15:00|11728.3|11727.7|11727.8|11727.2|11729|11728.4|11726.8|11726.2|53
1757643600000|2025-09-12 02:20:00|11728|11727.4|11727.8|11726.9|11728.4|11727.8|11727.2|11726.4|77
1757643900000|2025-09-12 02:25:00|11727.5|11726.6|11726.4|11725.8|11727.8|11726.9|11726.2|11725.6|75
1757644200000|2025-09-12 02:30:00|11726.3|11725.7|11725.3|11724.7|11726.3|11725.7|11724.8|11724.2|67
1757644500000|2025-09-12 02:35:00|11725.4|11724.8|11725.3|11724.7|11725.7|11724.9|11724.6|11724|37
1757644800000|2025-09-12 02:40:00|11725|11724.4|11725.5|11724.9|11725.7|11725|11724.4|11723.8|65
1757645100000|2025-09-12 02:45:00|11725.1|11724.5|11726.8|11725.9|11726.8|11726|11725|11724.3|78
1757645400000|2025-09-12 02:50:00|11726.4|11725.5|11727.2|11726.3|11727.2|11726.3|11726|11725.4|43
1757645700000|2025-09-12 02:55:00|11727.1|11726.2|11726.9|11726.3|11727.9|11727.1|11726.7|11725.9|70
1757646000000|2025-09-12 03:00:00|11726.6|11726|11725.8|11725.2|11726.6|11726|11725.2|11724.6|60
1757646300000|2025-09-12 03:05:00|11725.5|11724.9|11723.7|11723.1|11726|11725.1|11723.4|11722.8|80
1757646600000|2025-09-12 03:10:00|11723.6|11723|11725.4|11724.8|11725.5|11724.9|11723.4|11722.8|51
1757646900000|2025-09-12 03:15:00|11725.3|11724.7|11724.8|11724.2|11726.5|11725.6|11724.6|11724|74
1757647200000|2025-09-12 03:20:00|11724.4|11723.8|11724.6|11723.7|11725.3|11724.7|11724|11723.4|34
1757647500000|2025-09-12 03:25:00|11724.2|11723.6|11725.5|11724.3|11725.7|11724.5|11724.1|11723.2|65
1757647800000|2025-09-12 03:30:00|11725.3|11724.2|11726.7|11726.1|11726.7|11726.1|11724.5|11723.6|60
1757648100000|2025-09-12 03:35:00|11726.5|11725.9|11726.2|11725.6|11727.4|11726.8|11726|11725.4|61
1757648400000|2025-09-12 03:40:00|11726.1|11725.5|11725.6|11725|11726.4|11725.8|11725.5|11724.9|36
1757648700000|2025-09-12 03:45:00|11725.5|11724.9|11726.1|11725.2|11726.1|11725.4|11725.2|11724.6|31
1757649000000|2025-09-12 03:50:00|11726.2|11725.3|11725.5|11724.9|11726.2|11725.3|11725|11724.2|51
1757649300000|2025-09-12 03:55:00|11725.4|11724.8|11726.1|11725.2|11726.3|11725.4|11724.2|11723.6|59
1757649600000|2025-09-12 04:00:00|11726|11725.1|11723.5|11722.9|11726.1|11725.2|11723.5|11722.9|70
1757649900000|2025-09-12 04:05:00|11723.2|11722.6|11723.6|11722.7|11724.2|11723.3|11723|11722.2|63
1757650200000|2025-09-12 04:10:00|11723.4|11722.5|11723.3|11722.4|11723.4|11722.5|11721.5|11720.9|71
1757650500000|2025-09-12 04:15:00|11723.2|11722.3|11722.1|11721.5|11723.8|11722.8|11721.2|11720.1|75
1757650800000|2025-09-12 04:20:00|11722.2|11721.6|11724|11723.1|11724.7|11723.8|11722.2|11721.4|62
1757651100000|2025-09-12 04:25:00|11724.2|11723.3|11724.5|11723.9|11725.9|11725.1|11724|11723.3|63
1757651400000|2025-09-12 04:30:00|11724.4|11723.8|11724.7|11724.1|11725.4|11724.8|11723.2|11722.4|60
1757651700000|2025-09-12 04:35:00|11725.3|11724.7|11724.4|11723.8|11725.4|11724.7|11723.5|11722.9|35
1757652000000|2025-09-12 04:40:00|11724.7|11724.1|11725.9|11725.3|11726.4|11725.8|11724.4|11723.8|40
1757652300000|2025-09-12 04:45:00|11725.7|11725.1|11726.7|11726.1|11726.8|11726.2|11724.5|11723.9|50
1757652600000|2025-09-12 04:50:00|11726.6|11726|11727.8|11726.9|11727.8|11727.1|11726.6|11726|39
1757652900000|2025-09-12 04:55:00|11727.7|11726.8|11726.5|11725.6|11727.7|11726.8|11725.3|11724.7|41
1757653200000|2025-09-12 05:00:00|11726.6|11725.7|11726.3|11725.4|11727.1|11726.2|11725.9|11725|74
1757653500000|2025-09-12 05:05:00|11726.1|11725.2|11724.9|11724.3|11726.3|11725.4|11724.7|11724|55
1757653800000|2025-09-12 05:10:00|11725.1|11724.5|11726.7|11725.8|11726.8|11725.9|11725.1|11724.4|56
1757654100000|2025-09-12 05:15:00|11726.6|11725.7|11726.9|11726.3|11727.6|11726.7|11726.4|11725.5|75
1757654400000|2025-09-12 05:20:00|11727.4|11726.8|11726.8|11726.2|11728.4|11727.5|11726.8|11726.2|41
1757654700000|2025-09-12 05:25:00|11726.9|11726.3|11728.1|11727.5|11728.6|11728|11726.9|11726.3|60
1757655000000|2025-09-12 05:30:00|11728.4|11727.8|11729.9|11729.3|11730|11729.4|11728.2|11727.6|50
1757655300000|2025-09-12 05:35:00|11729.8|11729.2|11731.1|11730.5|11731.1|11730.5|11728.8|11728.2|78
1757655600000|2025-09-12 05:40:00|11731.4|11730.8|11732.9|11732.3|11733.9|11733|11730.9|11730.3|90
1757655900000|2025-09-12 05:45:00|11732.8|11732.2|11732.3|11731.7|11733.8|11733.2|11731.8|11731.2|95
1757656200000|2025-09-12 05:50:00|11732.4|11731.8|11732.4|11731.8|11732.8|11732.2|11731.4|11730.8|75
1757656500000|2025-09-12 05:55:00|11732.3|11731.7|11731.2|11730.6|11732.8|11732.2|11731.2|11730.6|68
1757656800000|2025-09-12 06:00:00|11732|11731.4|11727.1|11726.5|11732|11731.4|11726.2|11725.3|235
1757657100000|2025-09-12 06:05:00|11727.3|11726.4|11727|11726.1|11727.3|11726.4|11722.7|11722|229
1757657400000|2025-09-12 06:10:00|11726.9|11726|11728|11727.1|11728.2|11727.3|11726.4|11725.5|156
1757657700000|2025-09-12 06:15:00|11727.9|11727.3|11729.4|11728.5|11729.6|11729|11726.8|11726.2|148
1757658000000|2025-09-12 06:20:00|11729.5|11728.6|11727.3|11726.4|11729.5|11728.6|11726.7|11726.1|119
1757658300000|2025-09-12 06:25:00|11727.2|11726.3|11725.1|11724.5|11727.8|11726.9|11723.3|11722.4|147
1757658600000|2025-09-12 06:30:00|11725|11724.4|11727.9|11727|11728.3|11727.2|11723.1|11722.2|223
1757658900000|2025-09-12 06:35:00|11727.8|11726.9|11728.8|11728.2|11730.2|11729.3|11727.1|11726.2|162
1757659200000|2025-09-12 06:40:00|11729.1|11728.5|11731.7|11730|11732.2|11731.2|11728.3|11727.4|198
1757659500000|2025-09-12 06:45:00|11731.8|11730.2|11733.5|11732.6|11734|11732.9|11730.7|11729.6|193
1757659800000|2025-09-12 06:50:00|11733.6|11732.7|11734.4|11733.8|11735.3|11734.4|11733|11732.2|170
1757660100000|2025-09-12 06:55:00|11734.5|11733.9|11740.1|11738.8|11741|11740.3|11734.5|11733.9|325
1757660400000|2025-09-12 07:00:00|11740.2|11739|11745.1|11744.5|11747.8|11747.2|11739.9|11738.7|364
1757660700000|2025-09-12 07:05:00|11745|11744.4|11745|11744.4|11746.4|11745.8|11743.4|11742.8|188
1757661000000|2025-09-12 07:10:00|11745.3|11744.7|11743.8|11743.2|11745.6|11745|11742.4|11741.4|173
1757661300000|2025-09-12 07:15:00|11744|11743.1|11746.2|11745.3|11746.5|11745.9|11743.2|11742.6|188
1757661600000|2025-09-12 07:20:00|11746.4|11745.5|11746.2|11745.3|11747.9|11747.3|11745|11744.4|228
1757661900000|2025-09-12 07:25:00|11745.8|11744.9|11744.3|11743.7|11746.6|11746|11743.2|11742.4|224
1757662200000|2025-09-12 07:30:00|11744.2|11743.6|11739.6|11738.7|11744.3|11743.7|11737.2|11736.5|289
1757662500000|2025-09-12 07:35:00|11739.7|11738.8|11738.4|11737.5|11740.9|11740.1|11738.2|11737.3|222
1757662800000|2025-09-12 07:40:00|11738.5|11737.6|11738.5|11737.9|11741|11740.1|11737.4|11736.8|186
1757663100000|2025-09-12 07:45:00|11738.6|11737.7|11739.8|11739.2|11740.6|11739.7|11738.1|11737.2|164
1757663400000|2025-09-12 07:50:00|11739.7|11739.1|11740.9|11740.3|11741.3|11740.7|11739.2|11738.3|143
1757663700000|2025-09-12 07:55:00|11740.4|11739.8|11740.8|11740.2|11742.5|11741.8|11739.1|11738.5|186
1757664000000|2025-09-12 08:00:00|11740.6|11740|11739.7|11739.1|11741.3|11740.7|11738|11737.4|183
1757664300000|2025-09-12 08:05:00|11739.6|11739|11736.9|11736.3|11741|11740.4|11736.9|11736.3|198
1757664600000|2025-09-12 08:10:00|11736.8|11736.2|11732.3|11731.7|11737.9|11737.3|11731.3|11730.7|299
1757664900000|2025-09-12 08:15:00|11732.2|11731.6|11728.4|11727.5|11732.2|11731.6|11726.4|11725.8|412
1757665200000|2025-09-12 08:20:00|11728.3|11727.4|11728.1|11727.2|11729.6|11728.7|11725.1|11724.1|239
1757665500000|2025-09-12 08:25:00|11728.3|11727.4|11732.2|11731.3|11732.7|11732|11727.9|11727|282
1757665800000|2025-09-12 08:30:00|11732.1|11731.2|11730|11729.1|11732.5|11731.8|11729.8|11728.9|240
1757666100000|2025-09-12 08:35:00|11729.9|11729|11727.9|11727.3|11729.9|11729|11727.7|11726.8|196
1757666400000|2025-09-12 08:40:00|11727.7|11727.1|11721.3|11720.7|11727.9|11727.3|11721.3|11720.7|290
1757666700000|2025-09-12 08:45:00|11721.2|11720.6|11716.7|11716.1|11721.8|11720.9|11716.5|11715.7|304
1757667000000|2025-09-12 08:50:00|11716.8|11715.8|11717|11716.4|11718.8|11717.9|11716.2|11715.4|216
1757667300000|2025-09-12 08:55:00|11716.8|11715.9|11717.8|11716.9|11718.6|11717.7|11716.4|11715.8|216
1757667600000|2025-09-12 09:00:00|11717.9|11717|11714.6|11713.7|11719.6|11718.7|11713.8|11712.9|260
1757667900000|2025-09-12 09:05:00|11714.7|11713.8|11713.3|11712.7|11715.4|11714.8|11713|11712.1|227
1757668200000|2025-09-12 09:10:00|11713.4|11712.8|11718.2|11717.6|11718.2|11717.6|11713.3|11712.7|236
1757668500000|2025-09-12 09:15:00|11717.7|11717.1|11719.4|11718.8|11720.7|11719.8|11717.5|11716.9|235
1757668800000|2025-09-12 09:20:00|11718.3|11717.7|11721.9|11721.3|11721.9|11721.3|11717.2|11716.3|149
1757669100000|2025-09-12 09:25:00|11721.7|11721.1|11723.3|11722.7|11724.4|11723.8|11721|11719.8|160
1757669400000|2025-09-12 09:30:00|11723.2|11722.6|11723.8|11722.9|11725.4|11724.8|11721.9|11721.3|158
1757669700000|2025-09-12 09:35:00|11723.6|11722.7|11717.6|11716.7|11723.7|11722.9|11716.5|11715.7|221
1757670000000|2025-09-12 09:40:00|11717.4|11716.5|11716.5|11715.9|11718.6|11717.9|11715.9|11715.3|189
1757670300000|2025-09-12 09:45:00|11716.4|11715.8|11719.2|11718.3|11720.2|11719.3|11716.4|11715.8|165
1757670600000|2025-09-12 09:50:00|11719.1|11718.2|11721.5|11720.6|11721.7|11720.8|11718|11717.2|175
1757670900000|2025-09-12 09:55:00|11721.4|11720.5|11722.2|11721.3|11722.8|11721.9|11719.8|11718.9|138
1757671200000|2025-09-12 10:00:00|11722.5|11721.6|11725.2|11724.6|11725.6|11725|11722.1|11721.5|188
1757671500000|2025-09-12 10:05:00|11725.1|11724.5|11727.8|11727.2|11727.8|11727.2|11722.8|11721.9|198
1757671800000|2025-09-12 10:10:00|11727.7|11727.1|11724.6|11724|11728|11727.2|11724.3|11723.7|150
1757672100000|2025-09-12 10:15:00|11724.5|11723.9|11728.3|11727.7|11728.7|11728.1|11724.2|11723.6|173
1757672400000|2025-09-12 10:20:00|11728.2|11727.6|11729.2|11728.6|11729.7|11729.1|11727.3|11726.7|108
1757672700000|2025-09-12 10:25:00|11729.3|11728.7|11730|11729.4|11730.8|11730.2|11727.8|11727.2|128
1757673000000|2025-09-12 10:30:00|11729.9|11729.3|11731.5|11730.9|11732.4|11731.8|11729.8|11729.2|132
1757673300000|2025-09-12 10:35:00|11731.4|11730.8|11731|11730.4|11731.4|11730.8|11728.1|11727.5|131
1757673600000|2025-09-12 10:40:00|11731.1|11730.5|11733.9|11733.3|11734.9|11734.3|11731|11730.4|121
1757673900000|2025-09-12 10:45:00|11733.8|11733.2|11732.1|11731.2|11733.8|11733.2|11731.2|11730.6|113
1757674200000|2025-09-12 10:50:00|11732.2|11731.3|11733.6|11732.7|11734.3|11733.4|11731.8|11730.9|97
1757674500000|2025-09-12 10:55:00|11733.5|11732.6|11734.1|11733.5|11734.9|11734.3|11732.9|11732.3|151
1757674800000|2025-09-12 11:00:00|11734.2|11733.6|11734.5|11733.6|11735.5|11734.9|11733.1|11732.5|182
1757675100000|2025-09-12 11:05:00|11734.1|11733.2|11733.3|11732.4|11735.2|11734.3|11731.3|11730.4|127
1757675400000|2025-09-12 11:10:00|11733.1|11732.2|11732.4|11731.5|11733.1|11732.4|11730.6|11730|144
1757675700000|2025-09-12 11:15:00|11732.5|11731.6|11729.5|11728.6|11732.6|11731.7|11728.2|11727.3|127
1757676000000|2025-09-12 11:20:00|11729.4|11728.5|11727.5|11726.9|11729.4|11728.5|11726.2|11725.3|158
1757676300000|2025-09-12 11:25:00|11727.7|11727.1|11727.9|11727.3|11729.4|11728.5|11727|11726.4|144
1757676600000|2025-09-12 11:30:00|11727.8|11727.2|11726.1|11725.5|11729.4|11728.8|11726.1|11725.5|109
1757676900000|2025-09-12 11:35:00|11726.2|11725.3|11725.6|11725|11727.3|11726.7|11725|11724.4|100
1757677200000|2025-09-12 11:40:00|11725.5|11724.9|11725|11724.4|11726|11725.3|11723.2|11722.4|129
1757677500000|2025-09-12 11:45:00|11725.2|11724.6|11721.2|11720.6|11727.2|11726.6|11721.2|11720.6|133
1757677800000|2025-09-12 11:50:00|11721.1|11720.5|11724.6|11724|11725.9|11725.1|11721.1|11720.5|191
1757678100000|2025-09-12 11:55:00|11724.4|11723.8|11721.9|11721.3|11724.7|11723.8|11721.2|11720.5|241
1757678400000|2025-09-12 12:00:00|11722|11721.4|11718.5|11717.9|11723.6|11722.7|11718.4|11717.8|263
1757678700000|2025-09-12 12:05:00|11718.4|11717.8|11719.2|11718.1|11722.1|11721|11717.6|11716.7|271
1757679000000|2025-09-12 12:10:00|11719.3|11718.2|11716.5|11715.6|11719.3|11718.5|11715.2|11714.6|215
1757679300000|2025-09-12 12:15:00|11716.7|11715.8|11718.4|11717.8|11719.8|11719.2|11716.5|11715.6|223
1757679600000|2025-09-12 12:20:00|11718.3|11717.7|11714.7|11714.1|11719.1|11718.5|11713.3|11712.5|265
1757679900000|2025-09-12 12:25:00|11714.9|11714.3|11712.9|11712.3|11716.4|11715.8|11710.1|11709.5|292
1757680200000|2025-09-12 12:30:00|11713|11712.4|11707|11706.4|11713.3|11712.7|11703|11702.4|474
1757680500000|2025-09-12 12:35:00|11708|11706.8|11705.4|11704.8|11709.1|11708.2|11705.2|11704.5|434
1757680800000|2025-09-12 12:40:00|11705.5|11704.9|11704.2|11703.6|11708.4|11707.5|11701.7|11701.1|448
1757681100000|2025-09-12 12:45:00|11704.1|11703.5|11709|11708.4|11710.2|11709.6|11703.4|11702.8|352
1757681400000|2025-09-12 12:50:00|11708.7|11708.1|11711|11710.4|11713.8|11713.2|11708.3|11707.7|333
1757681700000|2025-09-12 12:55:00|11711.3|11710.7|11713.2|11712.3|11713.8|11712.9|11710.8|11710.2|292
1757682000000|2025-09-12 13:00:00|11713|11712.1|11714|11713.4|11715.8|11715.2|11710|11709.4|286
1757682300000|2025-09-12 13:05:00|11714.1|11713.5|11713.4|11712.8|11716.6|11716|11711.7|11711.1|254
1757682600000|2025-09-12 13:10:00|11713.2|11712.6|11714.4|11713.5|11714.6|11713.8|11711.8|11711.2|231
1757682900000|2025-09-12 13:15:00|11714.3|11713.4|11713.6|11713|11714.8|11713.9|11711.4|11710.5|246
1757683200000|2025-09-12 13:20:00|11713.7|11713.1|11713.5|11712.6|11715.6|11715|11713.1|11712.5|182
1757683500000|2025-09-12 13:25:00|11712.8|11711.9|11712.2|11711.6|11714.1|11713.5|11711.4|11710.5|201
1757683800000|2025-09-12 13:30:00|11712|11711.4|11706.9|11706.3|11714.9|11714.3|11706.8|11705.9|395
1757684100000|2025-09-12 13:35:00|11706.8|11706.2|11709.7|11709.1|11710.5|11709.9|11703.4|11702.8|393
1757684400000|2025-09-12 13:40:00|11709.8|11709.2|11707.5|11706.9|11710.5|11709.9|11705.1|11704.5|201
1757684700000|2025-09-12 13:45:00|11707.3|11706.7|11711.6|11710.7|11713.4|11712.5|11707.2|11706.6|279
1757685000000|2025-09-12 13:50:00|11711.5|11710.6|11713.2|11712.6|11714.2|11713.6|11710.7|11710.1|222
1757685300000|2025-09-12 13:55:00|11713.1|11712.5|11714.7|11709.9|11716.3|11715.7|11712.9|11709.9|270
1757685600000|2025-09-12 14:00:00|11714.8|11709.7|11722.5|11721.9|11724.5|11723.9|11713.4|11709.7|523
1757685900000|2025-09-12 14:05:00|11722.7|11722.1|11720|11719.1|11724.4|11723.8|11719.4|11718.6|443
1757686200000|2025-09-12 14:10:00|11720.4|11719.5|11715.3|11714.7|11721|11719.6|11713.7|11713|318
1757686500000|2025-09-12 14:15:00|11715.6|11714.8|11720.2|11719.6|11720.7|11719.8|11714.3|11713.4|372
1757686800000|2025-09-12 14:20:00|11720.3|11719.7|11725.5|11724.9|11728.6|11727.6|11720.2|11719.6|451
1757687100000|2025-09-12 14:25:00|11725.3|11724.7|11725.1|11724.5|11725.7|11725.1|11721.3|11720.7|245
1757687400000|2025-09-12 14:30:00|11725.2|11724.6|11724|11723.4|11726|11725.4|11722.8|11722.2|249
1757687700000|2025-09-12 14:35:00|11724.1|11723.5|11722.5|11721.6|11724.3|11723.7|11721.3|11720.4|230
1757688000000|2025-09-12 14:40:00|11723.1|11722.2|11718.7|11718.1|11724|11723.1|11717.5|11716.7|310
1757688300000|2025-09-12 14:45:00|11718.6|11718|11718.8|11718.2|11719.5|11718.9|11716.4|11715.8|226
1757688600000|2025-09-12 14:50:00|11719|11718.4|11724|11723.4|11724.5|11723.9|11717.8|11717.2|256
1757688900000|2025-09-12 14:55:00|11723.9|11723.3|11725.5|11724.9|11727.7|11727.1|11722.7|11722.1|339
1757689200000|2025-09-12 15:00:00|11725.4|11724.8|11726.9|11726.3|11728|11727.4|11724.6|11724|255
1757689500000|2025-09-12 15:05:00|11727|11726.4|11725.4|11724.8|11727|11726.4|11722.8|11722.2|203
1757689800000|2025-09-12 15:10:00|11725.3|11724.7|11724.3|11723.4|11726.6|11726|11722.6|11721.7|250
1757690100000|2025-09-12 15:15:00|11724|11723.7|11725.7|11725.1|11727.8|11726.9|11723.5|11722.9|204
1757690400000|2025-09-12 15:20:00|11725.6|11725|11719.8|11718.9|11725.6|11725|11719.6|11718.7|224
1757690700000|2025-09-12 15:25:00|11719.7|11718.8|11720|11719.1|11720.4|11719.5|11717.2|11716.1|220
1757691000000|2025-09-12 15:30:00|11720.2|11719.3|11718.1|11717.5|11720.2|11719.3|11716.9|11716.3|195
1757691300000|2025-09-12 15:35:00|11717.7|11717.1|11716.6|11716|11718.6|11718|11715.9|11714.8|125
1757691600000|2025-09-12 15:40:00|11716.3|11715.7|11720.4|11719.8|11721.4|11720.8|11716.1|11715.5|158
1757691900000|2025-09-12 15:45:00|11720.3|11719.7|11718.4|11717.5|11721.7|11721.1|11717.8|11717|160
1757692200000|2025-09-12 15:50:00|11718.5|11717.6|11717.2|11716.6|11720.4|11719.8|11716.9|11716.2|128
1757692500000|2025-09-12 15:55:00|11717.3|11716.7|11714.4|11713.8|11717.7|11717.1|11713.9|11713.2|188
1757692800000|2025-09-12 16:00:00|11714.5|11713.9|11713.7|11713.1|11715.3|11714.7|11713.2|11712.6|194
1757693100000|2025-09-12 16:05:00|11713.5|11712.9|11713.2|11712.6|11713.9|11713.2|11710.5|11709.8|149
1757693400000|2025-09-12 16:10:00|11713.1|11712.5|11713.8|11713.2|11714.4|11713.8|11712.5|11711.9|88
1757693700000|2025-09-12 16:15:00|11713.9|11713.3|11714.8|11713.9|11716.5|11715.9|11713.4|11712.8|114
1757694000000|2025-09-12 16:20:00|11715.2|11714.3|11718.1|11717.5|11719|11718.4|11713.9|11713.3|135
1757694300000|2025-09-12 16:25:00|11718.2|11717.6|11720.5|11719.9|11720.7|11720.1|11717.1|11716.5|117
1757694600000|2025-09-12 16:30:00|11720|11719.4|11722.3|11721.7|11722.4|11721.8|11719.7|11719.1|117
1757694900000|2025-09-12 16:35:00|11722.4|11721.8|11725.4|11724.8|11725.4|11724.8|11722.4|11721.8|122
1757695200000|2025-09-12 16:40:00|11725.3|11724.7|11729.1|11728.5|11729.6|11729|11725.1|11724.2|125
1757695500000|2025-09-12 16:45:00|11729.3|11728.7|11728.9|11727.8|11732.1|11731.5|11728.9|11727.8|180
1757695800000|2025-09-12 16:50:00|11728.7|11727.7|11728|11727.4|11729.5|11728.9|11727.4|11726.8|95
1757696100000|2025-09-12 16:55:00|11728.4|11727.8|11727.3|11726.7|11728.4|11727.8|11726.2|11725.6|116
1757696400000|2025-09-12 17:00:00|11727.5|11726.9|11729.9|11729.3|11731.8|11730.9|11727|11726.4|123
1757696700000|2025-09-12 17:05:00|11730|11729.4|11732.5|11731.9|11732.8|11732.2|11730|11729.4|59
1757697000000|2025-09-12 17:10:00|11732.2|11731.6|11734.1|11733.5|11735.5|11734.6|11732.2|11731.6|104
1757697300000|2025-09-12 17:15:00|11734.2|11733.6|11736.5|11735.9|11737.4|11736.8|11734.1|11733.5|107
1757697600000|2025-09-12 17:20:00|11736.4|11735.8|11735.3|11734.7|11737.3|11736.7|11735.1|11734.5|95
1757697900000|2025-09-12 17:25:00|11735.4|11734.8|11733.8|11733.2|11735.7|11735|11733.5|11732.9|88
1757698200000|2025-09-12 17:30:00|11734.1|11733.5|11736|11735.4|11736.7|11736.1|11733.3|11732.7|79
1757698500000|2025-09-12 17:35:00|11735.9|11735.3|11734.6|11734|11736.3|11735.7|11734.2|11733.6|111
1757698800000|2025-09-12 17:40:00|11734.7|11734.1|11735.1|11734.5|11735.5|11734.9|11734.4|11733.8|63
1757699100000|2025-09-12 17:45:00|11735|11734.4|11736.3|11735.7|11736.4|11735.8|11733.9|11733.3|82
1757699400000|2025-09-12 17:50:00|11736|11735.4|11735.8|11735.2|11737.8|11737.2|11735.4|11734.8|76
1757699700000|2025-09-12 17:55:00|11735.5|11734.9|11732.3|11731.7|11735.6|11735|11732.2|11731.6|148
1757700000000|2025-09-12 18:00:00|11732.5|11731.9|11733.3|11732.7|11735.8|11735.2|11732.4|11731.8|139
1757700300000|2025-09-12 18:05:00|11733.7|11732.8|11735|11734.1|11735.1|11734.5|11732.6|11731.7|126
1757700600000|2025-09-12 18:10:00|11734.9|11734|11736.1|11735.5|11736.8|11735.9|11734.3|11733.6|82
1757700900000|2025-09-12 18:15:00|11736.3|11735.7|11734.8|11734.2|11737|11736.3|11734.7|11734.1|77
1757701200000|2025-09-12 18:20:00|11734.5|11733.9|11734.4|11733.8|11735.1|11734.5|11733.5|11732.9|56
1757701500000|2025-09-12 18:25:00|11734.1|11733.5|11735.9|11735.3|11736.3|11735.7|11734.1|11733.5|60
1757701800000|2025-09-12 18:30:00|11736|11735.4|11735.8|11735.2|11736.9|11736.3|11735.5|11734.9|59
1757702100000|2025-09-12 18:35:00|11735.9|11735.3|11736.2|11735.6|11737.3|11736.7|11735.7|11735.1|47
1757702400000|2025-09-12 18:40:00|11736|11735.4|11739.3|11738.7|11739.9|11739.2|11735.8|11735.2|81
1757702700000|2025-09-12 18:45:00|11739.4|11738.8|11739.6|11739|11740.5|11739.9|11738.8|11737.9|72
1757703000000|2025-09-12 18:50:00|11739.5|11738.9|11739.8|11739.2|11741.4|11740.8|11738.8|11738.2|79
1757703300000|2025-09-12 18:55:00|11739.9|11739.3|11741|11740.4|11741.7|11741.1|11739.8|11739.2|88
1757703600000|2025-09-12 19:00:00|11741.2|11740.6|11740|11739.4|11741.7|11740.8|11740|11739.3|67
1757703900000|2025-09-12 19:05:00|11739.8|11739.2|11738|11737.4|11740|11739.4|11737.7|11737.1|48
1757704200000|2025-09-12 19:10:00|11738.3|11737.7|11737.9|11737.3|11738.5|11737.9|11736.9|11736.3|49
1757704500000|2025-09-12 19:15:00|11737.8|11737.2|11736.9|11736.3|11739.4|11738.8|11736.7|11736.1|74
1757704800000|2025-09-12 19:20:00|11736.8|11736.2|11737.5|11736.9|11738.1|11737.5|11736.6|11736|39
1757705100000|2025-09-12 19:25:00|11737.7|11737.1|11738.6|11738|11738.8|11738.2|11737.4|11736.8|60
1757705400000|2025-09-12 19:30:00|11738.8|11737.9|11735.9|11735|11738.8|11737.9|11735.8|11734.9|90
1757705700000|2025-09-12 19:35:00|11735.8|11734.9|11736.1|11735.2|11736.2|11735.3|11734.6|11733.7|55
1757706000000|2025-09-12 19:40:00|11735.6|11734.7|11736.4|11735.8|11737.5|11736.9|11735.4|11734.5|85
1757706300000|2025-09-12 19:45:00|11736.8|11736.2|11737.2|11736.6|11738.2|11737.6|11736.1|11735.5|53
1757706600000|2025-09-12 19:50:00|11737.5|11736.9|11736.1|11735.5|11737.5|11736.9|11735.7|11735.1|60
1757706900000|2025-09-12 19:55:00|11736.4|11735.8|11737|11736.1|11738.1|11736.8|11734.3|11733.7|137
1757707200000|2025-09-12 20:00:00|11736.2|11735.3|11735|11734.4|11737.1|11736.5|11734.1|11733.5|94
1757707500000|2025-09-12 20:05:00|11735.2|11734.6|11731.9|11731.3|11735.3|11734.7|11731.8|11731.2|47
1757707800000|2025-09-12 20:10:00|11731.4|11730.8|11730.9|11730.3|11732.6|11732|11730.5|11729.9|51
1757708100000|2025-09-12 20:15:00|11731.5|11730.2|11732.2|11731.3|11733.2|11732.3|11730.6|11729.7|64
1757708400000|2025-09-12 20:20:00|11732.6|11731.7|11732.4|11731.5|11733.4|11732.5|11732.1|11731.2|44
1757708700000|2025-09-12 20:25:00|11732.2|11731.3|11733.1|11732.2|11733.2|11732.3|11731|11730.1|67
1757709000000|2025-09-12 20:30:00|11733|11732.1|11731|11730.1|11733|11732.1|11729.9|11729|86
1757709300000|2025-09-12 20:35:00|11730.9|11730|11730.7|11729.8|11731|11730.1|11729.8|11728.9|64
1757709600000|2025-09-12 20:40:00|11731|11730.1|11730.4|11729.5|11731.1|11730.2|11729.8|11728.9|66
1757709900000|2025-09-12 20:45:00|11730.6|11729.7|11730.8|11729.9|11732|11730.4|11730|11728.4|99
1757710200000|2025-09-12 20:50:00|11730.3|11729.4|11732.6|11731.7|11733.6|11731.8|11730.3|11729.4|120
1757710500000|2025-09-12 20:55:00|11732.7|11731.2|11738.4|11732.6|11738.6|11732.8|11731.6|11728.1|324
1757880000000|2025-09-14 20:00:00|11739.7|11727.7|11736.8|11730.5|11740.6|11730.5|11736.8|11727.7|4
1757880300000|2025-09-14 20:05:00|11740.5|11728.5|11740.5|11728.5|11741|11729|11740.1|11728.1|4
1757880900000|2025-09-14 20:15:00|11736.8|11730.5|11741|11729|11741|11730.5|11736.8|11728.1|4
1757881200000|2025-09-14 20:20:00|11740.5|11728.5|11739.5|11727.5|11740.5|11728.5|11739.3|11727.3|4
1757881500000|2025-09-14 20:25:00|11739.6|11727.6|11740|11728|11740|11728|11739.6|11727.6|4
1757881800000|2025-09-14 20:30:00|11740.5|11728.5|11740.5|11728.5|11740.5|11728.5|11740.1|11728.1|9
1757882400000|2025-09-14 20:40:00|11740.7|11728.7|11740.4|11728.4|11740.7|11728.7|11740.4|11728.4|3
1757882700000|2025-09-14 20:45:00|11740.5|11728.5|11740.5|11728.5|11740.5|11728.5|11740.5|11728.5|1
1757883000000|2025-09-14 20:50:00|11740.6|11728.6|11740.8|11728.8|11740.8|11728.8|11740.6|11728.6|2
1757883300000|2025-09-14 20:55:00|11741.1|11728.5|11740.5|11727.9|11741.1|11730.2|11737.7|11727.9|9
1757883600000|2025-09-14 21:00:00|11738.9|11730.1|11740.8|11728.2|11740.8|11730.1|11738|11728.2|4
1757883900000|2025-09-14 21:05:00|11741.8|11729.2|11738|11731.1|11744.5|11731.9|11738|11727|37
1757884200000|2025-09-14 21:10:00|11738.1|11730.9|11734.4|11728.3|11739|11734.1|11734.4|11727.6|54
1757884500000|2025-09-14 21:15:00|11734.3|11728|11734.7|11728.1|11734.9|11729.2|11733.2|11728|37
1757884800000|2025-09-14 21:20:00|11734.4|11727.8|11733.8|11728.1|11734.4|11729|11732.8|11727.7|29
1757885100000|2025-09-14 21:25:00|11734.2|11728.8|11734.2|11728.2|11734.7|11728.8|11733.8|11727.8|61
1757885400000|2025-09-14 21:30:00|11733.7|11727.7|11733.6|11727.6|11734.5|11728.7|11733.6|11727.6|15
1757885700000|2025-09-14 21:35:00|11734.5|11727.9|11732.5|11727.7|11734.5|11728.1|11732.5|11727.5|15
1757886000000|2025-09-14 21:40:00|11734|11727.5|11734.5|11727.9|11734.5|11728.1|11732.2|11727|18
1757886300000|2025-09-14 21:45:00|11733|11728.1|11733|11728.4|11734.5|11728.4|11733|11727.8|15
1757886600000|2025-09-14 21:50:00|11732.9|11728.6|11733.9|11728.3|11734.1|11728.6|11732.8|11728|13
1757886900000|2025-09-14 21:55:00|11734|11728.4|11733.6|11727.8|11734.6|11729.2|11733.5|11727.8|20
1757887200000|2025-09-14 22:00:00|11733.3|11727.4|11733|11730.1|11734.9|11732.6|11733|11727.2|82
1757887500000|2025-09-14 22:05:00|11732.7|11730.4|11734.3|11732.3|11734.7|11733|11731.9|11730|49
1757887800000|2025-09-14 22:10:00|11734.2|11732.4|11735.3|11733.3|11735.9|11734.6|11733.7|11732.1|75
1757888100000|2025-09-14 22:15:00|11735.2|11733.5|11734.6|11733|11735.9|11734.6|11733.8|11732.9|47
1757888400000|2025-09-14 22:20:00|11734.4|11732.9|11734.1|11732.8|11734.4|11732.9|11733.7|11732.2|23
1757888700000|2025-09-14 22:25:00|11734|11732.7|11733.4|11732.5|11734.6|11733.7|11732.8|11731.8|46
1757889000000|2025-09-14 22:30:00|11733.2|11732.3|11732.9|11732|11734.1|11732.9|11732.1|11731.1|51
1757889300000|2025-09-14 22:35:00|11733.2|11732.3|11731.9|11731|11733.3|11732.4|11731.4|11730.5|36
1757889600000|2025-09-14 22:40:00|11732|11731.1|11731|11730.1|11732.3|11731.4|11730.7|11729.4|32
1757889900000|2025-09-14 22:45:00|11730.4|11729.5|11730.1|11729.2|11730.9|11729.9|11730|11729.1|35
1757890200000|2025-09-14 22:50:00|11729.7|11728.8|11729|11728.1|11730.5|11729.3|11729|11728.1|37
1757890500000|2025-09-14 22:55:00|11729.4|11728.5|11729.2|11728.3|11730.1|11728.7|11728.5|11727.6|56
1757890800000|2025-09-14 23:00:00|11729.4|11728.1|11730.5|11729.9|11732.1|11731.2|11729.3|11728.1|57
1757891100000|2025-09-14 23:05:00|11730.2|11729.6|11728.3|11727.7|11730.7|11729.9|11728.3|11727.7|42
1757891400000|2025-09-14 23:10:00|11728.2|11727.6|11727.2|11726.3|11729|11728.1|11725.3|11724.4|46
1757891700000|2025-09-14 23:15:00|11727.5|11726.6|11728.3|11727.4|11728.8|11727.8|11727.4|11726.6|25
1757892000000|2025-09-14 23:20:00|11728.2|11727.3|11727|11726.4|11728.7|11727.8|11727|11726.3|30
1757892300000|2025-09-14 23:25:00|11726.9|11726.3|11727.3|11726.4|11727.7|11726.7|11726.9|11726.3|23
1757892600000|2025-09-14 23:30:00|11727.7|11726.3|11727.4|11726.8|11728|11727.2|11726.6|11725.7|30
1757892900000|2025-09-14 23:35:00|11727.7|11727.1|11727.1|11726.2|11728|11727.3|11725.2|11724.6|43
1757893200000|2025-09-14 23:40:00|11727.2|11726.3|11727.6|11726.7|11728.1|11727.2|11727.1|11726.1|40
1757893500000|2025-09-14 23:45:00|11727.1|11726.2|11726.7|11725.8|11728.3|11727.1|11726.7|11725.8|36
1757893800000|2025-09-14 23:50:00|11726.5|11725.9|11725.9|11725|11727.4|11726.6|11725.6|11724.8|35
1757894100000|2025-09-14 23:55:00|11725.8|11724.8|11725.7|11725.1|11726.5|11725.9|11725.2|11724.6|40
1757894400000|2025-09-15 00:00:00|11725.9|11725.3|11725|11724.4|11728.2|11727.6|11724.6|11724|96
1757894700000|2025-09-15 00:05:00|11724.9|11724.3|11724.2|11723.6|11726.1|11725.3|11723.1|11722.5|46
1757895000000|2025-09-15 00:10:00|11724.4|11723.8|11726.7|11726.1|11727.2|11726.6|11724.1|11723.5|70
1757895300000|2025-09-15 00:15:00|11726.6|11726|11726|11725.4|11727.3|11726.7|11724.9|11724.3|50
1757895600000|2025-09-15 00:20:00|11725.9|11725.3|11724.5|11723.9|11726.2|11725.6|11723|11722.4|41
1757895900000|2025-09-15 00:25:00|11724.4|11723.8|11723.3|11722.7|11725.1|11724.1|11723.2|11722.6|38
1757896200000|2025-09-15 00:30:00|11723.2|11722.6|11724.8|11723.7|11724.8|11723.7|11722.4|11721.6|65
1757896500000|2025-09-15 00:35:00|11724.3|11723.4|11725.2|11724.6|11725.7|11725.1|11723.9|11723.3|63
1757896800000|2025-09-15 00:40:00|11725.1|11724.5|11725.1|11724.5|11725.6|11724.9|11724.2|11723.6|50
1757897100000|2025-09-15 00:45:00|11725|11724.4|11722.9|11722.3|11725.6|11724.9|11722.9|11722.3|52
1757897400000|2025-09-15 00:50:00|11722.7|11722.1|11724|11723.4|11724.8|11724.1|11722.6|11722|49
1757897700000|2025-09-15 00:55:00|11723.9|11723.3|11727.4|11726.8|11727.7|11726.8|11723.9|11723.3|92
1757898000000|2025-09-15 01:00:00|11727.3|11726.7|11726.9|11726.3|11727.4|11726.8|11725.3|11724.7|130
1757898300000|2025-09-15 01:05:00|11726.8|11726.2|11726|11724.6|11728.1|11727.2|11723.3|11722.7|107
1757898600000|2025-09-15 01:10:00|11726.2|11724.9|11725.9|11725.3|11727.1|11726.5|11725.4|11724.8|93
1757898900000|2025-09-15 01:15:00|11726|11725.4|11726.9|11726.3|11727.4|11726.8|11725.1|11724.5|95
1757899200000|2025-09-15 01:20:00|11727|11726.4|11726.4|11725.8|11727.6|11727|11726|11725.2|82
1757899500000|2025-09-15 01:25:00|11727.2|11726.6|11727.6|11727|11728.3|11727.6|11727.2|11726.6|50
1757899800000|2025-09-15 01:30:00|11727.9|11727.3|11728.2|11727.3|11729.3|11728.2|11726|11725.4|78
1757900100000|2025-09-15 01:35:00|11728.4|11727.5|11728.5|11727.9|11729.3|11728.7|11728.1|11727.3|64
1757900400000|2025-09-15 01:40:00|11728.4|11727.8|11727.7|11727.1|11728.5|11727.9|11727.1|11726.5|74
1757900700000|2025-09-15 01:45:00|11727.3|11726.7|11728.3|11727.7|11728.8|11727.9|11726.7|11726|59
1757901000000|2025-09-15 01:50:00|11728.4|11727.8|11729.1|11728.5|11729.3|11728.7|11727.7|11727.1|67
1757901300000|2025-09-15 01:55:00|11729.2|11728.6|11728.2|11727.6|11730.1|11729.5|11728.2|11727.6|61
1757901600000|2025-09-15 02:00:00|11728.1|11727.5|11727.2|11726.6|11729.2|11728.5|11727.1|11726.5|60
1757901900000|2025-09-15 02:05:00|11727.1|11726.5|11726.8|11726.2|11728.3|11727.7|11726.8|11726.2|51
1757902200000|2025-09-15 02:10:00|11726.7|11726.1|11726.3|11725.7|11727|11726.4|11725.6|11725|71
1757902500000|2025-09-15 02:15:00|11726|11725.4|11726|11725.4|11726.4|11725.8|11725.6|11725|46
1757902800000|2025-09-15 02:20:00|11726.1|11725.5|11725|11724.4|11726.1|11725.5|11725|11724.4|44
1757903100000|2025-09-15 02:25:00|11724.9|11724.3|11725.5|11724.3|11726.2|11725.3|11724.8|11723.8|59
1757903400000|2025-09-15 02:30:00|11725.6|11724.4|11726.5|11725.9|11726.8|11726.2|11725.5|11724.3|53
1757903700000|2025-09-15 02:35:00|11726.7|11726.1|11727.5|11726.9|11727.9|11727.3|11726.6|11726|43
1757904000000|2025-09-15 02:40:00|11727.6|11727|11727.5|11726.9|11728.5|11727.5|11727|11726.4|42
1757904300000|2025-09-15 02:45:00|11727.3|11726.7|11728|11727.4|11728.3|11727.7|11727.3|11726.7|34
1757904600000|2025-09-15 02:50:00|11728.5|11727.6|11729.2|11728.3|11729.8|11729.1|11728.1|11727.2|54
1757904900000|2025-09-15 02:55:00|11729|11728.4|11728.2|11727.6|11729.2|11728.6|11727.4|11726.8|56
1757905200000|2025-09-15 03:00:00|11728.3|11727.7|11728.2|11727.6|11729.1|11728.4|11728|11727.3|54
1757905500000|2025-09-15 03:05:00|11728.3|11727.7|11729.2|11728.6|11729.9|11729.1|11727.7|11727.1|52
1757905800000|2025-09-15 03:10:00|11729.1|11728.5|11728.7|11728.1|11729.4|11728.8|11728.6|11727.9|38
1757906100000|2025-09-15 03:15:00|11728.6|11728|11729.7|11729.1|11729.7|11729.1|11728|11726.7|32
1757906400000|2025-09-15 03:20:00|11729.6|11729|11729.9|11728.6|11730.5|11729.5|11729.5|11728.5|30
1757906700000|2025-09-15 03:25:00|11729.7|11728.8|11732.2|11731.3|11732.3|11731.5|11729.7|11728.6|81
1757907000000|2025-09-15 03:30:00|11732.1|11731.2|11730.4|11729.8|11732.2|11731.6|11730.3|11729.7|49
1757907300000|2025-09-15 03:35:00|11730.3|11729.7|11730.8|11730.2|11731|11730.4|11729.9|11729.3|37
1757907600000|2025-09-15 03:40:00|11731|11730.4|11732.2|11731.6|11732.4|11731.8|11731|11730.2|57
1757907900000|2025-09-15 03:45:00|11731.9|11731.3|11732.4|11731.8|11733.1|11732.5|11731.3|11730.4|46
1757908200000|2025-09-15 03:50:00|11732.6|11732|11734.1|11733.5|11734.5|11733.9|11732.3|11731.7|49
1757908500000|2025-09-15 03:55:00|11733.9|11733.3|11731.4|11730.8|11733.9|11733.3|11730.9|11730.3|79
1757908800000|2025-09-15 04:00:00|11731.5|11730.9|11733.6|11733|11733.6|11733|11731.2|11730.6|60
1757909100000|2025-09-15 04:05:00|11733.7|11733.1|11733.1|11732.5|11734.1|11733.5|11733|11732.4|41
1757909400000|2025-09-15 04:10:00|11733.3|11732.7|11732.7|11732.1|11733.6|11733|11732.2|11731.6|43
1757909700000|2025-09-15 04:15:00|11732.6|11732|11733.6|11733|11734.4|11733.8|11732.6|11732|41
1757910000000|2025-09-15 04:20:00|11734|11733.1|11735.3|11734.7|11735.7|11735.1|11733.7|11733.1|73
1757910300000|2025-09-15 04:25:00|11735.2|11734.6|11734.8|11733.9|11735.4|11734.8|11734.2|11733.3|33
1757910600000|2025-09-15 04:30:00|11734.6|11733.7|11732.3|11731.7|11734.6|11733.7|11732.3|11731.7|54
1757910900000|2025-09-15 04:35:00|11732.4|11731.8|11731.9|11731.3|11732.7|11732|11731.5|11730.9|43
1757911200000|2025-09-15 04:40:00|11732.3|11731.7|11732.8|11732.2|11733.1|11732.3|11732.2|11731.6|25
1757911500000|2025-09-15 04:45:00|11733.1|11732.3|11731.8|11731.2|11733.4|11732.5|11731.8|11731.2|31
1757911800000|2025-09-15 04:50:00|11731.7|11731.1|11732.5|11731.9|11732.6|11731.9|11731.3|11730.4|45
1757912100000|2025-09-15 04:55:00|11732.6|11732|11734.6|11734|11734.6|11734|11732.3|11731.7|46
1757912400000|2025-09-15 05:00:00|11734.9|11734.3|11734|11733.4|11735.2|11734.3|11733.5|11732.9|41
1757912700000|2025-09-15 05:05:00|11733.4|11732.8|11733.9|11733.3|11734.1|11733.5|11732|11731.4|68
1757913000000|2025-09-15 05:10:00|11733.6|11733|11732.4|11731.5|11733.9|11733.3|11732.1|11731.2|64
1757913300000|2025-09-15 05:15:00|11732.3|11731.4|11731.5|11730.9|11732.5|11731.9|11731.1|11730.5|49
1757913600000|2025-09-15 05:20:00|11731.6|11731|11730.8|11730.2|11731.7|11731.1|11730.4|11729.8|60
1757913900000|2025-09-15 05:25:00|11730.9|11730.3|11731.3|11729.7|11731.9|11730.9|11730.4|11729.6|56
1757914200000|2025-09-15 05:30:00|11730.7|11729.5|11730.7|11729.8|11731|11729.9|11730.1|11729.1|39
1757914500000|2025-09-15 05:35:00|11730.6|11729.7|11729.9|11729.3|11731.2|11730.2|11729.5|11728.9|58
1757914800000|2025-09-15 05:40:00|11729.7|11729.1|11729.4|11728.8|11730.7|11729.8|11729.4|11728.8|26
1757915100000|2025-09-15 05:45:00|11729.1|11728.5|11728.7|11728.1|11729.3|11728.7|11728.2|11727.6|51
1757915400000|2025-09-15 05:50:00|11728.8|11728.2|11728.9|11728.3|11730.3|11729.7|11728.4|11727.7|48
1757915700000|2025-09-15 05:55:00|11729|11728.4|11729.1|11728.5|11729.5|11728.9|11728.4|11727.8|65
1757916000000|2025-09-15 06:00:00|11728.9|11728.3|11728.1|11727.5|11730.5|11729.7|11727.5|11726.9|164
1757916300000|2025-09-15 06:05:00|11728.2|11727.6|11728.8|11728.2|11730.7|11729.8|11727.5|11726.9|117
1757916600000|2025-09-15 06:10:00|11728.9|11728.3|11726.9|11726.3|11729.1|11728.5|11726.5|11725.9|109
1757916900000|2025-09-15 06:15:00|11726.8|11726.2|11722.8|11722.2|11726.9|11726.3|11722.7|11722.1|141
1757917200000|2025-09-15 06:20:00|11722.9|11722.3|11720.9|11720.3|11722.9|11722.3|11719.9|11719.3|158
1757917500000|2025-09-15 06:25:00|11721.1|11720.5|11719.1|11718.5|11721.8|11721.2|11718.9|11718.3|176
1757917800000|2025-09-15 06:30:00|11719|11718.4|11718.8|11718.2|11719.2|11718.6|11716.8|11716.2|175
1757918100000|2025-09-15 06:35:00|11718.5|11717.9|11720.8|11719.9|11721.2|11720.4|11718.1|11717.5|148
1757918400000|2025-09-15 06:40:00|11720.7|11719.8|11720.9|11720.3|11721.3|11720.4|11719.2|11718.6|104
1757918700000|2025-09-15 06:45:00|11720.8|11720.2|11724.6|11723.7|11724.7|11723.8|11720.7|11720.1|149
1757919000000|2025-09-15 06:50:00|11724.4|11723.5|11725.6|11725|11726.3|11725.6|11723.7|11723.1|149
1757919300000|2025-09-15 06:55:00|11725.7|11725.1|11725.4|11724.8|11726.3|11725.7|11723.6|11723|165
1757919600000|2025-09-15 07:00:00|11725|11724.4|11729|11728.4|11729.5|11728.9|11724.5|11723.9|287
1757919900000|2025-09-15 07:05:00|11728.8|11728.2|11732.8|11732.2|11733.7|11733.1|11727|11726.4|261
1757920200000|2025-09-15 07:10:00|11732.6|11732|11734.1|11733.5|11736.5|11735.9|11732.4|11731.8|214
1757920500000|2025-09-15 07:15:00|11734.2|11733.6|11737.8|11737.2|11738.8|11738.2|11734.2|11733.6|200
1757920800000|2025-09-15 07:20:00|11737.7|11737.1|11738|11737.4|11738.1|11737.5|11735.7|11735.1|168
1757921100000|2025-09-15 07:25:00|11738.3|11737.7|11737.1|11736.5|11738.3|11737.7|11735.9|11735.3|132
1757921400000|2025-09-15 07:30:00|11737.2|11736.6|11742.7|11742.1|11742.9|11742.3|11737.1|11736.5|176
1757921700000|2025-09-15 07:35:00|11742.8|11742.2|11742.9|11742.3|11744.4|11743.8|11741.6|11741|125
1757922000000|2025-09-15 07:40:00|11743.2|11742.6|11736.6|11735.4|11743.3|11742.7|11736.5|11735.2|171
1757922300000|2025-09-15 07:45:00|11736.3|11735.3|11732.8|11731.9|11738|11736.4|11731|11730.4|317
1757922600000|2025-09-15 07:50:00|11732.6|11731.7|11733.7|11733.1|11734.5|11733.9|11731.7|11730.8|195
1757922900000|2025-09-15 07:55:00|11733.8|11733.2|11735|11733.4|11735.7|11735.1|11733.7|11733|168
1757923200000|2025-09-15 08:00:00|11734.8|11733.3|11734.5|11733.9|11735.8|11735.2|11731.6|11731|233
1757923500000|2025-09-15 08:05:00|11735|11734.4|11733.3|11732.7|11735.5|11734.6|11732.1|11731.3|200
1757923800000|2025-09-15 08:10:00|11733.1|11732.5|11735.3|11734.7|11735.7|11734.7|11732.1|11731.3|124
1757924100000|2025-09-15 08:15:00|11735.2|11734.6|11739.4|11738.8|11739.5|11738.8|11734.8|11734.2|196
1757924400000|2025-09-15 08:20:00|11739.5|11738.9|11742.5|11741.6|11744.5|11743.6|11737|11736.1|222
1757924700000|2025-09-15 08:25:00|11742.6|11741.7|11738.1|11737.5|11742.7|11741.8|11737.6|11737|157
1757925000000|2025-09-15 08:30:00|11737.9|11737.3|11738|11737.4|11741.7|11741.1|11737.2|11736.5|189
1757925300000|2025-09-15 08:35:00|11737.9|11737.3|11735.4|11734.8|11737.9|11737.3|11734.2|11733.6|178
1757925600000|2025-09-15 08:40:00|11735.6|11735|11732.6|11732|11735.6|11735|11730.4|11729.8|218
1757925900000|2025-09-15 08:45:00|11732.7|11732.1|11735.4|11734.5|11736.9|11736.3|11732.7|11731.9|166
1757926200000|2025-09-15 08:50:00|11735.7|11734.8|11738.8|11738.2|11739.7|11738.7|11734.7|11734.1|167
1757926500000|2025-09-15 08:55:00|11738.4|11737.8|11737.4|11736.5|11740|11739.4|11736.3|11735.7|168
1757926800000|2025-09-15 09:00:00|11737.2|11736.3|11738.6|11738|11739.7|11738.8|11736.4|11735.5|175
1757927100000|2025-09-15 09:05:00|11738.7|11738.1|11741.3|11740.7|11742.2|11741.6|11737.6|11737|167
1757927400000|2025-09-15 09:10:00|11741|11740.4|11740.4|11739.5|11741.8|11741.2|11738.4|11737.8|129
1757927700000|2025-09-15 09:15:00|11740.2|11739.3|11740.8|11739.9|11742.2|11741.6|11739.8|11738.9|147
1757928000000|2025-09-15 09:20:00|11741.4|11740.5|11742|11741.4|11743.9|11743.3|11740.3|11739.6|187
1757928300000|2025-09-15 09:25:00|11742.2|11741.6|11746.9|11746.3|11747|11746.4|11741.7|11741.1|184
1757928600000|2025-09-15 09:30:00|11747|11746.4|11749.6|11749|11751.7|11750.8|11746.9|11746.3|251
1757928900000|2025-09-15 09:35:00|11749.7|11749.1|11747.3|11746.7|11751.9|11751.3|11746.2|11745.4|207
1757929200000|2025-09-15 09:40:00|11747.5|11746.9|11747.6|11747|11748.5|11747.9|11746.2|11745.4|133
1757929500000|2025-09-15 09:45:00|11747.7|11747.1|11746.3|11745.7|11748.4|11747.8|11746.3|11745.5|127
1757929800000|2025-09-15 09:50:00|11746.2|11745.6|11747.7|11747.1|11748.4|11747.8|11744.9|11744.3|135
1757930100000|2025-09-15 09:55:00|11747.1|11746.5|11746.7|11746.1|11748|11747.4|11745.8|11745.2|172
1757930400000|2025-09-15 10:00:00|11746.6|11746|11754.6|11754|11754.8|11754.2|11746.5|11745.9|193
1757930700000|2025-09-15 10:05:00|11754.8|11754.2|11750.8|11750.2|11755|11754.4|11750.8|11750|124
1757931000000|2025-09-15 10:10:00|11750.9|11750.3|11750.4|11749.8|11751.8|11751.2|11749.3|11748.7|107
1757931300000|2025-09-15 10:15:00|11750.3|11749.7|11752.5|11751.9|11754.6|11753.6|11749.9|11749.3|145
1757931600000|2025-09-15 10:20:00|11752.6|11752|11759.7|11759.1|11760.2|11759.6|11752.6|11752|225
1757931900000|2025-09-15 10:25:00|11759.6|11759|11759.4|11758.8|11762.8|11762.2|11758.6|11758|212
1757932200000|2025-09-15 10:30:00|11759.3|11758.7|11762.8|11762.2|11763.1|11762.5|11758.6|11758|213
1757932500000|2025-09-15 10:35:00|11762.7|11762.1|11756.6|11756|11762.7|11762.1|11756.2|11755.6|195
1757932800000|2025-09-15 10:40:00|11756.5|11755.9|11755.7|11755.1|11758.1|11757.2|11755.6|11755|121
1757933100000|2025-09-15 10:45:00|11755.6|11755|11755.3|11754.7|11756.3|11755.7|11754.6|11753.7|125
1757933400000|2025-09-15 10:50:00|11756.2|11755.6|11752.5|11751.9|11756.4|11755.8|11752.5|11751.7|141
1757933700000|2025-09-15 10:55:00|11752.3|11751.7|11753.5|11752.9|11755.1|11754.3|11752.3|11751.7|152
1757934000000|2025-09-15 11:00:00|11753.3|11752.7|11754.5|11753.6|11756.5|11755.9|11753.3|11752.7|136
1757934300000|2025-09-15 11:05:00|11754.6|11753.7|11754.4|11753.8|11755.8|11755|11753.9|11753.3|77
1757934600000|2025-09-15 11:10:00|11753.9|11753.3|11757.5|11756.9|11757.7|11757.1|11753.9|11752.5|136
1757934900000|2025-09-15 11:15:00|11757.6|11757|11757.4|11756.8|11758.1|11757.5|11756.3|11755.7|108
1757935200000|2025-09-15 11:20:00|11757.3|11756.7|11758.3|11757.7|11758.7|11758.1|11755.9|11755.3|105
1757935500000|2025-09-15 11:25:00|11758|11757.4|11759|11758.4|11760|11759.2|11757.8|11757.2|159
1757935800000|2025-09-15 11:30:00|11759.2|11758.6|11761.6|11761|11761.9|11761.3|11758.5|11757.9|169
1757936100000|2025-09-15 11:35:00|11761.7|11761.1|11758.2|11757.6|11762.5|11761.9|11757.6|11756.9|145
1757936400000|2025-09-15 11:40:00|11758.1|11757.5|11756.2|11755.6|11758.2|11757.6|11755.9|11755.3|154
1757936700000|2025-09-15 11:45:00|11756|11755.4|11758.4|11757.5|11758.8|11758.2|11756|11755.4|164
1757937000000|2025-09-15 11:50:00|11758.6|11757.7|11760.2|11759.6|11760.9|11760.2|11756.9|11756.3|141
1757937300000|2025-09-15 11:55:00|11760.3|11759.7|11761.2|11760.6|11763.2|11762.6|11760.1|11759.1|204
1757937600000|2025-09-15 12:00:00|11761.5|11760.9|11763.3|11762.7|11767.1|11766.5|11761.5|11760.9|272
1757937900000|2025-09-15 12:05:00|11763.5|11762.9|11765.4|11764.8|11766.4|11765.8|11762.8|11762.2|155
1757938200000|2025-09-15 12:10:00|11765.5|11764.9|11766.3|11765.7|11767.2|11766.6|11764.5|11763.9|134
1757938500000|2025-09-15 12:15:00|11766.1|11765.5|11768.9|11768.3|11771.1|11769.9|11765.4|11764.8|234
1757938800000|2025-09-15 12:20:00|11768.8|11768.2|11768.1|11767.5|11771.3|11770.7|11768|11767.2|172
1757939100000|2025-09-15 12:25:00|11768.5|11767.9|11764.4|11763.2|11768.8|11768.2|11764|11763|274
1757939400000|2025-09-15 12:30:00|11764.8|11763.4|11767.6|11767|11769.2|11768.6|11764.4|11763.4|343
1757939700000|2025-09-15 12:35:00|11768|11767.4|11766.6|11765.7|11771|11770.4|11766.3|11765.6|254
1757940000000|2025-09-15 12:40:00|11766.7|11766.1|11767.4|11766.8|11767.5|11766.9|11764|11763.4|184
1757940300000|2025-09-15 12:45:00|11767.5|11766.9|11767.6|11767|11768.5|11767.9|11765.7|11765.1|147
1757940600000|2025-09-15 12:50:00|11767.8|11767.2|11767.9|11767.3|11770.3|11769.7|11766.8|11766.2|151
1757940900000|2025-09-15 12:55:00|11768.5|11767.9|11769.6|11768.7|11769.8|11769.2|11767.6|11766.7|168
1757941200000|2025-09-15 13:00:00|11769.8|11768.9|11768.2|11767.3|11773.4|11772.8|11767.8|11767|274
1757941500000|2025-09-15 13:05:00|11768.3|11767.6|11764.6|11764|11769.1|11768.5|11763.8|11763.2|225
1757941800000|2025-09-15 13:10:00|11764.8|11764.2|11764|11763.1|11766.1|11765.5|11762.9|11762|262
1757942100000|2025-09-15 13:15:00|11763.9|11763|11762|11761.4|11763.9|11763|11759.7|11758.9|255
1757942400000|2025-09-15 13:20:00|11762.1|11761.5|11759.3|11758.4|11764|11763.4|11758.4|11757.5|202
1757942700000|2025-09-15 13:25:00|11758.2|11757.3|11761.2|11760.6|11761.5|11760.9|11758.2|11757.3|189
1757943000000|2025-09-15 13:30:00|11761.1|11760.5|11762.4|11761.8|11763.1|11762.5|11759|11758.1|230
1757943300000|2025-09-15 13:35:00|11762.3|11761.7|11763.2|11762.6|11765.1|11764.5|11762.3|11761.7|228
1757943600000|2025-09-15 13:40:00|11763.3|11762.7|11765.6|11765|11766.7|11766.1|11762.3|11761.7|260
1757943900000|2025-09-15 13:45:00|11765.7|11765.1|11762.6|11761.7|11768.4|11767.8|11762.1|11761.4|286
1757944200000|2025-09-15 13:50:00|11762.7|11761.8|11759|11758.4|11762.9|11762.2|11758.2|11757.6|252
1757944500000|2025-09-15 13:55:00|11758.9|11758.3|11759.1|11758.5|11763.9|11763.2|11758.6|11758|258
1757944800000|2025-09-15 14:00:00|11759|11758.4|11755.2|11754.6|11759.1|11758.5|11754.5|11753.3|387
1757945100000|2025-09-15 14:05:00|11754.9|11754.3|11756|11755.4|11757.7|11756.4|11753.9|11753.3|279
1757945400000|2025-09-15 14:10:00|11755.9|11755.3|11754.9|11754.3|11756.6|11755.5|11754.2|11753.6|185
1757945700000|2025-09-15 14:15:00|11754.6|11754|11752.5|11751.6|11754.7|11754.1|11751.8|11751|267
1757946000000|2025-09-15 14:20:00|11752.4|11751.5|11753.7|11752.8|11754.9|11754.1|11751.7|11750.8|193
1757946300000|2025-09-15 14:25:00|11753.8|11752.9|11755.1|11754.5|11755.9|11755.3|11752.7|11752.1|141
1757946600000|2025-09-15 14:30:00|11755.5|11754.9|11756.3|11755.7|11758.1|11757.5|11753.5|11752.9|209
1757946900000|2025-09-15 14:35:00|11756.2|11755.6|11759.5|11758.9|11760.8|11760.2|11755.7|11755.1|226
1757947200000|2025-09-15 14:40:00|11759.1|11758.5|11754.4|11753.8|11759.1|11758.5|11753|11752.3|227
1757947500000|2025-09-15 14:45:00|11754.6|11754|11756.8|11756.2|11759.8|11759|11754.3|11753.7|216
1757947800000|2025-09-15 14:50:00|11757.1|11756.5|11757.3|11756.4|11758.6|11758|11755.5|11754.9|217
1757948100000|2025-09-15 14:55:00|11757.4|11756.5|11758.3|11757.7|11759.7|11759.1|11756.3|11755.7|293
1757948400000|2025-09-15 15:00:00|11758.2|11757.6|11760.4|11759.5|11760.4|11759.7|11757.2|11756.6|269
1757948700000|2025-09-15 15:05:00|11760.3|11759.4|11760|11759.4|11760.6|11760|11758|11757.2|178
1757949000000|2025-09-15 15:10:00|11760.1|11759.5|11760.1|11759.5|11761.9|11761|11759|11758.4|154
1757949300000|2025-09-15 15:15:00|11760.2|11759.6|11763.7|11762.8|11763.7|11762.8|11760|11759.4|162
1757949600000|2025-09-15 15:20:00|11763.6|11762.7|11762.7|11761.8|11763.6|11762.7|11760.8|11760.2|153
1757949900000|2025-09-15 15:25:00|11762.8|11761.9|11765.3|11764.7|11766|11765.1|11762.2|11761.3|138
1757950200000|2025-09-15 15:30:00|11765.1|11764.5|11765.4|11764.8|11767.3|11766.7|11764.4|11763.8|177
1757950500000|2025-09-15 15:35:00|11765.3|11764.7|11763.3|11762.7|11766.1|11765.5|11763.2|11762.4|119
1757950800000|2025-09-15 15:40:00|11763.4|11762.8|11762.2|11761.6|11766|11765.4|11762.2|11761.6|115
1757951100000|2025-09-15 15:45:00|11762.1|11761.5|11767.4|11766.5|11767.6|11766.7|11761.3|11760.7|163
1757951400000|2025-09-15 15:50:00|11767.3|11766.4|11769.8|11769.2|11770.7|11770.1|11767.3|11766.4|152
1757951700000|2025-09-15 15:55:00|11769.9|11769.3|11771.4|11770.5|11772.2|11771.6|11769.9|11769.3|192
1757952000000|2025-09-15 16:00:00|11771.5|11770.6|11772.4|11771.8|11775.2|11774.3|11771.1|11770.2|219
1757952300000|2025-09-15 16:05:00|11772.6|11772|11771|11770.4|11774|11773.4|11770.9|11770.3|133
1757952600000|2025-09-15 16:10:00|11770.9|11770.3|11765.3|11764.7|11771.1|11770.5|11765.3|11764.7|197
1757952900000|2025-09-15 16:15:00|11765.8|11765.2|11762.1|11761.5|11767|11766.4|11762|11760.9|209
1757953200000|2025-09-15 16:20:00|11762|11761.4|11763.6|11763|11763.8|11763.2|11760.9|11760.3|126
1757953500000|2025-09-15 16:25:00|11763.5|11762.9|11760|11759.4|11763.5|11762.9|11759.7|11759.1|120
1757953800000|2025-09-15 16:30:00|11760.1|11759.5|11762.1|11761.5|11762.3|11761.7|11758.3|11757.7|77
1757954100000|2025-09-15 16:35:00|11761.7|11761.1|11762.3|11761.7|11764.5|11763.9|11761.2|11760.6|118
1757954400000|2025-09-15 16:40:00|11762.2|11761.6|11762.4|11761.8|11764|11763.4|11760|11759.4|143
1757954700000|2025-09-15 16:45:00|11762.3|11761.7|11760.7|11760.1|11762.7|11762.1|11760.6|11759.8|115
1757955000000|2025-09-15 16:50:00|11760.8|11760.2|11757.9|11757.3|11760.8|11760.2|11757.6|11757|102
1757955300000|2025-09-15 16:55:00|11758|11757.4|11759.2|11758.3|11759.5|11758.7|11756.5|11755.9|152
1757955600000|2025-09-15 17:00:00|11759.1|11758.2|11759|11758.4|11760.2|11759.6|11758.6|11758|85
1757955900000|2025-09-15 17:05:00|11758.9|11758.3|11761.5|11760.9|11761.9|11761.3|11758.8|11758.2|87
1757956200000|2025-09-15 17:10:00|11761.1|11760.5|11760|11759.4|11761.7|11760.9|11759.8|11759.2|98
1757956500000|2025-09-15 17:15:00|11760.2|11759.6|11759.7|11759.1|11760.4|11759.8|11759.2|11758.6|67
1757956800000|2025-09-15 17:20:00|11759.6|11759|11759.7|11759.1|11760.3|11759.6|11758.8|11758.2|83
1757957100000|2025-09-15 17:25:00|11759.6|11759|11763.5|11762.9|11763.6|11763|11758.5|11757.2|100
1757957400000|2025-09-15 17:30:00|11763.8|11763.2|11768.1|11767.5|11768.1|11767.5|11763.8|11763.2|143
1757957700000|2025-09-15 17:35:00|11768.3|11767.7|11768.9|11768|11769.1|11768.2|11766.6|11766|107
1757958000000|2025-09-15 17:40:00|11769|11768.1|11768.2|11767.6|11769.7|11769.1|11768.1|11767.5|98
1757958300000|2025-09-15 17:45:00|11768.1|11767.5|11770.5|11769.9|11770.9|11770.3|11768.1|11767.5|87
1757958600000|2025-09-15 17:50:00|11770.6|11770|11771.2|11770.6|11773|11772.3|11770.3|11769.7|129
1757958900000|2025-09-15 17:55:00|11771.3|11770.7|11771.1|11770.5|11771.3|11770.7|11768.7|11768.1|99
1757959200000|2025-09-15 18:00:00|11771.2|11770.6|11771.2|11770.6|11772|11771.4|11770.5|11769.9|94
1757959500000|2025-09-15 18:05:00|11771.1|11770.5|11771.4|11770.8|11772|11771.4|11769.8|11769.2|119
1757959800000|2025-09-15 18:10:00|11771.6|11771|11769.6|11769|11772.7|11772.1|11769.4|11768.8|119
1757960100000|2025-09-15 18:15:00|11769.8|11769.2|11768.4|11767.8|11770.1|11769.5|11767.3|11766.6|109
1757960400000|2025-09-15 18:20:00|11768.5|11767.9|11770|11769.1|11770|11769.1|11768.1|11767.2|76
1757960700000|2025-09-15 18:25:00|11770.1|11769.2|11769.2|11768.3|11770.4|11769.5|11768.6|11767.7|101
1757961000000|2025-09-15 18:30:00|11769.5|11768.6|11770.1|11769.5|11770.2|11769.6|11768.1|11767.4|81
1757961300000|2025-09-15 18:35:00|11770|11769.4|11770.7|11770.1|11770.8|11770.2|11766.8|11766.2|112
1757961600000|2025-09-15 18:40:00|11770.6|11770|11769.1|11768.5|11770.9|11770.3|11767.4|11766.8|116
1757961900000|2025-09-15 18:45:00|11769|11768.4|11768.9|11768.3|11769.1|11768.5|11767.3|11766.7|97
1757962200000|2025-09-15 18:50:00|11768.8|11768.2|11769.4|11768.8|11770.1|11769.5|11767.5|11766.9|72
1757962500000|2025-09-15 18:55:00|11769.2|11768.6|11769.4|11768.8|11770.3|11769.7|11769|11768.4|103
1757962800000|2025-09-15 19:00:00|11769.5|11768.9|11769.2|11768.6|11770.9|11770.3|11768.9|11768.3|98
1757963100000|2025-09-15 19:05:00|11769.4|11768.8|11771.4|11770.8|11771.5|11770.9|11768.8|11768|64
1757963400000|2025-09-15 19:10:00|11771.2|11770.6|11770.7|11770.1|11771.6|11771|11769.9|11769.3|77
1757963700000|2025-09-15 19:15:00|11770.6|11770|11769.8|11769.2|11770.9|11770.3|11768.9|11768.3|54
1757964000000|2025-09-15 19:20:00|11769.9|11769.3|11771|11770.4|11771.1|11770.5|11769.4|11768.8|55
1757964300000|2025-09-15 19:25:00|11770.8|11770.2|11771.2|11770.6|11771.8|11771.1|11770.6|11769.9|43
1757964600000|2025-09-15 19:30:00|11771|11770.4|11771.6|11771|11772.1|11771.5|11770.8|11770.2|52
1757964900000|2025-09-15 19:35:00|11771.4|11770.8|11770.8|11770.2|11771.6|11771|11770.8|11770.2|45
1757965200000|2025-09-15 19:40:00|11770.9|11770.3|11769|11768.4|11771.7|11771.1|11767.9|11767.3|66
1757965500000|2025-09-15 19:45:00|11768.8|11768.2|11767.9|11767.3|11768.8|11768.2|11766.3|11765.4|89
1757965800000|2025-09-15 19:50:00|11767.8|11767.2|11767.3|11766.7|11768|11767.4|11765.9|11765.3|95
1757966100000|2025-09-15 19:55:00|11766.7|11766.1|11765.8|11765.2|11767.9|11767.3|11764.5|11763.6|141
1757966400000|2025-09-15 20:00:00|11765.7|11765.1|11767|11766.4|11768|11767.4|11764.7|11764.1|88
1757966700000|2025-09-15 20:05:00|11767.1|11766.5|11768|11767.4|11769|11768.4|11767.1|11766.5|41
1757967000000|2025-09-15 20:10:00|11768.1|11767.5|11767.5|11766.9|11768.2|11767.6|11767.2|11766.6|18
1757967300000|2025-09-15 20:15:00|11767.4|11766.8|11768|11767.4|11768.5|11767.9|11767.3|11766.7|30
1757967600000|2025-09-15 20:20:00|11767.6|11767|11765.7|11765.1|11767.8|11767.2|11765.7|11765.1|22
1757967900000|2025-09-15 20:25:00|11765.6|11765|11762.9|11762.3|11765.7|11765.1|11762.8|11762.2|51
1757968200000|2025-09-15 20:30:00|11763.5|11762.9|11762.2|11761.6|11763.5|11762.9|11762.1|11761.5|37
1757968500000|2025-09-15 20:35:00|11762|11761.4|11763.6|11763|11763.6|11763|11760.8|11760.2|42
1757968800000|2025-09-15 20:40:00|11763.5|11762.9|11761.9|11761|11763.5|11762.9|11761.4|11760.5|52
1757969100000|2025-09-15 20:45:00|11762|11761.1|11763.8|11762.1|11763.8|11762.2|11762|11760.8|41
1757969400000|2025-09-15 20:50:00|11763.4|11761.9|11762|11760.7|11763.4|11762.1|11760.9|11759.8|79
1757969700000|2025-09-15 20:55:00|11762.3|11760.4|11763.5|11759.8|11763.7|11760.9|11761.6|11758.7|77
1757970000000|2025-09-15 21:00:00|11765.4|11758.8|11766.9|11760.3|11767.2|11760.6|11765.4|11758.8|8
1757970300000|2025-09-15 21:05:00|11766.5|11759.9|11766.4|11759.8|11766.5|11759.9|11766.4|11759.8|2
1757970600000|2025-09-15 21:10:00|11766.5|11759.9|11768.8|11762.2|11768.8|11762.2|11766.4|11759.8|9
1757970900000|2025-09-15 21:15:00|11768.9|11762.3|11768.8|11762.2|11769|11762.4|11768.8|11762.2|7
1757971200000|2025-09-15 21:20:00|11769|11762.4|11768.8|11762.2|11769.1|11762.5|11768.8|11762.2|13
1757971500000|2025-09-15 21:25:00|11769.3|11762.7|11769.4|11762.8|11769.7|11763.1|11769.2|11762.6|12
1757971800000|2025-09-15 21:30:00|11769.1|11762.5|11768.4|11761.8|11769.1|11762.5|11768.4|11761.8|16
1757972100000|2025-09-15 21:35:00|11767.5|11760.9|11767.3|11760.7|11767.6|11761|11767.3|11760.7|12
1757972400000|2025-09-15 21:40:00|11767.4|11760.8|11768|11761.4|11768|11761.4|11767.3|11760.7|12
1757972700000|2025-09-15 21:45:00|11767.9|11761.3|11769.5|11762.9|11769.6|11763|11767.9|11761.3|24
1757973000000|2025-09-15 21:50:00|11769.4|11762.8|11769.4|11762.8|11769.7|11763.1|11769.3|11762.7|9
1757973300000|2025-09-15 21:55:00|11769.3|11762.7|11769.5|11762.9|11769.7|11763.1|11769.2|11762.6|14
1757973600000|2025-09-15 22:00:00|11770.1|11763.5|11764.3|11762.5|11770.2|11764.2|11764.3|11762.3|105
1757973900000|2025-09-15 22:05:00|11763.9|11762.7|11764|11762.9|11764.8|11763.3|11763.4|11762.2|45
1757974200000|2025-09-15 22:10:00|11763.8|11762.7|11763.5|11762.6|11764.2|11762.9|11762.4|11761.5|48
1757974500000|2025-09-15 22:15:00|11763.4|11762.5|11763.6|11762.7|11764.2|11762.9|11763.3|11761.6|28
1757974800000|2025-09-15 22:20:00|11763.4|11762.5|11764.4|11763.5|11764.8|11763.9|11763.4|11762.2|33
1757975100000|2025-09-15 22:25:00|11764.8|11762.8|11765.1|11764.2|11765.9|11764.2|11763.8|11762.8|29
1757975400000|2025-09-15 22:30:00|11765|11764.1|11764.2|11763.3|11765|11764.1|11763.9|11762.4|31
1757975700000|2025-09-15 22:35:00|11764.1|11763.2|11764.4|11763.1|11765.5|11763.6|11763.9|11762.7|33
1757976000000|2025-09-15 22:40:00|11765.1|11762.6|11764.3|11763.4|11765.2|11763.6|11764.1|11762.5|17
1757976300000|2025-09-15 22:45:00|11764.5|11763.6|11763.5|11762.6|11765.6|11763.9|11763.5|11762.6|24
1757976600000|2025-09-15 22:50:00|11763.6|11762.7|11763|11762.1|11764.8|11763.2|11763|11761.5|19
1757976900000|2025-09-15 22:55:00|11762.7|11761.8|11763.6|11762.7|11764.6|11762.8|11762.6|11761.7|21
1757977200000|2025-09-15 23:00:00|11764|11763.1|11764.5|11763.6|11765|11763.6|11763.8|11762.1|25
1757977500000|2025-09-15 23:05:00|11764.3|11763.4|11764.3|11763.4|11766|11764.3|11764.3|11763|26
1757977800000|2025-09-15 23:10:00|11764.2|11763.3|11765.1|11763.8|11766.2|11764.7|11764.1|11763.2|31
1757978100000|2025-09-15 23:15:00|11765.3|11763.9|11765.9|11764.7|11766.5|11765.1|11764.8|11763.8|35
1757978400000|2025-09-15 23:20:00|11765.8|11765|11765.7|11764.4|11766.2|11765|11765.7|11764.4|22
1757978700000|2025-09-15 23:25:00|11765.9|11764.3|11766.1|11764.6|11766.2|11764.9|11764.3|11763.7|27
1757979000000|2025-09-15 23:30:00|11766.3|11764.8|11765.2|11763.8|11766.3|11764.8|11764.8|11763.8|28
1757979300000|2025-09-15 23:35:00|11765.3|11763.9|11764.2|11763.3|11765.6|11764.4|11764.2|11763.1|25
1757979600000|2025-09-15 23:40:00|11764.4|11763.2|11763.7|11763.1|11764.5|11763.7|11763.7|11762.8|23
1757979900000|2025-09-15 23:45:00|11763.8|11763.2|11764.9|11764.3|11765.3|11764.7|11763.5|11762.8|47
1757980200000|2025-09-15 23:50:00|11764.5|11763.9|11764.4|11763.8|11765.5|11764.9|11764.4|11763.8|38
1757980500000|2025-09-15 23:55:00|11764.5|11763.9|11763.1|11762.5|11764.5|11763.9|11763.1|11762.5|51
1757980800000|2025-09-16 00:00:00|11763|11762.4|11764.1|11763.2|11766.7|11766.1|11762.7|11761.8|176
1757981100000|2025-09-16 00:05:00|11764|11763.1|11763.4|11762.8|11765.9|11765.3|11763.2|11762.6|129
1757981400000|2025-09-16 00:10:00|11763.3|11762.7|11763|11762.4|11763.8|11763.2|11761.9|11761.3|82
1757981700000|2025-09-16 00:15:00|11762.9|11762.3|11763.5|11762.9|11764.2|11763.6|11762.5|11761.9|73
1757982000000|2025-09-16 00:20:00|11763.2|11762.6|11762.8|11761.9|11764|11763.4|11762.2|11761.3|64
1757982300000|2025-09-16 00:25:00|11762.9|11762|11761.6|11761|11762.9|11762.1|11761.2|11760.3|79
1757982600000|2025-09-16 00:30:00|11761.8|11761.2|11760.2|11759.6|11762.4|11761.8|11760.1|11759.5|75
1757982900000|2025-09-16 00:35:00|11760.3|11759.7|11760.2|11759.6|11761.3|11760.7|11760.1|11759.5|60
1757983200000|2025-09-16 00:40:00|11760.3|11759.7|11759.6|11758.7|11760.7|11760.1|11759.5|11758.7|48
1757983500000|2025-09-16 00:45:00|11759.7|11758.8|11759.1|11758.5|11761.4|11760.5|11758.6|11758|70
1757983800000|2025-09-16 00:50:00|11759.2|11758.6|11758.4|11757.8|11759.5|11758.9|11758|11757.4|74
1757984100000|2025-09-16 00:55:00|11758.3|11757.7|11762.2|11761.6|11762.8|11762.2|11758.3|11757.7|119
1757984400000|2025-09-16 01:00:00|11762.5|11761.9|11761.5|11760.9|11763.7|11763.1|11761.1|11760.5|124
1757984700000|2025-09-16 01:05:00|11761.6|11761|11761.7|11760.8|11762.2|11761.6|11761|11760.1|70
1757985000000|2025-09-16 01:10:00|11762|11761.1|11763.3|11762.4|11763.4|11762.8|11761.5|11760.9|87
1757985300000|2025-09-16 01:15:00|11763.2|11762.3|11761.2|11760.6|11763.3|11762.4|11760.3|11759.7|94
1757985600000|2025-09-16 01:20:00|11761.3|11760.7|11760|11759.4|11761.4|11760.8|11759.3|11758.2|81
1757985900000|2025-09-16 01:25:00|11760.2|11759.6|11759|11758.4|11760.4|11759.8|11758.8|11758.2|76
1757986200000|2025-09-16 01:30:00|11758.8|11758.2|11761.2|11760.6|11761.5|11760.9|11758.5|11757.9|68
1757986500000|2025-09-16 01:35:00|11761|11760.4|11763.8|11763.2|11763.8|11763.2|11760.5|11759.9|89
1757986800000|2025-09-16 01:40:00|11763.9|11763.3|11763.1|11762.5|11765.2|11764.6|11762.8|11762.2|120
1757987100000|2025-09-16 01:45:00|11763.4|11762.8|11767.6|11767|11770.2|11769.3|11763.3|11762.7|152
1757987400000|2025-09-16 01:50:00|11767.2|11766.6|11768.1|11767.2|11769.4|11768.8|11766.8|11766.2|133
1757987700000|2025-09-16 01:55:00|11767.5|11766.6|11767.7|11767.1|11768.8|11768.1|11767|11766.2|113
1757988000000|2025-09-16 02:00:00|11768|11767.4|11769.3|11768.7|11769.9|11769.1|11767.5|11766.9|98
1757988300000|2025-09-16 02:05:00|11769.4|11768.8|11770.4|11769.8|11772.9|11772.3|11768.9|11768.3|132
1757988600000|2025-09-16 02:10:00|11770.2|11769.6|11771.7|11771.1|11772.3|11771.7|11770.1|11769.5|61
1757988900000|2025-09-16 02:15:00|11771.5|11770.9|11774.8|11774.2|11775.8|11775|11771.1|11770.5|135
1757989200000|2025-09-16 02:20:00|11774.5|11773.9|11774.1|11773.5|11778.4|11777.5|11773.9|11773.2|159
1757989500000|2025-09-16 02:25:00|11774.2|11773.6|11773.4|11772.8|11775.1|11774.5|11772.6|11772|88
1757989800000|2025-09-16 02:30:00|11773.5|11772.9|11772.8|11772.2|11774.1|11773.5|11772.3|11771.6|79
1757990100000|2025-09-16 02:35:00|11772.7|11771.8|11772.5|11771.9|11773.4|11772.8|11771.9|11771.3|69
1757990400000|2025-09-16 02:40:00|11772.6|11772|11773.1|11772.2|11773.3|11772.4|11770.9|11770.3|67
1757990700000|2025-09-16 02:45:00|11773.2|11772.3|11776.8|11776.2|11776.9|11776.3|11773.2|11772.3|134
1757991000000|2025-09-16 02:50:00|11776.6|11776|11776.8|11776.2|11778.3|11777.4|11776|11775.1|119
1757991300000|2025-09-16 02:55:00|11776.4|11775.8|11776.6|11776|11777.8|11777.2|11776|11775.4|74
1757991600000|2025-09-16 03:00:00|11777.2|11776.6|11777.3|11776.4|11778.6|11778|11774.9|11774|142
1757991900000|2025-09-16 03:05:00|11777.4|11776.5|11774.4|11773.5|11777.4|11776.5|11774.4|11773.5|62
1757992200000|2025-09-16 03:10:00|11774.6|11773.7|11775.7|11774.6|11776.1|11775.2|11774.4|11773.5|59
1757992500000|2025-09-16 03:15:00|11775.9|11774.8|11777.2|11776.6|11777.2|11776.6|11775.2|11774.3|66
1757992800000|2025-09-16 03:20:00|11777.1|11776.5|11777.1|11776.2|11778.8|11778.2|11776.8|11776|90
1757993100000|2025-09-16 03:25:00|11777|11776.1|11777.2|11776.6|11777.9|11777.2|11776.8|11775.9|82
1757993400000|2025-09-16 03:30:00|11777.3|11776.4|11783.2|11782.6|11784.4|11783.8|11777.3|11776.4|194
1757993700000|2025-09-16 03:35:00|11783.1|11782.5|11786.7|11785.4|11787.3|11786.4|11782.6|11781.8|137
1757994000000|2025-09-16 03:40:00|11786.6|11785.5|11786|11785.4|11786.8|11785.9|11784.9|11784.3|108
1757994300000|2025-09-16 03:45:00|11786.1|11785.5|11783.1|11782.5|11786.1|11785.5|11783|11782.3|67
1757994600000|2025-09-16 03:50:00|11783.2|11782.6|11780.8|11780.2|11783.3|11782.7|11779.8|11779.2|87
1757994900000|2025-09-16 03:55:00|11781.4|11780.8|11780.7|11780.1|11782.4|11781.8|11777.6|11777|112
1757995200000|2025-09-16 04:00:00|11780.6|11780|11778.3|11777.4|11780.7|11780.1|11775.5|11774.6|134
1757995500000|2025-09-16 04:05:00|11777.6|11777|11778.5|11777.6|11780|11779.2|11777.6|11777|67
1757995800000|2025-09-16 04:10:00|11778.6|11777.4|11778.7|11777.4|11779.4|11778.3|11778.3|11777.2|86
1757996100000|2025-09-16 04:15:00|11778.5|11777.6|11777.9|11777|11779.6|11778.4|11777.4|11776.5|77
1757996400000|2025-09-16 04:20:00|11777.8|11776.9|11778.5|11777.9|11779.2|11778.6|11777.2|11776.3|83
1757996700000|2025-09-16 04:25:00|11778.2|11777.6|11776.7|11775.8|11778.7|11777.8|11776.7|11775.8|76
1757997000000|2025-09-16 04:30:00|11776.8|11775.9|11777.9|11777.3|11779.1|11778.4|11776|11775.1|88
1757997300000|2025-09-16 04:35:00|11778.1|11777.5|11775.1|11774.5|11778.3|11777.7|11774.8|11774.2|78
1757997600000|2025-09-16 04:40:00|11774.9|11774.3|11775.8|11775.2|11776.4|11775.8|11774.6|11774|58
1757997900000|2025-09-16 04:45:00|11775.9|11775.3|11775.4|11774.8|11776.2|11775.6|11774.9|11774.3|65
1757998200000|2025-09-16 04:50:00|11775.2|11774.6|11776.2|11775.6|11776.5|11775.9|11775.1|11774.5|62
1757998500000|2025-09-16 04:55:00|11776.1|11775.5|11777.3|11776.7|11777.5|11776.9|11775.9|11775.3|73
1757998800000|2025-09-16 05:00:00|11777.2|11776.6|11776.7|11776.1|11777.7|11777.1|11775.9|11775.3|103
1757999100000|2025-09-16 05:05:00|11776.8|11776.2|11779.8|11779.2|11780|11779.4|11776.3|11775.7|80
1757999400000|2025-09-16 05:10:00|11779.6|11779|11779.9|11779.3|11780.7|11780.1|11779|11778.4|89
1757999700000|2025-09-16 05:15:00|11780|11779.4|11780.4|11779.8|11780.9|11780.3|11779.4|11778.8|67
1758000000000|2025-09-16 05:20:00|11780|11779.4|11777.9|11777.3|11780.3|11779.7|11777.9|11777.3|58
1758000300000|2025-09-16 05:25:00|11777.6|11777|11779.2|11778|11779.3|11778.4|11777.6|11777|74
1758000600000|2025-09-16 05:30:00|11779.1|11778.2|11778.5|11777.9|11780|11779.4|11778.3|11777.7|93
1758000900000|2025-09-16 05:35:00|11778.4|11777.8|11777.4|11776.8|11778.7|11778.1|11777.3|11776.7|68
1758001200000|2025-09-16 05:40:00|11777.5|11776.9|11776.8|11776.2|11777.5|11776.9|11776.1|11775.5|90
1758001500000|2025-09-16 05:45:00|11776.9|11776.3|11775.2|11774.3|11777.4|11776.8|11774.7|11774|136
1758001800000|2025-09-16 05:50:00|11775.1|11774.2|11777.5|11776.9|11778.1|11777.5|11774.4|11773.7|134
1758002100000|2025-09-16 05:55:00|11777.6|11777|11778.6|11778|11780.2|11779.6|11777.6|11777|138
1758002400000|2025-09-16 06:00:00|11778.8|11778.2|11781.4|11780.8|11784|11783.4|11778.1|11777.5|246
1758002700000|2025-09-16 06:05:00|11781.3|11780.7|11779.4|11778.8|11785.8|11785.2|11778.4|11777.5|250
1758003000000|2025-09-16 06:10:00|11779.2|11778.6|11783|11782.4|11784.1|11783.5|11779.1|11778.5|210
1758003300000|2025-09-16 06:15:00|11783.2|11782.6|11786.7|11785.8|11788.4|11787.5|11783.1|11782.5|252
1758003600000|2025-09-16 06:20:00|11786.3|11785.4|11787.7|11787.1|11791.9|11791.3|11785.9|11785|254
1758003900000|2025-09-16 06:25:00|11787.9|11787.3|11786|11785.4|11788.5|11787.9|11783.8|11782.9|210
1758004200000|2025-09-16 06:30:00|11785.8|11785.2|11786.6|11786|11786.9|11786.3|11784.6|11783.8|197
1758004500000|2025-09-16 06:35:00|11786.5|11785.9|11784.4|11783.8|11791.1|11790.5|11784.4|11783.8|246
1758004800000|2025-09-16 06:40:00|11784.3|11783.7|11786.8|11786.2|11786.8|11786.2|11783.3|11782.7|197
1758005100000|2025-09-16 06:45:00|11786.7|11786.1|11785.6|11784.7|11787.5|11786.8|11785.2|11784.3|193
1758005400000|2025-09-16 06:50:00|11785.5|11784.6|11784.6|11783.7|11785.7|11785|11781.6|11780.7|174
1758005700000|2025-09-16 06:55:00|11784.7|11783.8|11787.7|11786.8|11787.8|11787.1|11782.8|11781.9|274
1758006000000|2025-09-16 07:00:00|11787.8|11786.9|11792.6|11791.7|11793.3|11792.4|11786.8|11785.9|370
1758006300000|2025-09-16 07:05:00|11792.7|11791.8|11791.1|11790.5|11793.4|11792.5|11789|11788.1|280
1758006600000|2025-09-16 07:10:00|11791.3|11790.7|11795.2|11794.3|11796.7|11795.8|11790.1|11789.2|350
1758006900000|2025-09-16 07:15:00|11795|11794.1|11796.7|11796.1|11797.2|11796.4|11793.7|11793.1|278
1758007200000|2025-09-16 07:20:00|11796.8|11796.2|11796.2|11795.6|11798.8|11798.2|11795.1|11794.3|237
1758007500000|2025-09-16 07:25:00|11796.4|11795.8|11798.2|11797.6|11799.7|11798.7|11796.2|11795.4|235
1758007800000|2025-09-16 07:30:00|11798.3|11797.7|11794.7|11793.8|11800.9|11799.8|11793.8|11792.6|273
1758008100000|2025-09-16 07:35:00|11794.8|11793.9|11792.5|11791.6|11795.1|11794.2|11792|11791.2|287
1758008400000|2025-09-16 07:40:00|11792.6|11791.7|11794|11793.4|11794.1|11793.5|11789.5|11788.9|174
1758008700000|2025-09-16 07:45:00|11793.9|11793.3|11797|11796.4|11797.9|11797.3|11793.8|11793.2|175
1758009000000|2025-09-16 07:50:00|11796.9|11796.3|11798.3|11797.7|11802|11801.4|11796.6|11796|268
1758009300000|2025-09-16 07:55:00|11797.7|11797.1|11794.9|11794.3|11798.6|11798|11793.4|11792.8|257
1758009600000|2025-09-16 08:00:00|11794.7|11794.1|11791.4|11790.8|11795.7|11794.8|11791.1|11790.5|263
1758009900000|2025-09-16 08:05:00|11791.3|11790.7|11794.2|11793.6|11795|11794.4|11790.4|11789.8|183
1758010200000|2025-09-16 08:10:00|11794.3|11793.7|11798|11797.4|11798.6|11797.7|11792.4|11791.8|244
1758010500000|2025-09-16 08:15:00|11797.8|11797.2|11801.3|11800.7|11804|11803.4|11796.6|11795.7|330
1758010800000|2025-09-16 08:20:00|11801.2|11800.6|11795.6|11795|11802|11801.3|11795.4|11794.8|237
1758011100000|2025-09-16 08:25:00|11795.8|11794.9|11796.8|11796.2|11797.6|11797|11793.2|11792.4|253
1758011400000|2025-09-16 08:30:00|11796.5|11795.9|11794.1|11793.5|11797.1|11796.5|11792.4|11791.6|244
1758011700000|2025-09-16 08:35:00|11793.9|11793.3|11792.5|11791.6|11793.9|11793.3|11791.7|11790.8|198
1758012000000|2025-09-16 08:40:00|11792.4|11791.5|11791.5|11790.9|11793.3|11792.5|11790.3|11789.6|210
1758012300000|2025-09-16 08:45:00|11791.8|11791.2|11792.5|11791.9|11793.4|11792.8|11791|11790.4|166
1758012600000|2025-09-16 08:50:00|11792.6|11791.7|11794.3|11793.7|11796.8|11795.9|11792.6|11791.7|226
1758012900000|2025-09-16 08:55:00|11794.4|11793.5|11795.3|11794|11797.4|11796.5|11794|11793.1|196
1758013200000|2025-09-16 09:00:00|11795.6|11794.2|11797.6|11797|11799.8|11798.9|11795.4|11794.2|247
1758013500000|2025-09-16 09:05:00|11797.5|11796.9|11802|11801.4|11802.6|11801.7|11797.3|11796.7|181
1758013800000|2025-09-16 09:10:00|11801.9|11801.3|11806|11805.4|11808.4|11807.7|11801.9|11801.3|380
1758014100000|2025-09-16 09:15:00|11805.9|11805.3|11808.8|11808.2|11810|11809.4|11805.9|11805.3|256
1758014400000|2025-09-16 09:20:00|11808.7|11808.1|11807.7|11807.1|11811.5|11810.9|11806.8|11806.2|229
1758014700000|2025-09-16 09:25:00|11807.6|11807|11807.8|11807.2|11808.1|11807.5|11805.6|11805|184
1758015000000|2025-09-16 09:30:00|11808|11807.4|11808.7|11808.1|11810.7|11810.1|11806.9|11806.1|223
1758015300000|2025-09-16 09:35:00|11808.6|11808|11812.9|11812|11814|11812.9|11807.6|11807|240
1758015600000|2025-09-16 09:40:00|11812.8|11811.9|11815.9|11815|11817|11816.1|11811.5|11810.9|297
1758015900000|2025-09-16 09:45:00|11816.3|11815.4|11815|11814.4|11818.2|11817.6|11815|11814.4|331
1758016200000|2025-09-16 09:50:00|11814.6|11814|11817.1|11816.5|11818.4|11817.8|11813.6|11813|197
1758016500000|2025-09-16 09:55:00|11816.9|11816.3|11814.2|11813.3|11817.6|11817|11813.4|11812.7|251
1758016800000|2025-09-16 10:00:00|11814.4|11813.5|11809.9|11809|11814.7|11813.8|11809.9|11809|230
1758017100000|2025-09-16 10:05:00|11809.8|11808.9|11807.9|11807|11809.9|11809.1|11805.9|11805|220
1758017400000|2025-09-16 10:10:00|11807.8|11806.9|11805.9|11805.3|11809.6|11808.7|11805|11804.4|206
1758017700000|2025-09-16 10:15:00|11805.8|11805.2|11807.7|11806.8|11808.9|11808|11804.4|11803.8|218
1758018000000|2025-09-16 10:20:00|11807.5|11806.6|11811|11810.1|11812.7|11811.8|11807.5|11806.6|180
1758018300000|2025-09-16 10:25:00|11811.1|11810.2|11811.8|11811.2|11812.4|11811.8|11808.2|11807.5|175
1758018600000|2025-09-16 10:30:00|11811.9|11811.3|11809.1|11808.2|11816.3|11815.4|11808.4|11807.5|234
1758018900000|2025-09-16 10:35:00|11809|11808.1|11808.4|11807.8|11809.2|11808.3|11806.1|11805.3|189
1758019200000|2025-09-16 10:40:00|11808.5|11807.9|11808.3|11807.7|11810|11809.1|11806.4|11805.8|156
1758019500000|2025-09-16 10:45:00|11808.4|11807.8|11807.3|11806.7|11809.3|11808.4|11807|11806.4|178
1758019800000|2025-09-16 10:50:00|11807.4|11806.8|11806.9|11806.3|11809|11808.3|11805.7|11805.1|168
1758020100000|2025-09-16 10:55:00|11806.6|11806|11808.2|11807.6|11811.1|11810.5|11806.3|11805.7|241
1758020400000|2025-09-16 11:00:00|11808.5|11807.9|11808.2|11807.6|11811.6|11810.8|11806.3|11805.7|293
1758020700000|2025-09-16 11:05:00|11808|11807.4|11804|11803.4|11808|11807.4|11802.9|11802.1|291
1758021000000|2025-09-16 11:10:00|11804.1|11803.5|11802.5|11801.9|11804.1|11803.5|11801.7|11801.1|174
1758021300000|2025-09-16 11:15:00|11802.7|11802.1|11805|11804.4|11805|11804.4|11801.9|11801.3|189
1758021600000|2025-09-16 11:20:00|11805.3|11804.7|11805.9|11805.3|11807.1|11806.5|11803.8|11803.2|130
1758021900000|2025-09-16 11:25:00|11806|11805.4|11802.9|11802.3|11806.5|11805.9|11802.6|11801.7|193
1758022200000|2025-09-16 11:30:00|11802.8|11802.2|11804.1|11803.2|11804.5|11803.7|11802.7|11801.9|133
1758022500000|2025-09-16 11:35:00|11804.2|11803.3|11808|11807.4|11808.7|11807.8|11803.7|11803|205
1758022800000|2025-09-16 11:40:00|11808.1|11807.5|11814.5|11813.9|11816.1|11815.3|11808.1|11807.4|269
1758023100000|2025-09-16 11:45:00|11814.6|11814|11811.8|11810.9|11815.8|11815.2|11809.5|11808.9|270
1758023400000|2025-09-16 11:50:00|11811.9|11811|11818.7|11818.1|11820.8|11820.2|11811.6|11810.7|275
1758023700000|2025-09-16 11:55:00|11818.9|11818.3|11814.3|11813.7|11821.6|11821|11813.8|11813.2|403
1758024000000|2025-09-16 12:00:00|11814.6|11814|11813.4|11812.5|11816|11815.4|11813|11812.1|271
1758024300000|2025-09-16 12:05:00|11813.3|11812.4|11807.4|11806.5|11813.7|11813.1|11807|11806|276
1758024600000|2025-09-16 12:10:00|11807.3|11806.4|11803.4|11802.5|11808.3|11807.4|11803|11802.1|274
1758024900000|2025-09-16 12:15:00|11803.2|11802.6|11804|11803.4|11806.7|11805.8|11803.1|11802.5|247
1758025200000|2025-09-16 12:20:00|11804.4|11803.8|11803.1|11802.5|11805.8|11805.2|11802.3|11801.7|260
1758025500000|2025-09-16 12:25:00|11803.2|11802.6|11805.7|11799.7|11805.7|11803.8|11801.8|11799.7|264
1758025800000|2025-09-16 12:30:00|11805.6|11799.6|11796.7|11796.1|11805.8|11801.1|11790.8|11788.4|951
1758026100000|2025-09-16 12:35:00|11797.2|11796.6|11802.4|11801.8|11808.3|11807.7|11796.5|11795.5|619
1758026400000|2025-09-16 12:40:00|11802.3|11801.7|11798.4|11797.8|11803.6|11802.7|11796.3|11795.2|490
1758026700000|2025-09-16 12:45:00|11798.6|11798|11806.4|11805.8|11806.6|11806|11797|11796.4|405
1758027000000|2025-09-16 12:50:00|11806.7|11806.1|11807.5|11806.9|11808.3|11807.7|11801.4|11800.5|375
1758027300000|2025-09-16 12:55:00|11807.4|11806.8|11804.8|11804.2|11808.7|11807.8|11803|11802.4|388
1758027600000|2025-09-16 13:00:00|11804.7|11804.1|11808.4|11807.8|11811.3|11810.7|11804.1|11803.5|397
1758027900000|2025-09-16 13:05:00|11808.9|11808.3|11808.5|11807.9|11811.6|11811|11807.4|11806.8|326
1758028200000|2025-09-16 13:10:00|11808|11807.4|11810.6|11810|11811.5|11810.9|11807.6|11806.7|222
1758028500000|2025-09-16 13:15:00|11810.9|11810.3|11810.8|11809.9|11812.2|11811.3|11807.6|11807|299
1758028800000|2025-09-16 13:20:00|11810.9|11810|11819.7|11818.8|11819.9|11819|11810.5|11809.5|358
1758029100000|2025-09-16 13:25:00|11819.8|11818.9|11821.9|11821|11824.6|11823.8|11819.8|11818.9|411
1758029400000|2025-09-16 13:30:00|11822.2|11821.3|11820.8|11820.2|11826|11825.4|11819.3|11818.4|398
1758029700000|2025-09-16 13:35:00|11820.9|11820.3|11825.4|11824.5|11828.1|11826.9|11820.5|11819.9|428
1758030000000|2025-09-16 13:40:00|11825.3|11824.4|11819.8|11818.9|11827.1|11826.2|11818.3|11817.4|410
1758030300000|2025-09-16 13:45:00|11819.9|11819|11823.3|11822.7|11823.5|11822.9|11814.5|11813.7|420
1758030600000|2025-09-16 13:50:00|11823.6|11823|11824.7|11824.1|11826|11825.4|11822.8|11822.2|362
1758030900000|2025-09-16 13:55:00|11824.5|11823.9|11824|11823.4|11825.1|11824.5|11821.1|11820.5|264
1758031200000|2025-09-16 14:00:00|11823.9|11823.3|11831.8|11829.9|11831.8|11830.3|11821.4|11820.8|511
1758031500000|2025-09-16 14:05:00|11831.9|11830.1|11834.8|11834.2|11839.7|11839.1|11831.4|11829.9|724
1758031800000|2025-09-16 14:10:00|11834.4|11833.8|11838.4|11837.8|11838.7|11838.1|11834.1|11833.5|382
1758032100000|2025-09-16 14:15:00|11838.5|11837.9|11841.8|11840.9|11848.4|11847.3|11838.3|11837.7|606
1758032400000|2025-09-16 14:20:00|11841.3|11840.4|11839.9|11839.3|11843.8|11842.9|11837.4|11836.5|514
1758032700000|2025-09-16 14:25:00|11839.8|11839.2|11842.6|11841.7|11845|11844.4|11836.2|11835.4|440
1758033000000|2025-09-16 14:30:00|11842.8|11841.9|11841.8|11840.7|11847.2|11846.6|11841.6|11840.7|448
1758033300000|2025-09-16 14:35:00|11841.9|11840.6|11843.8|11843.2|11845|11844.4|11839.4|11838.8|520
1758033600000|2025-09-16 14:40:00|11843.9|11843.3|11845.9|11845|11847.8|11846.9|11842.8|11842.1|412
1758033900000|2025-09-16 14:45:00|11846.4|11845.5|11847.9|11847.3|11849.3|11848.6|11843.8|11842.9|383
1758034200000|2025-09-16 14:50:00|11847.4|11846.8|11844.4|11843.5|11849.1|11848.3|11844.4|11843.5|382
1758034500000|2025-09-16 14:55:00|11844.8|11843.9|11851.9|11851.3|11853.5|11852.9|11844.4|11843.5|473
1758034800000|2025-09-16 15:00:00|11851.7|11851.1|11840|11839.4|11853.5|11852.9|11839.6|11839|495
1758035100000|2025-09-16 15:05:00|11839.9|11839.3|11839.4|11838.8|11841.7|11841.1|11836.5|11835.9|448
1758035400000|2025-09-16 15:10:00|11839.3|11838.7|11836.8|11836.2|11840.8|11840.2|11835.8|11835.2|281
1758035700000|2025-09-16 15:15:00|11836.7|11836.1|11839.6|11839|11839.6|11839|11835.3|11834.4|251
1758036000000|2025-09-16 15:20:00|11839.4|11838.8|11844.4|11843.5|11844.8|11843.9|11838.2|11837.6|284
1758036300000|2025-09-16 15:25:00|11844.3|11843.4|11840|11839.4|11844.7|11844.1|11837.9|11837.3|222
1758036600000|2025-09-16 15:30:00|11840.3|11839.7|11838|11837.1|11841.1|11840.3|11836|11835.4|245
1758036900000|2025-09-16 15:35:00|11837.9|11837|11837.6|11837|11840.3|11839.7|11836.3|11835.7|245
1758037200000|2025-09-16 15:40:00|11837.2|11836.6|11838.7|11837.8|11839.3|11838.5|11835.9|11835.3|229
1758037500000|2025-09-16 15:45:00|11838.5|11837.6|11840.3|11839.7|11842.5|11841.7|11838.5|11837.6|217
1758037800000|2025-09-16 15:50:00|11840.1|11839.5|11847.2|11846.3|11847.8|11847.1|11839.9|11839.3|246
1758038100000|2025-09-16 15:55:00|11847.1|11846.2|11847.3|11846.7|11848.3|11847.5|11843.7|11842.8|238
1758038400000|2025-09-16 16:00:00|11847.2|11846.6|11849.6|11849|11849.8|11849.2|11846.7|11846.1|177
1758038700000|2025-09-16 16:05:00|11849.8|11849.2|11849.8|11848.9|11850.1|11849.4|11847.4|11846.6|190
1758039000000|2025-09-16 16:10:00|11849.7|11848.8|11855.4|11854.8|11856|11855.4|11849.1|11848.2|249
1758039300000|2025-09-16 16:15:00|11855.3|11854.7|11859|11858.4|11860.6|11859.2|11855.2|11854.6|221
1758039600000|2025-09-16 16:20:00|11858.8|11858.2|11859.7|11859.1|11861.2|11860.6|11858|11857.4|166
1758039900000|2025-09-16 16:25:00|11859.8|11859.2|11861.5|11860.9|11865.3|11864.7|11859.8|11859.2|251
1758040200000|2025-09-16 16:30:00|11862.1|11861.5|11867.6|11867|11868.4|11867.8|11861.7|11861.1|224
1758040500000|2025-09-16 16:35:00|11867.7|11867.1|11868|11867.4|11868.4|11867.8|11865.1|11864.2|190
1758040800000|2025-09-16 16:40:00|11867.9|11867.3|11869.9|11869.3|11871.1|11870.5|11867.6|11867|183
1758041100000|2025-09-16 16:45:00|11870|11869.4|11868.2|11867.6|11871.9|11871|11867.3|11866.7|190
1758041400000|2025-09-16 16:50:00|11868.3|11867.7|11868.6|11868|11869.4|11868.8|11865.8|11865.2|165
1758041700000|2025-09-16 16:55:00|11868.2|11867.6|11865.1|11864.2|11869.2|11868.6|11864.8|11864|201
1758042000000|2025-09-16 17:00:00|11864.9|11864|11865.8|11865.2|11869.2|11868.6|11864.4|11863.5|238
1758042300000|2025-09-16 17:05:00|11865.9|11865.3|11867.5|11866.9|11867.5|11866.9|11863.6|11862.8|143
1758042600000|2025-09-16 17:10:00|11867.6|11867|11876.2|11875.6|11876.7|11875.9|11867.1|11866.5|189
1758042900000|2025-09-16 17:15:00|11876.6|11876|11876.1|11875.5|11877.4|11876.8|11874.5|11873.9|209
1758043200000|2025-09-16 17:20:00|11876|11875.4|11874.9|11874.3|11878.8|11878.2|11874.4|11873.8|263
1758043500000|2025-09-16 17:25:00|11875.1|11874.5|11871.3|11870.7|11875.6|11875|11870.6|11870|202
1758043800000|2025-09-16 17:30:00|11871.5|11870.9|11872.5|11871.9|11874.5|11873.9|11871.5|11870.7|147
1758044100000|2025-09-16 17:35:00|11872.4|11871.8|11871|11870.4|11873.4|11872.8|11869.7|11869.1|152
1758044400000|2025-09-16 17:40:00|11870.6|11870|11867.9|11867.3|11871|11870.4|11866.8|11866.2|201
1758044700000|2025-09-16 17:45:00|11868|11867.4|11870.7|11870.1|11870.7|11870.1|11867|11866.4|161
1758045000000|2025-09-16 17:50:00|11870.8|11870.2|11868.9|11868.3|11871.4|11870.8|11868.2|11867.6|142
1758045300000|2025-09-16 17:55:00|11868.8|11868.2|11866.8|11866.2|11869.3|11868.7|11865.5|11864.9|223
1758045600000|2025-09-16 18:00:00|11866.7|11866.1|11867.6|11867|11867.6|11867|11865.4|11864.8|173
1758045900000|2025-09-16 18:05:00|11867.3|11866.7|11869.7|11869.1|11870.5|11869.9|11866.4|11865.8|144
1758046200000|2025-09-16 18:10:00|11869.1|11868.5|11869.5|11868.9|11870.3|11869.7|11867.6|11867|110
1758046500000|2025-09-16 18:15:00|11869.4|11868.8|11869.2|11868.6|11871|11870.4|11866.9|11866.3|109
1758046800000|2025-09-16 18:20:00|11869.3|11868.7|11869.2|11868.6|11871.3|11870.7|11868|11867.4|100
1758047100000|2025-09-16 18:25:00|11869.4|11868.8|11868.4|11867.8|11869.4|11868.8|11867.4|11866.8|81
1758047400000|2025-09-16 18:30:00|11868.3|11867.7|11865.1|11864.5|11868.5|11867.9|11864.7|11864.1|115
1758047700000|2025-09-16 18:35:00|11865.2|11864.6|11865.3|11864.7|11867.4|11866.8|11864.1|11863.5|118
1758048000000|2025-09-16 18:40:00|11865.2|11864.6|11863.8|11863.2|11865.2|11864.6|11862.6|11862|127
1758048300000|2025-09-16 18:45:00|11863.6|11863|11862.7|11862.1|11863.6|11863|11862.4|11861.8|80
1758048600000|2025-09-16 18:50:00|11862.5|11861.9|11862.4|11861.8|11864.4|11863.8|11861.5|11860.9|127
1758048900000|2025-09-16 18:55:00|11862.5|11861.9|11867.1|11866.5|11868.5|11867.9|11862.5|11861.9|164
1758049200000|2025-09-16 19:00:00|11866.9|11866.3|11866.6|11866|11867.6|11866.7|11864.9|11864.3|143
1758049500000|2025-09-16 19:05:00|11866.4|11865.8|11866.5|11865.9|11867.4|11866.8|11866.1|11865.2|90
1758049800000|2025-09-16 19:10:00|11866.6|11866|11869.2|11868.6|11869.3|11868.7|11866.3|11865.7|108
1758050100000|2025-09-16 19:15:00|11869.1|11868.5|11867.8|11867.2|11869.6|11868.7|11867.1|11866.2|86
1758050400000|2025-09-16 19:20:00|11867.6|11867|11864.2|11863.3|11867.8|11867.2|11862.8|11862.2|117
1758050700000|2025-09-16 19:25:00|11864.4|11863.8|11863.5|11862.9|11864.4|11863.8|11863.4|11862.8|91
1758051000000|2025-09-16 19:30:00|11863|11862.4|11860.5|11859.6|11863.5|11862.9|11860.3|11859.4|89
1758051300000|2025-09-16 19:35:00|11860.4|11859.5|11859.9|11859.3|11861|11860.4|11859|11858.4|87
1758051600000|2025-09-16 19:40:00|11860|11859.4|11860.2|11859.6|11860.6|11859.9|11858.9|11858.3|96
1758051900000|2025-09-16 19:45:00|11860.3|11859.7|11862|11861.4|11862.4|11861.8|11860.3|11859.7|78
1758052200000|2025-09-16 19:50:00|11862.3|11861.7|11859.3|11858.2|11862.3|11861.7|11858.7|11857.6|118
1758052500000|2025-09-16 19:55:00|11859.4|11858.3|11860.9|11860|11861.3|11860.4|11858.7|11857.8|160
1758052800000|2025-09-16 20:00:00|11860.6|11859.7|11859.5|11858.9|11860.6|11859.8|11859.3|11858.7|74
1758053100000|2025-09-16 20:05:00|11859.4|11858.8|11861.7|11861.1|11861.9|11861.3|11858.8|11858.2|64
1758053400000|2025-09-16 20:10:00|11861.9|11861.3|11863.4|11862.8|11863.8|11862.9|11861.6|11861|46
1758053700000|2025-09-16 20:15:00|11863.1|11862.5|11863.2|11862.6|11864.2|11863.6|11863.1|11862.5|41
1758054000000|2025-09-16 20:20:00|11863.1|11862.5|11866|11865.4|11866.4|11865.8|11863.1|11862.5|59
1758054300000|2025-09-16 20:25:00|11866.1|11865.5|11866|11865.4|11866.9|11866.3|11864.9|11864.3|72
1758054600000|2025-09-16 20:30:00|11866.1|11865.5|11865.8|11864.9|11867.2|11866|11865.1|11864.5|110
1758054900000|2025-09-16 20:35:00|11866.2|11865.3|11864.4|11863.5|11866.2|11865.3|11864|11862.9|72
1758055200000|2025-09-16 20:40:00|11864|11863.1|11863.7|11862.3|11864|11863.4|11863.2|11862.3|85
1758055500000|2025-09-16 20:45:00|11863.6|11862.4|11863.6|11862.7|11863.9|11863|11862.4|11861.5|125
1758055800000|2025-09-16 20:50:00|11863.1|11862.2|11866.1|11865.2|11868.1|11867.2|11863.1|11862.2|169
1758056100000|2025-09-16 20:55:00|11866.4|11864.9|11869.3|11866|11870.2|11867.5|11866.4|11864.9|337
1758056400000|2025-09-16 21:00:00|11869.4|11860.4|11861.3|11854.7|11870.4|11863.8|11861.3|11854.7|12
1758056700000|2025-09-16 21:05:00|11861.7|11855.1|11861.7|11855.1|11862|11855.4|11861.6|11855|12
1758057000000|2025-09-16 21:10:00|11861.8|11855.2|11862.2|11855.6|11863.3|11856.7|11861.2|11854.6|15
1758057300000|2025-09-16 21:15:00|11861.7|11855.1|11862.9|11856.3|11863.2|11856.6|11861.5|11854.9|66
1758057600000|2025-09-16 21:20:00|11862.8|11856.2|11864.7|11858.1|11865|11858.4|11862.6|11856|12
1758057900000|2025-09-16 21:25:00|11864.8|11858.2|11863.9|11857.3|11864.8|11858.2|11863.8|11857.2|5
1758058200000|2025-09-16 21:30:00|11864.1|11857.5|11864.2|11857.6|11864.5|11857.9|11863.7|11857.1|40
1758058500000|2025-09-16 21:35:00|11864.3|11857.7|11864.7|11858.1|11864.7|11858.1|11864.1|11857.5|16
1758058800000|2025-09-16 21:40:00|11864.6|11858|11865.4|11859.2|11865.5|11859.2|11864.6|11858|13
1758059100000|2025-09-16 21:45:00|11865.2|11859.3|11865.4|11859.8|11865.6|11859.9|11865.1|11858.9|43
1758059400000|2025-09-16 21:50:00|11865.3|11859.7|11865.4|11859.8|11866.1|11860.7|11865.3|11859.7|27
1758059700000|2025-09-16 21:55:00|11865.2|11859.7|11865.6|11860.1|11865.6|11860.5|11864.9|11859.7|12
1758060000000|2025-09-16 22:00:00|11865.8|11859.4|11866.5|11864|11869|11866.3|11865.7|11859.4|103
1758060300000|2025-09-16 22:05:00|11866.2|11864.3|11865.1|11864.2|11866.5|11864.8|11864.4|11863.1|36
1758060600000|2025-09-16 22:10:00|11865.2|11864.3|11865.9|11865|11866.4|11865.5|11865.1|11864.2|28
1758060900000|2025-09-16 22:15:00|11866.4|11864.4|11866.6|11865.7|11867.1|11866.2|11865.9|11864.4|25
1758061200000|2025-09-16 22:20:00|11867.5|11864.9|11867.5|11866.6|11868.7|11867.3|11866.4|11864.9|39
1758061500000|2025-09-16 22:25:00|11867.4|11866.5|11867.9|11867|11868.6|11867.1|11867.2|11866.3|33
1758061800000|2025-09-16 22:30:00|11867.8|11866.9|11868.4|11866.9|11868.5|11867.4|11867.3|11866.1|42
1758062100000|2025-09-16 22:35:00|11868.2|11867.3|11868.5|11867.6|11868.7|11867.6|11867.9|11866.7|40
1758062400000|2025-09-16 22:40:00|11868.4|11867.5|11867.4|11866.5|11868.6|11867.5|11867.2|11865.8|28
1758062700000|2025-09-16 22:45:00|11867.5|11866.6|11865.7|11864.8|11867.5|11866.6|11865.7|11864.8|36
1758063000000|2025-09-16 22:50:00|11865.8|11864.6|11865.8|11864.9|11866.9|11866|11864.7|11863.8|50
1758063300000|2025-09-16 22:55:00|11865.7|11864.8|11866.5|11864.8|11866.5|11865.2|11864.8|11863.9|49
1758063600000|2025-09-16 23:00:00|11866.8|11865.2|11868.1|11867.2|11868.6|11867.3|11866.2|11864.8|61
1758063900000|2025-09-16 23:05:00|11868.2|11867.3|11868.5|11867.6|11868.5|11867.6|11867.9|11866.7|19
1758064200000|2025-09-16 23:10:00|11868.9|11867.3|11870.2|11869.3|11870.2|11869.3|11868.6|11867.2|27
1758064500000|2025-09-16 23:15:00|11870.1|11869.2|11870.9|11870|11871|11870.3|11870.1|11869.2|31
1758064800000|2025-09-16 23:20:00|11871|11870.1|11872.7|11872.1|11873|11872.3|11871|11870.1|32
1758065100000|2025-09-16 23:25:00|11873.1|11871.9|11872.9|11872|11873.1|11872.2|11872.5|11871.5|18
1758065400000|2025-09-16 23:30:00|11872.2|11871.3|11872.7|11872.1|11873.2|11872.3|11872.2|11871.3|25
1758065700000|2025-09-16 23:35:00|11872.9|11872|11873|11872.1|11873.6|11873|11872|11871.4|49
1758066000000|2025-09-16 23:40:00|11873.1|11872|11870.7|11869.8|11873.4|11872.4|11870.1|11869.2|41
1758066300000|2025-09-16 23:45:00|11870.8|11869.7|11870.7|11870.1|11871.5|11870.6|11870.3|11869.4|53
1758066600000|2025-09-16 23:50:00|11871.3|11870.7|11872|11871.1|11872.7|11872.1|11871.3|11870.7|30
1758066900000|2025-09-16 23:55:00|11871.6|11870.7|11871.7|11870.8|11872.3|11871.4|11870.5|11869.6|70
1758067200000|2025-09-17 00:00:00|11871.8|11870.9|11869.4|11868.5|11872.3|11871.4|11868.5|11867.6|154
1758067500000|2025-09-17 00:05:00|11869.6|11868.7|11869.7|11869.1|11870|11869.1|11867.1|11866.5|127
1758067800000|2025-09-17 00:10:00|11869.5|11868.9|11871.3|11870.4|11871.5|11870.9|11869.5|11868.9|96
1758068100000|2025-09-17 00:15:00|11871.2|11870.3|11872|11871.1|11873.6|11872.7|11870.7|11870.1|67
1758068400000|2025-09-17 00:20:00|11871.9|11871|11871|11870.1|11871.9|11871|11869.3|11868.4|74
1758068700000|2025-09-17 00:25:00|11870.9|11870|11868.5|11867.9|11871.3|11870.5|11867.7|11866.5|106
1758069000000|2025-09-17 00:30:00|11868.6|11868|11865.4|11864.5|11868.7|11868.1|11863.7|11862.8|144
1758069300000|2025-09-17 00:35:00|11866.2|11865.1|11863.2|11862.3|11866.2|11865.2|11862.7|11861.9|122
1758069600000|2025-09-17 00:40:00|11863.1|11862.2|11859.8|11859.2|11863.7|11863|11859.7|11858.7|152
1758069900000|2025-09-17 00:45:00|11859.7|11859.1|11861.2|11860.6|11861.2|11860.6|11859.3|11858.7|111
1758070200000|2025-09-17 00:50:00|11860.9|11860.3|11859.6|11859|11861.5|11860.9|11859.3|11858.7|146
1758070500000|2025-09-17 00:55:00|11860|11859.4|11858.6|11858|11861.4|11860.8|11858.3|11857.7|133
1758070800000|2025-09-17 01:00:00|11858.5|11857.9|11857.8|11857.2|11859.6|11859|11857|11856.1|150
1758071100000|2025-09-17 01:05:00|11857.9|11857.3|11858.1|11857.5|11858.9|11858.3|11856.1|11855.5|75
1758071400000|2025-09-17 01:10:00|11858.2|11857.6|11858.5|11857.9|11859.6|11859|11857.9|11857.3|104
1758071700000|2025-09-17 01:15:00|11858.6|11858|11857.2|11856.3|11858.6|11858|11855.8|11855.2|165
1758072000000|2025-09-17 01:20:00|11857.1|11856.2|11857.5|11856.9|11858.6|11857.7|11856|11855.4|109
1758072300000|2025-09-17 01:25:00|11857.6|11857|11856.4|11855.8|11858.1|11857.5|11856.1|11855.2|83
1758072600000|2025-09-17 01:30:00|11856.3|11855.7|11853.1|11852.5|11856.9|11856.3|11852.7|11852.1|138
1758072900000|2025-09-17 01:35:00|11853.5|11852.9|11854.9|11854|11855.9|11855.3|11852.9|11852.3|153
1758073200000|2025-09-17 01:40:00|11855|11854.1|11855.4|11854.8|11856|11855.4|11854.5|11853.9|89
1758073500000|2025-09-17 01:45:00|11855.2|11854.6|11857.1|11856.5|11857.5|11856.9|11854.6|11854|80
1758073800000|2025-09-17 01:50:00|11857.3|11856.7|11857.5|11856.6|11859.4|11858|11857.3|11856.6|74
1758074100000|2025-09-17 01:55:00|11857.6|11856.7|11856.2|11855.6|11858.4|11857.8|11855.9|11855.3|94
1758074400000|2025-09-17 02:00:00|11856.1|11855.5|11855.7|11855.1|11857.1|11856.5|11855.7|11855.1|71
1758074700000|2025-09-17 02:05:00|11855.1|11854.5|11855.9|11855.3|11857.6|11857|11854.1|11853.5|85
1758075000000|2025-09-17 02:10:00|11856.3|11855|11856|11855.4|11856.4|11855.8|11854.6|11854|59
1758075300000|2025-09-17 02:15:00|11856.3|11855.7|11856.9|11856.3|11858.2|11857.6|11855.8|11855.2|68
1758075600000|2025-09-17 02:20:00|11856.8|11856.2|11856|11855.4|11857.2|11856.4|11854.9|11854.3|49
1758075900000|2025-09-17 02:25:00|11856.2|11855.6|11855.1|11854.5|11858.3|11857.7|11855.1|11854.5|66
1758076200000|2025-09-17 02:30:00|11855|11854.4|11852.2|11851.6|11855.3|11854.5|11851.7|11851|94
1758076500000|2025-09-17 02:35:00|11852|11851.4|11852|11851.4|11853.2|11852.6|11851.7|11851.1|95
1758076800000|2025-09-17 02:40:00|11852.3|11851.7|11854.2|11853.6|11854.7|11854.1|11852.3|11851.7|86
1758077100000|2025-09-17 02:45:00|11854.4|11853.8|11855|11854.4|11855.5|11854.9|11854|11853.4|52
1758077400000|2025-09-17 02:50:00|11854.9|11854.3|11855.9|11855.3|11856.9|11856.3|11854.4|11853.8|81
1758077700000|2025-09-17 02:55:00|11856.3|11855.7|11855.8|11855.2|11858.2|11857.4|11855.8|11855.2|66
1758078000000|2025-09-17 03:00:00|11855.7|11855.1|11854.6|11853.7|11857|11856.4|11854.1|11853.1|69
1758078300000|2025-09-17 03:05:00|11855.1|11854.5|11856.6|11856|11856.9|11856.3|11855.1|11854.1|55
1758078600000|2025-09-17 03:10:00|11856.5|11855.9|11857.4|11856.5|11858|11857.1|11856.1|11855.5|38
1758078900000|2025-09-17 03:15:00|11858.6|11857.7|11856.7|11856.1|11858.6|11857.7|11856.6|11856|45
1758079200000|2025-09-17 03:20:00|11857|11856.4|11857.9|11857|11858.4|11857.7|11857|11856.4|42
1758079500000|2025-09-17 03:25:00|11857.8|11856.9|11856|11855.4|11858.1|11857|11855.8|11855.2|35
1758079800000|2025-09-17 03:30:00|11856.3|11855.7|11856.1|11855.2|11857.4|11856.8|11855.8|11855|57
1758080100000|2025-09-17 03:35:00|11856|11855.1|11855.9|11855.3|11856.9|11856.3|11855.7|11855|39
1758080400000|2025-09-17 03:40:00|11856|11855.4|11855.9|11855.3|11856.5|11855.9|11855.8|11855.2|39
1758080700000|2025-09-17 03:45:00|11855.6|11855|11854.1|11853.5|11856.1|11855.5|11854|11853.2|49
1758081000000|2025-09-17 03:50:00|11854|11853.4|11852.5|11851.6|11854.3|11853.7|11852.5|11851.6|55
1758081300000|2025-09-17 03:55:00|11852.4|11851.5|11852.2|11851.3|11852.7|11851.8|11852|11850.8|48
1758081600000|2025-09-17 04:00:00|11852.5|11851.6|11852.4|11851.5|11853.3|11852.4|11851.6|11850.7|69
1758081900000|2025-09-17 04:05:00|11852.3|11851.4|11853.1|11852.2|11853.9|11853|11852|11851.1|46
1758082200000|2025-09-17 04:10:00|11853.3|11852.4|11853.2|11852.3|11853.6|11852.8|11852.5|11851.6|61
1758082500000|2025-09-17 04:15:00|11853.3|11852.4|11853.6|11853|11854.1|11853.2|11852.9|11851.9|61
1758082800000|2025-09-17 04:20:00|11854|11853.1|11854.2|11853.3|11855.2|11854.3|11853.9|11853|35
1758083100000|2025-09-17 04:25:00|11854|11853.1|11853.8|11852.9|11854.6|11853.7|11852.9|11852.2|39
1758083400000|2025-09-17 04:30:00|11853.7|11852.8|11853.8|11852.9|11853.9|11853|11852.7|11851.8|39
1758083700000|2025-09-17 04:35:00|11854|11852.8|11855|11853.9|11855|11853.9|11853.8|11852.8|35
1758084000000|2025-09-17 04:40:00|11854.9|11853.8|11854.7|11853.8|11854.9|11853.8|11852.9|11851.9|53
1758084300000|2025-09-17 04:45:00|11854.8|11853.9|11853.9|11852.7|11854.8|11853.9|11853.3|11852.4|52
1758084600000|2025-09-17 04:50:00|11853.7|11852.5|11855.7|11854.8|11856.1|11855.2|11852.9|11852|63
1758084900000|2025-09-17 04:55:00|11855.8|11854.9|11854.6|11853.7|11856|11855|11854.5|11853.6|64
1758085200000|2025-09-17 05:00:00|11855|11854.1|11858.1|11857.2|11858.4|11857.5|11854.7|11853.8|68
1758085500000|2025-09-17 05:05:00|11858.3|11857.4|11859.3|11858.4|11860|11858.9|11858.3|11857.4|56
1758085800000|2025-09-17 05:10:00|11859.5|11858.6|11858.4|11857.5|11859.9|11859|11858.1|11857.2|78
1758086100000|2025-09-17 05:15:00|11858.3|11857.4|11858.9|11858.3|11860.5|11859.6|11858.1|11857.2|63
1758086400000|2025-09-17 05:20:00|11858.8|11858.2|11856.8|11856.2|11858.8|11858.2|11856.5|11855.9|69
1758086700000|2025-09-17 05:25:00|11856.9|11856.3|11856.5|11855.9|11858.3|11857.4|11856.4|11855.7|45
1758087000000|2025-09-17 05:30:00|11856.8|11856.2|11857.5|11856.9|11858.4|11857.8|11856.4|11855.8|71
1758087300000|2025-09-17 05:35:00|11857.4|11856.8|11857.3|11856.4|11858.1|11857.3|11856.7|11856.1|54
1758087600000|2025-09-17 05:40:00|11857.8|11856.9|11855.5|11854.6|11858.3|11857.3|11855.5|11854.6|47
1758087900000|2025-09-17 05:45:00|11855.7|11854.8|11859.1|11858.5|11859.5|11858.9|11855.5|11854.6|67
1758088200000|2025-09-17 05:50:00|11859|11858.4|11857.2|11856.6|11859|11858.4|11856.6|11855.7|94
1758088500000|2025-09-17 05:55:00|11857|11856.4|11858.4|11857.1|11858.9|11858|11855.5|11854.9|94
1758088800000|2025-09-17 06:00:00|11859.3|11858.4|11858|11856.8|11860.3|11859.4|11854.9|11854.3|306
1758089100000|2025-09-17 06:05:00|11858.1|11856.9|11854.8|11854.2|11858.3|11857.4|11853.1|11852.2|168
1758089400000|2025-09-17 06:10:00|11854.5|11853.9|11853.3|11852.4|11855.5|11854.9|11852.4|11851.8|137
1758089700000|2025-09-17 06:15:00|11853.4|11852.5|11855.5|11854.9|11856|11855.4|11853|11852.1|116
1758090000000|2025-09-17 06:20:00|11855.7|11855.1|11855.5|11854.6|11857.5|11856.6|11854.8|11853.9|130
1758090300000|2025-09-17 06:25:00|11855.4|11854.5|11854.9|11853.7|11856.9|11855.9|11854|11853.1|138
1758090600000|2025-09-17 06:30:00|11854.7|11853.6|11854.5|11853.9|11854.7|11854|11851.7|11851.1|150
1758090900000|2025-09-17 06:35:00|11854.9|11854.3|11855.1|11854.2|11856.6|11855.8|11854.4|11853.8|115
1758091200000|2025-09-17 06:40:00|11855|11854.1|11852.9|11852|11855.4|11854.5|11852.3|11851.4|165
1758091500000|2025-09-17 06:45:00|11852.6|11851.7|11854.1|11853.5|11855.2|11854.6|11851.6|11850.9|167
1758091800000|2025-09-17 06:50:00|11854.2|11853.6|11856.2|11855.6|11856.5|11855.8|11853.8|11853.2|147
1758092100000|2025-09-17 06:55:00|11856.1|11855.5|11856.6|11856|11857.7|11857.1|11854.2|11853.4|239
1758092400000|2025-09-17 07:00:00|11856.5|11855.9|11848.5|11847.9|11856.9|11856.1|11845.5|11844.9|380
1758092700000|2025-09-17 07:05:00|11848.3|11847.7|11848|11847.4|11850.5|11849.9|11847.3|11846.7|194
1758093000000|2025-09-17 07:10:00|11848.1|11847.5|11843.7|11843.1|11848.7|11848.1|11843.3|11842.7|252
1758093300000|2025-09-17 07:15:00|11843.8|11843.2|11843.2|11841.9|11844.9|11844.3|11842.6|11841.9|155
1758093600000|2025-09-17 07:20:00|11843.4|11842.2|11841.7|11841.1|11843.5|11842.6|11838.6|11837|253
1758093900000|2025-09-17 07:25:00|11841.8|11841.2|11841.8|11840.9|11842.8|11842.2|11840.8|11840.2|142
1758094200000|2025-09-17 07:30:00|11841.9|11841|11843.7|11842.8|11845|11844.4|11841|11840.4|134
1758094500000|2025-09-17 07:35:00|11844|11843.1|11845.8|11844.9|11846.1|11845.3|11843|11842.1|183
1758094800000|2025-09-17 07:40:00|11845.9|11845|11844.5|11843.6|11845.9|11845.2|11843.6|11842.7|159
1758095100000|2025-09-17 07:45:00|11844.7|11843.8|11843.9|11843|11846.6|11846|11843.9|11843|151
1758095400000|2025-09-17 07:50:00|11844.1|11843.2|11844|11843.1|11844.4|11843.5|11841.6|11840.7|161
1758095700000|2025-09-17 07:55:00|11844.3|11843.4|11841.2|11840.6|11844.3|11843.4|11840.8|11840.1|197
1758096000000|2025-09-17 08:00:00|11841|11840.4|11841.1|11840.2|11842.9|11842.2|11840.4|11839.5|246
1758096300000|2025-09-17 08:05:00|11841.4|11840.5|11841.5|11840.9|11843.1|11842.5|11840.7|11840.1|105
1758096600000|2025-09-17 08:10:00|11841.2|11840.6|11841.4|11840.5|11844.1|11843.5|11840.5|11839.8|91
1758096900000|2025-09-17 08:15:00|11841.5|11840.6|11842.5|11841.9|11843|11842.4|11840.4|11839.6|127
1758097200000|2025-09-17 08:20:00|11842.6|11842|11841.8|11841.2|11843.1|11842.5|11841.6|11841|88
1758097500000|2025-09-17 08:25:00|11842.4|11841|11845.6|11845|11846.3|11845.7|11842|11841|123
1758097800000|2025-09-17 08:30:00|11845.7|11845.1|11843.2|11842.6|11846.3|11845.7|11842.8|11842.2|130
1758098100000|2025-09-17 08:35:00|11843.1|11842.5|11843|11842.4|11843.5|11842.9|11841.3|11840.7|115
1758098400000|2025-09-17 08:40:00|11842.9|11842.3|11845.1|11844.5|11846|11845.4|11842.6|11842|133
1758098700000|2025-09-17 08:45:00|11845.4|11844.8|11849.7|11849.1|11850.2|11849.6|11845.2|11844.4|210
1758099000000|2025-09-17 08:50:00|11849.8|11849.2|11851.3|11850.7|11851.6|11851|11849.4|11848.8|127
1758099300000|2025-09-17 08:55:00|11850.9|11850.3|11848.5|11847.3|11851.2|11850.6|11846.9|11846.3|222
1758099600000|2025-09-17 09:00:00|11848.7|11847.5|11847.9|11847.3|11850.2|11849.1|11847.2|11846.6|176
1758099900000|2025-09-17 09:05:00|11848|11847.4|11847.5|11846.9|11849.6|11849|11847.5|11846.6|163
1758100200000|2025-09-17 09:10:00|11847.4|11846.8|11845.7|11845.1|11847.7|11847.1|11845.2|11844.6|111
1758100500000|2025-09-17 09:15:00|11845.8|11845.2|11847.1|11846.5|11848.4|11847.8|11845.7|11845.1|115
1758100800000|2025-09-17 09:20:00|11846.8|11846.2|11844.9|11844.3|11846.8|11846.2|11844.7|11844.1|99
1758101100000|2025-09-17 09:25:00|11844.8|11844.2|11844.1|11843.5|11845.7|11844.8|11843.7|11842.8|106
1758101400000|2025-09-17 09:30:00|11844.2|11843.6|11841.8|11841.2|11844.9|11844.3|11841.2|11840.6|167
1758101700000|2025-09-17 09:35:00|11841.9|11841.3|11843.4|11842.8|11843.9|11843.3|11841.6|11840.8|109
1758102000000|2025-09-17 09:40:00|11843|11842.4|11845.8|11845.2|11846.6|11845.7|11842.2|11841.5|138
1758102300000|2025-09-17 09:45:00|11846|11845.4|11846.5|11845.6|11849.7|11848.8|11845.9|11845|165
1758102600000|2025-09-17 09:50:00|11846.4|11845.5|11847.4|11846.5|11847.6|11846.7|11844.7|11843.9|145
1758102900000|2025-09-17 09:55:00|11847.3|11846.4|11845.8|11845.2|11847.5|11846.6|11845.2|11844.6|207
1758103200000|2025-09-17 10:00:00|11845.9|11845|11845.1|11844.5|11847.6|11846.7|11844.9|11844.3|160
1758103500000|2025-09-17 10:05:00|11844.9|11844.3|11842.9|11842|11845.5|11844.6|11842.1|11841.5|130
1758103800000|2025-09-17 10:10:00|11842.3|11841.4|11835.6|11835|11842.6|11841.7|11833.3|11832.4|288
1758104100000|2025-09-17 10:15:00|11835.7|11835.1|11836.9|11836|11837.1|11836.2|11834.6|11834|152
1758104400000|2025-09-17 10:20:00|11836.8|11835.9|11836.2|11835.6|11837.9|11837|11833.8|11833.2|190
1758104700000|2025-09-17 10:25:00|11836.1|11835.5|11837.6|11836.7|11839.3|11838.4|11836|11835.4|132
1758105000000|2025-09-17 10:30:00|11837|11836.1|11840.3|11839.7|11841.3|11840.7|11836.5|11835.9|146
1758105300000|2025-09-17 10:35:00|11840.6|11840|11840.6|11840|11842.4|11841.6|11839.3|11838.4|127
1758105600000|2025-09-17 10:40:00|11840.7|11840.1|11842.9|11842.3|11843.8|11842.9|11840.6|11840|147
1758105900000|2025-09-17 10:45:00|11843.3|11842.7|11841.8|11841.2|11843.9|11843.3|11841.6|11841|119
1758106200000|2025-09-17 10:50:00|11841.7|11841.1|11838.4|11837.8|11842|11841.4|11838.1|11837.5|141
1758106500000|2025-09-17 10:55:00|11838.3|11837.7|11836.9|11836.3|11838.3|11837.7|11834.4|11833.8|190
1758106800000|2025-09-17 11:00:00|11837.1|11836.5|11840.3|11839.7|11840.3|11839.7|11836.3|11835.7|146
1758107100000|2025-09-17 11:05:00|11840.2|11839.6|11842|11841.4|11842.6|11842|11839.2|11838.6|147
1758107400000|2025-09-17 11:10:00|11842.1|11841.5|11840.7|11839.5|11842.7|11842.1|11840|11838.9|105
1758107700000|2025-09-17 11:15:00|11840.6|11839.7|11837.6|11837|11841|11840.4|11836.3|11835.6|145
1758108000000|2025-09-17 11:20:00|11837.5|11836.9|11838.1|11837.5|11839|11838.4|11836.3|11835.3|116
1758108300000|2025-09-17 11:25:00|11838|11837.4|11837.9|11837.3|11838|11837.4|11835.9|11835.3|106
1758108600000|2025-09-17 11:30:00|11838.2|11837.6|11836.8|11836.2|11839|11838.4|11835.4|11834.8|127
1758108900000|2025-09-17 11:35:00|11837|11836.4|11838.1|11837.5|11839|11838.4|11836.8|11836.2|99
1758109200000|2025-09-17 11:40:00|11837.9|11837.3|11843.4|11842.8|11844.9|11844.3|11837.6|11837|177
1758109500000|2025-09-17 11:45:00|11843.5|11842.9|11841.8|11841.2|11846.1|11845.5|11841.8|11841.2|138
1758109800000|2025-09-17 11:50:00|11841.7|11841.1|11842.5|11841.9|11844.9|11844.3|11841.5|11840.9|176
1758110100000|2025-09-17 11:55:00|11842.4|11841.8|11839.8|11839.2|11842.5|11841.9|11838.9|11838.3|163
1758110400000|2025-09-17 12:00:00|11839.7|11839.1|11838.4|11837.8|11840.5|11839.9|11837.4|11836.8|149
1758110700000|2025-09-17 12:05:00|11838.3|11837.7|11837.4|11836.8|11840.1|11839.5|11837.1|11836.5|143
1758111000000|2025-09-17 12:10:00|11837.3|11836.7|11837|11836.4|11839.3|11838.7|11835.3|11834.7|168
1758111300000|2025-09-17 12:15:00|11836.5|11835.9|11836.9|11836.3|11837.5|11836.7|11835.2|11834.6|137
1758111600000|2025-09-17 12:20:00|11837.1|11836.5|11835|11834.4|11838.7|11838.1|11834.8|11834.2|154
1758111900000|2025-09-17 12:25:00|11834.8|11834.2|11834.7|11833.4|11836.8|11836.2|11834.3|11833.4|131
1758112200000|2025-09-17 12:30:00|11834.6|11833.2|11837.9|11837.3|11839.3|11838.4|11834.4|11832.9|188
1758112500000|2025-09-17 12:35:00|11838|11837.4|11840.2|11839.3|11840.3|11839.4|11837.6|11837|154
1758112800000|2025-09-17 12:40:00|11840.1|11839.2|11839.4|11838.8|11840.9|11840.3|11838.5|11837.6|156
1758113100000|2025-09-17 12:45:00|11839.5|11838.9|11842.4|11841.5|11845.1|11844.5|11838.6|11837.9|232
1758113400000|2025-09-17 12:50:00|11842.6|11841.7|11841.3|11840.4|11842.6|11841.7|11839.7|11839.1|142
1758113700000|2025-09-17 12:55:00|11841|11840.5|11843.8|11843.2|11844.2|11843.3|11840.6|11839.9|173
1758114000000|2025-09-17 13:00:00|11844.1|11843.5|11845.6|11845|11847.2|11846.3|11843.6|11843|223
1758114300000|2025-09-17 13:05:00|11845|11844.4|11848.2|11847.6|11849.4|11848.5|11843|11842.4|226
1758114600000|2025-09-17 13:10:00|11848|11847.4|11846.5|11845.9|11848|11847.4|11843.1|11842.3|199
1758114900000|2025-09-17 13:15:00|11846.4|11845.8|11845.7|11845.1|11846.5|11845.9|11843.6|11843|120
1758115200000|2025-09-17 13:20:00|11845.8|11845.2|11849.1|11848.5|11849.6|11849|11845.1|11844.5|173
1758115500000|2025-09-17 13:25:00|11849|11848.4|11848.3|11847.7|11850|11849.1|11847.2|11846.6|153
1758115800000|2025-09-17 13:30:00|11849|11848.1|11847.9|11847.3|11849.3|11848.7|11846.8|11846.2|184
1758116100000|2025-09-17 13:35:00|11848|11847.4|11850.4|11849.5|11852.4|11851.5|11847.8|11847.2|233
1758116400000|2025-09-17 13:40:00|11850.7|11849.8|11851.2|11850.6|11852.2|11851.3|11849.8|11849.2|132
1758116700000|2025-09-17 13:45:00|11851.1|11850.5|11848.1|11847.2|11853.5|11852.9|11848|11847.2|350
1758117000000|2025-09-17 13:50:00|11848.7|11847.8|11849.8|11849.2|11851.4|11850.6|11845.8|11845|290
1758117300000|2025-09-17 13:55:00|11849.9|11849.3|11850.8|11849.9|11852.5|11851.9|11848.7|11848.1|214
1758117600000|2025-09-17 14:00:00|11850.9|11850|11848.8|11848.2|11851|11850.1|11848|11847.2|269
1758117900000|2025-09-17 14:05:00|11848.9|11848.3|11852.9|11852|11853|11852.1|11846.1|11845.5|265
1758118200000|2025-09-17 14:10:00|11852.8|11851.9|11852.5|11851.9|11854.9|11854.3|11850.6|11849.7|285
1758118500000|2025-09-17 14:15:00|11852.7|11852.1|11856.1|11855.5|11856.3|11855.7|11851.4|11850.8|246
1758118800000|2025-09-17 14:20:00|11855.8|11855.2|11858.2|11857.6|11858.8|11858.2|11854.4|11853.8|213
1758119100000|2025-09-17 14:25:00|11858.3|11857.7|11855.9|11855.3|11859.4|11858.5|11855|11854.3|219
1758119400000|2025-09-17 14:30:00|11855.7|11855.1|11853.3|11852.4|11857.2|11856.3|11852.7|11852.1|229
1758119700000|2025-09-17 14:35:00|11853.2|11852.3|11852.6|11852|11854.1|11853.5|11850.6|11850|234
1758120000000|2025-09-17 14:40:00|11852.5|11851.9|11850.8|11849.9|11853.5|11852.7|11850.6|11849.5|173
1758120300000|2025-09-17 14:45:00|11850.9|11850|11852.4|11851.8|11853|11851.9|11847.7|11846.8|277
1758120600000|2025-09-17 14:50:00|11852.3|11851.7|11850.9|11850|11852.6|11851.8|11847.9|11847.2|268
1758120900000|2025-09-17 14:55:00|11850.8|11849.9|11849.9|11849.3|11852.5|11851.6|11849.8|11849.2|253
1758121200000|2025-09-17 15:00:00|11849.8|11849.2|11846.6|11845.7|11850.1|11849.5|11846.3|11845.2|274
1758121500000|2025-09-17 15:05:00|11846.5|11845.6|11851.5|11850.9|11852.4|11851.2|11844.4|11843.6|244
1758121800000|2025-09-17 15:10:00|11851.6|11851|11851.3|11850.7|11853.3|11852.5|11851.1|11850.2|172
1758122100000|2025-09-17 15:15:00|11851.5|11850.9|11851.2|11850.6|11852.2|11851.6|11849.6|11849|155
1758122400000|2025-09-17 15:20:00|11851.7|11851.1|11849.9|11849.3|11852.5|11851.9|11848.7|11847.9|167
1758122700000|2025-09-17 15:25:00|11849.8|11849.2|11850.3|11849.7|11850.4|11849.8|11848.3|11847.7|137
1758123000000|2025-09-17 15:30:00|11850.4|11849.8|11847|11846.4|11850.8|11850.2|11846.5|11845.9|161
1758123300000|2025-09-17 15:35:00|11847.1|11846.5|11848.1|11847.5|11848.3|11847.7|11846.4|11845.5|125
1758123600000|2025-09-17 15:40:00|11848.2|11847.6|11847.4|11846.8|11850.5|11849.9|11845.9|11845.3|167
1758123900000|2025-09-17 15:45:00|11847.1|11846.5|11846.3|11845.7|11847.7|11847.1|11844.8|11844.2|107
1758124200000|2025-09-17 15:50:00|11846.4|11845.8|11845.2|11844.6|11849.5|11848.9|11844|11843.4|141
1758124500000|2025-09-17 15:55:00|11845.1|11844.5|11845.2|11844.6|11848.9|11848.3|11845.1|11844.4|135
1758124800000|2025-09-17 16:00:00|11845.1|11844.5|11844.6|11844|11846.5|11845.9|11844|11843.4|122
1758125100000|2025-09-17 16:05:00|11844.4|11843.8|11844.9|11844.3|11845|11844.4|11842.7|11842.1|109
1758125400000|2025-09-17 16:10:00|11844.6|11844|11845.7|11845.1|11846.5|11845.9|11844.3|11843.7|130
1758125700000|2025-09-17 16:15:00|11845.6|11845|11849.4|11848.8|11851|11850.4|11845.5|11844.9|125
1758126000000|2025-09-17 16:20:00|11849.5|11848.9|11853.6|11853|11853.9|11853.3|11849.4|11848.8|157
1758126300000|2025-09-17 16:25:00|11853.3|11852.7|11855.1|11854.5|11856|11855.4|11852.9|11852.3|128
1758126600000|2025-09-17 16:30:00|11855|11854.4|11854.1|11853.5|11856.9|11856.3|11852.9|11852|159
1758126900000|2025-09-17 16:35:00|11854.2|11853.6|11854.9|11854.3|11855.8|11855.2|11853|11852.4|145
1758127200000|2025-09-17 16:40:00|11855.1|11854.5|11852.1|11851.2|11856.8|11855.5|11851.9|11851|112
1758127500000|2025-09-17 16:45:00|11852.2|11851.3|11853.6|11853|11854.8|11854.2|11851.9|11851|124
1758127800000|2025-09-17 16:50:00|11853.7|11853.1|11852.1|11851.5|11855.1|11854.5|11850.7|11849.9|206
1758128100000|2025-09-17 16:55:00|11852.2|11851.3|11853.6|11853|11854.6|11854|11851.2|11850.6|118
1758128400000|2025-09-17 17:00:00|11853.5|11852.9|11850|11849.4|11853.6|11853|11848.9|11848.3|153
1758128700000|2025-09-17 17:05:00|11850.1|11849.5|11851.4|11850.8|11852|11851.4|11849|11848.4|121
1758129000000|2025-09-17 17:10:00|11851.3|11850.7|11851|11850.1|11851.6|11850.8|11850.4|11849.8|68
1758129300000|2025-09-17 17:15:00|11850.9|11850.3|11849.6|11849|11850.9|11850.3|11847.9|11847|122
1758129600000|2025-09-17 17:20:00|11849.9|11849.3|11848.7|11847.8|11850.5|11849.9|11847.9|11847.3|105
1758129900000|2025-09-17 17:25:00|11848.5|11847.6|11851.6|11850.7|11851.6|11850.8|11847.4|11846.5|140
1758130200000|2025-09-17 17:30:00|11851.5|11850.6|11852.7|11852.1|11854|11853.4|11851.1|11850.5|108
1758130500000|2025-09-17 17:35:00|11852.8|11852.2|11853.3|11852.7|11853.7|11852.9|11851|11850.1|106
1758130800000|2025-09-17 17:40:00|11853.4|11852.8|11851.3|11850.7|11854.2|11853.6|11850.6|11850|92
1758131100000|2025-09-17 17:45:00|11851.5|11850.9|11854.5|11853.6|11854.8|11854.2|11851.4|11850.8|119
1758131400000|2025-09-17 17:50:00|11854.6|11853.7|11850.7|11849.8|11855.3|11854.6|11850|11849.4|162
1758131700000|2025-09-17 17:55:00|11850.6|11849.7|11855.7|11850.9|11855.7|11853.5|11850.3|11849.4|249
1758132000000|2025-09-17 18:00:00|11856.6|11850.6|11892.6|11891.7|11895.2|11894.2|11856.5|11850.5|1967
1758132300000|2025-09-17 18:05:00|11892.4|11891.5|11911.3|11910.4|11919.2|11918.3|11887.2|11886.6|1613
1758132600000|2025-09-17 18:10:00|11910.7|11909.8|11894.2|11893.3|11913|11912.1|11891.2|11890.6|1415
1758132900000|2025-09-17 18:15:00|11893.4|11892.5|11901.8|11901.2|11905.7|11904.7|11887.1|11886.5|1236
1758133200000|2025-09-17 18:20:00|11901.4|11900.8|11891.6|11891|11903.6|11903|11890.3|11889.7|1012
1758133500000|2025-09-17 18:25:00|11891.7|11891.1|11889.5|11888.9|11894.7|11894.1|11887.3|11886.7|1083
1758133800000|2025-09-17 18:30:00|11890|11889.4|11876.5|11875.9|11894.9|11894.3|11875.6|11874.9|1755
1758134100000|2025-09-17 18:35:00|11876.2|11875.6|11864.4|11862.9|11879.1|11878.5|11860.6|11860|1655
1758134400000|2025-09-17 18:40:00|11863.3|11861.4|11851.4|11850|11876.3|11875.3|11844.6|11842.9|2129
1758134700000|2025-09-17 18:45:00|11851.1|11849.9|11848.5|11847.1|11855|11854.1|11833.1|11832|1687
1758135000000|2025-09-17 18:50:00|11848.3|11847|11821.8|11821.2|11848.3|11847.3|11819.3|11818.3|1613
1758135300000|2025-09-17 18:55:00|11821.9|11821.3|11835.3|11834.4|11837.4|11836.8|11821.7|11820.6|1303
1758135600000|2025-09-17 19:00:00|11835.7|11834.8|11849.3|11848.4|11849.3|11848.4|11832.2|11831.3|1206
1758135900000|2025-09-17 19:05:00|11849.6|11848.7|11856.5|11855.4|11857|11856.1|11841.6|11840.7|958
1758136200000|2025-09-17 19:10:00|11856.4|11855.2|11835|11834.1|11857|11856.1|11833.2|11832.3|1004
1758136500000|2025-09-17 19:15:00|11834.9|11834|11843.8|11842.9|11846.7|11844.3|11834.1|11833.2|1222
1758136800000|2025-09-17 19:20:00|11843.4|11842.5|11850.3|11849.1|11852|11851.1|11839.4|11838.5|1059
1758137100000|2025-09-17 19:25:00|11849.8|11848.9|11844.3|11843.2|11852.2|11851.2|11843.8|11842.9|667
1758137400000|2025-09-17 19:30:00|11842.9|11842|11838.7|11837.5|11842.9|11842|11835|11834.1|644
1758137700000|2025-09-17 19:35:00|11838.6|11837.4|11826.5|11825.9|11840.8|11839.9|11826.1|11825.5|669
1758138000000|2025-09-17 19:40:00|11826.8|11826.2|11833.1|11832.2|11835.2|11834.1|11825.8|11824.8|464
1758138300000|2025-09-17 19:45:00|11833|11832.1|11823.2|11822.6|11833.2|11832.3|11822.9|11822.3|456
1758138600000|2025-09-17 19:50:00|11824.2|11823.6|11825.6|11825|11828.1|11827.5|11821.2|11820.6|377
1758138900000|2025-09-17 19:55:00|11825.4|11824.8|11825|11824.4|11828|11827.4|11822.7|11822.1|371
1758139200000|2025-09-17 20:00:00|11825.2|11824.6|11825.6|11824.4|11828.5|11827.6|11824.6|11824|197
1758139500000|2025-09-17 20:05:00|11824.5|11824.3|11824.2|11823.6|11827.4|11826.5|11822.1|11821.5|146
1758139800000|2025-09-17 20:10:00|11824|11823.4|11821.8|11820.9|11824.8|11824.2|11821.1|11820.3|127
1758140100000|2025-09-17 20:15:00|11821.7|11820.8|11815.1|11814.5|11821.9|11821|11811.5|11810.6|273
1758140400000|2025-09-17 20:20:00|11815.4|11814.8|11810.1|11809.5|11816.1|11814.9|11808.9|11808|235
1758140700000|2025-09-17 20:25:00|11810.5|11809.9|11811.1|11810.5|11813.4|11812.6|11809.1|11808.5|202
1758141000000|2025-09-17 20:30:00|11809.9|11809.3|11811.4|11810.8|11811.4|11810.8|11809.3|11808.7|94
1758141300000|2025-09-17 20:35:00|11811.3|11810.7|11812.7|11812.1|11815.4|11814.5|11810.8|11810.2|92
1758141600000|2025-09-17 20:40:00|11812.8|11812.2|11814.8|11814.2|11815.7|11814.9|11812.7|11812.1|79
1758141900000|2025-09-17 20:45:00|11815|11814.4|11815.1|11814.2|11818.7|11817.8|11815|11814.2|90
1758142200000|2025-09-17 20:50:00|11815.2|11814.3|11813.1|11812.2|11815.2|11814.3|11813|11812.1|68
1758142500000|2025-09-17 20:55:00|11813.5|11812|11814.9|11811.6|11815.5|11812.8|11811.8|11809.6|180
1758142800000|2025-09-17 21:00:00|11817.1|11810.5|11815.2|11809.7|11817.1|11810.9|11815.2|11809.2|7
1758143100000|2025-09-17 21:05:00|11815.1|11810.1|11815.3|11810.5|11815.4|11810.5|11815|11810.1|10
1758143400000|2025-09-17 21:10:00|11815.4|11810.4|11815.3|11810.6|11815.6|11810.6|11815.3|11810.3|8
1758143700000|2025-09-17 21:15:00|11815.4|11810.5|11815.5|11810.4|11815.5|11810.5|11815.4|11810.4|4
1758144000000|2025-09-17 21:20:00|11815.4|11810.2|11815.8|11812.7|11816.2|11812.8|11815.4|11810.2|16
1758144300000|2025-09-17 21:25:00|11815.7|11812.8|11815.9|11812.6|11816.1|11813|11815.6|11812.5|22
1758144600000|2025-09-17 21:30:00|11816|11812.5|11816.4|11812.6|11816.4|11813|11815.8|11812.5|27
1758144900000|2025-09-17 21:35:00|11816.2|11812.9|11816.6|11812.5|11816.7|11812.9|11816.2|11812.4|15
1758145200000|2025-09-17 21:40:00|11816.7|11812.9|11816.4|11813.1|11816.7|11813.2|11816.4|11812.9|17
1758145500000|2025-09-17 21:45:00|11816.5|11813.5|11816.3|11813.3|11816.5|11813.5|11816.1|11813.3|5
1758145800000|2025-09-17 21:50:00|11818.2|11813.4|11819.3|11813.2|11819.5|11814.2|11818.2|11812.5|32
1758146100000|2025-09-17 21:55:00|11819.4|11813.1|11818.7|11813.1|11819.7|11813.8|11818.4|11813|12
1758146400000|2025-09-17 22:00:00|11818.8|11813.2|11815.1|11813.3|11821.2|11817.4|11815.1|11813.1|96
1758146700000|2025-09-17 22:05:00|11815|11813.8|11813.5|11812.6|11815.8|11814.3|11813.5|11812.6|73
1758147000000|2025-09-17 22:10:00|11813.4|11812.5|11816.4|11815.5|11817.2|11816.3|11813.4|11812|50
1758147300000|2025-09-17 22:15:00|11816.2|11815.3|11816.7|11815.8|11816.7|11815.8|11815.3|11814.2|37
1758147600000|2025-09-17 22:20:00|11816.6|11815.7|11819.7|11818.8|11819.7|11818.8|11814.9|11814|59
1758147900000|2025-09-17 22:25:00|11819.8|11818.9|11820.3|11819.4|11821.4|11820.5|11819.3|11818.4|78
1758148200000|2025-09-17 22:30:00|11820.4|11819.5|11820.1|11819.2|11820.6|11819.5|11817.6|11816.7|90
1758148500000|2025-09-17 22:35:00|11820|11819.1|11822|11821.1|11822.2|11821.3|11819.8|11818.9|57
1758148800000|2025-09-17 22:40:00|11821.7|11820.8|11822.4|11821.5|11822.8|11821.5|11821|11819.9|55
1758149100000|2025-09-17 22:45:00|11821.3|11820.4|11816.8|11815.9|11822.1|11821.2|11816.7|11815.8|160
1758149400000|2025-09-17 22:50:00|11816.9|11816|11818.3|11817.4|11819.1|11818.2|11816.6|11815.7|104
1758149700000|2025-09-17 22:55:00|11818.4|11817.5|11820|11819.1|11820.6|11819.7|11818.4|11817.5|65
1758150000000|2025-09-17 23:00:00|11820.3|11819.4|11821.8|11820.9|11822.3|11821.4|11818.3|11817.4|93
1758150300000|2025-09-17 23:05:00|11821.7|11820.8|11822.5|11821.2|11823.9|11823|11821.7|11820.8|58
1758150600000|2025-09-17 23:10:00|11822.1|11820.9|11824.3|11822.7|11824.3|11823.5|11822.1|11820.9|95
1758150900000|2025-09-17 23:15:00|11824.2|11822.8|11820.9|11820.3|11824.2|11822.9|11820.6|11820|78
1758151200000|2025-09-17 23:20:00|11821.3|11820.7|11821.2|11820.6|11823.4|11822.8|11821|11820.4|52
1758151500000|2025-09-17 23:25:00|11821.4|11820.8|11824.6|11823.4|11824.6|11823.4|11821|11820.1|55
1758151800000|2025-09-17 23:30:00|11824.3|11823.3|11825.4|11824.5|11825.4|11824.5|11822.2|11821.6|71
1758152100000|2025-09-17 23:35:00|11825.2|11824.3|11828.8|11827.6|11829.6|11828.7|11824.3|11823.7|97
1758152400000|2025-09-17 23:40:00|11828.6|11827.4|11828.6|11828|11828.9|11828|11827.1|11826|102
1758152700000|2025-09-17 23:45:00|11828.1|11827.5|11828.1|11827.2|11829.3|11828.3|11827.6|11826.3|59
1758153000000|2025-09-17 23:50:00|11828.2|11827.3|11826.1|11825.5|11828.2|11827.3|11825.6|11825|82
1758153300000|2025-09-17 23:55:00|11826.3|11825.7|11825.8|11825.2|11828.1|11827.2|11825.7|11825.1|94
1758153600000|2025-09-18 00:00:00|11826|11825.4|11820.3|11819.7|11826.5|11825.9|11819.2|11818.3|271
1758153900000|2025-09-18 00:05:00|11820.1|11819.5|11818|11816.3|11820.2|11819.6|11817.5|11816.3|204
1758154200000|2025-09-18 00:10:00|11817.7|11816|11818.9|11818.3|11819.5|11818.9|11815.6|11814.4|199
1758154500000|2025-09-18 00:15:00|11818.8|11818.2|11818.7|11818.1|11819.9|11819.3|11816.8|11816.2|168
1758154800000|2025-09-18 00:20:00|11818.5|11817.9|11821.9|11821.3|11822.4|11821.8|11817.8|11817.2|154
1758155100000|2025-09-18 00:25:00|11822.1|11821.5|11820.9|11820.3|11824|11823.4|11820.6|11820|168
1758155400000|2025-09-18 00:30:00|11821.1|11820.5|11822.4|11821.8|11822.7|11822.1|11819|11818.4|129
1758155700000|2025-09-18 00:35:00|11822.2|11821.6|11819.4|11818.8|11822.4|11821.8|11819|11818.4|112
1758156000000|2025-09-18 00:40:00|11819.7|11819.1|11819.2|11818.6|11821|11820|11818.6|11818|78
1758156300000|2025-09-18 00:45:00|11819.3|11818.7|11819.9|11819|11820.9|11820|11816.9|11816.3|119
1758156600000|2025-09-18 00:50:00|11820|11819.1|11827.1|11826.5|11827.8|11826.7|11819.5|11818.4|238
1758156900000|2025-09-18 00:55:00|11826.9|11826.2|11826|11825.1|11829|11828.1|11824.2|11823.6|261
1758157200000|2025-09-18 01:00:00|11825.9|11825|11822.5|11821.9|11829.3|11828.7|11822.5|11821.6|262
1758157500000|2025-09-18 01:05:00|11822.3|11821.7|11818.6|11817.4|11822.3|11821.7|11817.5|11816.5|204
1758157800000|2025-09-18 01:10:00|11818.5|11817.3|11816.2|11815.3|11819.5|11818.6|11816.1|11815.2|194
1758158100000|2025-09-18 01:15:00|11816.1|11815.2|11812.2|11811.3|11816.2|11815.3|11809.3|11808.7|259
1758158400000|2025-09-18 01:20:00|11812.1|11811.2|11813.8|11812.9|11814.3|11813.4|11810|11809.1|176
1758158700000|2025-09-18 01:25:00|11814.2|11813.3|11816.6|11815.7|11817.2|11816.5|11814.2|11813.3|117
1758159000000|2025-09-18 01:30:00|11816.7|11815.8|11817.5|11816.6|11818.7|11817.8|11812.3|11811.6|311
1758159300000|2025-09-18 01:35:00|11817.2|11816.3|11815.6|11815|11817.7|11816.8|11811.3|11810.4|265
1758159600000|2025-09-18 01:40:00|11815.8|11815.2|11813.5|11812.9|11816.8|11815.9|11813.5|11812.9|164
1758159900000|2025-09-18 01:45:00|11814|11813.4|11810.9|11810|11814.3|11813.6|11810.1|11809.5|162
1758160200000|2025-09-18 01:50:00|11810.7|11809.8|11809.8|11808.9|11812.3|11811.4|11808.6|11807.7|163
1758160500000|2025-09-18 01:55:00|11809.5|11808.6|11814.2|11813.6|11814.9|11814|11808.2|11807.3|194
1758160800000|2025-09-18 02:00:00|11814.6|11813.7|11814.4|11813.5|11816.4|11815.4|11813.9|11812.9|152
1758161100000|2025-09-18 02:05:00|11814.5|11813.6|11814.1|11813.5|11815.2|11814.6|11813|11812.1|104
1758161400000|2025-09-18 02:10:00|11814|11813.4|11815.7|11814.8|11816|11815.1|11813.9|11813.3|89
1758161700000|2025-09-18 02:15:00|11815.9|11815|11816.1|11815.5|11816.4|11815.6|11814.7|11813.8|86
1758162000000|2025-09-18 02:20:00|11815.9|11815.3|11819.2|11818.3|11821.3|11820.4|11815.9|11815.1|103
1758162300000|2025-09-18 02:25:00|11819.4|11818.5|11821.6|11821|11823|11822.4|11819.4|11818.5|117
1758162600000|2025-09-18 02:30:00|11821.9|11821.3|11818.4|11817.5|11822.1|11821.5|11817.6|11816.7|105
1758162900000|2025-09-18 02:35:00|11818.3|11817.4|11819.8|11818.9|11820.3|11819.4|11816.7|11816.1|95
1758163200000|2025-09-18 02:40:00|11819.6|11818.7|11817.5|11816.9|11819.6|11818.8|11817.2|11816.6|89
1758163500000|2025-09-18 02:45:00|11817.4|11816.8|11820.1|11819.5|11820.4|11819.8|11816.8|11816.2|78
1758163800000|2025-09-18 02:50:00|11820|11819.4|11820.5|11819.9|11820.6|11820|11819.4|11818.8|62
1758164100000|2025-09-18 02:55:00|11820.2|11819.6|11820|11819.4|11821|11819.9|11819.8|11819.2|44
1758164400000|2025-09-18 03:00:00|11820.1|11819.5|11819.5|11818.6|11823.5|11822.6|11818.8|11817.9|119
1758164700000|2025-09-18 03:05:00|11819|11817.9|11818.8|11818.2|11820|11819.1|11817.6|11817|83
1758165000000|2025-09-18 03:10:00|11818.9|11818.3|11819.5|11818.9|11820.9|11820.3|11818.8|11818.2|62
1758165300000|2025-09-18 03:15:00|11819.4|11818.8|11818|11817.4|11819.4|11818.8|11817.1|11816.5|84
1758165600000|2025-09-18 03:20:00|11817.8|11817.2|11818.1|11817.2|11819|11818.4|11817.3|11816|72
1758165900000|2025-09-18 03:25:00|11818.2|11817.3|11816.8|11815.6|11818.2|11817.5|11816.4|11815.3|70
1758166200000|2025-09-18 03:30:00|11816.9|11815.8|11817.2|11816.3|11817.7|11816.8|11815.3|11814.4|67
1758166500000|2025-09-18 03:35:00|11817.3|11816.4|11815.4|11814.8|11817.5|11816.6|11814.9|11814.3|68
1758166800000|2025-09-18 03:40:00|11815.1|11814.5|11813.8|11813.2|11815.4|11814.6|11813.6|11812.7|67
1758167100000|2025-09-18 03:45:00|11813.7|11813.1|11813.2|11812.6|11814.6|11814|11812.9|11812.3|54
1758167400000|2025-09-18 03:50:00|11813|11812.4|11813.5|11812.9|11814.3|11813.7|11812.9|11812.3|51
1758167700000|2025-09-18 03:55:00|11813.4|11812.8|11812.8|11812.2|11814.4|11813.8|11812.3|11811.7|56
1758168000000|2025-09-18 04:00:00|11812.9|11812.3|11811.6|11811|11813.1|11812.3|11810.2|11809.1|88
1758168300000|2025-09-18 04:05:00|11811.7|11811.1|11812.8|11812.2|11813|11812.4|11811.5|11810.7|52
1758168600000|2025-09-18 04:10:00|11812.7|11812.1|11812.8|11812.2|11813.3|11812.5|11810.6|11809.7|69
1758168900000|2025-09-18 04:15:00|11812.7|11812.1|11814.2|11813.6|11814.3|11813.7|11812.7|11812|47
1758169200000|2025-09-18 04:20:00|11814.1|11813.5|11811.1|11810|11814.2|11813.6|11810.4|11809.5|78
1758169500000|2025-09-18 04:25:00|11811.3|11810.1|11808.5|11807.9|11811.3|11810.5|11808.1|11807.5|72
1758169800000|2025-09-18 04:30:00|11808.6|11808|11803.3|11802|11808.7|11808.1|11802.5|11801.3|133
1758170100000|2025-09-18 04:35:00|11803.4|11802.1|11806.3|11805.7|11806.4|11805.7|11802.6|11801.8|109
1758170400000|2025-09-18 04:40:00|11806.1|11805.5|11802.9|11802|11807.1|11806.5|11802.9|11802|107
1758170700000|2025-09-18 04:45:00|11803.6|11802.7|11799.6|11799|11803.6|11802.7|11799.6|11798.8|140
1758171000000|2025-09-18 04:50:00|11799.7|11799.1|11798.7|11798.1|11801.9|11801.3|11798.5|11797.9|122
1758171300000|2025-09-18 04:55:00|11798.9|11798.3|11795.4|11794.8|11799.1|11798.5|11793.9|11793.3|195
1758171600000|2025-09-18 05:00:00|11795.5|11794.9|11798.8|11798.2|11798.8|11798.2|11793.2|11792.6|138
1758171900000|2025-09-18 05:05:00|11798.7|11798.1|11792.5|11791.9|11799|11798.4|11792.5|11791.6|153
1758172200000|2025-09-18 05:10:00|11792.7|11792.1|11791.5|11790.9|11793.3|11792.7|11791.3|11790.7|139
1758172500000|2025-09-18 05:15:00|11791.6|11791|11794.1|11793.2|11794.1|11793.4|11791.6|11791|99
1758172800000|2025-09-18 05:20:00|11794|11793.1|11796.1|11795.2|11796.2|11795.3|11793|11792.3|149
1758173100000|2025-09-18 05:25:00|11796.2|11794.9|11798.2|11797.3|11799.6|11798.7|11796.2|11794.9|152
1758173400000|2025-09-18 05:30:00|11798.3|11797.4|11798.9|11798.3|11801.1|11800.2|11798.3|11797.4|122
1758173700000|2025-09-18 05:35:00|11798.4|11797.8|11795|11794.1|11798.8|11797.9|11794.3|11793.4|102
1758174000000|2025-09-18 05:40:00|11795.2|11794.3|11792.8|11792.2|11795.6|11794.7|11792|11791.4|132
1758174300000|2025-09-18 05:45:00|11792.5|11791.9|11790.9|11790|11792.8|11792.2|11787.3|11786.4|188
1758174600000|2025-09-18 05:50:00|11791.3|11790.4|11787.1|11786.5|11792|11791.4|11785.5|11784.9|175
1758174900000|2025-09-18 05:55:00|11787.2|11786.6|11791|11790.1|11791.2|11790.3|11786.6|11786|178
1758175200000|2025-09-18 06:00:00|11791.4|11790.5|11786.7|11786.1|11794.3|11793.4|11786|11785.4|318
1758175500000|2025-09-18 06:05:00|11786.5|11785.9|11785.8|11785.2|11786.8|11785.9|11783.4|11782.8|272
1758175800000|2025-09-18 06:10:00|11787.1|11786.5|11783.1|11782.5|11787.5|11786.9|11780.7|11779.8|278
1758176100000|2025-09-18 06:15:00|11783|11782.4|11788.6|11788|11789.6|11789|11782.7|11782.1|274
1758176400000|2025-09-18 06:20:00|11788.9|11788.3|11787.4|11786.8|11790.9|11790.3|11786|11785.4|234
1758176700000|2025-09-18 06:25:00|11787.7|11787.1|11789|11788.4|11790.4|11789.8|11786.9|11786.3|223
1758177000000|2025-09-18 06:30:00|11789.1|11788.5|11792.1|11790.8|11792.2|11791.3|11786.9|11786.3|255
1758177300000|2025-09-18 06:35:00|11792.2|11790.7|11792.7|11792.1|11793.3|11792.4|11789.8|11789.2|213
1758177600000|2025-09-18 06:40:00|11792.5|11791.9|11797|11796.1|11798|11797.1|11791.1|11790.5|320
1758177900000|2025-09-18 06:45:00|11796.9|11796|11795.6|11795|11799.6|11798.9|11794.6|11794|189
1758178200000|2025-09-18 06:50:00|11795.9|11795.3|11797.1|11796.5|11798.1|11796.7|11794.5|11793.9|193
1758178500000|2025-09-18 06:55:00|11796.9|11796.3|11794.8|11794.2|11797.1|11796.3|11792.1|11791.5|269
1758178800000|2025-09-18 07:00:00|11794.6|11794|11804.8|11803.9|11805.3|11804.5|11793.9|11793|384
1758179100000|2025-09-18 07:05:00|11804.7|11803.8|11808.3|11807.7|11809.3|11808.1|11804.7|11803.8|310
1758179400000|2025-09-18 07:10:00|11807.9|11807.3|11814.6|11814|11816.6|11816|11807.8|11807.2|438
1758179700000|2025-09-18 07:15:00|11815.1|11814.5|11819.4|11818.5|11819.6|11818.9|11814.4|11813.6|326
1758180000000|2025-09-18 07:20:00|11819.2|11818.3|11818.8|11818.2|11820.3|11819.7|11815.3|11814.4|225
1758180300000|2025-09-18 07:25:00|11818.6|11818|11824.9|11824|11825.8|11825.2|11817.8|11817.2|307
1758180600000|2025-09-18 07:30:00|11824.6|11824.1|11823.9|11823.3|11827|11826.4|11821.8|11821|279
1758180900000|2025-09-18 07:35:00|11823.7|11823.1|11827.9|11827.3|11830.3|11829.4|11822.5|11821.6|283
1758181200000|2025-09-18 07:40:00|11827.8|11827.2|11834.6|11834|11835.6|11835|11827.7|11826.8|392
1758181500000|2025-09-18 07:45:00|11834.9|11834.3|11837.8|11837.2|11838.8|11837.9|11833.9|11833.3|336
1758181800000|2025-09-18 07:50:00|11837.9|11837.3|11832.9|11832.3|11839.6|11838.4|11832.9|11832.3|325
1758182100000|2025-09-18 07:55:00|11832.8|11832.2|11832|11831.4|11834.3|11833.6|11830.8|11830.2|340
1758182400000|2025-09-18 08:00:00|11832.1|11831.5|11829.5|11828.6|11833.5|11832.6|11828.2|11826.4|457
1758182700000|2025-09-18 08:05:00|11829.4|11828.5|11830|11829.4|11830.9|11830.1|11825.1|11824.2|301
1758183000000|2025-09-18 08:10:00|11829.9|11829.3|11826.2|11825.6|11831.2|11829.5|11824.1|11823.3|276
1758183300000|2025-09-18 08:15:00|11826.3|11825.7|11824.9|11824|11827.5|11826.9|11822.9|11821|237
1758183600000|2025-09-18 08:20:00|11824.7|11823.8|11823.6|11823|11824.7|11823.8|11821.6|11821|222
1758183900000|2025-09-18 08:25:00|11823.4|11822.8|11824.6|11824|11825.1|11824.1|11821.6|11821|189
1758184200000|2025-09-18 08:30:00|11824.7|11824.1|11827.3|11826.7|11828.7|11828.1|11822.4|11821.8|199
1758184500000|2025-09-18 08:35:00|11827.2|11826.6|11827.2|11826.6|11828.2|11827.6|11824.2|11823.6|173
1758184800000|2025-09-18 08:40:00|11827|11826.4|11831.3|11830.4|11832|11831.3|11825.6|11825|228
1758185100000|2025-09-18 08:45:00|11831.5|11830.9|11831.3|11830.7|11832.1|11831.2|11828.4|11827.8|260
1758185400000|2025-09-18 08:50:00|11831.2|11830.6|11831.1|11830.5|11834.4|11833.8|11830.5|11829.9|279
1758185700000|2025-09-18 08:55:00|11830.7|11830.1|11828.3|11827.4|11830.8|11830.2|11826.5|11825.6|334
1758186000000|2025-09-18 09:00:00|11828.5|11827.6|11828.7|11828.1|11831.8|11831|11827.4|11826.5|256
1758186300000|2025-09-18 09:05:00|11828.9|11828.3|11831.4|11830.8|11832.7|11832.1|11828.6|11828|233
1758186600000|2025-09-18 09:10:00|11830.7|11830.1|11839.1|11838.5|11839.2|11838.6|11830.6|11830|242
1758186900000|2025-09-18 09:15:00|11839|11838.4|11836.3|11835.7|11841.5|11840.8|11835.3|11834.7|221
1758187200000|2025-09-18 09:20:00|11836.4|11835.8|11837.6|11837|11840.1|11839.5|11835.2|11834.6|179
1758187500000|2025-09-18 09:25:00|11837.7|11837.1|11839.9|11839.3|11841.6|11841|11837.1|11836.5|205
1758187800000|2025-09-18 09:30:00|11839.6|11839|11838.2|11837.6|11841.4|11840.8|11837|11836.4|209
1758188100000|2025-09-18 09:35:00|11838.6|11838|11846.5|11845.9|11848.4|11847.8|11837.9|11837.3|280
1758188400000|2025-09-18 09:40:00|11846.4|11845.8|11846.1|11845.5|11848.7|11848.1|11844.5|11843.9|286
1758188700000|2025-09-18 09:45:00|11845.9|11845.3|11840|11839.4|11846.3|11845.7|11838.5|11837.6|246
1758189000000|2025-09-18 09:50:00|11839.9|11839.3|11840.6|11839.7|11841.1|11840.5|11837.8|11836.8|229
1758189300000|2025-09-18 09:55:00|11840.8|11839.9|11838.2|11837.6|11842.6|11842|11837.7|11837.1|213
1758189600000|2025-09-18 10:00:00|11838.1|11837.5|11837|11836.4|11839.3|11838.7|11836.5|11835.9|215
1758189900000|2025-09-18 10:05:00|11837.1|11836.5|11837.5|11836.9|11837.9|11837.3|11834.4|11833.8|192
1758190200000|2025-09-18 10:10:00|11837.3|11836.7|11834.1|11833.5|11838.1|11837.5|11833.9|11833.3|157
1758190500000|2025-09-18 10:15:00|11834.3|11833.7|11833.1|11832.5|11835.1|11834.5|11832.4|11831.6|208
1758190800000|2025-09-18 10:20:00|11833|11832.4|11838.9|11838.3|11840.2|11839.6|11831.3|11830.7|225
1758191100000|2025-09-18 10:25:00|11839|11838.4|11836.4|11835.5|11839|11838.4|11835|11834.4|142
1758191400000|2025-09-18 10:30:00|11836.2|11835.3|11837.1|11836.5|11840.2|11839.4|11835.2|11834.6|187
1758191700000|2025-09-18 10:35:00|11836.9|11836.3|11835.3|11834.7|11837.4|11836.5|11834.3|11833.7|151
1758192000000|2025-09-18 10:40:00|11835.5|11834.9|11834.3|11833.7|11836.3|11835.4|11833.9|11833|126
1758192300000|2025-09-18 10:45:00|11834.4|11833.5|11837.6|11836.7|11837.8|11837|11834.4|11833.5|155
1758192600000|2025-09-18 10:50:00|11837.9|11837|11836.7|11835.8|11840.5|11839.6|11836|11835.1|191
1758192900000|2025-09-18 10:55:00|11836.6|11835.7|11837|11836.1|11837.6|11837|11835.8|11835|126
1758193200000|2025-09-18 11:00:00|11837.3|11836.4|11835.4|11833.9|11837.4|11836.6|11831.5|11830.8|315
1758193500000|2025-09-18 11:05:00|11835.6|11834.1|11831|11830.1|11837.1|11836.2|11830.6|11829.8|359
1758193800000|2025-09-18 11:10:00|11831.1|11830.2|11832.3|11831.4|11832.3|11831.4|11828.1|11827.5|304
1758194100000|2025-09-18 11:15:00|11832.4|11831.5|11830.5|11829.9|11832.6|11832|11829.5|11828.9|241
1758194400000|2025-09-18 11:20:00|11830.6|11830|11828.7|11828.1|11832|11831.4|11828.4|11827.8|226
1758194700000|2025-09-18 11:25:00|11829|11828.4|11829.5|11828.9|11830.4|11829.5|11827.8|11827.2|226
1758195000000|2025-09-18 11:30:00|11829.6|11829|11828.1|11827.5|11831.6|11831|11826.2|11825.3|219
1758195300000|2025-09-18 11:35:00|11828.2|11827.6|11827.1|11826.5|11833.2|11832.6|11826.1|11825.5|276
1758195600000|2025-09-18 11:40:00|11826.8|11826.2|11823.5|11822.9|11827.9|11827.3|11822.8|11822.2|236
1758195900000|2025-09-18 11:45:00|11823.4|11822.8|11821.1|11820.5|11824.5|11823.9|11820.1|11819.5|215
1758196200000|2025-09-18 11:50:00|11821|11820.4|11824|11823.4|11825.6|11825|11820.4|11819.8|221
1758196500000|2025-09-18 11:55:00|11824.5|11823.9|11825.6|11825|11832.4|11831.8|11824.3|11823.7|357
1758196800000|2025-09-18 12:00:00|11825.7|11825.1|11822.9|11822.3|11826.4|11825.8|11820.7|11820.1|409
1758197100000|2025-09-18 12:05:00|11823|11822.4|11818.4|11817.5|11824|11823.4|11818.4|11817.5|285
1758197400000|2025-09-18 12:10:00|11818.5|11817.6|11817.9|11817.3|11820.7|11820.1|11816.6|11815.7|236
1758197700000|2025-09-18 12:15:00|11818|11817.4|11818.3|11817.7|11821.1|11820.5|11816.9|11816.3|215
1758198000000|2025-09-18 12:20:00|11818|11817.4|11818.7|11818.1|11819.2|11818.5|11816.2|11815.6|228
1758198300000|2025-09-18 12:25:00|11819.1|11818.5|11820.8|11818.5|11821|11818.9|11817.2|11816.6|241
1758198600000|2025-09-18 12:30:00|11819.4|11813.4|11802|11801.4|11819.4|11813.4|11801.3|11800.7|977
1758198900000|2025-09-18 12:35:00|11802.2|11801.6|11808.6|11807.7|11809.9|11809|11801.4|11800.8|613
1758199200000|2025-09-18 12:40:00|11808.4|11807.5|11806.7|11805.8|11809.1|11808.2|11803|11802.4|445
1758199500000|2025-09-18 12:45:00|11806.6|11805.7|11807.8|11806.9|11808.5|11807.6|11803.1|11802.2|463
1758199800000|2025-09-18 12:50:00|11808.1|11807.2|11802.6|11801.7|11808.8|11807.9|11801.4|11800.5|394
1758200100000|2025-09-18 12:55:00|11802.9|11802|11796.1|11794.9|11804.3|11803.4|11795.6|11794.7|425
1758200400000|2025-09-18 13:00:00|11796|11794.8|11791.7|11790.4|11796|11794.8|11790.4|11789.8|459
1758200700000|2025-09-18 13:05:00|11791.8|11790.5|11796.4|11795.2|11796.9|11795.6|11784.7|11784|642
1758201000000|2025-09-18 13:10:00|11796.3|11795.1|11790.7|11790.1|11796.3|11795.2|11785.9|11785.3|469
1758201300000|2025-09-18 13:15:00|11790.8|11790.2|11786.4|11785.8|11793.5|11792.9|11786.2|11785.3|384
1758201600000|2025-09-18 13:20:00|11786.1|11785.5|11784.7|11783.8|11788.3|11787.7|11784.1|11783.4|402
1758201900000|2025-09-18 13:25:00|11784.6|11783.7|11785|11784.1|11786.9|11786.2|11782.5|11781.9|351
1758202200000|2025-09-18 13:30:00|11785.1|11784.2|11773.2|11772.3|11786.8|11786|11771.8|11770.9|673
1758202500000|2025-09-18 13:35:00|11772.7|11772.1|11760.2|11759.6|11774.1|11773.3|11759.1|11758.5|839
1758202800000|2025-09-18 13:40:00|11760.3|11759.7|11751.1|11750.2|11763.1|11762.5|11750.7|11749.2|863
1758203100000|2025-09-18 13:45:00|11751.2|11750.3|11758.2|11757.6|11761.3|11760.7|11750.3|11749.7|829
1758203400000|2025-09-18 13:50:00|11757.9|11757.3|11759.1|11758.5|11763.7|11763.1|11757.7|11757|714
1758203700000|2025-09-18 13:55:00|11759.2|11758.6|11767.3|11766.7|11767.9|11767.1|11758.2|11757.6|509
1758204000000|2025-09-18 14:00:00|11767.2|11766.6|11771.9|11771|11775.4|11774.5|11763.1|11762.3|716
1758204300000|2025-09-18 14:05:00|11772.1|11771.2|11772.7|11771.8|11775.7|11775|11770.4|11769.5|700
1758204600000|2025-09-18 14:10:00|11772.6|11771.7|11775.3|11774.7|11777.3|11776.4|11772|11771.1|598
1758204900000|2025-09-18 14:15:00|11775.5|11774.9|11774.1|11773.2|11779.1|11778.4|11773.7|11772.8|542
1758205200000|2025-09-18 14:20:00|11774.6|11773.7|11776|11775.1|11777.4|11776.5|11772.4|11771.5|436
1758205500000|2025-09-18 14:25:00|11775.9|11775|11776.5|11775.6|11778.8|11778.1|11774.6|11773.7|422
1758205800000|2025-09-18 14:30:00|11776.8|11776.2|11777.3|11776.4|11781.8|11781.1|11776.6|11775.7|440
1758206100000|2025-09-18 14:35:00|11777.2|11776.3|11770.3|11769.4|11777.5|11776.6|11769.9|11769|461
1758206400000|2025-09-18 14:40:00|11770.4|11769.5|11768.7|11767.8|11771.6|11770.7|11767.7|11766.9|433
1758206700000|2025-09-18 14:45:00|11768.6|11767.7|11775.5|11774.9|11779.8|11779|11768.5|11767.6|590
1758207000000|2025-09-18 14:50:00|11775.7|11774.8|11771.1|11770.2|11777.9|11777|11768.6|11767.9|444
1758207300000|2025-09-18 14:55:00|11771.2|11770.3|11775.9|11775|11777.2|11776.3|11771.2|11770.3|423
1758207600000|2025-09-18 15:00:00|11775.7|11775.1|11783.8|11782.9|11786|11785.4|11775.6|11775|462
1758207900000|2025-09-18 15:05:00|11784|11783.1|11776.1|11775.2|11784.3|11783.4|11775.4|11774.5|471
1758208200000|2025-09-18 15:10:00|11776.4|11775.5|11776.7|11775.8|11778|11777.1|11771.5|11770.9|367
1758208500000|2025-09-18 15:15:00|11776.8|11776.2|11784.8|11784.2|11784.9|11784.3|11776.2|11775.5|435
1758208800000|2025-09-18 15:20:00|11784.7|11784.1|11786.3|11785.7|11787.3|11786.5|11784.2|11783.3|358
1758209100000|2025-09-18 15:25:00|11786.4|11785.8|11787.4|11786.5|11788.2|11787.4|11785.1|11784.2|416
1758209400000|2025-09-18 15:30:00|11787.3|11786.4|11783.3|11782.4|11788.1|11787.2|11782.1|11781.5|313
1758209700000|2025-09-18 15:35:00|11783.2|11782.3|11782|11781.1|11783.9|11783|11779.3|11778.5|286
1758210000000|2025-09-18 15:40:00|11781.8|11780.9|11774.9|11774|11781.8|11780.9|11773.8|11772.9|340
1758210300000|2025-09-18 15:45:00|11775|11774.1|11773.6|11772.7|11775.6|11774.7|11770|11769.4|311
1758210600000|2025-09-18 15:50:00|11773.2|11772.3|11773.3|11772.7|11775.2|11774.6|11770.6|11769.5|265
1758210900000|2025-09-18 15:55:00|11773.4|11772.8|11779.6|11778.7|11780.8|11779.4|11772.3|11771.7|283
1758211200000|2025-09-18 16:00:00|11779.5|11778.9|11783.5|11782.9|11785|11784.4|11779.2|11778.6|319
1758211500000|2025-09-18 16:05:00|11783|11782.4|11776.4|11775.8|11784.5|11783.9|11776.4|11775.8|281
1758211800000|2025-09-18 16:10:00|11776.8|11776.2|11778.5|11777.9|11779.6|11779|11774.7|11774.1|220
1758212100000|2025-09-18 16:15:00|11778.3|11777.7|11775.1|11774.2|11782.6|11781.7|11775|11774.2|212
1758212400000|2025-09-18 16:20:00|11775|11774.1|11776.6|11776|11776.9|11776.3|11772.3|11771.7|223
1758212700000|2025-09-18 16:25:00|11777.4|11776.8|11776.8|11776.2|11777.5|11776.9|11774.4|11773.8|192
1758213000000|2025-09-18 16:30:00|11776.7|11776.1|11774.6|11773.7|11776.8|11776.2|11773.8|11773.2|160
1758213300000|2025-09-18 16:35:00|11774.4|11773.5|11777.4|11776.8|11778|11777.1|11774.1|11773.2|144
1758213600000|2025-09-18 16:40:00|11777.5|11776.9|11777.4|11776.8|11779.5|11778.6|11776.3|11775.6|141
1758213900000|2025-09-18 16:45:00|11777.5|11776.9|11780.1|11779.5|11780.8|11780.2|11777.5|11776.9|112
1758214200000|2025-09-18 16:50:00|11780|11779.4|11785.3|11784.7|11785.8|11785.2|11779.2|11778.6|193
1758214500000|2025-09-18 16:55:00|11785.4|11784.8|11787.1|11786.5|11787.9|11787.3|11784.3|11783.4|165
1758214800000|2025-09-18 17:00:00|11787|11786.4|11789.8|11789.2|11790.2|11789.6|11785.7|11785.1|197
1758215100000|2025-09-18 17:05:00|11789.7|11789.1|11789.9|11789.3|11790.7|11790.1|11787.9|11787.3|183
1758215400000|2025-09-18 17:10:00|11789.8|11789.2|11790.1|11789.5|11792.7|11792.1|11789.4|11788.7|171
1758215700000|2025-09-18 17:15:00|11790.2|11789.6|11787.7|11786.8|11791|11790.4|11787.7|11786.8|113
1758216000000|2025-09-18 17:20:00|11787.8|11787.1|11790.9|11790|11791.6|11790.8|11787.5|11786.6|133
1758216300000|2025-09-18 17:25:00|11790.6|11789.7|11791.5|11790.9|11792.8|11791.9|11789.8|11788.9|142
1758216600000|2025-09-18 17:30:00|11791.9|11791.3|11792.8|11792.2|11794.1|11793.5|11791.8|11790.9|103
1758216900000|2025-09-18 17:35:00|11793|11792.1|11793.4|11792.8|11793.7|11792.9|11791.4|11790.6|136
1758217200000|2025-09-18 17:40:00|11793.5|11792.6|11791.8|11790.9|11793.5|11792.6|11791.3|11790.4|103
1758217500000|2025-09-18 17:45:00|11791.9|11791|11790.5|11789.6|11793|11792.1|11790.3|11789.4|128
1758217800000|2025-09-18 17:50:00|11790.3|11789.4|11787.8|11786.9|11790.4|11789.5|11787.2|11786.3|157
1758218100000|2025-09-18 17:55:00|11787.7|11786.8|11787.9|11787.3|11788.4|11787.8|11785.8|11785.1|153
1758218400000|2025-09-18 18:00:00|11787.6|11787|11787.2|11786.3|11788.5|11787.9|11784.1|11783.5|194
1758218700000|2025-09-18 18:05:00|11787.1|11786.2|11785.2|11784.6|11787.4|11786.5|11784|11783.1|100
1758219000000|2025-09-18 18:10:00|11785.3|11784.3|11788.8|11787.9|11789.7|11788.8|11785.2|11784.3|116
1758219300000|2025-09-18 18:15:00|11789|11788.1|11787.2|11786.3|11790|11789.1|11785.9|11785.3|118
1758219600000|2025-09-18 18:20:00|11788.1|11787.2|11784.8|11784.2|11789.1|11788.5|11784.2|11783.6|96
1758219900000|2025-09-18 18:25:00|11784.7|11784.1|11787.4|11786.8|11788.5|11787.9|11784.6|11784|79
1758220200000|2025-09-18 18:30:00|11787.5|11786.9|11786|11785.4|11788.6|11788|11785.8|11785.2|123
1758220500000|2025-09-18 18:35:00|11786.1|11785.5|11784.6|11784|11786.5|11785.8|11782.7|11782.1|105
1758220800000|2025-09-18 18:40:00|11784.7|11784.1|11782.6|11782|11785.4|11784.8|11782.6|11782|83
1758221100000|2025-09-18 18:45:00|11782.4|11781.8|11785.4|11784.8|11785.7|11785.1|11782.1|11781.5|102
1758221400000|2025-09-18 18:50:00|11785.5|11784.9|11788.1|11787.5|11788.6|11788|11785.2|11784.6|85
1758221700000|2025-09-18 18:55:00|11787.9|11787.3|11788.2|11787.6|11789|11788.4|11787.2|11786.6|97
1758222000000|2025-09-18 19:00:00|11788.1|11787.5|11786.7|11786.1|11789.4|11788.8|11786.3|11785.7|103
1758222300000|2025-09-18 19:05:00|11786.9|11786.3|11787.9|11787.3|11787.9|11787.3|11786|11785.4|81
1758222600000|2025-09-18 19:10:00|11788|11787.4|11789.4|11788.8|11790.1|11789.2|11787.6|11787|117
1758222900000|2025-09-18 19:15:00|11789.3|11788.7|11789.7|11789.1|11791.5|11790.9|11789.2|11788.6|84
1758223200000|2025-09-18 19:20:00|11789.6|11789|11789.7|11789.1|11790.4|11789.8|11788.9|11788.3|82
1758223500000|2025-09-18 19:25:00|11789.6|11789|11788|11787.4|11789.9|11789.2|11787.7|11787|82
1758223800000|2025-09-18 19:30:00|11788.4|11787.8|11784.4|11783.8|11789.3|11788.4|11784.3|11783.7|104
1758224100000|2025-09-18 19:35:00|11784.2|11783.6|11784.7|11784.1|11785.2|11784.6|11783.8|11783.2|114
1758224400000|2025-09-18 19:40:00|11784.6|11784|11785.3|11784.7|11785.5|11784.9|11783.7|11783.1|90
1758224700000|2025-09-18 19:45:00|11785.2|11784.6|11784.1|11783.2|11785.4|11784.8|11783.2|11782.6|61
1758225000000|2025-09-18 19:50:00|11784|11783.1|11785|11784.4|11785.3|11784.7|11783.9|11783.1|70
1758225300000|2025-09-18 19:55:00|11784.9|11784.3|11785|11784.4|11785.4|11784.8|11784|11783.4|105
1758225600000|2025-09-18 20:00:00|11785.2|11784.6|11783.9|11783.3|11785.7|11785.1|11781.8|11781.2|106
1758225900000|2025-09-18 20:05:00|11784|11783.4|11782.9|11782.3|11784.4|11783.8|11782.9|11782.3|58
1758226200000|2025-09-18 20:10:00|11782.7|11782.1|11784.5|11783.9|11784.5|11783.9|11782.4|11781.8|40
1758226500000|2025-09-18 20:15:00|11784.7|11784.1|11785|11784.4|11785.2|11784.5|11784.1|11783.5|33
1758226800000|2025-09-18 20:20:00|11785.6|11785|11784.5|11783.9|11785.8|11785|11784.3|11783.7|30
1758227100000|2025-09-18 20:25:00|11784.6|11784|11785.1|11784.5|11785.1|11784.5|11784.3|11783.2|35
1758227400000|2025-09-18 20:30:00|11785.2|11784.6|11782.3|11781|11785.5|11784.9|11782.1|11781|76
1758227700000|2025-09-18 20:35:00|11782.5|11781.2|11783.8|11783.2|11785.5|11784.9|11782.1|11781.2|77
1758228000000|2025-09-18 20:40:00|11784.3|11782.9|11784.4|11783.8|11786|11785.4|11783.7|11782.9|73
1758228300000|2025-09-18 20:45:00|11784.2|11783.6|11783.7|11782.3|11785.2|11784.3|11783.3|11782|155
1758228600000|2025-09-18 20:50:00|11783.6|11782.1|11782.9|11782|11784|11782.9|11782.9|11782|69
1758228900000|2025-09-18 20:55:00|11783.3|11781.8|11791.3|11784.7|11791.4|11784.8|11782.9|11781.4|127
1758229200000|2025-09-18 21:00:00|11790.9|11784.3|11786.9|11780.3|11790.9|11784.3|11786.1|11779.5|7
1758229500000|2025-09-18 21:05:00|11786.5|11779.9|11787.8|11781.2|11787.8|11781.2|11786.3|11779.7|17
1758229800000|2025-09-18 21:10:00|11789|11782.4|11790.4|11783.8|11791.1|11784.5|11789|11782.4|52
1758230100000|2025-09-18 21:15:00|11790.5|11783.9|11790.6|11784|11790.7|11784.1|11789.3|11782.7|55
1758230400000|2025-09-18 21:20:00|11790.7|11784.1|11790.7|11784.1|11790.8|11784.2|11790.1|11783.5|10
1758230700000|2025-09-18 21:25:00|11790.6|11784|11790.5|11783.9|11790.7|11784.1|11790.5|11783.9|4
1758231000000|2025-09-18 21:30:00|11790.6|11784|11791.4|11784.8|11791.9|11785.3|11790.2|11783.6|29
1758231300000|2025-09-18 21:35:00|11791.3|11784.7|11789.8|11783.2|11791.4|11784.8|11789.8|11783.2|32
1758231600000|2025-09-18 21:40:00|11789.9|11783.3|11790.2|11783.6|11790.6|11784|11789.8|11783.2|35
1758231900000|2025-09-18 21:45:00|11790.1|11783.5|11789.7|11783.9|11790.5|11784|11789.7|11783.5|15
1758232200000|2025-09-18 21:50:00|11790.2|11784|11789.9|11783.6|11790.2|11784|11789.9|11783.5|30
1758232500000|2025-09-18 21:55:00|11790.5|11783.9|11790.7|11784.1|11791|11784.4|11789.1|11782.5|64
1758232800000|2025-09-18 22:00:00|11789.7|11783.1|11788.4|11783.6|11791.8|11786.1|11788.3|11783.1|173
1758233100000|2025-09-18 22:05:00|11788.1|11783.9|11787|11784.9|11789.8|11786.7|11786.8|11781.6|123
1758233400000|2025-09-18 22:10:00|11786.8|11785.3|11790|11787.4|11790.8|11787.6|11786.6|11784.5|280
1758233700000|2025-09-18 22:15:00|11789.1|11786.7|11785.6|11784.7|11789.2|11787.3|11785.6|11784.1|77
1758234000000|2025-09-18 22:20:00|11785.3|11784.4|11785.6|11783.7|11789.8|11787.3|11785|11783.2|151
1758234300000|2025-09-18 22:25:00|11785.5|11783.8|11787.6|11784.8|11788.3|11785.8|11784.9|11782.6|169
1758234600000|2025-09-18 22:30:00|11787.9|11785|11786.5|11785.3|11791.3|11788.8|11786.4|11785|152
1758234900000|2025-09-18 22:35:00|11786.4|11785.2|11786.3|11785.4|11787.6|11786.6|11786.2|11785|30
1758235200000|2025-09-18 22:40:00|11786.5|11785.6|11787.3|11786.4|11788.6|11786.9|11786.4|11785.5|28
1758235500000|2025-09-18 22:45:00|11788.3|11785.7|11787.6|11786.2|11789.6|11787.9|11787.2|11785.7|29
1758235800000|2025-09-18 22:50:00|11787.8|11786.4|11787|11785.7|11787.8|11786.4|11786.8|11785|27
1758236100000|2025-09-18 22:55:00|11786.9|11785.6|11788.1|11785.3|11788.1|11786.3|11786.3|11785|49
1758236400000|2025-09-18 23:00:00|11787.3|11786|11788.3|11787.1|11789.5|11788.1|11787.1|11785.8|37
1758236700000|2025-09-18 23:05:00|11788.4|11787.2|11787.4|11786.5|11789.6|11788.2|11787.1|11786.2|28
1758237000000|2025-09-18 23:10:00|11787.5|11786.1|11787.8|11786.9|11789.5|11787.7|11787.5|11785.5|25
1758237300000|2025-09-18 23:15:00|11787.7|11786.8|11788.3|11787.4|11788.8|11787.7|11787.7|11786.2|19
1758237600000|2025-09-18 23:20:00|11788.8|11787.2|11788|11787.1|11788.9|11787.5|11787.4|11786.5|25
1758237900000|2025-09-18 23:25:00|11787.8|11786.9|11788.3|11787.4|11788.3|11787.4|11787|11785.9|33
1758238200000|2025-09-18 23:30:00|11788.1|11787.2|11788.3|11787.4|11788.3|11787.7|11786.8|11786|36
1758238500000|2025-09-18 23:35:00|11788.8|11787.9|11788.8|11787.9|11789.1|11788.3|11788.1|11787.4|35
1758238800000|2025-09-18 23:40:00|11788.4|11787.5|11789.5|11788.6|11790.1|11788.9|11788.4|11787.4|42
1758239100000|2025-09-18 23:45:00|11789.4|11788.5|11789.8|11789.2|11790|11789.4|11789.2|11788.5|60
1758239400000|2025-09-18 23:50:00|11789.9|11789.3|11790|11789.4|11790.1|11789.5|11789.2|11788.3|37
1758239700000|2025-09-18 23:55:00|11790.2|11789.6|11789.1|11788.5|11790.7|11790.1|11788.7|11788.1|47
1758240000000|2025-09-19 00:00:00|11789|11788.4|11789.8|11789.2|11790.7|11790.1|11788.7|11788.1|92
1758240300000|2025-09-19 00:05:00|11789.7|11789.1|11780.6|11779.7|11789.9|11789.3|11780.1|11779.2|164
1758240600000|2025-09-19 00:10:00|11780.7|11779.8|11778.1|11777.2|11781.8|11780.9|11776.5|11775.7|176
1758240900000|2025-09-19 00:15:00|11778.2|11777.3|11779|11777.9|11779.9|11779|11777.7|11776.8|102
1758241200000|2025-09-19 00:20:00|11778.8|11778.1|11778|11777.1|11779.7|11778.8|11777.8|11776.9|84
1758241500000|2025-09-19 00:25:00|11777.9|11777|11779|11778.1|11779.6|11778.3|11775.9|11775|112
1758241800000|2025-09-19 00:30:00|11779.1|11778.2|11780.1|11779.2|11781.9|11781|11779.1|11778.2|91
1758242100000|2025-09-19 00:35:00|11780.2|11779.3|11780.8|11779.9|11782.1|11781.2|11780.2|11779.3|60
1758242400000|2025-09-19 00:40:00|11780.6|11779.7|11781.1|11780.2|11781.6|11780.7|11779.4|11778.4|79
1758242700000|2025-09-19 00:45:00|11781|11780.1|11780.5|11779.9|11781.2|11780.3|11779.4|11778.5|63
1758243000000|2025-09-19 00:50:00|11780.6|11779.7|11788.7|11788.1|11789.5|11788.8|11780.6|11779.7|182
1758243300000|2025-09-19 00:55:00|11788.9|11788.3|11786.7|11785.8|11789.4|11788.6|11786.1|11785.2|134
1758243600000|2025-09-19 01:00:00|11786.6|11785.7|11782|11781.1|11787.1|11786.2|11780.7|11779.8|121
1758243900000|2025-09-19 01:05:00|11782.1|11781.2|11782.2|11781.3|11782.5|11781.8|11780.4|11779.8|96
1758244200000|2025-09-19 01:10:00|11782.3|11781.4|11780.3|11779.4|11782.5|11781.9|11779.5|11778.9|65
1758244500000|2025-09-19 01:15:00|11780.8|11779.9|11778.7|11778.1|11781.5|11780.7|11778.1|11777.5|112
1758244800000|2025-09-19 01:20:00|11778.8|11778.2|11780.1|11779.2|11780.1|11779.2|11777.4|11776.8|76
1758245100000|2025-09-19 01:25:00|11780.4|11779.8|11780.2|11779.3|11780.8|11779.9|11778|11777.1|83
1758245400000|2025-09-19 01:30:00|11780.3|11779.4|11782.2|11781.3|11784|11783.4|11779.8|11778.9|138
1758245700000|2025-09-19 01:35:00|11782.1|11781.2|11782|11781.1|11783.1|11782.2|11781.4|11780.5|111
1758246000000|2025-09-19 01:40:00|11782.1|11781.2|11780.5|11779.6|11783.4|11782.5|11780.1|11779.2|104
1758246300000|2025-09-19 01:45:00|11780.6|11779.7|11778.6|11777.7|11780.6|11779.9|11778.3|11777.4|143
1758246600000|2025-09-19 01:50:00|11778.7|11777.8|11777.5|11776.6|11778.7|11777.8|11774.5|11773.8|145
1758246900000|2025-09-19 01:55:00|11777.6|11776.7|11776.7|11775.5|11777.9|11777|11775.5|11774.6|156
1758247200000|2025-09-19 02:00:00|11776.5|11775.3|11772.5|11771.6|11777.4|11776.5|11772.5|11771.6|157
1758247500000|2025-09-19 02:05:00|11772.6|11771.7|11773.7|11773.1|11775.2|11774.6|11772.5|11771.6|134
1758247800000|2025-09-19 02:10:00|11774|11773.4|11773.9|11773.3|11774.9|11774.3|11773.3|11772.7|96
1758248100000|2025-09-19 02:15:00|11774|11773.4|11774.2|11773.6|11774.7|11774.1|11773.1|11772.5|66
1758248400000|2025-09-19 02:20:00|11774.1|11773.5|11775.6|11775|11776.3|11775.7|11773.2|11772.6|87
1758248700000|2025-09-19 02:25:00|11775.7|11775.1|11775.7|11775.1|11777.2|11776.6|11775.7|11775.1|72
1758249000000|2025-09-19 02:30:00|11775.2|11774.6|11778.9|11778.3|11778.9|11778.3|11774|11773.4|85
1758249300000|2025-09-19 02:35:00|11779|11778.4|11779.7|11779.1|11780.9|11780.3|11778.8|11778.1|116
1758249600000|2025-09-19 02:40:00|11779.1|11778.5|11780.3|11779.7|11780.7|11780.1|11778.9|11778.3|67
1758249900000|2025-09-19 02:45:00|11780.4|11779.8|11779.5|11778.9|11780.6|11780|11778.3|11777.7|63
1758250200000|2025-09-19 02:50:00|11779.6|11779|11779.8|11779.2|11780.2|11779.6|11778.8|11778.2|59
1758250500000|2025-09-19 02:55:00|11780.1|11779.5|11779.7|11779.1|11781.1|11780.5|11778.9|11778.3|74
1758250800000|2025-09-19 03:00:00|11780.1|11779.5|11784.9|11784|11785.1|11784.2|11780.1|11779.5|99
1758251100000|2025-09-19 03:05:00|11785|11784.1|11783.8|11783.2|11785.9|11785|11783.5|11782.9|83
1758251400000|2025-09-19 03:10:00|11783.6|11783|11784.3|11783.7|11784.5|11783.9|11781.9|11781.3|57
1758251700000|2025-09-19 03:15:00|11784|11783.4|11785.4|11784.8|11786.6|11786|11783.9|11783.3|80
1758252000000|2025-09-19 03:20:00|11785.5|11784.9|11789.4|11788.5|11790.4|11789.5|11785.5|11784.9|125
1758252300000|2025-09-19 03:25:00|11789.1|11788.6|11790.9|11790.3|11792.6|11791.8|11788.1|11787.5|127
1758252600000|2025-09-19 03:30:00|11791|11790.4|11790.1|11789.5|11792.2|11791.6|11790.1|11789.5|125
1758252900000|2025-09-19 03:35:00|11790.2|11789.6|11789.7|11789.1|11790.2|11789.6|11787.8|11787.2|88
1758253200000|2025-09-19 03:40:00|11789.6|11789|11788.1|11787.2|11789.6|11789|11787.1|11786.2|88
1758253500000|2025-09-19 03:45:00|11788.3|11787.4|11786.1|11783.9|11792.4|11791.5|11784.6|11783.7|584
1758253800000|2025-09-19 03:50:00|11785.7|11784.6|11784.2|11783.2|11787.3|11785.6|11782.2|11780.3|837
1758254100000|2025-09-19 03:55:00|11784.1|11782.9|11782.7|11781.8|11786.1|11784.2|11781.8|11780.9|375
1758254400000|2025-09-19 04:00:00|11782.8|11781.9|11785.9|11785.3|11787.6|11786.3|11782.8|11781.9|268
1758254700000|2025-09-19 04:05:00|11785.7|11785.1|11787.9|11787|11789.7|11788.7|11785.3|11784.7|237
1758255000000|2025-09-19 04:10:00|11788.2|11787.3|11787.1|11786.2|11789.9|11789|11786.3|11785.4|184
1758255300000|2025-09-19 04:15:00|11787.2|11786.3|11785.3|11784.4|11788.1|11787.2|11784.6|11783.7|168
1758255600000|2025-09-19 04:20:00|11785.2|11784.3|11782.9|11782|11785.3|11784.4|11782.2|11781.2|230
1758255900000|2025-09-19 04:25:00|11782.8|11781.9|11780.4|11779.5|11783.2|11782.3|11779.1|11778.2|180
1758256200000|2025-09-19 04:30:00|11780|11779.1|11775.5|11774.4|11780.4|11779.5|11774.3|11773.4|204
1758256500000|2025-09-19 04:35:00|11775.8|11774.7|11774|11773.4|11775.9|11775|11773.9|11773.3|156
1758256800000|2025-09-19 04:40:00|11773.9|11773.3|11774|11773.1|11774.6|11774|11771|11770.4|189
1758257100000|2025-09-19 04:45:00|11774.1|11773.2|11772|11771.4|11774.9|11774.3|11771.6|11771|157
1758257400000|2025-09-19 04:50:00|11772.1|11771.5|11773.9|11773|11774.6|11773.9|11771.7|11771.1|130
1758257700000|2025-09-19 04:55:00|11774.1|11773.2|11774.3|11773.7|11775|11774.4|11773.7|11772.9|106
1758258000000|2025-09-19 05:00:00|11774.1|11773.5|11775.9|11775|11776.8|11775.6|11774.1|11773.5|117
1758258300000|2025-09-19 05:05:00|11775.8|11774.9|11775.8|11775.2|11777.5|11776.9|11775|11774.4|117
1758258600000|2025-09-19 05:10:00|11775.7|11775.1|11775.6|11775|11776|11775.4|11774.2|11773.6|96
1758258900000|2025-09-19 05:15:00|11775.5|11774.9|11775.6|11775|11776.2|11775.5|11774.9|11774|71
1758259200000|2025-09-19 05:20:00|11775.5|11774.9|11776.5|11775.9|11777.2|11776.3|11775.3|11774.2|110
1758259500000|2025-09-19 05:25:00|11776.3|11775.7|11776.8|11776.2|11777.3|11776.7|11775.4|11774.4|72
1758259800000|2025-09-19 05:30:00|11776.9|11776.3|11778.6|11777.7|11778.8|11777.9|11776.9|11776.3|107
1758260100000|2025-09-19 05:35:00|11778.7|11777.8|11775.8|11774.9|11778.7|11777.8|11774.7|11773.8|95
1758260400000|2025-09-19 05:40:00|11775.7|11774.8|11774.8|11774.2|11776.6|11775.7|11771.3|11770.7|162
1758260700000|2025-09-19 05:45:00|11774.9|11774.3|11775|11774.4|11775.7|11774.6|11773.7|11773.1|84
1758261000000|2025-09-19 05:50:00|11774.9|11774.3|11771.7|11771.1|11776.2|11775.3|11771.3|11770.7|135
1758261300000|2025-09-19 05:55:00|11771.6|11771|11773.3|11772.7|11773.8|11773.2|11771.4|11770.8|136
1758261600000|2025-09-19 06:00:00|11772.7|11772.1|11770.7|11770.1|11773.1|11772.5|11767.1|11766.4|326
1758261900000|2025-09-19 06:05:00|11770.5|11769.9|11771.2|11770.6|11775.6|11775|11769.5|11768.9|256
1758262200000|2025-09-19 06:10:00|11770.8|11770.2|11776|11775.4|11777.6|11777|11769.9|11769|312
1758262500000|2025-09-19 06:15:00|11775.6|11775|11771.6|11771|11775.6|11775|11771.2|11770.6|179
1758262800000|2025-09-19 06:20:00|11771.5|11770.9|11774.7|11774.1|11774.8|11774.1|11768.1|11767.5|380
1758263100000|2025-09-19 06:25:00|11775.1|11774.5|11771.9|11771.3|11775.1|11774.5|11771.1|11770.5|218
1758263400000|2025-09-19 06:30:00|11771.8|11771.2|11766.5|11765.9|11771.8|11771.2|11764.5|11763.9|446
1758263700000|2025-09-19 06:35:00|11766.6|11766|11773.6|11773|11774.2|11773.6|11763.4|11762.8|348
1758264000000|2025-09-19 06:40:00|11773.5|11772.9|11771.6|11770.7|11776|11775.4|11771.4|11770.6|330
1758264300000|2025-09-19 06:45:00|11771.7|11770.8|11770.3|11769.7|11774.5|11773.6|11770.1|11769.5|272
1758264600000|2025-09-19 06:50:00|11770.2|11769.6|11769.2|11768.3|11770.4|11769.8|11764.5|11762.6|472
1758264900000|2025-09-19 06:55:00|11769.3|11768.4|11766.6|11766|11770.2|11769.6|11765.7|11764.8|321
1758265200000|2025-09-19 07:00:00|11766.7|11766.1|11765.3|11764.7|11770.5|11769.9|11763.7|11762.8|495
1758265500000|2025-09-19 07:05:00|11764.8|11764.2|11761.6|11761|11764.9|11764.3|11757.9|11757.3|402
1758265800000|2025-09-19 07:10:00|11761.7|11761.1|11768|11767.4|11769.2|11768.6|11761.5|11760.8|325
1758266100000|2025-09-19 07:15:00|11767.8|11767.2|11775.7|11775.1|11776.5|11775.9|11765.2|11764.6|397
1758266400000|2025-09-19 07:20:00|11775.6|11775|11777.7|11776.8|11778.3|11777.4|11772.7|11771.9|285
1758266700000|2025-09-19 07:25:00|11777.9|11777|11774.9|11774.3|11778.2|11777.6|11773|11772.4|258
1758267000000|2025-09-19 07:30:00|11774.8|11774.2|11775.8|11774.9|11777.6|11776.7|11774|11773.4|200
1758267300000|2025-09-19 07:35:00|11775.7|11774.8|11772.4|11771.8|11777.4|11776.8|11771.8|11771.2|277
1758267600000|2025-09-19 07:40:00|11772.7|11772.1|11769.7|11768.8|11774.6|11773.7|11769.6|11768.7|301
1758267900000|2025-09-19 07:45:00|11770|11769.1|11771.4|11770.8|11772.1|11771.5|11765.8|11764.9|304
1758268200000|2025-09-19 07:50:00|11771.9|11771.3|11772.2|11771.3|11778.1|11776.8|11771.7|11770.8|295
1758268500000|2025-09-19 07:55:00|11772.3|11771.4|11770.2|11769.6|11774.9|11774|11769.3|11768.7|269
1758268800000|2025-09-19 08:00:00|11770.1|11769.3|11764.3|11763.7|11771.3|11770.4|11762.9|11762.3|341
1758269100000|2025-09-19 08:05:00|11764.4|11763.8|11757.9|11757.3|11765|11764.4|11756.7|11756.1|300
1758269400000|2025-09-19 08:10:00|11757.5|11756.9|11758.6|11758|11761|11760.1|11756.8|11756.2|178
1758269700000|2025-09-19 08:15:00|11758.5|11757.9|11758.1|11757.5|11759.6|11759|11756.5|11755.7|175
1758270000000|2025-09-19 08:20:00|11758.3|11757.7|11755|11754.4|11760.1|11759.5|11754.5|11753.7|140
1758270300000|2025-09-19 08:25:00|11754.7|11754.1|11756.5|11755.9|11756.6|11756|11751|11750.4|229
1758270600000|2025-09-19 08:30:00|11756.6|11756|11764.4|11763.8|11764.7|11764.1|11755.8|11755.2|321
1758270900000|2025-09-19 08:35:00|11764.1|11763.5|11756.3|11755.7|11764.2|11763.6|11756.3|11755.7|257
1758271200000|2025-09-19 08:40:00|11756.4|11755.8|11755.5|11754.9|11757.7|11757.1|11754.6|11753.9|206
1758271500000|2025-09-19 08:45:00|11755.7|11755.1|11758|11757.4|11760.2|11759|11755.7|11755.1|163
1758271800000|2025-09-19 08:50:00|11757.6|11757|11760.1|11759.5|11761.1|11760.5|11757.1|11756.5|178
1758272100000|2025-09-19 08:55:00|11760.5|11759.9|11761.3|11760.7|11762.9|11762.3|11759.7|11759.1|238
1758272400000|2025-09-19 09:00:00|11761.2|11760.6|11766.5|11765.6|11766.6|11765.7|11759.7|11758.8|287
1758272700000|2025-09-19 09:05:00|11766.8|11765.9|11764.1|11763.5|11769.2|11768.6|11764.1|11763.5|265
1758273000000|2025-09-19 09:10:00|11764.3|11763.7|11765|11764.4|11765.5|11764.9|11763.1|11762.3|163
1758273300000|2025-09-19 09:15:00|11765.5|11764.9|11768.5|11767.9|11768.7|11768.1|11764.7|11764.1|165
1758273600000|2025-09-19 09:20:00|11768.6|11768|11768.1|11767.5|11768.6|11768|11766.8|11766.2|86
1758273900000|2025-09-19 09:25:00|11768|11767.4|11765.2|11764.6|11769.2|11768.6|11765|11764.4|145
1758274200000|2025-09-19 09:30:00|11765.1|11764.5|11763.9|11763.3|11767.7|11767.1|11763.9|11763.3|140
1758274500000|2025-09-19 09:35:00|11763.7|11763.1|11765.7|11765.1|11766.5|11765.6|11763|11762.4|156
1758274800000|2025-09-19 09:40:00|11765.8|11765.2|11764.4|11763.8|11765.8|11765.2|11762.5|11761.9|140
1758275100000|2025-09-19 09:45:00|11764.5|11763.9|11759.6|11759|11764.5|11763.9|11757|11756.4|197
1758275400000|2025-09-19 09:50:00|11759.5|11758.9|11760.2|11759.6|11760.4|11759.8|11757|11756.4|207
1758275700000|2025-09-19 09:55:00|11759.9|11759.3|11760.6|11759.7|11761.4|11760.8|11758.6|11757.5|191
1758276000000|2025-09-19 10:00:00|11760.7|11759.8|11762.8|11762.2|11762.8|11762.2|11759.6|11759|173
1758276300000|2025-09-19 10:05:00|11762.6|11762|11764.2|11763.3|11766|11765.1|11761.6|11760.7|176
1758276600000|2025-09-19 10:10:00|11764|11763.1|11760.3|11759.7|11765.3|11764.7|11760.2|11759.6|153
1758276900000|2025-09-19 10:15:00|11760.2|11759.6|11763.7|11762.8|11763.7|11762.8|11759.3|11758.7|131
1758277200000|2025-09-19 10:20:00|11763.6|11762.7|11764.2|11763.6|11764.9|11764.3|11761.8|11761.2|124
1758277500000|2025-09-19 10:25:00|11764|11763.4|11761.8|11761.2|11764.4|11763.8|11761.1|11760.2|133
1758277800000|2025-09-19 10:30:00|11761.9|11761.3|11762.1|11761.5|11763.1|11762.5|11760.3|11759.7|122
1758278100000|2025-09-19 10:35:00|11762|11761.4|11760.4|11759.5|11762|11761.4|11758.7|11758.1|74
1758278400000|2025-09-19 10:40:00|11760.3|11759.7|11762|11761.1|11762|11761.3|11759.6|11758.7|89
1758278700000|2025-09-19 10:45:00|11762.3|11761.4|11764|11763.4|11765.4|11764.8|11762|11761.4|96
1758279000000|2025-09-19 10:50:00|11763.9|11763.3|11762.7|11761.8|11764.4|11763.3|11760.5|11759.9|156
1758279300000|2025-09-19 10:55:00|11762.5|11761.6|11761.6|11761|11763.2|11762.6|11760.2|11759.6|152
1758279600000|2025-09-19 11:00:00|11761.7|11761.1|11757.4|11756.8|11762.6|11762|11756|11755.4|222
1758279900000|2025-09-19 11:05:00|11757.3|11756.7|11755.7|11755.1|11757.7|11757.1|11754.7|11754.1|145
1758280200000|2025-09-19 11:10:00|11756.3|11755.7|11754.6|11754|11757.5|11756.9|11753.1|11752.5|175
1758280500000|2025-09-19 11:15:00|11754.7|11754.1|11757.9|11757|11757.9|11757|11754.7|11754.1|143
1758280800000|2025-09-19 11:20:00|11757.7|11756.8|11756.2|11755.6|11759.3|11758.7|11755.1|11754.5|118
1758281100000|2025-09-19 11:25:00|11756.3|11755.7|11756.5|11755.9|11757.8|11756.9|11755.2|11754.6|116
1758281400000|2025-09-19 11:30:00|11756.6|11756|11759.6|11759|11760|11759.4|11755.1|11754.2|127
1758281700000|2025-09-19 11:35:00|11759.5|11758.9|11756.3|11755.7|11760.7|11760.1|11756.1|11755.5|142
1758282000000|2025-09-19 11:40:00|11756.2|11755.6|11748.8|11748.2|11756.2|11755.6|11748.1|11747.3|279
1758282300000|2025-09-19 11:45:00|11748.6|11748|11745.8|11745.2|11749.4|11748.4|11744.2|11743.3|317
1758282600000|2025-09-19 11:50:00|11745.9|11745.3|11744.1|11743.2|11748.6|11747.9|11743.7|11743|247
1758282900000|2025-09-19 11:55:00|11744|11743.1|11737.3|11736.7|11745.3|11744.7|11735.3|11734.7|443
1758283200000|2025-09-19 12:00:00|11737.4|11736.8|11741.9|11741.3|11743.1|11742.3|11736.1|11735.4|422
1758283500000|2025-09-19 12:05:00|11742.4|11741.8|11737.1|11736.5|11742.4|11741.8|11736.3|11735.7|345
1758283800000|2025-09-19 12:10:00|11737.2|11736.6|11742.2|11741.3|11742.8|11741.4|11735.7|11735.1|321
1758284100000|2025-09-19 12:15:00|11742.4|11741.5|11739.8|11739.2|11743.3|11742.4|11738.2|11737.6|236
1758284400000|2025-09-19 12:20:00|11739.6|11739|11734.2|11733.6|11740.6|11740|11733.2|11732.6|298
1758284700000|2025-09-19 12:25:00|11734.1|11733.5|11733.8|11733.2|11736.6|11736|11729.2|11728.3|399
1758285000000|2025-09-19 12:30:00|11733.4|11732.8|11730.7|11729.8|11733.4|11732.8|11729.3|11728.7|329
1758285300000|2025-09-19 12:35:00|11730.6|11729.7|11734.6|11733.4|11736.5|11735.8|11730|11729.1|320
1758285600000|2025-09-19 12:40:00|11734.5|11733.3|11736|11735.1|11737.2|11736.3|11733.9|11733|302
1758285900000|2025-09-19 12:45:00|11735.9|11735|11732.9|11732|11736.3|11735.7|11730.6|11730|263
1758286200000|2025-09-19 12:50:00|11732.8|11732.2|11735.2|11734.6|11735.9|11735.3|11731.5|11730.8|246
1758286500000|2025-09-19 12:55:00|11734.6|11734|11736.6|11736|11737.5|11736.9|11734.1|11733.3|276
1758286800000|2025-09-19 13:00:00|11736.7|11736.1|11748.1|11746.7|11748.4|11746.9|11736|11735.4|386
1758287100000|2025-09-19 13:05:00|11747.9|11746.5|11744.8|11744.2|11748.5|11747.8|11744|11743.4|359
1758287400000|2025-09-19 13:10:00|11744.9|11744.3|11752.3|11751.7|11753.1|11752.5|11744.9|11744.1|347
1758287700000|2025-09-19 13:15:00|11751.9|11751.3|11752.2|11751.6|11758.8|11757.4|11750.8|11749.9|436
1758288000000|2025-09-19 13:20:00|11752.5|11751.9|11748.1|11747.5|11752.5|11751.9|11746.2|11745.6|289
1758288300000|2025-09-19 13:25:00|11748.2|11747.6|11751.1|11750.2|11751.1|11750.2|11746.6|11746|333
1758288600000|2025-09-19 13:30:00|11750.9|11750.3|11752.6|11751.7|11752.6|11751.7|11747.3|11746.7|436
1758288900000|2025-09-19 13:35:00|11753|11752.1|11754.2|11753.3|11755|11754.4|11751.2|11750.6|375
1758289200000|2025-09-19 13:40:00|11754|11753.4|11753.8|11753.2|11754.7|11754.1|11751.7|11750.9|266
1758289500000|2025-09-19 13:45:00|11754|11753.4|11759.6|11758.7|11760.7|11759.8|11753.2|11752.6|338
1758289800000|2025-09-19 13:50:00|11759.4|11758.5|11760.9|11760.3|11764|11763.4|11759.2|11758.3|346
1758290100000|2025-09-19 13:55:00|11761.1|11760.5|11758.3|11757.7|11763|11762.1|11757.1|11756.5|332
1758290400000|2025-09-19 14:00:00|11758.1|11757.5|11761.2|11760.6|11763.2|11762.6|11757.7|11757.1|406
1758290700000|2025-09-19 14:05:00|11761.3|11760.7|11763.3|11762.7|11764.1|11763.5|11757.4|11756.8|353
1758291000000|2025-09-19 14:10:00|11762.9|11762.3|11758.9|11758.3|11763.2|11762.6|11757.9|11757.3|280
1758291300000|2025-09-19 14:15:00|11759|11758.4|11758.5|11757.9|11761.8|11761|11757.1|11756.5|282
1758291600000|2025-09-19 14:20:00|11758.6|11758|11761.7|11761.1|11767.1|11766|11758.4|11757.8|341
1758291900000|2025-09-19 14:25:00|11761.8|11761.2|11762.3|11761.7|11764.1|11763.5|11760.6|11760|241
1758292200000|2025-09-19 14:30:00|11761.6|11761|11762.9|11762.3|11763.2|11762.6|11760|11759.1|224
1758292500000|2025-09-19 14:35:00|11762.7|11762.1|11766.7|11766.1|11767.4|11766.8|11762.6|11762|207
1758292800000|2025-09-19 14:40:00|11766.3|11765.7|11765.9|11765.3|11768.2|11767.6|11764.6|11764|233
1758293100000|2025-09-19 14:45:00|11765.8|11765.2|11759.4|11758.5|11765.8|11765.2|11758.1|11757.5|345
1758293400000|2025-09-19 14:50:00|11759.2|11758.3|11761.9|11761.3|11765.3|11764.4|11756.6|11755.7|557
1758293700000|2025-09-19 14:55:00|11761|11760.1|11757.5|11756.9|11761.4|11760.5|11757.3|11756.6|451
1758294000000|2025-09-19 15:00:00|11757.7|11756.8|11757.1|11756.2|11759.8|11758.9|11754.4|11753.8|381
1758294300000|2025-09-19 15:05:00|11757|11756.4|11751.9|11751.3|11757|11756.4|11751.4|11750.8|376
1758294600000|2025-09-19 15:10:00|11752|11751.4|11753|11752.4|11753.7|11753.1|11750.1|11749.5|288
1758294900000|2025-09-19 15:15:00|11753.1|11752.5|11748.5|11747.9|11753.6|11753|11748.3|11747.7|271
1758295200000|2025-09-19 15:20:00|11748.7|11748.1|11746.5|11745.9|11749.9|11749.3|11745.7|11745.1|290
1758295500000|2025-09-19 15:25:00|11746.6|11746|11743.5|11742.9|11747.4|11746.6|11743.4|11742.6|214
1758295800000|2025-09-19 15:30:00|11743.6|11743|11743|11742.4|11746.3|11745.4|11742.9|11742.3|253
1758296100000|2025-09-19 15:35:00|11742.9|11742.3|11739.9|11739.3|11743.3|11742.5|11738|11737.1|274
1758296400000|2025-09-19 15:40:00|11740|11739.4|11746.9|11746.3|11747.5|11746.9|11739|11738.4|271
1758296700000|2025-09-19 15:45:00|11746.7|11746.1|11747.6|11747|11748.2|11747.3|11744.3|11743.7|150
1758297000000|2025-09-19 15:50:00|11747.4|11746.8|11749.7|11748.8|11750.8|11749.6|11745.9|11745.3|192
1758297300000|2025-09-19 15:55:00|11749.8|11748.9|11752.6|11751.7|11753.6|11752.7|11749.5|11748.6|211
1758297600000|2025-09-19 16:00:00|11752.8|11751.9|11750.8|11750.2|11756|11755.1|11750.4|11749.8|211
1758297900000|2025-09-19 16:05:00|11750.6|11750|11745.8|11745.2|11750.9|11750.3|11745.7|11745.1|160
1758298200000|2025-09-19 16:10:00|11745.7|11745.1|11744|11743.4|11746.6|11746|11743.2|11742.6|154
1758298500000|2025-09-19 16:15:00|11744.1|11743.5|11743.3|11742.7|11746.3|11745.7|11743.1|11742.5|104
1758298800000|2025-09-19 16:20:00|11743|11742.4|11742.6|11742|11743.5|11742.9|11741.6|11741|102
1758299100000|2025-09-19 16:25:00|11742.5|11741.9|11742.5|11741.9|11744.5|11743.9|11742|11741.4|119
1758299400000|2025-09-19 16:30:00|11742.4|11741.8|11744.6|11744|11745.5|11744.9|11741.5|11740.9|125
1758299700000|2025-09-19 16:35:00|11744.3|11743.7|11745|11744.4|11746.1|11745.5|11743.4|11742.8|93
1758300000000|2025-09-19 16:40:00|11744.9|11744.3|11750.1|11749.5|11750.8|11750.2|11744.4|11743.8|139
1758300300000|2025-09-19 16:45:00|11749.4|11748.8|11745.2|11744.6|11750.9|11750|11745.1|11744.5|129
1758300600000|2025-09-19 16:50:00|11745.4|11744.8|11747.8|11746.9|11748.1|11747.5|11744.9|11744.3|91
1758300900000|2025-09-19 16:55:00|11747.6|11746.7|11753.5|11752.6|11753.6|11752.8|11747.3|11746.4|209
1758301200000|2025-09-19 17:00:00|11753.3|11752.7|11754|11753.4|11754.7|11754.1|11753.1|11752.5|183
1758301500000|2025-09-19 17:05:00|11754.2|11753.6|11751.5|11750.9|11755.2|11754.6|11751.3|11750.7|103
1758301800000|2025-09-19 17:10:00|11751.7|11751.1|11749.9|11749.3|11753.8|11753.2|11749.7|11749.1|151
1758302100000|2025-09-19 17:15:00|11750|11749.4|11750.3|11749.7|11751|11750.4|11749.2|11748.3|113
1758302400000|2025-09-19 17:20:00|11750.4|11749.8|11751.8|11751.2|11752.6|11752|11750.4|11749.8|84
1758302700000|2025-09-19 17:25:00|11752|11750.9|11751.1|11750.5|11752|11751.1|11750.4|11749.8|87
1758303000000|2025-09-19 17:30:00|11751.2|11750.6|11749.3|11748.7|11752.9|11752.3|11749.1|11748.5|122
1758303300000|2025-09-19 17:35:00|11749.4|11748.8|11752.5|11751.9|11753.2|11752.5|11748.9|11748.3|96
1758303600000|2025-09-19 17:40:00|11752|11751.4|11751.2|11750.6|11752.6|11752|11750.6|11750|81
1758303900000|2025-09-19 17:45:00|11751.3|11750.7|11751.8|11751.2|11754.1|11753.5|11751.3|11750.7|97
1758304200000|2025-09-19 17:50:00|11752.4|11751.8|11753.3|11752.7|11754.6|11754|11752.2|11751.6|86
1758304500000|2025-09-19 17:55:00|11753.2|11752.6|11751.4|11750.8|11753.6|11753|11750.9|11750.3|106
1758304800000|2025-09-19 18:00:00|11751.3|11750.7|11750.5|11749.9|11751.9|11751.3|11749.1|11748.5|163
1758305100000|2025-09-19 18:05:00|11750.3|11749.7|11749.4|11748.8|11750.3|11749.7|11748.1|11747.5|107
1758305400000|2025-09-19 18:10:00|11749.5|11748.9|11750.7|11750.1|11751.1|11750.5|11749.2|11748.6|60
1758305700000|2025-09-19 18:15:00|11750.6|11750|11749.2|11748.6|11751.1|11750.5|11749.1|11748.5|63
1758306000000|2025-09-19 18:20:00|11749.5|11748.9|11748.3|11747.7|11749.6|11748.9|11748.2|11747.6|71
1758306300000|2025-09-19 18:25:00|11748.2|11747.6|11748.7|11748.1|11749.2|11748.3|11747.7|11747.1|75
1758306600000|2025-09-19 18:30:00|11748.8|11748.2|11750.2|11749.3|11750.6|11749.7|11748.1|11747.4|63
1758306900000|2025-09-19 18:35:00|11750.3|11749.6|11749.4|11748.8|11750.3|11749.7|11748.3|11747.6|75
1758307200000|2025-09-19 18:40:00|11749.3|11748.7|11748|11747.4|11749.3|11748.7|11747.4|11746.8|67
1758307500000|2025-09-19 18:45:00|11748.1|11747.5|11749.7|11749.1|11750.1|11749.5|11747.7|11747.1|73
1758307800000|2025-09-19 18:50:00|11749.9|11749.3|11749|11748.4|11750.4|11749.8|11748.3|11747.7|70
1758308100000|2025-09-19 18:55:00|11748.9|11748.3|11748.6|11748|11749.2|11748.6|11747|11746.4|82
1758308400000|2025-09-19 19:00:00|11748.8|11748.2|11748.8|11748.2|11749.2|11748.6|11747.8|11747.2|58
1758308700000|2025-09-19 19:05:00|11748.9|11748.3|11749|11748.4|11749.3|11748.7|11747.4|11746.8|52
1758309000000|2025-09-19 19:10:00|11749.3|11748.7|11748.8|11748.2|11750.1|11749.5|11748.4|11747.1|77
1758309300000|2025-09-19 19:15:00|11748.7|11748.1|11748.9|11748.3|11749.7|11749.1|11748.7|11748.1|49
1758309600000|2025-09-19 19:20:00|11748.7|11748.1|11747.8|11747.2|11749.4|11748.6|11747.8|11747.2|32
1758309900000|2025-09-19 19:25:00|11747.7|11747.1|11747.1|11746.5|11747.7|11747.1|11746.5|11745.9|33
1758310200000|2025-09-19 19:30:00|11747.2|11746.6|11746.6|11746|11747.3|11746.7|11745.6|11745|54
1758310500000|2025-09-19 19:35:00|11747|11746.4|11747.7|11747.1|11747.9|11747.3|11746.2|11745.6|40
1758310800000|2025-09-19 19:40:00|11747.6|11747|11748.1|11747.5|11748.9|11748.3|11747.5|11746.9|58
1758311100000|2025-09-19 19:45:00|11748|11747.4|11750.2|11749.6|11750.9|11750.3|11747.8|11747.2|65
1758311400000|2025-09-19 19:50:00|11750|11749.4|11749.6|11749|11750.3|11749.7|11749.2|11748.6|74
1758311700000|2025-09-19 19:55:00|11749.4|11748.8|11748.1|11747.5|11749.4|11748.8|11747.2|11746.6|156
1758312000000|2025-09-19 20:00:00|11748.2|11747.6|11747.6|11746.7|11748.6|11747.7|11747.5|11746.6|80
1758312300000|2025-09-19 20:05:00|11747.5|11746.6|11746.7|11745.8|11748.5|11747.6|11746.3|11745.4|41
1758312600000|2025-09-19 20:10:00|11746.4|11745.5|11744.3|11743.4|11746.6|11745.7|11744.2|11743.3|31
1758312900000|2025-09-19 20:15:00|11744.2|11743.3|11745.2|11744.3|11745.2|11744.3|11742.6|11741.7|54
1758313200000|2025-09-19 20:20:00|11744.9|11744|11745.4|11744.5|11746.6|11745.7|11744.9|11744|40
1758313500000|2025-09-19 20:25:00|11745.3|11744.4|11745|11744.1|11746|11745.1|11744.7|11743.8|54
1758313800000|2025-09-19 20:30:00|11744.8|11743.9|11743.7|11742.8|11745.5|11744.6|11743.6|11742.7|63
1758314100000|2025-09-19 20:35:00|11743.8|11742.9|11742.7|11741.8|11743.9|11743|11741.6|11740.7|45
1758314400000|2025-09-19 20:40:00|11742.6|11741.7|11743.7|11742.8|11743.7|11742.8|11742|11741.1|67
1758314700000|2025-09-19 20:45:00|11743.6|11742.7|11745.4|11744.5|11745.4|11744.5|11743.6|11742.7|60
1758315000000|2025-09-19 20:50:00|11744.9|11744|11746|11741.9|11746.3|11744.2|11742.4|11739.4|122
1758315300000|2025-09-19 20:55:00|11746.3|11741.6|11748.7|11742.1|11750.6|11744|11744.3|11741|181
1758484800000|2025-09-21 20:00:00|11751.1|11744.1|11750.8|11743.8|11751.3|11744.3|11750.8|11743.8|4
1758485100000|2025-09-21 20:05:00|11750.9|11743.9|11750.4|11743.4|11750.9|11743.9|11750|11743|10
1758485400000|2025-09-21 20:10:00|11750.6|11743.6|11750.7|11743.7|11750.7|11743.7|11750.4|11743.4|5
1758485700000|2025-09-21 20:15:00|11753.2|11741.2|11753.3|11741.3|11753.3|11741.3|11753|11741|4
1758486000000|2025-09-21 20:20:00|11753.1|11741.1|11752.4|11740.4|11753.1|11741.1|11752.4|11740.4|7
1758486300000|2025-09-21 20:25:00|11752.5|11740.5|11752.5|11740.5|11752.8|11740.8|11752.3|11740.3|8
1758486600000|2025-09-21 20:30:00|11752.4|11740.4|11753.5|11741.5|11754.3|11742.3|11752.1|11740.1|14
1758486900000|2025-09-21 20:35:00|11753.4|11741.4|11753.8|11741.8|11753.9|11741.9|11753.4|11741.4|3
1758487200000|2025-09-21 20:40:00|11753.1|11741.1|11754.1|11742.1|11754.1|11742.1|11752.7|11740.7|13
1758487500000|2025-09-21 20:45:00|11754.2|11742.2|11755.3|11743.3|11755.3|11743.3|11754.2|11742.2|13
1758487800000|2025-09-21 20:50:00|11755.2|11743.2|11752.1|11744.1|11755.8|11744.1|11752.1|11741.4|10
1758488100000|2025-09-21 20:55:00|11752.4|11743.8|11756.2|11743.9|11756.2|11743.9|11750.6|11740.9|28
1758488400000|2025-09-21 21:00:00|11756.8|11744.2|11751|11739.4|11756.8|11744.2|11748.4|11736.8|15
1758488700000|2025-09-21 21:05:00|11750.2|11738.6|11748.9|11742.3|11750.5|11742.9|11746.5|11737.2|31
1758489000000|2025-09-21 21:10:00|11748.2|11741.6|11749.4|11742.8|11750.2|11743.6|11747.8|11741.2|35
1758489300000|2025-09-21 21:15:00|11749.5|11742.9|11750.8|11744.2|11751.3|11744.7|11749.2|11742.6|14
1758489600000|2025-09-21 21:20:00|11750.7|11744.1|11750.7|11744.1|11750.8|11744.2|11750.6|11744|15
1758489900000|2025-09-21 21:25:00|11750.6|11744|11750.8|11744.2|11751.4|11744.8|11750.5|11743.9|11
1758490200000|2025-09-21 21:30:00|11750.7|11744.1|11750.6|11744|11750.8|11744.2|11750.3|11743.7|37
1758490500000|2025-09-21 21:35:00|11750.8|11744.2|11748.4|11741.8|11751.5|11744.9|11748.4|11741.8|63
1758490800000|2025-09-21 21:40:00|11748.8|11742.2|11749.3|11742.7|11750.2|11743.6|11748.6|11742|73
1758491100000|2025-09-21 21:45:00|11749.5|11742.9|11749.5|11742.9|11750|11743.4|11749.2|11742.6|35
1758491400000|2025-09-21 21:50:00|11750|11743.4|11749.5|11742.9|11750|11743.4|11748.9|11742.3|62
1758491700000|2025-09-21 21:55:00|11749.1|11742.5|11751.4|11744.8|11751.8|11745.2|11749.1|11742.5|67
1758492000000|2025-09-21 22:00:00|11751.3|11744.7|11747.4|11745.2|11753.3|11747.5|11746.8|11741.6|231
1758492300000|2025-09-21 22:05:00|11747.1|11745.5|11746.7|11745.1|11747.2|11745.5|11743.6|11742.3|128
1758492600000|2025-09-21 22:10:00|11746.6|11745|11744.9|11743.7|11746.7|11745|11744.5|11743.6|65
1758492900000|2025-09-21 22:15:00|11745|11743.9|11744.2|11743.3|11745.8|11744.5|11743.9|11742.5|75
1758493200000|2025-09-21 22:20:00|11744.8|11743|11742.6|11741.5|11744.8|11743.1|11741.5|11740.6|58
1758493500000|2025-09-21 22:25:00|11742.7|11741.6|11741.1|11740.2|11743.2|11742.3|11740.9|11740|94
1758493800000|2025-09-21 22:30:00|11741.2|11740.3|11741.1|11740.2|11742.3|11741.4|11740.9|11740|57
1758494100000|2025-09-21 22:35:00|11741.2|11740.3|11740.9|11740|11742.2|11741.2|11740.9|11739.8|57
1758494400000|2025-09-21 22:40:00|11741.1|11740.2|11740.9|11740|11741.2|11740.3|11740.4|11739.5|49
1758494700000|2025-09-21 22:45:00|11741.4|11739.9|11740|11739.1|11741.5|11740.2|11739.8|11738.9|39
1758495000000|2025-09-21 22:50:00|11739.9|11739|11740|11739.1|11740.3|11739.4|11739.7|11738.8|29
1758495300000|2025-09-21 22:55:00|11739.9|11739|11741.3|11740.4|11741.6|11740.7|11739.8|11738.9|44
1758495600000|2025-09-21 23:00:00|11741.4|11740.5|11742.2|11741.3|11742.5|11741.6|11740.6|11739.7|44
1758495900000|2025-09-21 23:05:00|11742|11741.1|11739.9|11739|11742.2|11741.3|11739.7|11738.8|58
1758496200000|2025-09-21 23:10:00|11740|11739.1|11740.2|11739|11740.7|11739.5|11739.4|11738.3|73
1758496500000|2025-09-21 23:15:00|11740.3|11739.1|11740.9|11740|11741.1|11740.2|11740.3|11739.1|37
1758496800000|2025-09-21 23:20:00|11741.4|11739.9|11741.5|11740.6|11741.6|11740.7|11740.4|11739.5|44
1758497100000|2025-09-21 23:25:00|11741.4|11740.5|11740|11739.1|11741.9|11740.9|11740|11739.1|40
1758497400000|2025-09-21 23:30:00|11740.1|11739.2|11741.1|11740.2|11741.3|11740.4|11738|11737.1|108
1758497700000|2025-09-21 23:35:00|11741.2|11740.3|11740.7|11739.8|11741.4|11740.3|11740.4|11739.5|55
1758498000000|2025-09-21 23:40:00|11740.6|11739.7|11740.4|11739.2|11741|11740.1|11739.2|11738.2|60
1758498300000|2025-09-21 23:45:00|11740.6|11739.4|11739.6|11738.7|11740.6|11739.4|11738.3|11737.4|104
1758498600000|2025-09-21 23:50:00|11739.5|11738.9|11737.7|11736.8|11739.6|11738.9|11737.4|11736.8|57
1758498900000|2025-09-21 23:55:00|11737.6|11736.7|11737.4|11736.5|11738.5|11737.6|11736.3|11735.7|202
1758499200000|2025-09-22 00:00:00|11737.1|11736.2|11733.7|11733.1|11737.1|11736.2|11733|11732.2|181
1758499500000|2025-09-22 00:05:00|11733.8|11733.2|11731.8|11731.2|11734.3|11733.5|11731.5|11730.6|112
1758499800000|2025-09-22 00:10:00|11731.9|11731.3|11735|11734.4|11735.8|11735.2|11730.5|11729.9|110
1758500100000|2025-09-22 00:15:00|11735.2|11734.6|11732.7|11732.1|11735.4|11734.8|11732.4|11731.8|97
1758500400000|2025-09-22 00:20:00|11732.9|11732.3|11734.2|11733.6|11735.4|11734.8|11732.7|11732.1|109
1758500700000|2025-09-22 00:25:00|11734.3|11733.7|11737.7|11737.1|11738.2|11737.6|11734.1|11733.5|112
1758501000000|2025-09-22 00:30:00|11737.8|11737.2|11734.3|11733.4|11737.9|11737.3|11734.2|11733.4|91
1758501300000|2025-09-22 00:35:00|11734.1|11733.2|11734.6|11734|11735|11734.4|11734|11733.2|70
1758501600000|2025-09-22 00:40:00|11734.7|11734.1|11733.1|11732.5|11734.7|11734.1|11733|11732.4|59
1758501900000|2025-09-22 00:45:00|11733.2|11732.6|11730|11729.4|11733.3|11732.7|11729.3|11728.7|91
1758502200000|2025-09-22 00:50:00|11729.9|11729.3|11728.5|11727.6|11730.2|11729.6|11727.9|11727.3|190
1758502500000|2025-09-22 00:55:00|11727.9|11727.3|11734.6|11734|11734.8|11734.2|11726.7|11726.1|234
1758502800000|2025-09-22 01:00:00|11734.7|11734.1|11735.4|11734.5|11741.2|11740.3|11734.4|11733.5|335
1758503100000|2025-09-22 01:05:00|11735.5|11734.6|11739.1|11738.5|11739.2|11738.6|11734.2|11733.3|169
1758503400000|2025-09-22 01:10:00|11739.2|11738.6|11738|11737.1|11740|11739.1|11737.3|11736.6|114
1758503700000|2025-09-22 01:15:00|11737.9|11737|11740.5|11739.6|11740.7|11740|11737.6|11736.7|108
1758504000000|2025-09-22 01:20:00|11740.6|11739.7|11738.2|11737.6|11740.6|11739.7|11737.8|11736.9|86
1758504300000|2025-09-22 01:25:00|11738.1|11737.5|11736.8|11736.2|11738.9|11738.3|11736.3|11735.7|159
1758504600000|2025-09-22 01:30:00|11737|11736.1|11736.9|11736|11738.1|11737.2|11733.9|11732.7|231
1758504900000|2025-09-22 01:35:00|11737.1|11736.2|11736.1|11735.2|11738.6|11737.7|11735.9|11735|183
1758505200000|2025-09-22 01:40:00|11736|11735.1|11736.6|11735.7|11737.8|11736.9|11735.1|11734.2|154
1758505500000|2025-09-22 01:45:00|11736.4|11735.5|11735.2|11734.3|11738.3|11737.7|11734.9|11734|140
1758505800000|2025-09-22 01:50:00|11735.1|11734.2|11734.1|11733.2|11735.8|11734.9|11733.1|11732.5|135
1758506100000|2025-09-22 01:55:00|11734|11733.1|11732.9|11732|11734.3|11733.4|11732|11731.4|157
1758506400000|2025-09-22 02:00:00|11733|11732.1|11732.4|11731.5|11733.8|11733.1|11731.6|11731|154
1758506700000|2025-09-22 02:05:00|11732.6|11731.7|11732.4|11731.8|11732.6|11731.9|11729.1|11728.2|157
1758507000000|2025-09-22 02:10:00|11732.3|11731.7|11731.2|11730.3|11732.6|11732|11728.8|11727.9|155
1758507300000|2025-09-22 02:15:00|11731.1|11730.2|11729.3|11728.4|11731.1|11730.2|11729.2|11728.3|130
1758507600000|2025-09-22 02:20:00|11729.4|11728.5|11729.1|11728.5|11729.8|11729|11728.3|11727.6|90
1758507900000|2025-09-22 02:25:00|11729.2|11728.6|11728.8|11728.2|11730.4|11729.8|11728.6|11728|100
1758508200000|2025-09-22 02:30:00|11728.6|11728|11727.6|11727|11729.9|11729.3|11727.4|11726.8|106
1758508500000|2025-09-22 02:35:00|11727.5|11726.9|11728.6|11728|11729.8|11728.9|11727.5|11726.9|127
1758508800000|2025-09-22 02:40:00|11728.3|11727.7|11731.9|11731.3|11732.3|11731.6|11728.3|11727.7|128
1758509100000|2025-09-22 02:45:00|11732|11731.4|11729|11728.1|11732.5|11731.6|11728.6|11727.9|111
1758509400000|2025-09-22 02:50:00|11728.9|11728|11730|11729.4|11730.9|11730|11728.4|11727.5|125
1758509700000|2025-09-22 02:55:00|11729.6|11729|11728.1|11727.5|11730|11729.4|11727.8|11726.9|183
1758510000000|2025-09-22 03:00:00|11727.8|11727.2|11733.3|11732.4|11733.3|11732.4|11727.8|11727.2|115
1758510300000|2025-09-22 03:05:00|11733.4|11732.5|11732.8|11731.9|11734|11733.1|11731.9|11731|113
1758510600000|2025-09-22 03:10:00|11732.5|11731.6|11733.7|11733.1|11734.1|11733.2|11732.2|11731.3|115
1758510900000|2025-09-22 03:15:00|11733.6|11733|11734.8|11733.9|11735.1|11734.2|11733.6|11733|95
1758511200000|2025-09-22 03:20:00|11734.6|11733.7|11734.5|11733.6|11734.9|11733.9|11733|11732.4|85
1758511500000|2025-09-22 03:25:00|11734.7|11733.8|11733.5|11732.6|11734.8|11734.2|11733|11732.1|79
1758511800000|2025-09-22 03:30:00|11733.6|11732.7|11732.5|11731.6|11733.6|11732.9|11732.1|11731.5|73
1758512100000|2025-09-22 03:35:00|11732.1|11731.5|11731.7|11730.8|11733.1|11732.2|11730.9|11730|103
1758512400000|2025-09-22 03:40:00|11732.1|11731.2|11733.3|11732.7|11734.2|11733.6|11732|11731.1|73
1758512700000|2025-09-22 03:45:00|11733.1|11732.5|11733.9|11733.3|11734.3|11733.7|11732.4|11731.8|58
1758513000000|2025-09-22 03:50:00|11734.1|11733.5|11734|11733.4|11734.9|11734.3|11733.8|11732.9|53
1758513300000|2025-09-22 03:55:00|11733.9|11733.3|11733.5|11732.6|11734|11733.4|11732.5|11731.6|88
1758513600000|2025-09-22 04:00:00|11733.4|11732.5|11731.2|11730.6|11733.4|11732.5|11730.6|11730|96
1758513900000|2025-09-22 04:05:00|11730.9|11730.3|11730.2|11729.6|11731.9|11731|11729.6|11729|73
1758514200000|2025-09-22 04:10:00|11730.1|11729.5|11731.7|11731.1|11732.6|11732|11728.6|11728|124
1758514500000|2025-09-22 04:15:00|11731.8|11730.9|11730.4|11729.8|11732.2|11731.3|11730.3|11729.7|54
1758514800000|2025-09-22 04:20:00|11730.5|11729.9|11728.3|11727.7|11731.6|11730.7|11728.3|11727.7|73
1758515100000|2025-09-22 04:25:00|11728.8|11727.5|11727.3|11726.7|11728.8|11727.9|11727.3|11726.5|56
1758515400000|2025-09-22 04:30:00|11727.7|11727.1|11727.8|11726.9|11728|11727.4|11727.2|11726.6|44
1758515700000|2025-09-22 04:35:00|11727.9|11727|11728.8|11727.9|11728.9|11728|11727.1|11726.2|60
1758516000000|2025-09-22 04:40:00|11728.7|11727.8|11727.9|11727.3|11728.9|11728.1|11727.8|11727.2|55
1758516300000|2025-09-22 04:45:00|11727.8|11727.2|11728.3|11727.4|11729.2|11728.3|11727.6|11727|72
1758516600000|2025-09-22 04:50:00|11728.4|11727.5|11727.7|11726.8|11728.6|11728|11727.3|11726.6|59
1758516900000|2025-09-22 04:55:00|11727.8|11726.9|11730.9|11730|11730.9|11730.1|11727.6|11726.7|102
1758517200000|2025-09-22 05:00:00|11730.7|11729.8|11730|11729.1|11731.3|11730.4|11730|11728.9|83
1758517500000|2025-09-22 05:05:00|11730.1|11728.9|11730.7|11730.1|11731.4|11730.6|11730|11728.9|57
1758517800000|2025-09-22 05:10:00|11730.8|11730.2|11731.3|11730.4|11731.9|11731|11730.7|11729.8|76
1758518100000|2025-09-22 05:15:00|11731.4|11730.5|11731.5|11730.6|11732.7|11731.8|11731.1|11730.2|80
1758518400000|2025-09-22 05:20:00|11731.4|11730.5|11734.4|11733.5|11734.5|11733.6|11731.3|11730.4|89
1758518700000|2025-09-22 05:25:00|11734.3|11733.4|11734.1|11733.5|11734.9|11734.3|11733.5|11732.9|82
1758519000000|2025-09-22 05:30:00|11734|11733.4|11733.6|11733|11734|11733.4|11731.9|11731.3|85
1758519300000|2025-09-22 05:35:00|11733.7|11733.1|11734.4|11733.8|11735.4|11734.8|11733.6|11733|94
1758519600000|2025-09-22 05:40:00|11735.1|11734.5|11734.4|11733.8|11735.6|11734.9|11733.5|11732.9|82
1758519900000|2025-09-22 05:45:00|11734.5|11733.9|11736.1|11735.2|11736.4|11735.6|11734.3|11733.7|66
1758520200000|2025-09-22 05:50:00|11736.2|11735.3|11736.1|11735.2|11737.2|11736.3|11735.4|11734.5|103
1758520500000|2025-09-22 05:55:00|11736.2|11735.3|11738.9|11738|11739|11738|11735.7|11734.9|137
1758520800000|2025-09-22 06:00:00|11738.7|11737.8|11741.9|11741.3|11742.3|11741.7|11737.6|11737|224
1758521100000|2025-09-22 06:05:00|11742|11741.4|11737.9|11737.3|11742|11741.4|11737.9|11737.3|201
1758521400000|2025-09-22 06:10:00|11738.1|11737.5|11739.1|11738.2|11739.8|11738.9|11736.4|11735.8|157
1758521700000|2025-09-22 06:15:00|11739|11738.1|11741.1|11740.5|11741.1|11740.5|11736.5|11735.9|153
1758522000000|2025-09-22 06:20:00|11741|11740.4|11741.8|11741.2|11742.3|11741.7|11740.2|11739.5|165
1758522300000|2025-09-22 06:25:00|11741.7|11741.1|11743.9|11743.3|11744.5|11743.9|11741.6|11741|218
1758522600000|2025-09-22 06:30:00|11743.8|11743.2|11741.6|11740.7|11743.8|11743.2|11740.2|11739.6|192
1758522900000|2025-09-22 06:35:00|11741.5|11740.6|11744.5|11743.9|11745.7|11745|11740.6|11739.7|213
1758523200000|2025-09-22 06:40:00|11744.6|11744|11745.9|11745.3|11746.4|11745.6|11744.3|11743.7|150
1758523500000|2025-09-22 06:45:00|11745.7|11745.1|11746.4|11745.8|11749.6|11748.7|11745.5|11744.9|236
1758523800000|2025-09-22 06:50:00|11746.3|11745.7|11747.7|11746.8|11748|11747.1|11745.1|11744.2|187
1758524100000|2025-09-22 06:55:00|11747.8|11746.9|11743.9|11743|11747.8|11746.9|11742|11741.3|322
1758524400000|2025-09-22 07:00:00|11744.5|11743.6|11747.7|11746.8|11749.1|11748.2|11743.6|11742.7|291
1758524700000|2025-09-22 07:05:00|11747.5|11746.6|11743.4|11742.8|11748.2|11747.5|11742.9|11742.3|242
1758525000000|2025-09-22 07:10:00|11743.2|11742.6|11740.3|11739.7|11743.2|11742.6|11739.6|11739|263
1758525300000|2025-09-22 07:15:00|11740.2|11739.6|11744.9|11744.3|11745.1|11744.5|11739.5|11738.9|281
1758525600000|2025-09-22 07:20:00|11745|11744.4|11747.1|11746.5|11747.2|11746.6|11744.3|11743.7|221
1758525900000|2025-09-22 07:25:00|11747.3|11746.7|11754.1|11753.5|11754.7|11754.1|11747.2|11746.6|385
1758526200000|2025-09-22 07:30:00|11754.3|11753.7|11748.8|11748.2|11754.3|11753.7|11748.2|11747.6|255
1758526500000|2025-09-22 07:35:00|11748.7|11748.1|11751.5|11750.9|11753.7|11753.1|11747.7|11747.1|300
1758526800000|2025-09-22 07:40:00|11751.3|11750.7|11752|11751.1|11752.5|11751.6|11748.9|11748.3|231
1758527100000|2025-09-22 07:45:00|11751.9|11751|11751.8|11750.9|11754.2|11753.3|11749.9|11749.3|219
1758527400000|2025-09-22 07:50:00|11751.9|11751|11752.8|11752.2|11754.1|11753.5|11750|11749.4|179
1758527700000|2025-09-22 07:55:00|11753|11752.1|11748.6|11748|11753|11752.1|11748.4|11747.6|267
1758528000000|2025-09-22 08:00:00|11748.5|11747.9|11753.4|11752.5|11753.5|11752.6|11747.1|11746.5|240
1758528300000|2025-09-22 08:05:00|11753.3|11752.4|11758.4|11757.5|11758.9|11758|11752.1|11751.2|276
1758528600000|2025-09-22 08:10:00|11758.3|11757.4|11762.1|11761.5|11763.6|11763|11756.5|11755.6|328
1758528900000|2025-09-22 08:15:00|11762.2|11761.6|11765|11764.4|11767.6|11767|11761.2|11760.3|278
1758529200000|2025-09-22 08:20:00|11764.9|11764.3|11762.5|11761.9|11765.8|11765.2|11761.3|11760.7|233
1758529500000|2025-09-22 08:25:00|11762.2|11761.6|11764|11763.4|11766.9|11766.3|11762|11761.4|187
1758529800000|2025-09-22 08:30:00|11764.1|11763.5|11766.8|11766.2|11769.2|11768.5|11763.6|11763|260
1758530100000|2025-09-22 08:35:00|11766.9|11766.3|11765.1|11764.5|11769.4|11768.7|11763.8|11763.2|203
1758530400000|2025-09-22 08:40:00|11765|11764.4|11765.5|11764.9|11766|11765.3|11763.9|11763.2|186
1758530700000|2025-09-22 08:45:00|11766.1|11765.5|11763.3|11762.7|11767.4|11766.7|11763.2|11762.4|155
1758531000000|2025-09-22 08:50:00|11763.4|11762.8|11763.3|11762.4|11764|11763.4|11761.5|11760.7|233
1758531300000|2025-09-22 08:55:00|11763.4|11762.5|11762.6|11762|11764.6|11763.7|11762.1|11761.3|202
1758531600000|2025-09-22 09:00:00|11762.5|11761.9|11763.9|11763.3|11766.9|11766.3|11762.2|11761.6|213
1758531900000|2025-09-22 09:05:00|11764|11763.4|11764.6|11764|11766.5|11765.6|11763.4|11762.8|137
1758532200000|2025-09-22 09:10:00|11764.7|11764.1|11766.8|11766.2|11766.8|11766.2|11764.5|11763.9|148
1758532500000|2025-09-22 09:15:00|11766.2|11765.6|11766.4|11765.8|11770|11769.4|11766.1|11765.5|190
1758532800000|2025-09-22 09:20:00|11766.5|11765.9|11764|11763.4|11766.5|11765.9|11762.7|11762.1|167
1758533100000|2025-09-22 09:25:00|11763.9|11763.3|11764.4|11763.8|11765.6|11764.8|11763.5|11762.6|172
1758533400000|2025-09-22 09:30:00|11764.3|11763.7|11764.5|11763.6|11766.3|11765.4|11761.7|11761.1|196
1758533700000|2025-09-22 09:35:00|11764.4|11763.5|11765.2|11764.6|11766.5|11765.7|11764.3|11763.5|120
1758534000000|2025-09-22 09:40:00|11765.3|11764.7|11765.5|11764.9|11767.1|11766.5|11764.2|11763.5|138
1758534300000|2025-09-22 09:45:00|11765.8|11765.2|11766.9|11766.3|11768.7|11767.8|11765.7|11765.1|125
1758534600000|2025-09-22 09:50:00|11766.8|11766.2|11770.9|11770|11771.4|11770.6|11766.7|11766.1|162
1758534900000|2025-09-22 09:55:00|11771|11770.1|11776|11775.4|11776.6|11775.8|11770.2|11769.6|277
1758535200000|2025-09-22 10:00:00|11775.5|11774.9|11777.9|11777.3|11778.4|11777.8|11775|11774.2|161
1758535500000|2025-09-22 10:05:00|11778.1|11777.5|11780.1|11779.5|11780.4|11779.8|11774.8|11773.9|214
1758535800000|2025-09-22 10:10:00|11780.2|11779.6|11780.1|11779.2|11781|11780.1|11777.2|11776.3|163
1758536100000|2025-09-22 10:15:00|11780.3|11779.4|11778.9|11778.3|11780.3|11779.4|11775.1|11774.5|202
1758536400000|2025-09-22 10:20:00|11779|11778.4|11783.4|11782.8|11783.7|11782.9|11778.9|11778.3|194
1758536700000|2025-09-22 10:25:00|11783.3|11782.7|11781.1|11780.5|11786.2|11785.6|11780.7|11780.1|219
1758537000000|2025-09-22 10:30:00|11781|11780.4|11774.6|11774|11781.1|11780.5|11774.6|11774|203
1758537300000|2025-09-22 10:35:00|11774.5|11773.9|11776|11775.4|11777.8|11776.9|11774.5|11773.9|135
1758537600000|2025-09-22 10:40:00|11776.1|11775.5|11775.9|11775.3|11779.1|11778.5|11775.4|11774.8|119
1758537900000|2025-09-22 10:45:00|11776|11775.4|11777.9|11777.3|11778.6|11778|11775|11774.1|93
1758538200000|2025-09-22 10:50:00|11778|11777.4|11777.1|11776.5|11778|11777.4|11775.1|11774.4|125
1758538500000|2025-09-22 10:55:00|11777.2|11776.6|11774.4|11773.8|11777.9|11777.3|11774|11773.4|154
1758538800000|2025-09-22 11:00:00|11774.3|11773.7|11772.7|11772.1|11774.7|11774.1|11771.8|11770.5|162
1758539100000|2025-09-22 11:05:00|11772.6|11772|11773|11772.4|11773.6|11773|11770.9|11770.3|167
1758539400000|2025-09-22 11:10:00|11772.9|11772.3|11771|11770.1|11773|11772.4|11770.9|11770|107
1758539700000|2025-09-22 11:15:00|11771.8|11770.9|11771.5|11770.9|11772.4|11771.5|11769.5|11768.7|156
1758540000000|2025-09-22 11:20:00|11772.2|11771.6|11771|11770.1|11772.8|11772.2|11770.2|11769.6|132
1758540300000|2025-09-22 11:25:00|11771.5|11770.6|11773.9|11773.3|11775.4|11774.8|11771.4|11770.6|144
1758540600000|2025-09-22 11:30:00|11774.6|11774|11777.5|11776.9|11778.6|11778|11774.5|11773.9|144
1758540900000|2025-09-22 11:35:00|11777.6|11777|11777.3|11776.7|11778.4|11777.8|11776.1|11775.5|107
1758541200000|2025-09-22 11:40:00|11777.4|11776.8|11776|11775.1|11778.4|11777.8|11776|11775.1|71
1758541500000|2025-09-22 11:45:00|11776.1|11775.2|11776.8|11776.2|11777.5|11776.9|11773.8|11773.2|145
1758541800000|2025-09-22 11:50:00|11776.9|11776.3|11778.8|11778.2|11782.8|11782.1|11776.9|11776.3|255
1758542100000|2025-09-22 11:55:00|11778.7|11778.1|11778.7|11778.1|11779.4|11778.8|11775.1|11774.3|272
1758542400000|2025-09-22 12:00:00|11779|11778.4|11784.8|11784.2|11786.7|11786.1|11778.8|11778.2|331
1758542700000|2025-09-22 12:05:00|11784.2|11783.6|11781.4|11780.8|11786.6|11786|11780.1|11779.5|246
1758543000000|2025-09-22 12:10:00|11781.7|11781.1|11782.6|11782|11786|11785.4|11781.7|11781.1|213
1758543300000|2025-09-22 12:15:00|11782.7|11782.1|11777.6|11777|11783.6|11783|11777.1|11776.2|254
1758543600000|2025-09-22 12:20:00|11778.3|11777.7|11776|11775.4|11780.4|11779.8|11775.8|11774.9|244
1758543900000|2025-09-22 12:25:00|11775.9|11775.3|11775.2|11774.1|11776.6|11776|11773.8|11773.2|208
1758544200000|2025-09-22 12:30:00|11775.4|11774.2|11778.1|11777.5|11779.6|11779|11773.9|11773.3|250
1758544500000|2025-09-22 12:35:00|11778|11777.4|11783.2|11782.3|11784.1|11783.5|11778|11777.4|277
1758544800000|2025-09-22 12:40:00|11782.9|11782|11783.7|11783.1|11785.5|11784.9|11779.9|11779.3|255
1758545100000|2025-09-22 12:45:00|11783.8|11783.2|11783.3|11782.7|11787.5|11786.9|11782.4|11781.5|241
1758545400000|2025-09-22 12:50:00|11783.5|11782.9|11785.4|11784.5|11786.4|11785.8|11781.1|11780.2|288
1758545700000|2025-09-22 12:55:00|11785.3|11784.4|11783.6|11783|11787.1|11786.4|11783.1|11782.5|310
1758546000000|2025-09-22 13:00:00|11783.5|11782.9|11785.5|11784.6|11785.6|11784.7|11777.9|11776.5|767
1758546300000|2025-09-22 13:05:00|11785.6|11784.7|11783.7|11782.8|11788.2|11787.3|11782.4|11781.5|433
1758546600000|2025-09-22 13:10:00|11783.6|11782.7|11783.2|11782.3|11785.7|11784.9|11782.2|11781.3|252
1758546900000|2025-09-22 13:15:00|11782.8|11782.2|11784.7|11783.8|11785.1|11784.2|11781.2|11780.3|264
1758547200000|2025-09-22 13:20:00|11784.5|11783.9|11784.6|11783.7|11786.2|11785.5|11783.3|11782.4|241
1758547500000|2025-09-22 13:25:00|11784.7|11783.8|11783|11782.1|11786|11785.1|11782.5|11781.6|234
1758547800000|2025-09-22 13:30:00|11783.3|11782.4|11778.5|11777.9|11783.5|11782.6|11777.7|11777.1|443
1758548100000|2025-09-22 13:35:00|11778.4|11777.8|11777.6|11776.7|11782.1|11781.5|11776.9|11776|433
1758548400000|2025-09-22 13:40:00|11777.5|11776.6|11775.3|11774.4|11779.1|11778.5|11774.8|11774.1|425
1758548700000|2025-09-22 13:45:00|11775.4|11774.5|11770.9|11770.3|11775.5|11774.6|11769.3|11768.4|405
1758549000000|2025-09-22 13:50:00|11771.4|11770.8|11777|11776.4|11777.1|11776.5|11771.4|11770.8|235
1758549300000|2025-09-22 13:55:00|11777.1|11776.5|11777.2|11776.6|11777.7|11777.1|11774.9|11774.3|250
1758549600000|2025-09-22 14:00:00|11777.1|11776.5|11772.2|11771.6|11777.7|11777|11770.7|11770.1|387
1758549900000|2025-09-22 14:05:00|11772.5|11771.9|11772.1|11771.5|11773.7|11772.8|11770.9|11770.3|222
1758550200000|2025-09-22 14:10:00|11771.8|11771.2|11770.2|11769.6|11771.8|11771.2|11767.6|11767|365
1758550500000|2025-09-22 14:15:00|11769.8|11769.2|11766.2|11765.6|11770.2|11769.6|11764.4|11763.8|325
1758550800000|2025-09-22 14:20:00|11766.4|11765.8|11765.6|11764.7|11766.6|11766|11763.4|11762.8|227
1758551100000|2025-09-22 14:25:00|11765.5|11764.6|11766.8|11765.9|11766.9|11766|11764.9|11764.3|156
1758551400000|2025-09-22 14:30:00|11766.5|11766.2|11765.7|11765.1|11768.8|11768|11764.2|11763.6|201
1758551700000|2025-09-22 14:35:00|11765.5|11764.9|11767.9|11767.3|11768.6|11767.9|11763.3|11762.7|225
1758552000000|2025-09-22 14:40:00|11767.8|11767.2|11769.5|11768.9|11769.9|11769.3|11764.7|11764.1|225
1758552300000|2025-09-22 14:45:00|11769.4|11768.8|11771.1|11770.2|11773.3|11772.2|11767.7|11767.1|404
1758552600000|2025-09-22 14:50:00|11771.2|11770.3|11771.8|11771.2|11773.6|11773|11768.4|11767.6|344
1758552900000|2025-09-22 14:55:00|11771.5|11770.6|11770.2|11769.3|11773.9|11773.3|11770|11769.3|310
1758553200000|2025-09-22 15:00:00|11770.1|11769.2|11769.1|11768.5|11772.8|11772.2|11768.8|11768|300
1758553500000|2025-09-22 15:05:00|11769.2|11768.6|11770.2|11769.6|11771.7|11771.1|11769.2|11768.6|223
1758553800000|2025-09-22 15:10:00|11770.3|11769.7|11764.9|11764.3|11770.3|11769.7|11764.9|11764.3|215
1758554100000|2025-09-22 15:15:00|11764.8|11764.2|11771.1|11770.5|11772.4|11771.6|11764.5|11763.9|267
1758554400000|2025-09-22 15:20:00|11771|11770.4|11769.8|11769.2|11771.6|11770.8|11767.2|11766.6|214
1758554700000|2025-09-22 15:25:00|11770|11769.4|11772.9|11772.3|11773.9|11773|11768.3|11767.7|278
1758555000000|2025-09-22 15:30:00|11772.8|11772.2|11774.2|11773.6|11776.5|11775.6|11771.9|11771.3|190
1758555300000|2025-09-22 15:35:00|11774|11773.4|11774.6|11774|11775.6|11775|11772.2|11771.6|224
1758555600000|2025-09-22 15:40:00|11774.4|11773.8|11774.5|11773.9|11775.2|11774.6|11772.2|11771.6|164
1758555900000|2025-09-22 15:45:00|11774.6|11774|11773.3|11772.7|11775|11774.4|11772.6|11772|148
1758556200000|2025-09-22 15:50:00|11772.9|11772.3|11770.9|11770|11773.6|11773|11770.3|11769.4|139
1758556500000|2025-09-22 15:55:00|11771|11770.1|11773.2|11772.6|11774|11773.4|11770.4|11769.5|184
1758556800000|2025-09-22 16:00:00|11773.1|11772.5|11774.8|11774.2|11775|11774.4|11772|11771.4|181
1758557100000|2025-09-22 16:05:00|11774.7|11774.1|11778|11777.4|11778.5|11777.9|11774.5|11773.9|173
1758557400000|2025-09-22 16:10:00|11778.1|11777.5|11783.2|11782.6|11784.6|11784|11778.1|11777.5|289
1758557700000|2025-09-22 16:15:00|11783.3|11782.7|11787.5|11786.9|11788.4|11787.8|11783.2|11782.6|234
1758558000000|2025-09-22 16:20:00|11787.7|11787.1|11788|11787.4|11791|11790.1|11787.7|11787.1|261
1758558300000|2025-09-22 16:25:00|11788.1|11787.5|11788.7|11788.1|11790.3|11789.6|11788.1|11787.5|162
1758558600000|2025-09-22 16:30:00|11788.9|11788.3|11788|11787.4|11789.5|11788.9|11786|11785.1|152
1758558900000|2025-09-22 16:35:00|11788.1|11787.5|11787|11786.4|11788.1|11787.5|11785.3|11784.4|126
1758559200000|2025-09-22 16:40:00|11787.1|11786.5|11788.9|11788.3|11789.9|11789.2|11786.8|11786.2|133
1758559500000|2025-09-22 16:45:00|11788.8|11788.2|11786.5|11785.9|11788.9|11788.3|11784.8|11784.2|132
1758559800000|2025-09-22 16:50:00|11786.8|11786.2|11788.4|11787.8|11790.1|11789.2|11786.8|11786.2|135
1758560100000|2025-09-22 16:55:00|11788.5|11787.9|11788.2|11787.6|11789.2|11788.6|11787.5|11786.8|115
1758560400000|2025-09-22 17:00:00|11788.5|11787.9|11789.2|11788.6|11789.6|11789|11787.3|11786.7|128
1758560700000|2025-09-22 17:05:00|11789.3|11788.7|11788.9|11788.3|11789.5|11788.9|11788.1|11787.5|107
1758561000000|2025-09-22 17:10:00|11789|11788.4|11786.7|11786.1|11789|11788.4|11785.9|11785.3|101
1758561300000|2025-09-22 17:15:00|11786.9|11786.3|11787.2|11786.6|11788.1|11787.5|11786|11785.4|87
1758561600000|2025-09-22 17:20:00|11787.5|11786.9|11788.1|11787.5|11788.6|11788|11787|11786.4|75
1758561900000|2025-09-22 17:25:00|11788|11787.4|11789.4|11788.8|11789.5|11788.9|11787.8|11787.2|118
1758562200000|2025-09-22 17:30:00|11789.2|11788.6|11789.9|11789|11790.5|11789.9|11788.6|11788|114
1758562500000|2025-09-22 17:35:00|11789.8|11788.9|11792.6|11792|11793.5|11792.6|11789.4|11788.5|117
1758562800000|2025-09-22 17:40:00|11792.5|11791.9|11794.8|11794.2|11795.7|11795.1|11792.1|11791.5|142
1758563100000|2025-09-22 17:45:00|11795|11794.4|11793.6|11793|11795.4|11794.8|11793.2|11792.6|114
1758563400000|2025-09-22 17:50:00|11793.7|11793.1|11794.8|11793.9|11795.7|11795.1|11793.5|11792.9|72
1758563700000|2025-09-22 17:55:00|11794.7|11793.8|11796.6|11796|11797.3|11796.7|11794.5|11793.5|167
1758564000000|2025-09-22 18:00:00|11796.7|11796.1|11794.9|11794.3|11799.3|11798.7|11794.9|11794.3|164
1758564300000|2025-09-22 18:05:00|11794.8|11794.2|11797.7|11797.1|11798.5|11797.7|11794|11793.4|132
1758564600000|2025-09-22 18:10:00|11797.3|11796.7|11794.3|11793.7|11797.7|11797.1|11793.9|11793.3|105
1758564900000|2025-09-22 18:15:00|11794.7|11794.1|11793.9|11793.3|11794.7|11794.1|11793.4|11792.8|90
1758565200000|2025-09-22 18:20:00|11793.8|11793.2|11794.7|11794.1|11794.8|11794.2|11793.4|11792.8|73
1758565500000|2025-09-22 18:25:00|11794.6|11794|11794.3|11793.7|11795.4|11794.8|11793.3|11792.7|90
1758565800000|2025-09-22 18:30:00|11794.1|11793.5|11794.2|11793.6|11797|11796.4|11794.1|11793.4|113
1758566100000|2025-09-22 18:35:00|11795|11794.4|11794.2|11793.6|11795.3|11794.7|11793.4|11792.8|87
1758566400000|2025-09-22 18:40:00|11794.1|11793.5|11792.5|11791.9|11794.8|11794.2|11792.4|11791.8|96
1758566700000|2025-09-22 18:45:00|11792.4|11791.8|11794.1|11793.5|11794.7|11794.1|11792.4|11791.5|129
1758567000000|2025-09-22 18:50:00|11794.2|11793.6|11794.9|11794.3|11795.1|11794.4|11793.1|11792.5|127
1758567300000|2025-09-22 18:55:00|11795|11794.4|11796.4|11795.8|11797.4|11796.8|11794.4|11793.8|115
1758567600000|2025-09-22 19:00:00|11796.5|11795.9|11797.9|11797|11798.1|11797.2|11796.1|11795.3|149
1758567900000|2025-09-22 19:05:00|11797.8|11796.9|11797.5|11796.6|11798|11797.1|11796.7|11796.1|92
1758568200000|2025-09-22 19:10:00|11797.3|11796.4|11796.7|11795.8|11797.6|11796.7|11796.2|11795.3|84
1758568500000|2025-09-22 19:15:00|11796.9|11796|11797.4|11796.5|11797.6|11797|11796.4|11795.7|81
1758568800000|2025-09-22 19:20:00|11797.2|11796.3|11797.3|11796.7|11797.6|11797|11796.9|11796.1|46
1758569100000|2025-09-22 19:25:00|11797.4|11796.8|11799.1|11798.5|11799.9|11799|11797.1|11796.5|103
1758569400000|2025-09-22 19:30:00|11799|11798.4|11799.2|11798.6|11799.8|11799.2|11798.7|11798.1|80
1758569700000|2025-09-22 19:35:00|11799.1|11798.5|11799.5|11798.9|11799.6|11799|11798.2|11797.6|65
1758570000000|2025-09-22 19:40:00|11799.1|11798.5|11798.9|11798.3|11799.9|11799.3|11798.4|11797.8|75
1758570300000|2025-09-22 19:45:00|11798.8|11798.2|11800.3|11799.4|11800.3|11799.4|11798.5|11797.7|111
1758570600000|2025-09-22 19:50:00|11800.1|11799.2|11799.4|11798.5|11800.9|11799.7|11799.4|11798.5|120
1758570900000|2025-09-22 19:55:00|11799.5|11798.6|11800.1|11799.2|11802.2|11801.6|11799.5|11798.6|142
1758571200000|2025-09-22 20:00:00|11800|11799.1|11799.9|11799|11801.6|11801|11799|11798.4|93
1758571500000|2025-09-22 20:05:00|11799.8|11798.9|11800.2|11799.3|11800.2|11799.6|11798.9|11798|88
1758571800000|2025-09-22 20:10:00|11800.1|11799.2|11800.2|11799.6|11800.3|11799.7|11799.5|11798.6|41
1758572100000|2025-09-22 20:15:00|11800.3|11799.4|11799.5|11798.9|11800.3|11799.7|11798.7|11797.9|46
1758572400000|2025-09-22 20:20:00|11799.6|11799|11798.5|11797.9|11800.3|11799.6|11798.5|11797.9|65
1758572700000|2025-09-22 20:25:00|11798.6|11798|11800.1|11799.5|11800.1|11799.5|11798.5|11797.8|40
1758573000000|2025-09-22 20:30:00|11800.2|11799.6|11800.2|11799.6|11800.6|11800|11800.1|11799.5|53
1758573300000|2025-09-22 20:35:00|11800.3|11799.7|11799.5|11798.9|11800.3|11799.7|11798.5|11797.9|87
1758573600000|2025-09-22 20:40:00|11799.4|11798.8|11800.9|11800|11801.1|11800.5|11799.1|11798.2|87
1758573900000|2025-09-22 20:45:00|11800.5|11799.9|11801.1|11800.2|11802.1|11801.2|11800.5|11799.7|47
1758574200000|2025-09-22 20:50:00|11801.3|11800.4|11802|11801.1|11803.1|11802.2|11800.7|11799.8|101
1758574500000|2025-09-22 20:55:00|11802.3|11800.8|11804.6|11801.1|11805.5|11801.8|11801.8|11799.7|248
1758574800000|2025-09-22 21:00:00|11805.4|11800.1|11797.3|11790.7|11805.4|11800.1|11797.2|11790.6|17
1758575100000|2025-09-22 21:05:00|11797.7|11791.1|11797|11790.4|11797.7|11791.1|11796|11789.4|54
1758575400000|2025-09-22 21:10:00|11796.9|11790.3|11798.5|11791.9|11798.7|11792.1|11796.9|11790.3|27
1758575700000|2025-09-22 21:15:00|11798.6|11792|11798.6|11792|11798.7|11792.1|11798.4|11791.8|15
1758576000000|2025-09-22 21:20:00|11798.5|11791.9|11801.1|11794.5|11801.1|11794.5|11797.9|11791.3|27
1758576300000|2025-09-22 21:25:00|11801.2|11794.6|11802.1|11795.5|11802.3|11795.7|11801.1|11794.5|35
1758576600000|2025-09-22 21:30:00|11802.2|11795.6|11801.9|11795.3|11802.3|11795.7|11801.8|11795.2|43
1758576900000|2025-09-22 21:35:00|11801.8|11795.2|11801.8|11795.2|11802.6|11796|11800.3|11793.7|89
1758577200000|2025-09-22 21:40:00|11801.7|11795.1|11801.9|11795.3|11803.1|11796.5|11801.7|11795.1|48
1758577500000|2025-09-22 21:45:00|11801.8|11795.2|11800.9|11794.3|11802.1|11795.5|11799.1|11792.5|61
1758577800000|2025-09-22 21:50:00|11801|11794.4|11801.1|11794.5|11801.1|11794.5|11800.9|11794.3|76
1758578100000|2025-09-22 21:55:00|11801|11794.4|11801.9|11795.3|11802.5|11795.9|11799.4|11792.8|236
1758578400000|2025-09-22 22:00:00|11801.8|11795.2|11803.9|11801.7|11805|11802|11801.4|11794.8|151
1758578700000|2025-09-22 22:05:00|11803.6|11802|11803.5|11802.6|11804.4|11803.3|11803.4|11802|50
1758579000000|2025-09-22 22:10:00|11803.7|11802.1|11801.1|11800.2|11803.9|11803|11801|11799.9|42
1758579300000|2025-09-22 22:15:00|11801.2|11800.3|11801.3|11800.4|11802.3|11801.4|11800.9|11799.8|33
1758579600000|2025-09-22 22:20:00|11801.6|11799.9|11801.6|11800.7|11801.8|11800.7|11801|11799.8|25
1758579900000|2025-09-22 22:25:00|11801.7|11800.8|11802.2|11801.3|11802.6|11801.6|11801.7|11800.8|28
1758580200000|2025-09-22 22:30:00|11802.1|11801.2|11801.7|11800.8|11802.5|11801.6|11801.7|11800.5|37
1758580500000|2025-09-22 22:35:00|11801.9|11801|11802.1|11801.2|11802.6|11801.7|11801.5|11800.2|44
1758580800000|2025-09-22 22:40:00|11802|11801.1|11800.8|11799.6|11802|11801.1|11800|11799.1|48
1758581100000|2025-09-22 22:45:00|11800.7|11799.5|11800.8|11799.9|11800.9|11799.9|11799.9|11798.6|32
1758581400000|2025-09-22 22:50:00|11801|11799.6|11801.5|11800.6|11801.9|11800.7|11800.9|11799.6|39
1758581700000|2025-09-22 22:55:00|11801.9|11800.4|11801.9|11801|11802.2|11801.3|11801|11800.1|24
1758582000000|2025-09-22 23:00:00|11802|11801.1|11802.2|11801.3|11802.8|11801.9|11802|11801.1|33
1758582300000|2025-09-22 23:05:00|11802.1|11801.2|11801.6|11800.7|11802.5|11801.6|11801.6|11800.7|16
1758582600000|2025-09-22 23:10:00|11801.5|11800.6|11802.1|11801.2|11802.1|11801.2|11801.3|11800.4|26
1758582900000|2025-09-22 23:15:00|11802|11801.1|11803|11802.1|11803.4|11802.5|11801|11800|53
1758583200000|2025-09-22 23:20:00|11803.1|11802.2|11803|11802.1|11803.3|11802.4|11802.5|11801.6|27
1758583500000|2025-09-22 23:25:00|11803.2|11802.3|11803.3|11802.4|11803.7|11802.6|11803.1|11802.2|28
1758583800000|2025-09-22 23:30:00|11803.1|11802.5|11802.8|11801.9|11803.5|11802.6|11802.7|11801.8|25
1758584100000|2025-09-22 23:35:00|11802.7|11801.8|11802.6|11802|11803.1|11802.2|11802.3|11801.7|23
1758584400000|2025-09-22 23:40:00|11802.9|11801.9|11803.1|11801.8|11803.1|11802.1|11802.5|11801.6|30
1758584700000|2025-09-22 23:45:00|11803|11801.7|11802.4|11801.5|11803|11801.8|11801|11800.1|46
1758585000000|2025-09-22 23:50:00|11802.1|11801.2|11801.6|11801|11802.4|11801.5|11801.5|11800.9|35
1758585300000|2025-09-22 23:55:00|11801.7|11801.1|11801.1|11800.5|11801.8|11801.2|11800.2|11799.6|48
1758585600000|2025-09-23 00:00:00|11800.9|11800.3|11798.6|11798|11801.9|11801|11798.3|11797.7|149
1758585900000|2025-09-23 00:05:00|11798.5|11797.9|11798.3|11797.7|11799.2|11798.6|11797.6|11797|83
1758586200000|2025-09-23 00:10:00|11798.1|11797.5|11797.6|11797|11798.6|11798|11796.8|11796.2|60
1758586500000|2025-09-23 00:15:00|11797.7|11797.1|11799.1|11798.5|11799.7|11798.8|11797.2|11796.6|91
1758586800000|2025-09-23 00:20:00|11799.2|11798.6|11798.7|11798.1|11800.1|11799.2|11798.4|11797.8|63
1758587100000|2025-09-23 00:25:00|11798.5|11797.9|11800.8|11800.2|11801.2|11800.6|11798.5|11797.9|57
1758587400000|2025-09-23 00:30:00|11800.9|11800.3|11805.3|11804.7|11806.3|11805.4|11800.7|11799.9|117
1758587700000|2025-09-23 00:35:00|11805.4|11804.8|11805.6|11805|11806|11805.4|11804|11803.4|77
1758588000000|2025-09-23 00:40:00|11805.7|11805.1|11804.7|11804.1|11805.9|11805.3|11803.9|11803.3|67
1758588300000|2025-09-23 00:45:00|11804.8|11804.2|11806.8|11806.2|11806.9|11806.3|11804.6|11804|73
1758588600000|2025-09-23 00:50:00|11807|11806.4|11806.8|11806.2|11807.6|11807|11806.5|11805.9|70
1758588900000|2025-09-23 00:55:00|11806.6|11806|11806.7|11806.1|11807|11806.2|11804.4|11803.8|99
1758589200000|2025-09-23 01:00:00|11806.6|11806|11806.2|11805.6|11807.9|11807.3|11805.2|11804.6|164
1758589500000|2025-09-23 01:05:00|11806.3|11805.7|11806.1|11805.5|11807.9|11807.2|11804.6|11803.8|140
1758589800000|2025-09-23 01:10:00|11806.2|11805.6|11806.3|11805.7|11806.7|11806.1|11804.8|11804.2|108
1758590100000|2025-09-23 01:15:00|11806.2|11805.6|11806.2|11805.6|11807.4|11806.8|11805.8|11804.9|69
1758590400000|2025-09-23 01:20:00|11806.3|11805.7|11808.2|11807.3|11808.7|11807.8|11805.8|11804.9|89
1758590700000|2025-09-23 01:25:00|11808.3|11807.4|11808.4|11807.8|11808.8|11808.2|11807.8|11807.2|84
1758591000000|2025-09-23 01:30:00|11808.2|11807.6|11810.2|11809.3|11810.4|11809.5|11807.7|11807.1|121
1758591300000|2025-09-23 01:35:00|11809.9|11809|11814|11813.1|11814.2|11813.6|11809.7|11808.8|141
1758591600000|2025-09-23 01:40:00|11813.9|11813|11817.5|11816.6|11818|11817.3|11813.9|11813|179
1758591900000|2025-09-23 01:45:00|11817.6|11816.7|11818.7|11817.8|11818.8|11818.2|11817.5|11816.6|121
1758592200000|2025-09-23 01:50:00|11818.8|11817.9|11817.1|11816.2|11820.9|11820|11814.6|11813.7|186
1758592500000|2025-09-23 01:55:00|11817.4|11816.5|11815.2|11814.3|11818|11817.4|11815|11814.1|153
1758592800000|2025-09-23 02:00:00|11815|11814.1|11814.8|11813.9|11816.7|11816.1|11814.7|11813.9|107
1758593100000|2025-09-23 02:05:00|11814.9|11814|11813|11812.1|11815.3|11814.4|11812.6|11811.7|112
1758593400000|2025-09-23 02:10:00|11813.1|11812.2|11807.3|11806.4|11813.1|11812.2|11805.9|11805|225
1758593700000|2025-09-23 02:15:00|11807.4|11806.5|11808.2|11807.3|11809|11808.1|11807.1|11806.2|112
1758594000000|2025-09-23 02:20:00|11808.6|11807.7|11807.8|11807.2|11809.6|11808.7|11807.3|11806.4|129
1758594300000|2025-09-23 02:25:00|11807.7|11807.1|11805.1|11804.5|11808.4|11807.5|11804.9|11804.2|113
1758594600000|2025-09-23 02:30:00|11804.9|11804.3|11802.6|11802|11805|11804.4|11801.9|11801|188
1758594900000|2025-09-23 02:35:00|11802.7|11802.1|11805.2|11804.6|11805.3|11804.7|11802.2|11801.6|78
1758595200000|2025-09-23 02:40:00|11805|11804.4|11804.7|11803.8|11806.2|11805.3|11804.5|11803.6|79
1758595500000|2025-09-23 02:45:00|11804.8|11803.9|11804.1|11803.5|11805.4|11804.5|11803.3|11802.7|69
1758595800000|2025-09-23 02:50:00|11803.9|11803.3|11804.4|11803.8|11805|11804.4|11803.3|11802.4|98
1758596100000|2025-09-23 02:55:00|11804.3|11803.7|11804.5|11803.6|11805.2|11804.3|11802.9|11802.1|132
1758596400000|2025-09-23 03:00:00|11804.4|11803.5|11803.9|11803|11804.9|11804.3|11803.8|11802.9|98
1758596700000|2025-09-23 03:05:00|11803.8|11802.9|11798.3|11797.7|11803.9|11803|11797.7|11797.1|110
1758597000000|2025-09-23 03:10:00|11798.4|11797.8|11799.8|11799.2|11800.7|11799.6|11797.2|11796.3|106
1758597300000|2025-09-23 03:15:00|11799.3|11798.7|11801.5|11800.6|11801.8|11800.9|11799.3|11798.7|69
1758597600000|2025-09-23 03:20:00|11801.4|11800.5|11803.8|11803.2|11803.8|11803.2|11801.4|11800.5|84
1758597900000|2025-09-23 03:25:00|11803.7|11803.1|11803.8|11802.9|11804.3|11803.4|11802.3|11801.7|83
1758598200000|2025-09-23 03:30:00|11803.9|11803|11802.1|11801.5|11804.5|11803.8|11802.1|11801.5|73
1758598500000|2025-09-23 03:35:00|11802.5|11801.9|11802.1|11801.2|11802.9|11802.2|11801.8|11800.8|90
1758598800000|2025-09-23 03:40:00|11802.2|11801|11805.4|11804.5|11805.5|11804.6|11802.1|11801|76
1758599100000|2025-09-23 03:45:00|11805.6|11804.7|11806.1|11805.2|11806.7|11805.8|11804.4|11803.8|72
1758599400000|2025-09-23 03:50:00|11805.9|11805|11805.1|11804.2|11806|11805.1|11805|11804.1|64
1758599700000|2025-09-23 03:55:00|11805.2|11804.3|11806.6|11805.7|11807|11806.1|11804.9|11804|118
1758600000000|2025-09-23 04:00:00|11806.5|11805.6|11805.4|11804.8|11808.8|11807.9|11804.6|11803.7|132
1758600300000|2025-09-23 04:05:00|11805.5|11804.9|11804.3|11803.7|11805.7|11805.1|11802.8|11802.2|68
1758600600000|2025-09-23 04:10:00|11804.4|11803.8|11802.6|11801.7|11804.4|11803.8|11802.3|11801.7|53
1758600900000|2025-09-23 04:15:00|11801.9|11801|11801.1|11800.2|11802|11801.1|11799.9|11799|95
1758601200000|2025-09-23 04:20:00|11800.9|11800|11799.8|11799.2|11801.2|11800.3|11798.1|11797.2|97
1758601500000|2025-09-23 04:25:00|11799.9|11799.3|11799.6|11799|11800|11799.3|11798.5|11797.9|65
1758601800000|2025-09-23 04:30:00|11799.5|11798.9|11802.5|11801.9|11802.9|11802.3|11799.5|11798.9|75
1758602100000|2025-09-23 04:35:00|11802.6|11802|11802.7|11802.1|11803.5|11802.9|11802.5|11801.9|52
1758602400000|2025-09-23 04:40:00|11802.9|11802|11801.8|11800.9|11803.1|11802.2|11800.8|11799.9|68
1758602700000|2025-09-23 04:45:00|11801.9|11801|11800.4|11799.5|11801.9|11801|11800.4|11799.5|37
1758603000000|2025-09-23 04:50:00|11800.2|11799.3|11798.1|11797.5|11800.8|11799.9|11798|11797.4|80
1758603300000|2025-09-23 04:55:00|11798.5|11797.9|11798.4|11797.8|11799.2|11798.3|11798.1|11797.4|61
1758603600000|2025-09-23 05:00:00|11798|11797.1|11795.8|11795.2|11798|11797.1|11795.2|11794.4|125
1758603900000|2025-09-23 05:05:00|11795.9|11795.3|11798.3|11797.4|11798.4|11797.5|11795.9|11794.9|78
1758604200000|2025-09-23 05:10:00|11798.4|11797.5|11799.3|11798.4|11800.9|11800.1|11797.8|11797.2|91
1758604500000|2025-09-23 05:15:00|11799.2|11798.3|11799.4|11798.5|11801.2|11800.4|11799.1|11798.2|88
1758604800000|2025-09-23 05:20:00|11799.7|11799.1|11799.5|11798.9|11799.9|11799.3|11798.7|11798.1|73
1758605100000|2025-09-23 05:25:00|11799.3|11798.7|11802.5|11801.6|11803.1|11802.2|11799.2|11798.6|101
1758605400000|2025-09-23 05:30:00|11802.6|11801.7|11804.6|11803.7|11804.8|11804.1|11802.3|11801.4|103
1758605700000|2025-09-23 05:35:00|11804.8|11804.2|11804.2|11803|11805.7|11804.8|11803.6|11803|97
1758606000000|2025-09-23 05:40:00|11803.9|11802.5|11802.2|11801.3|11803.9|11802.6|11800.2|11799|170
1758606300000|2025-09-23 05:45:00|11802.3|11801.4|11802.5|11801.9|11803.6|11802.7|11800.9|11800|104
1758606600000|2025-09-23 05:50:00|11802.6|11802|11801.2|11800.6|11803|11802.1|11800.2|11799.5|93
1758606900000|2025-09-23 05:55:00|11801.1|11800.5|11799|11798.4|11802.6|11802|11798.8|11798.2|137
1758607200000|2025-09-23 06:00:00|11798.7|11798.1|11795.3|11794.7|11799|11798.4|11794.7|11794.1|265
1758607500000|2025-09-23 06:05:00|11795.4|11794.8|11797.4|11796.5|11797.9|11797.3|11795.2|11794.6|162
1758607800000|2025-09-23 06:10:00|11797.5|11796.6|11793.3|11792.4|11797.6|11796.7|11792.7|11791.8|219
1758608100000|2025-09-23 06:15:00|11793.2|11792.3|11793.6|11793|11794.3|11793.7|11792|11791.1|204
1758608400000|2025-09-23 06:20:00|11793.4|11792.8|11793|11792.1|11795.6|11794.7|11791.3|11790.4|296
1758608700000|2025-09-23 06:25:00|11792.9|11792|11793.6|11793|11794.7|11793.8|11792.6|11791.9|167
1758609000000|2025-09-23 06:30:00|11793.8|11793.2|11791.8|11791.2|11794.4|11793.8|11790.8|11790.2|171
1758609300000|2025-09-23 06:35:00|11792|11791.4|11793.5|11792.9|11794.5|11793.9|11792|11791.4|110
1758609600000|2025-09-23 06:40:00|11793.7|11793.1|11798.2|11797.6|11798.7|11798.1|11792.6|11792|152
1758609900000|2025-09-23 06:45:00|11798.7|11798.1|11803.7|11803.1|11804.7|11804.1|11798.7|11798.1|202
1758610200000|2025-09-23 06:50:00|11803.8|11803.2|11799.4|11798.5|11804.6|11804|11798.7|11797.8|182
1758610500000|2025-09-23 06:55:00|11799.1|11798.2|11795.6|11795|11799.7|11798.8|11794.7|11794.1|261
1758610800000|2025-09-23 07:00:00|11795.4|11794.8|11789.2|11788.6|11797.9|11797.3|11787.4|11786.8|388
1758611100000|2025-09-23 07:05:00|11789.4|11788.8|11788.2|11787.6|11793.2|11792.6|11787.5|11786.9|281
1758611400000|2025-09-23 07:10:00|11788.6|11788|11793|11787|11793.2|11789.5|11786.5|11785.3|358
1758611700000|2025-09-23 07:15:00|11793.1|11787.1|11786.5|11785.6|11793.1|11787.6|11780.6|11777.4|547
1758612000000|2025-09-23 07:20:00|11786.4|11785.5|11784.6|11783.7|11786.5|11785.6|11780.8|11780.2|340
1758612300000|2025-09-23 07:25:00|11784.7|11783.8|11789|11786.8|11789|11788.1|11784.5|11783.5|232
1758612600000|2025-09-23 07:30:00|11795.4|11789.4|11794.7|11794.1|11800.3|11799.4|11789.7|11784.7|655
1758612900000|2025-09-23 07:35:00|11794.4|11793.8|11794.9|11794.3|11799.1|11798.5|11792.1|11791.4|411
1758613200000|2025-09-23 07:40:00|11794.8|11794.2|11790.8|11789.9|11795.3|11794.7|11790.3|11789.7|319
1758613500000|2025-09-23 07:45:00|11790.7|11789.8|11791.1|11790.5|11795.7|11795.1|11789.1|11788.5|325
1758613800000|2025-09-23 07:50:00|11790.9|11790.3|11790.1|11789.5|11794.7|11793.8|11788.7|11787.7|442
1758614100000|2025-09-23 07:55:00|11790.4|11789.8|11792.2|11789.9|11793.5|11792.6|11788.6|11788|301
1758614400000|2025-09-23 08:00:00|11792.8|11789.8|11789.8|11789.2|11793.6|11792.9|11787.5|11786.6|301
1758614700000|2025-09-23 08:05:00|11789.9|11789.3|11786.5|11785.6|11790.5|11789.6|11784.1|11783.2|337
1758615000000|2025-09-23 08:10:00|11787|11786.1|11786.7|11785.8|11790.4|11789.5|11786|11785.1|244
1758615300000|2025-09-23 08:15:00|11786.8|11785.9|11790.2|11789.3|11791|11790.1|11785.2|11784.3|245
1758615600000|2025-09-23 08:20:00|11790.4|11789.5|11795.3|11794.4|11795.3|11794.4|11789.3|11788.4|227
1758615900000|2025-09-23 08:25:00|11795.5|11794.6|11795.5|11794.6|11797.7|11796.8|11794.2|11793.3|276
1758616200000|2025-09-23 08:30:00|11795.1|11794.2|11794.4|11793.5|11799.4|11798.5|11793.9|11793|456
1758616500000|2025-09-23 08:35:00|11794.6|11793.7|11798.7|11797.8|11799.3|11798.4|11792.8|11791.9|292
1758616800000|2025-09-23 08:40:00|11798.5|11797.6|11801.3|11800.7|11802.8|11801.9|11796.9|11796|357
1758617100000|2025-09-23 08:45:00|11801.1|11800.5|11802.3|11801.4|11802.3|11801.4|11799.1|11798.5|263
1758617400000|2025-09-23 08:50:00|11802.4|11801.5|11804.4|11803.5|11805.7|11805.1|11801.6|11800.7|294
1758617700000|2025-09-23 08:55:00|11804.6|11803.7|11803.3|11802.7|11805.6|11804.7|11800.6|11800|262
1758618000000|2025-09-23 09:00:00|11803.6|11803|11803.3|11802.7|11804|11803.3|11802.6|11802|246
1758618300000|2025-09-23 09:05:00|11803.2|11802.6|11804.6|11803.7|11804.7|11803.8|11802.4|11801.3|216
1758618600000|2025-09-23 09:10:00|11804.5|11803.6|11805.4|11804.5|11806.8|11806.2|11803.7|11802.9|158
1758618900000|2025-09-23 09:15:00|11805.5|11804.6|11806.9|11806|11808.4|11807.8|11805|11804.1|241
1758619200000|2025-09-23 09:20:00|11807|11806.3|11809.4|11808.5|11812.8|11812.2|11806.9|11806|229
1758619500000|2025-09-23 09:25:00|11809.3|11808.4|11810.1|11809.5|11811.7|11811.1|11808.8|11807.9|147
1758619800000|2025-09-23 09:30:00|11810.4|11809.8|11807|11806.4|11811|11810.4|11805.9|11805.3|198
1758620100000|2025-09-23 09:35:00|11807.3|11806.7|11807.9|11807|11808.4|11807.8|11805|11804.4|198
1758620400000|2025-09-23 09:40:00|11808.3|11807.4|11803.8|11803.2|11808.9|11808.3|11803.7|11803.1|146
1758620700000|2025-09-23 09:45:00|11803.7|11803.1|11804.1|11803.5|11805.3|11804.7|11803|11802.4|155
1758621000000|2025-09-23 09:50:00|11804.2|11803.6|11804|11803.4|11804.9|11804.3|11803.2|11802.6|127
1758621300000|2025-09-23 09:55:00|11803.9|11803.3|11802.5|11801.9|11804|11803.4|11800.6|11800|187
1758621600000|2025-09-23 10:00:00|11802.8|11802.2|11799.7|11798.8|11803.2|11802.6|11799.4|11798.5|211
1758621900000|2025-09-23 10:05:00|11799.8|11798.9|11802.2|11801.6|11802.7|11802|11797.4|11796.5|219
1758622200000|2025-09-23 10:10:00|11802.5|11801.9|11806.6|11806|11806.8|11806.2|11802.5|11801.9|171
1758622500000|2025-09-23 10:15:00|11806.3|11805.7|11801.8|11801.2|11806.9|11806.1|11801.7|11801.1|168
1758622800000|2025-09-23 10:20:00|11801.9|11801.3|11798.3|11797.7|11801.9|11801.3|11798.3|11797.7|134
1758623100000|2025-09-23 10:25:00|11798.5|11797.9|11793.4|11792.8|11799.2|11798.3|11792.8|11792.1|256
1758623400000|2025-09-23 10:30:00|11793.5|11792.9|11795.7|11795.1|11796.7|11796.1|11791.7|11791.1|218
1758623700000|2025-09-23 10:35:00|11795.3|11794.7|11793.2|11792.6|11797.6|11796.8|11793.1|11792.4|192
1758624000000|2025-09-23 10:40:00|11793.3|11792.7|11792|11791.4|11794.1|11793.2|11791.2|11790.5|171
1758624300000|2025-09-23 10:45:00|11792.1|11791.5|11796.8|11796.2|11797.1|11796.5|11792|11791.4|168
1758624600000|2025-09-23 10:50:00|11796.7|11796.1|11795.7|11795.1|11797.4|11796.8|11793.7|11793.1|134
1758624900000|2025-09-23 10:55:00|11795.8|11795.2|11796.3|11795.7|11796.8|11796.2|11794.8|11794.2|173
1758625200000|2025-09-23 11:00:00|11796.4|11795.8|11797.8|11796.9|11798.1|11797.5|11795.1|11794.5|170
1758625500000|2025-09-23 11:05:00|11797.6|11796.7|11798.7|11798.1|11800.3|11799.7|11797.6|11796.7|189
1758625800000|2025-09-23 11:10:00|11798.8|11798.2|11794.7|11793.8|11799.9|11799.3|11794.2|11793.3|145
1758626100000|2025-09-23 11:15:00|11795.1|11794.2|11792.3|11791.7|11795.5|11794.9|11791.6|11790.7|139
1758626400000|2025-09-23 11:20:00|11792.6|11792|11795.9|11795.3|11796.6|11795.7|11792.2|11791.6|136
1758626700000|2025-09-23 11:25:00|11795.8|11795.2|11793.5|11792.9|11797.2|11796.6|11793.4|11792.6|133
1758627000000|2025-09-23 11:30:00|11793.2|11792.6|11792.2|11791.6|11795.8|11795.2|11791.9|11791.3|150
1758627300000|2025-09-23 11:35:00|11792.1|11791.5|11795.1|11794.5|11796.1|11795.5|11792.1|11791.5|157
1758627600000|2025-09-23 11:40:00|11795.2|11794.6|11796.3|11795.7|11797|11796.4|11794.9|11794.3|93
1758627900000|2025-09-23 11:45:00|11797|11796.4|11797.5|11796.9|11798.3|11797.7|11795.3|11794.4|102
1758628200000|2025-09-23 11:50:00|11797.6|11797|11798.1|11797.5|11798.2|11797.6|11794.3|11793.7|128
1758628500000|2025-09-23 11:55:00|11798|11797.4|11792.1|11791.5|11798.1|11797.5|11792.1|11791.3|255
1758628800000|2025-09-23 12:00:00|11792.5|11791.9|11797.2|11796.6|11797.4|11796.8|11791.7|11791.1|271
1758629100000|2025-09-23 12:05:00|11797.3|11796.7|11793.4|11792.8|11797.3|11796.7|11792.9|11792.3|131
1758629400000|2025-09-23 12:10:00|11793.2|11792.6|11791.3|11790.7|11795.5|11794.7|11791.2|11790.6|174
1758629700000|2025-09-23 12:15:00|11791.5|11790.9|11789.1|11788.5|11793.3|11792.7|11788.8|11788.2|217
1758630000000|2025-09-23 12:20:00|11788.9|11788.3|11786.8|11786.2|11791.3|11790.7|11785.1|11784.4|285
1758630300000|2025-09-23 12:25:00|11786.7|11786.1|11790.3|11789.4|11790.8|11789.8|11786.1|11785.5|219
1758630600000|2025-09-23 12:30:00|11790.2|11789.3|11791.2|11790.6|11792.1|11791.5|11787.3|11786.7|289
1758630900000|2025-09-23 12:35:00|11790.7|11790.1|11791.2|11790.6|11793.8|11793.2|11790.7|11790.1|242
1758631200000|2025-09-23 12:40:00|11791.1|11790.5|11793.6|11793|11794|11793.4|11789.3|11788.4|216
1758631500000|2025-09-23 12:45:00|11793.7|11793.1|11797.7|11797.1|11797.8|11797.2|11793|11792|211
1758631800000|2025-09-23 12:50:00|11797.6|11797|11798|11797.4|11798.7|11797.8|11796.2|11795.3|189
1758632100000|2025-09-23 12:55:00|11797.7|11797.1|11797.5|11796.9|11798.4|11797.8|11796.4|11795.8|182
1758632400000|2025-09-23 13:00:00|11797.4|11796.8|11803.7|11803.1|11804.6|11803.7|11797.4|11796.8|492
1758632700000|2025-09-23 13:05:00|11803.6|11803|11800.4|11799.8|11805.2|11804.4|11799.1|11798.4|249
1758633000000|2025-09-23 13:10:00|11800.3|11799.5|11797.8|11797.2|11800.3|11799.5|11796.1|11795.5|269
1758633300000|2025-09-23 13:15:00|11798.4|11797.8|11798.5|11797.9|11800.4|11799.5|11797.9|11797.2|227
1758633600000|2025-09-23 13:20:00|11798.4|11797.8|11797.6|11796.7|11802.2|11801.6|11796.6|11795.7|302
1758633900000|2025-09-23 13:25:00|11797.8|11797.2|11795.5|11794.9|11800.2|11799.5|11795.1|11794.5|245
1758634200000|2025-09-23 13:30:00|11795.6|11795|11794.3|11793.7|11797.4|11796.8|11793|11792.4|406
1758634500000|2025-09-23 13:35:00|11794.4|11793.8|11793.5|11792.9|11795.5|11794.9|11791.6|11790.7|348
1758634800000|2025-09-23 13:40:00|11793.3|11792.7|11799.2|11793.2|11799.3|11794.9|11792|11791.4|304
1758635100000|2025-09-23 13:45:00|11801.4|11795.4|11788.6|11787.7|11801.7|11797|11788.3|11787.4|530
1758635400000|2025-09-23 13:50:00|11788.5|11787.6|11788.9|11788|11790|11789.4|11784.8|11784.2|553
1758635700000|2025-09-23 13:55:00|11789|11788.1|11799.9|11799.3|11799.9|11799.3|11789|11788.1|692
1758636000000|2025-09-23 14:00:00|11800.1|11799.2|11794.8|11794.2|11805.3|11804.7|11794.7|11793.9|605
1758636300000|2025-09-23 14:05:00|11794.5|11793.9|11798.8|11797.9|11800.4|11799.8|11793.7|11793.1|378
1758636600000|2025-09-23 14:10:00|11798.9|11798|11798.8|11798.2|11802.4|11801.5|11796.5|11795.9|379
1758636900000|2025-09-23 14:15:00|11798.7|11798.1|11800.9|11800.3|11801.7|11801.1|11796.5|11795.9|371
1758637200000|2025-09-23 14:20:00|11800.8|11800.2|11795|11794.4|11802.2|11801.6|11794.2|11793.6|291
1758637500000|2025-09-23 14:25:00|11794.8|11794.2|11796.5|11795.9|11798.8|11798.2|11792.7|11791.8|350
1758637800000|2025-09-23 14:30:00|11796.6|11796|11799.1|11798.5|11800.4|11799.8|11793.1|11792.2|361
1758638100000|2025-09-23 14:35:00|11798.8|11798.2|11799.5|11798.6|11799.6|11798.8|11795.3|11794.4|283
1758638400000|2025-09-23 14:40:00|11799.6|11798.7|11800.3|11799.7|11802|11801.4|11798.2|11797.6|288
1758638700000|2025-09-23 14:45:00|11800.4|11799.8|11798.4|11797.8|11800.8|11800.2|11795.8|11795.2|255
1758639000000|2025-09-23 14:50:00|11798.5|11797.9|11795.3|11794.7|11801.1|11800.5|11795.3|11794.7|354
1758639300000|2025-09-23 14:55:00|11795|11794.4|11795.9|11795.3|11799.1|11798.5|11795|11794.4|443
1758639600000|2025-09-23 15:00:00|11795.8|11795.2|11795.8|11794.9|11799.3|11798.7|11793.6|11792.7|378
1758639900000|2025-09-23 15:05:00|11795.4|11794.5|11793.9|11793.3|11797.2|11796.6|11792.5|11791.9|289
1758640200000|2025-09-23 15:10:00|11794|11793.4|11793.5|11792.6|11795.1|11794.5|11792.5|11791.9|223
1758640500000|2025-09-23 15:15:00|11793.2|11792.3|11795.1|11794.5|11795.2|11794.6|11790.8|11790.2|208
1758640800000|2025-09-23 15:20:00|11794.9|11794.3|11795.5|11794.9|11796.9|11796.3|11793.9|11793.3|202
1758641100000|2025-09-23 15:25:00|11795.4|11794.8|11791.3|11790.4|11795.5|11794.9|11790.9|11790.3|152
1758641400000|2025-09-23 15:30:00|11791.5|11790.6|11789|11788.4|11792|11791.2|11788.9|11788.3|215
1758641700000|2025-09-23 15:35:00|11789.1|11788.5|11790.6|11790|11792.4|11791.8|11788.6|11788|172
1758642000000|2025-09-23 15:40:00|11790.3|11789.7|11791.9|11791.3|11792.4|11791.8|11789.8|11789.2|147
1758642300000|2025-09-23 15:45:00|11791.8|11791.2|11794.6|11794|11795.2|11794.6|11791.1|11790.1|135
1758642600000|2025-09-23 15:50:00|11794.5|11793.9|11792.6|11792|11794.8|11794.2|11791.5|11790.9|139
1758642900000|2025-09-23 15:55:00|11793|11792.4|11798.3|11797.7|11799.2|11798.6|11792.8|11792.2|212
1758643200000|2025-09-23 16:00:00|11798.9|11798.3|11796.3|11795.7|11799.8|11799.1|11796.1|11795.5|184
1758643500000|2025-09-23 16:05:00|11796.4|11795.8|11800.3|11799.7|11801|11800.1|11796.2|11795.6|107
1758643800000|2025-09-23 16:10:00|11800.5|11799.9|11801|11800.4|11802.5|11801.9|11800.2|11799.6|138
1758644100000|2025-09-23 16:15:00|11801.1|11800.5|11805.9|11805.3|11806|11805.4|11800.8|11800.2|183
1758644400000|2025-09-23 16:20:00|11806.1|11805.5|11803.5|11802.9|11808.3|11807.4|11803.5|11802.9|159
1758644700000|2025-09-23 16:25:00|11804|11803.4|11805.6|11805|11805.7|11805.1|11802.7|11802.1|100
1758645000000|2025-09-23 16:30:00|11805.5|11804.9|11805.9|11803.7|11806.2|11805.4|11804.3|11803.7|123
1758645300000|2025-09-23 16:35:00|11806.1|11803.5|11805.7|11804.8|11807.6|11806.7|11792.8|11791.7|762
1758645600000|2025-09-23 16:40:00|11805.1|11804.5|11805.6|11804.7|11806.5|11805.9|11801.6|11800.7|378
1758645900000|2025-09-23 16:45:00|11805.2|11804.3|11804.9|11804.3|11807.1|11806.5|11804.4|11803.7|271
1758646200000|2025-09-23 16:50:00|11805|11804.4|11807.9|11807.3|11809.4|11808.8|11805|11804.4|282
1758646500000|2025-09-23 16:55:00|11807.8|11807.2|11805.3|11804.7|11808.2|11807.6|11804.4|11803.8|330
1758646800000|2025-09-23 17:00:00|11805.2|11804.6|11807.2|11806.6|11809|11808.1|11805|11804.4|327
1758647100000|2025-09-23 17:05:00|11807.6|11807|11808.7|11808.1|11809.5|11808.9|11806.7|11806.1|155
1758647400000|2025-09-23 17:10:00|11808.2|11807.6|11807.9|11807.3|11809.1|11808.5|11806.1|11805.5|161
1758647700000|2025-09-23 17:15:00|11808|11807.4|11804.4|11803.8|11808.4|11807.5|11804.3|11803.7|189
1758648000000|2025-09-23 17:20:00|11804.5|11803.9|11807.2|11806.6|11807.8|11807.2|11803.1|11802.5|175
1758648300000|2025-09-23 17:25:00|11807.1|11806.5|11809.7|11809.1|11812.9|11812.3|11806.1|11805.5|248
1758648600000|2025-09-23 17:30:00|11810.1|11809.5|11810.3|11809.7|11813.2|11812.4|11810.1|11809.5|159
1758648900000|2025-09-23 17:35:00|11810.6|11810|11814.7|11814.1|11817.7|11817.1|11810.4|11809.8|310
1758649200000|2025-09-23 17:40:00|11814.9|11814.3|11815|11814.4|11817.5|11816.9|11814.3|11813.7|251
1758649500000|2025-09-23 17:45:00|11815.2|11814.6|11817|11816.4|11817.3|11816.7|11814.1|11813.5|209
1758649800000|2025-09-23 17:50:00|11816.8|11816.2|11814.4|11813.8|11817.8|11817.2|11814.3|11813.7|156
1758650100000|2025-09-23 17:55:00|11814.3|11813.7|11812.4|11811.5|11814.3|11813.7|11810.2|11809.3|204
1758650400000|2025-09-23 18:00:00|11812.3|11811.4|11813.1|11812.2|11813.6|11812.7|11809.8|11809.1|224
1758650700000|2025-09-23 18:05:00|11812.8|11811.9|11813.4|11812.8|11815.3|11814.7|11812|11811.4|177
1758651000000|2025-09-23 18:10:00|11813.5|11812.9|11814.6|11814|11815.9|11815|11813|11812.4|146
1758651300000|2025-09-23 18:15:00|11814.7|11814.1|11815.1|11814.5|11816.8|11816.2|11814.6|11814|128
1758651600000|2025-09-23 18:20:00|11815|11814.4|11811.6|11811|11815.4|11814.8|11810|11809.2|152
1758651900000|2025-09-23 18:25:00|11811.8|11811.2|11813.4|11812.8|11813.9|11813.3|11811.4|11810.8|109
1758652200000|2025-09-23 18:30:00|11812.8|11812.2|11813.4|11812.8|11814|11813.4|11812.5|11811.9|139
1758652500000|2025-09-23 18:35:00|11813.5|11812.9|11812.7|11812.1|11814.8|11814.2|11812.2|11811.6|116
1758652800000|2025-09-23 18:40:00|11812.6|11812|11816.5|11815.9|11817.2|11816.3|11812.5|11811.9|111
1758653100000|2025-09-23 18:45:00|11816.3|11815.6|11814.4|11813.8|11816.8|11816.2|11813.4|11812.8|111
1758653400000|2025-09-23 18:50:00|11814.3|11813.7|11812.3|11811.7|11815.9|11815|11812.1|11811.5|129
1758653700000|2025-09-23 18:55:00|11812.2|11811.6|11811.5|11810.9|11812.8|11812.2|11809.1|11808.2|268
1758654000000|2025-09-23 19:00:00|11811.6|11811|11812.5|11811.6|11814.4|11813.8|11810.8|11810.2|233
1758654300000|2025-09-23 19:05:00|11812.3|11811.4|11810.9|11810.3|11812.5|11811.9|11810.2|11809.6|115
1758654600000|2025-09-23 19:10:00|11811|11810.4|11811.8|11810.9|11812.1|11811.5|11809.9|11809.3|135
1758654900000|2025-09-23 19:15:00|11812|11811.1|11808|11807.1|11812.1|11811.2|11807.6|11807|190
1758655200000|2025-09-23 19:20:00|11808.1|11807.2|11811.3|11810.7|11811.8|11810.9|11807.7|11807.1|121
1758655500000|2025-09-23 19:25:00|11811.2|11810.6|11812.3|11811.7|11813.1|11812.3|11811.1|11810.5|134
1758655800000|2025-09-23 19:30:00|11812.4|11811.8|11813.3|11812.7|11813.6|11813|11810.7|11810.1|109
1758656100000|2025-09-23 19:35:00|11813.1|11812.5|11815.4|11814.8|11815.5|11814.9|11812.2|11811.6|96
1758656400000|2025-09-23 19:40:00|11815.1|11814.5|11815.9|11815.3|11816.2|11815.6|11813.7|11812.9|124
1758656700000|2025-09-23 19:45:00|11815.8|11815.2|11815.2|11814.6|11817|11815.8|11814.9|11814.3|203
1758657000000|2025-09-23 19:50:00|11815.4|11814.8|11817.6|11816.7|11818.1|11817.4|11814.8|11814.2|145
1758657300000|2025-09-23 19:55:00|11817.5|11816.6|11816.7|11815.1|11818|11816.7|11816.7|11815.1|162
1758657600000|2025-09-23 20:00:00|11816.8|11815.5|11816.7|11815.8|11818.3|11817.4|11816.6|11815.3|83
1758657900000|2025-09-23 20:05:00|11816.4|11815.5|11816.9|11816|11817.4|11816.5|11816.4|11815.5|45
1758658200000|2025-09-23 20:10:00|11816.8|11815.9|11816.1|11815.2|11817.2|11816.3|11815.5|11814.6|58
1758658500000|2025-09-23 20:15:00|11815.8|11814.9|11815.2|11814.3|11815.8|11814.9|11814.9|11814|40
1758658800000|2025-09-23 20:20:00|11815.1|11814.2|11815.4|11814.5|11815.8|11814.9|11815.1|11814.1|40
1758659100000|2025-09-23 20:25:00|11815.3|11814.4|11815.4|11814.5|11815.7|11814.8|11814.9|11814|48
1758659400000|2025-09-23 20:30:00|11815.3|11814.4|11815|11813.3|11815.3|11814.4|11813.5|11812.6|74
1758659700000|2025-09-23 20:35:00|11815.1|11813.5|11814.4|11813.5|11815.1|11813.5|11812.5|11811.6|62
1758660000000|2025-09-23 20:40:00|11814.6|11813.3|11814|11813.1|11814.6|11813.3|11813.4|11812.5|68
1758660300000|2025-09-23 20:45:00|11813.9|11813|11814.8|11813.9|11815|11814.1|11813.8|11812.9|59
1758660600000|2025-09-23 20:50:00|11814.5|11813.6|11815|11814.1|11815.3|11814.2|11814.2|11813.2|57
1758660900000|2025-09-23 20:55:00|11815.3|11813.5|11817|11812.4|11817|11814.7|11815|11812.1|210
1758661200000|2025-09-23 21:00:00|11817.9|11811.3|11817.8|11811.2|11818.6|11812|11817.7|11811.1|5
1758661500000|2025-09-23 21:05:00|11817.9|11811.3|11818.2|11811.6|11818.3|11811.7|11817.9|11811.3|15
1758661800000|2025-09-23 21:10:00|11818.1|11811.5|11818.2|11811.6|11818.6|11812|11817.9|11811.3|15
1758662100000|2025-09-23 21:15:00|11818.1|11811.5|11818|11811.4|11818.2|11811.6|11817.9|11811.3|8
1758662400000|2025-09-23 21:20:00|11817.9|11811.3|11818|11811.4|11818|11811.4|11817.5|11810.9|27
1758662700000|2025-09-23 21:25:00|11815.7|11809.1|11814.6|11808|11817.8|11811.2|11814.6|11808|22
1758663000000|2025-09-23 21:30:00|11814.7|11808.1|11814.4|11807.8|11814.7|11808.1|11814.1|11807.5|10
1758663300000|2025-09-23 21:35:00|11814.5|11807.9|11816.4|11809.8|11816.4|11809.8|11814.4|11807.8|34
1758663600000|2025-09-23 21:40:00|11816.3|11809.7|11817.4|11810.8|11817.5|11810.9|11816.3|11809.7|46
1758663900000|2025-09-23 21:45:00|11817.5|11810.9|11817.5|11810.9|11817.7|11811.1|11817.3|11810.7|52
1758664200000|2025-09-23 21:50:00|11817.6|11811|11817.5|11810.9|11817.7|11811.1|11817.2|11810.6|27
1758664500000|2025-09-23 21:55:00|11817.6|11811|11817.6|11811|11817.9|11811.3|11817.3|11810.7|36
1758664800000|2025-09-23 22:00:00|11817.8|11811.2|11819.7|11813.1|11821.5|11816.3|11817.7|11811.1|498
1758665100000|2025-09-23 22:05:00|11819.5|11813.5|11819.9|11816.8|11821|11817.8|11818.7|11813|808
1758665400000|2025-09-23 22:10:00|11820.2|11817|11817.5|11814.7|11820.2|11817.4|11817.1|11813.1|177
1758665700000|2025-09-23 22:15:00|11817.4|11814.8|11817.1|11815.4|11817.8|11816.5|11816.5|11814.4|96
1758666000000|2025-09-23 22:20:00|11816.9|11815.3|11815.3|11814.4|11817|11815.3|11815|11814.1|56
1758666300000|2025-09-23 22:25:00|11815.2|11814.3|11816.1|11814.2|11816.2|11814.5|11814.4|11813|57
1758666600000|2025-09-23 22:30:00|11816.2|11814.4|11815.3|11813.4|11816.4|11815.2|11814.9|11813.4|84
1758666900000|2025-09-23 22:35:00|11814.9|11813.8|11815.2|11814|11815.7|11814.2|11814.8|11813.6|40
1758667200000|2025-09-23 22:40:00|11815.3|11814.3|11816.5|11815.1|11816.9|11815.4|11815.3|11814.3|46
1758667500000|2025-09-23 22:45:00|11816.6|11815.2|11817.1|11815.6|11817.1|11815.7|11816.1|11814.8|39
1758667800000|2025-09-23 22:50:00|11816.3|11815.2|11815.4|11813.9|11816.6|11815.2|11814.8|11813.7|38
1758668100000|2025-09-23 22:55:00|11815.3|11814|11814.9|11813.8|11815.4|11814|11814.7|11813.5|45
1758668400000|2025-09-23 23:00:00|11815|11814.1|11815.1|11814.2|11815.3|11814.4|11814.5|11813.4|44
1758668700000|2025-09-23 23:05:00|11815.4|11813.9|11814.7|11813.8|11815.4|11814.4|11814.2|11813.1|34
1758669000000|2025-09-23 23:10:00|11814.4|11813.5|11814.6|11813.2|11815.1|11814.2|11813.8|11812.9|43
1758669300000|2025-09-23 23:15:00|11814.5|11813.3|11814.5|11813.3|11815|11814.1|11814.1|11813|54
1758669600000|2025-09-23 23:20:00|11814.6|11813.2|11816.3|11815.4|11816.6|11815.7|11814.6|11813.2|55
1758669900000|2025-09-23 23:25:00|11816.4|11815.5|11816.9|11816|11817.4|11816.5|11815.5|11814.5|102
1758670200000|2025-09-23 23:30:00|11817|11816.1|11815.4|11814.5|11817.5|11816.6|11814.3|11813.4|125
1758670500000|2025-09-23 23:35:00|11815.3|11814.4|11815.5|11814.6|11816.1|11815|11815.2|11814.3|38
1758670800000|2025-09-23 23:40:00|11815.3|11814.4|11815.4|11814.3|11816.1|11815.2|11814.6|11813.7|38
1758671100000|2025-09-23 23:45:00|11815.3|11814.5|11815.1|11814.2|11815.9|11815|11814.9|11814|49
1758671400000|2025-09-23 23:50:00|11815|11814.1|11814.6|11813.7|11815.1|11814.2|11813.4|11812.5|59
1758671700000|2025-09-23 23:55:00|11814.8|11813.9|11816|11815.4|11816.1|11815.4|11814.1|11813.2|111
1758672000000|2025-09-24 00:00:00|11816.1|11815.5|11811.4|11810.5|11817.4|11816.5|11811|11810.1|288
1758672300000|2025-09-24 00:05:00|11811.6|11810.7|11810.9|11810|11811.7|11810.8|11809.3|11808.7|184
1758672600000|2025-09-24 00:10:00|11810.8|11809.9|11809.5|11808.6|11811.7|11810.8|11808.5|11807.8|104
1758672900000|2025-09-24 00:15:00|11809.7|11808.8|11809.1|11808.5|11810.4|11809.5|11807.9|11807.3|132
1758673200000|2025-09-24 00:20:00|11809.2|11808.6|11809.3|11808.7|11812.1|11811.5|11808.6|11808|141
1758673500000|2025-09-24 00:25:00|11809.2|11808.6|11807.2|11806.3|11809.2|11808.6|11805.4|11804.8|132
1758673800000|2025-09-24 00:30:00|11807.1|11806.2|11804.5|11803.9|11807.4|11806.5|11804.3|11803.7|143
1758674100000|2025-09-24 00:35:00|11804.6|11804|11805.3|11804.7|11806.6|11805.8|11804.6|11803.7|135
1758674400000|2025-09-24 00:40:00|11805.2|11804.6|11807.6|11807|11807.6|11807|11804.9|11804.2|79
1758674700000|2025-09-24 00:45:00|11807.5|11806.9|11808|11807.1|11808.6|11807.8|11807.4|11806.5|98
1758675000000|2025-09-24 00:50:00|11807.9|11807|11805.7|11804.8|11808.5|11807.6|11804.2|11803.3|174
1758675300000|2025-09-24 00:55:00|11805.3|11804.7|11804.5|11803.6|11807.4|11806.5|11803.9|11803|130
1758675600000|2025-09-24 01:00:00|11804.7|11803.8|11801.6|11800.7|11805.3|11804.7|11801.1|11800.2|170
1758675900000|2025-09-24 01:05:00|11801.7|11800.8|11803.2|11802.3|11803.3|11802.4|11800.9|11800|104
1758676200000|2025-09-24 01:10:00|11803.4|11802.5|11804.4|11803.5|11805.8|11804.9|11803.4|11802.5|111
1758676500000|2025-09-24 01:15:00|11804.9|11804|11800|11799.1|11805.2|11804.3|11799.9|11799|230
1758676800000|2025-09-24 01:20:00|11800.1|11799.2|11802.9|11802|11802.9|11802|11798.5|11797.5|201
1758677100000|2025-09-24 01:25:00|11803.3|11802.4|11800.1|11799.2|11803.5|11802.6|11799.4|11798.5|177
1758677400000|2025-09-24 01:30:00|11800.3|11799.4|11802.5|11801.6|11803.7|11802.6|11800.2|11799.3|283
1758677700000|2025-09-24 01:35:00|11802.6|11801.7|11802.3|11801.4|11803.7|11802.8|11800.1|11799.2|163
1758678000000|2025-09-24 01:40:00|11802.5|11801.6|11802.3|11801.4|11804|11803.1|11801|11800.1|193
1758678300000|2025-09-24 01:45:00|11802.2|11801.3|11801.8|11800.9|11805.1|11804.2|11800.3|11799.4|245
1758678600000|2025-09-24 01:50:00|11801.9|11801|11802.8|11801.9|11802.9|11802|11799.9|11799|187
1758678900000|2025-09-24 01:55:00|11803|11802.1|11800.8|11799.9|11803.2|11802.3|11799.9|11799|178
1758679200000|2025-09-24 02:00:00|11800.9|11800|11799.9|11799|11801|11800.1|11798.9|11798|135
1758679500000|2025-09-24 02:05:00|11799.8|11798.9|11801.4|11800.5|11801.5|11800.9|11799.5|11798.6|134
1758679800000|2025-09-24 02:10:00|11801|11800.1|11802|11801.1|11802.7|11801.8|11800.2|11799.3|110
1758680100000|2025-09-24 02:15:00|11802.1|11801.2|11803.8|11803.2|11804|11803.3|11801.3|11800.4|130
1758680400000|2025-09-24 02:20:00|11803.7|11803.1|11800.2|11799.6|11803.7|11803.1|11799.6|11798.7|119
1758680700000|2025-09-24 02:25:00|11800|11799.4|11799.1|11798.5|11800.6|11799.8|11798.4|11797.8|97
1758681000000|2025-09-24 02:30:00|11798.9|11798.3|11797.2|11796.6|11799.5|11798.6|11797.2|11796.5|103
1758681300000|2025-09-24 02:35:00|11797.1|11796.5|11799|11798.1|11799.6|11798.7|11796.3|11795.7|132
1758681600000|2025-09-24 02:40:00|11799.1|11798.2|11800|11799.4|11800.7|11800.1|11799|11798.1|95
1758681900000|2025-09-24 02:45:00|11799.9|11799.3|11797.9|11797|11801.7|11801.1|11797.3|11796.4|150
1758682200000|2025-09-24 02:50:00|11797.7|11796.8|11798.4|11797.8|11799.5|11798.6|11797.2|11796.5|67
1758682500000|2025-09-24 02:55:00|11798.5|11797.9|11797.4|11796.8|11800|11799.4|11797|11796.4|139
1758682800000|2025-09-24 03:00:00|11796.8|11796.2|11799.8|11799.2|11799.9|11799.2|11795.7|11794.8|120
1758683100000|2025-09-24 03:05:00|11799.9|11799.3|11799.6|11798.7|11800|11799.4|11798.1|11797.5|104
1758683400000|2025-09-24 03:10:00|11799.5|11798.6|11799.4|11798.8|11800.3|11799.5|11799.3|11798.6|65
1758683700000|2025-09-24 03:15:00|11799.3|11798.7|11797.1|11796.5|11800.2|11799.3|11796.6|11796|83
1758684000000|2025-09-24 03:20:00|11797.3|11796.7|11798.5|11797.9|11798.9|11798.2|11797.3|11796.7|102
1758684300000|2025-09-24 03:25:00|11798.6|11798|11798.9|11798.3|11800|11799.4|11798.5|11797.9|97
1758684600000|2025-09-24 03:30:00|11798.8|11798.2|11799.1|11798.5|11799.4|11798.8|11797.9|11797.3|73
1758684900000|2025-09-24 03:35:00|11799|11798.4|11797.9|11797.3|11799.9|11799.3|11797.5|11796.9|75
1758685200000|2025-09-24 03:40:00|11798|11797.4|11799.7|11799.1|11799.9|11799.2|11797.8|11797.2|72
1758685500000|2025-09-24 03:45:00|11799.6|11799|11798.6|11798|11800.5|11799.9|11798.6|11798|91
1758685800000|2025-09-24 03:50:00|11797.9|11797.3|11798.4|11797.8|11798.8|11798|11797.9|11797.3|37
1758686100000|2025-09-24 03:55:00|11798.6|11798|11797.7|11797.1|11798.6|11798|11797.1|11796.5|73
1758686400000|2025-09-24 04:00:00|11797.8|11797.2|11798.5|11797.9|11798.5|11797.9|11795.6|11795|103
1758686700000|2025-09-24 04:05:00|11798.4|11797.6|11799.9|11799.3|11800.2|11799.6|11798.4|11797.5|70
1758687000000|2025-09-24 04:10:00|11800|11799.4|11800.5|11799.9|11800.8|11800.2|11799.6|11799|68
1758687300000|2025-09-24 04:15:00|11800.4|11799.8|11800.5|11799.4|11801|11800.4|11799.6|11799|72
1758687600000|2025-09-24 04:20:00|11800.3|11799.5|11801.3|11800.4|11801.3|11800.5|11799.4|11798.8|112
1758687900000|2025-09-24 04:25:00|11801.2|11800.3|11803.2|11802.3|11803.4|11802.5|11801.2|11800.3|78
1758688200000|2025-09-24 04:30:00|11803.3|11802.4|11804.3|11803.4|11804.9|11804|11802.3|11801.7|79
1758688500000|2025-09-24 04:35:00|11804.2|11803.3|11800|11799.1|11805.2|11804.3|11799.6|11799|127
1758688800000|2025-09-24 04:40:00|11799.9|11799|11799.6|11798.7|11800.7|11800|11798|11797.1|129
1758689100000|2025-09-24 04:45:00|11799.5|11798.6|11801.1|11800.5|11801.6|11800.7|11799.1|11798.2|121
1758689400000|2025-09-24 04:50:00|11802|11801.4|11800.6|11800|11802|11801.4|11800.4|11799.6|67
1758689700000|2025-09-24 04:55:00|11800.8|11800.2|11803.8|11802.9|11803.8|11803.2|11800.4|11799.8|88
1758690000000|2025-09-24 05:00:00|11803.7|11802.8|11802.5|11801.6|11805.4|11804.8|11802.4|11801.6|103
1758690300000|2025-09-24 05:05:00|11802.6|11801.7|11802|11801.4|11803.2|11802.6|11801.8|11801.2|88
1758690600000|2025-09-24 05:10:00|11801.6|11801|11801.2|11800.6|11802.5|11801.9|11801|11800.4|70
1758690900000|2025-09-24 05:15:00|11801.3|11800.7|11803.2|11802.3|11803.2|11802.3|11800.2|11799.6|99
1758691200000|2025-09-24 05:20:00|11803.1|11802.2|11803.5|11802.6|11803.6|11802.8|11802.8|11802.2|32
1758691500000|2025-09-24 05:25:00|11803.2|11802.5|11802|11801.4|11803.6|11803|11801.6|11801|78
1758691800000|2025-09-24 05:30:00|11801.8|11801.2|11797.7|11796.8|11801.8|11801.2|11797.7|11796.8|96
1758692100000|2025-09-24 05:35:00|11797.8|11796.9|11800.6|11800|11801.3|11800.7|11796.8|11796.2|112
1758692400000|2025-09-24 05:40:00|11800.5|11799.9|11797.4|11796.8|11800.5|11799.9|11797.4|11796.8|107
1758692700000|2025-09-24 05:45:00|11797.5|11796.9|11793|11792.4|11798.3|11797.5|11792.9|11792.3|120
1758693000000|2025-09-24 05:50:00|11793.1|11792.5|11797.2|11796.3|11797.4|11796.5|11792.6|11792|185
1758693300000|2025-09-24 05:55:00|11797.3|11796.4|11798.6|11798|11798.7|11798|11796.5|11795.8|262
1758693600000|2025-09-24 06:00:00|11798.3|11797.7|11803.1|11802.2|11803.6|11802.7|11797.5|11796.7|252
1758693900000|2025-09-24 06:05:00|11803|11802.1|11799.5|11798.9|11803|11802.1|11799.1|11798.5|169
1758694200000|2025-09-24 06:10:00|11799.4|11798.8|11795.8|11795.2|11799.4|11798.8|11794.9|11794.3|228
1758694500000|2025-09-24 06:15:00|11795.4|11794.8|11795.9|11795.3|11796.6|11795.8|11794.1|11793.4|211
1758694800000|2025-09-24 06:20:00|11796|11795.4|11795.6|11795|11797.9|11797.3|11794|11793.2|203
1758695100000|2025-09-24 06:25:00|11795.1|11794.5|11793.4|11792.8|11795.1|11794.5|11789.4|11788.5|253
1758695400000|2025-09-24 06:30:00|11793.6|11793|11789.2|11788.3|11795.3|11794.6|11788.6|11787.7|252
1758695700000|2025-09-24 06:35:00|11789.4|11788.5|11790.8|11790.2|11791.7|11790.8|11787.1|11786.5|230
1758696000000|2025-09-24 06:40:00|11790.9|11790.3|11793.3|11792.4|11793.9|11793.1|11789.1|11788.5|202
1758696300000|2025-09-24 06:45:00|11793.2|11792.3|11790.2|11789.3|11794.1|11793.5|11789|11788.4|155
1758696600000|2025-09-24 06:50:00|11790.1|11789.2|11788.1|11787.5|11792|11791.4|11787.4|11786.8|145
1758696900000|2025-09-24 06:55:00|11788|11787.4|11787.9|11787.3|11791|11790.4|11786.7|11786.1|197
1758697200000|2025-09-24 07:00:00|11788|11787.4|11791.2|11790.3|11795.2|11794.5|11788|11787.4|385
1758697500000|2025-09-24 07:05:00|11791.1|11790.2|11791.1|11790.2|11794.2|11793.6|11789.5|11788.9|298
1758697800000|2025-09-24 07:10:00|11791.2|11790.6|11787.2|11786.6|11791.7|11790.9|11785.2|11784.3|263
1758698100000|2025-09-24 07:15:00|11787.1|11786.5|11788.9|11788.3|11788.9|11788.3|11785.4|11784.5|268
1758698400000|2025-09-24 07:20:00|11788.6|11788|11789.3|11788.7|11792.1|11791.2|11787.9|11787.1|210
1758698700000|2025-09-24 07:25:00|11789.2|11788.6|11789.3|11788.7|11791|11790.4|11787.8|11787.2|220
1758699000000|2025-09-24 07:30:00|11788.9|11788.3|11788.7|11788.1|11790.4|11789.8|11786.2|11785.6|240
1758699300000|2025-09-24 07:35:00|11788.6|11788|11792.8|11792.2|11793.8|11792.9|11786.9|11786.3|263
1758699600000|2025-09-24 07:40:00|11792.7|11792.1|11791.5|11790.9|11795.3|11794.7|11791.3|11790.7|224
1758699900000|2025-09-24 07:45:00|11791.3|11790.7|11790.9|11790|11792.9|11792.3|11789.4|11788.8|190
1758700200000|2025-09-24 07:50:00|11790.8|11789.9|11790.7|11789.8|11791.5|11790.7|11788.9|11788|164
1758700500000|2025-09-24 07:55:00|11790.5|11790.1|11790|11788.4|11791.1|11790.2|11789|11788.4|177
1758700800000|2025-09-24 08:00:00|11789.9|11788.3|11784.9|11783.7|11790.2|11788.3|11779.9|11778.9|466
1758701100000|2025-09-24 08:05:00|11784.7|11783.8|11783.5|11782.6|11786.9|11785.9|11782.3|11781.4|279
1758701400000|2025-09-24 08:10:00|11783.2|11782.3|11776|11775.4|11783.2|11782.3|11774.7|11773.8|319
1758701700000|2025-09-24 08:15:00|11775.9|11775.3|11776.9|11776|11777.1|11776.4|11772.9|11772|320
1758702000000|2025-09-24 08:20:00|11777|11776.1|11775|11774.1|11778.5|11777.5|11774.6|11773.7|231
1758702300000|2025-09-24 08:25:00|11774.8|11773.9|11771.9|11771|11774.9|11774|11770.5|11769.6|317
1758702600000|2025-09-24 08:30:00|11771.5|11770.9|11772.2|11771.6|11772.2|11771.6|11768.7|11768.1|263
1758702900000|2025-09-24 08:35:00|11772.1|11771.5|11772.2|11771.6|11773.9|11772.7|11769.3|11768.7|187
1758703200000|2025-09-24 08:40:00|11772|11771.4|11770.3|11769.4|11772.1|11771.5|11768.4|11767.5|209
1758703500000|2025-09-24 08:45:00|11770|11769.1|11768.3|11767.7|11771.1|11770.2|11767.4|11766.8|187
1758703800000|2025-09-24 08:50:00|11768.4|11767.8|11770.7|11770.1|11771.1|11770.5|11766.8|11766.2|249
1758704100000|2025-09-24 08:55:00|11770.2|11769.6|11772.7|11771.8|11773.9|11773.3|11770.2|11769.6|244
1758704400000|2025-09-24 09:00:00|11772.8|11771.9|11775|11773.6|11775|11774.1|11771.5|11770.9|262
1758704700000|2025-09-24 09:05:00|11774.9|11773.5|11772.2|11771.6|11775.5|11774.6|11771.7|11770.9|181
1758705000000|2025-09-24 09:10:00|11771.9|11771.3|11773.3|11772.7|11774.1|11773.5|11771|11770.1|196
1758705300000|2025-09-24 09:15:00|11773.2|11772.6|11772.7|11772.1|11773.8|11773.1|11772.4|11771.8|164
1758705600000|2025-09-24 09:20:00|11772.6|11772|11768.8|11768.2|11772.8|11772.2|11768.3|11767.7|149
1758705900000|2025-09-24 09:25:00|11768.7|11768.1|11768.9|11768.3|11770.2|11769.6|11767.7|11767.1|130
1758706200000|2025-09-24 09:30:00|11768.8|11768.2|11767.4|11766.8|11772|11771.4|11767.4|11766.8|197
1758706500000|2025-09-24 09:35:00|11767.5|11766.9|11768.2|11767.6|11769.1|11768.5|11767.5|11766.6|154
1758706800000|2025-09-24 09:40:00|11768|11767.4|11766.1|11765.2|11768.1|11767.5|11764.4|11763.6|237
1758707100000|2025-09-24 09:45:00|11765.9|11765.3|11764.1|11763.5|11766.3|11765.6|11762.9|11762.2|199
1758707400000|2025-09-24 09:50:00|11763.4|11762.8|11770.9|11770|11771.5|11770.6|11763.3|11762.7|332
1758707700000|2025-09-24 09:55:00|11770.8|11769.9|11768.1|11767.5|11771.4|11770.7|11767.4|11766.8|224
1758708000000|2025-09-24 10:00:00|11767.7|11767.1|11768.6|11768|11771|11770|11767.2|11766.6|203
1758708300000|2025-09-24 10:05:00|11768.5|11767.9|11766.9|11766.3|11768.5|11767.9|11766.2|11765.6|155
1758708600000|2025-09-24 10:10:00|11766.7|11766.1|11759.7|11759.1|11766.7|11766.1|11757.9|11757|238
1758708900000|2025-09-24 10:15:00|11759.9|11759.3|11758.7|11758.1|11762.1|11761.4|11757.6|11757|195
1758709200000|2025-09-24 10:20:00|11758.3|11757.7|11757.5|11756.9|11758.6|11758|11756.2|11755.6|184
1758709500000|2025-09-24 10:25:00|11757.6|11757|11760.5|11759.6|11760.7|11759.8|11756.2|11755.6|207
1758709800000|2025-09-24 10:30:00|11760.4|11759.5|11761.1|11760.5|11764.1|11763.4|11760.4|11759.5|285
1758710100000|2025-09-24 10:35:00|11761|11760.4|11756.9|11756.3|11761|11760.4|11756.9|11756.3|163
1758710400000|2025-09-24 10:40:00|11756.8|11756.2|11753.5|11752.9|11757.2|11756.6|11753.3|11752.7|186
1758710700000|2025-09-24 10:45:00|11753.6|11753|11752.2|11751.6|11753.6|11753|11751.5|11750.9|148
1758711000000|2025-09-24 10:50:00|11752.6|11751.7|11753|11752.1|11753.3|11752.5|11751.5|11750.9|152
1758711300000|2025-09-24 10:55:00|11753.1|11752.2|11752.5|11751.9|11753.5|11752.9|11752.1|11751.5|136
1758711600000|2025-09-24 11:00:00|11752.4|11751.8|11753.2|11752.3|11753.5|11752.6|11751.4|11750.8|141
1758711900000|2025-09-24 11:05:00|11752.7|11751.8|11751|11750.4|11752.7|11751.8|11750.5|11749.6|173
1758712200000|2025-09-24 11:10:00|11750.9|11750|11750.3|11749.7|11751.1|11750.3|11747.6|11746.4|252
1758712500000|2025-09-24 11:15:00|11750.5|11749.9|11753.5|11752.6|11754.9|11754|11750.4|11749.8|235
1758712800000|2025-09-24 11:20:00|11753.4|11752.5|11749.3|11748.7|11753.4|11752.5|11749|11748.4|147
1758713100000|2025-09-24 11:25:00|11749|11748.4|11750.9|11750|11751.8|11751.2|11748.6|11748|175
1758713400000|2025-09-24 11:30:00|11750.8|11749.9|11753.5|11752.9|11755.8|11755.2|11750.2|11749.6|203
1758713700000|2025-09-24 11:35:00|11753.4|11752.8|11752|11751.4|11755.6|11754.7|11751.8|11751.2|220
1758714000000|2025-09-24 11:40:00|11752.1|11751.5|11752|11751.4|11753.1|11752.5|11750.1|11749.5|165
1758714300000|2025-09-24 11:45:00|11752.1|11751.5|11750.3|11749.7|11753.1|11752.5|11750.3|11749.6|143
1758714600000|2025-09-24 11:50:00|11750.4|11749.8|11748.9|11748.3|11750.5|11749.9|11747.9|11747.3|190
1758714900000|2025-09-24 11:55:00|11748.5|11747.9|11749.4|11748.8|11752.8|11752.2|11748.5|11747.9|333
1758715200000|2025-09-24 12:00:00|11749.3|11748.7|11753.5|11752.9|11753.5|11752.9|11748.8|11747.9|333
1758715500000|2025-09-24 12:05:00|11753.4|11752.8|11755.8|11755.2|11757.6|11756.7|11753.4|11752.8|316
1758715800000|2025-09-24 12:10:00|11755.9|11755.3|11753.6|11753|11757.4|11756.7|11753.3|11752.7|212
1758716100000|2025-09-24 12:15:00|11754.2|11753.6|11756.8|11756.2|11757.7|11757.1|11751.1|11750.5|308
1758716400000|2025-09-24 12:20:00|11757|11756.4|11754.7|11753.8|11758.4|11757.8|11754.2|11753.5|304
1758716700000|2025-09-24 12:25:00|11755|11754.1|11752.6|11752|11755.7|11755.1|11751.2|11750.6|267
1758717000000|2025-09-24 12:30:00|11752.5|11751.9|11749|11748.4|11752.5|11751.9|11746.8|11746.2|332
1758717300000|2025-09-24 12:35:00|11748.7|11748.1|11746.3|11745.7|11751.6|11751|11745.4|11744.6|382
1758717600000|2025-09-24 12:40:00|11746|11745.4|11744.2|11743.6|11748.1|11747.3|11744.1|11743.5|296
1758717900000|2025-09-24 12:45:00|11744.3|11743.7|11742.6|11742|11745.1|11744.2|11741.7|11741.1|361
1758718200000|2025-09-24 12:50:00|11742.5|11741.9|11741.5|11740.6|11742.5|11741.9|11740.1|11739.5|354
1758718500000|2025-09-24 12:55:00|11741.6|11740.7|11743.7|11742.8|11745|11744.1|11740.1|11739.5|440
1758718800000|2025-09-24 13:00:00|11743.6|11742.7|11742.8|11742.2|11744.2|11743.4|11740.6|11740|301
1758719100000|2025-09-24 13:05:00|11742.7|11742.1|11741.1|11740.5|11743.4|11742.8|11740.4|11739.5|237
1758719400000|2025-09-24 13:10:00|11741.3|11740.4|11737.5|11736.9|11741.9|11741.2|11736.1|11735.5|273
1758719700000|2025-09-24 13:15:00|11737.3|11736.7|11737.6|11736.7|11738.1|11737.5|11734.1|11733.5|349
1758720000000|2025-09-24 13:20:00|11737.5|11736.9|11736.4|11735.8|11740.7|11740.1|11735.9|11735.3|342
1758720300000|2025-09-24 13:25:00|11736.3|11735.7|11737.3|11736.4|11737.6|11737|11733.8|11733.2|327
1758720600000|2025-09-24 13:30:00|11737|11736.1|11732.1|11731.5|11738.1|11737.4|11732|11731.4|389
1758720900000|2025-09-24 13:35:00|11732.2|11731.6|11735.8|11735.2|11736.4|11735.8|11731.9|11731|393
1758721200000|2025-09-24 13:40:00|11735.9|11735.3|11730.8|11730.2|11736.3|11735.7|11730.4|11729.8|377
1758721500000|2025-09-24 13:45:00|11730.9|11730.3|11739|11737.8|11739.1|11738.2|11730.8|11730.2|550
1758721800000|2025-09-24 13:50:00|11738.9|11737.9|11739.7|11739.1|11743.5|11742.9|11737.9|11737.3|577
1758722100000|2025-09-24 13:55:00|11739.6|11739|11739.3|11738.1|11743.1|11742.5|11738.8|11738|463
1758722400000|2025-09-24 14:00:00|11739.2|11737.7|11737.3|11736.7|11739.2|11737.7|11729.2|11728.3|592
1758722700000|2025-09-24 14:05:00|11737.7|11737.1|11736.7|11736.1|11738.2|11737.6|11733.4|11732.8|448
1758723000000|2025-09-24 14:10:00|11736.4|11735.8|11736.6|11736|11737.8|11737.2|11733.7|11733.1|341
1758723300000|2025-09-24 14:15:00|11736.4|11735.8|11733.3|11732.4|11738.5|11737.7|11732.8|11732.2|333
1758723600000|2025-09-24 14:20:00|11733.5|11732.6|11732.2|11731.6|11734.6|11734|11728.8|11727.9|476
1758723900000|2025-09-24 14:25:00|11732.4|11731.8|11739.4|11738.8|11740.5|11739.9|11732|11731.4|457
1758724200000|2025-09-24 14:30:00|11739.2|11738.6|11738.2|11737.6|11741.5|11740.9|11735.7|11734.8|396
1758724500000|2025-09-24 14:35:00|11738|11737.4|11740.7|11740.1|11740.8|11740.2|11737|11736.4|286
1758724800000|2025-09-24 14:40:00|11740.3|11739.7|11744.4|11743.8|11744.6|11744|11740|11739.2|451
1758725100000|2025-09-24 14:45:00|11744.6|11744|11744.5|11743.9|11746.5|11745.9|11743.2|11742.6|348
1758725400000|2025-09-24 14:50:00|11744.6|11744|11741.9|11741.3|11746.8|11745.9|11739.2|11738.3|512
1758725700000|2025-09-24 14:55:00|11741.3|11740.4|11743.1|11742.5|11744.5|11743.9|11740.2|11739.5|328
1758726000000|2025-09-24 15:00:00|11743.5|11742.9|11743.3|11742.7|11745.4|11744.8|11740.6|11740|414
1758726300000|2025-09-24 15:05:00|11743.5|11742.9|11740.7|11740.1|11743.5|11742.9|11737.4|11736.7|378
1758726600000|2025-09-24 15:10:00|11740.6|11740|11740|11739.4|11742|11741.1|11738.9|11738.3|294
1758726900000|2025-09-24 15:15:00|11740.2|11739.1|11740.7|11740.1|11742.7|11742.1|11738.5|11737.9|256
1758727200000|2025-09-24 15:20:00|11740.8|11740.2|11744.5|11743.9|11744.7|11744.1|11740.4|11739.6|298
1758727500000|2025-09-24 15:25:00|11744.6|11744|11739.2|11738.6|11744.6|11744|11739.1|11738.5|249
1758727800000|2025-09-24 15:30:00|11739.1|11738.5|11738.7|11738.1|11741.4|11740.8|11737.7|11737.1|276
1758728100000|2025-09-24 15:35:00|11738.8|11738.2|11742|11741.4|11743|11742.4|11737.9|11737.2|252
1758728400000|2025-09-24 15:40:00|11742.1|11741.5|11744|11743.4|11744.4|11743.8|11740.2|11739.6|250
1758728700000|2025-09-24 15:45:00|11743.9|11743.3|11742.8|11741.9|11744.6|11744|11741.5|11740.6|210
1758729000000|2025-09-24 15:50:00|11743|11742.1|11745.7|11745.1|11746|11745.4|11742|11741.1|256
1758729300000|2025-09-24 15:55:00|11745.8|11745.2|11742|11741.4|11746.4|11745.6|11740.3|11739.7|298
1758729600000|2025-09-24 16:00:00|11742.1|11741.5|11739.3|11738.7|11742.3|11741.7|11738.7|11738.1|251
1758729900000|2025-09-24 16:05:00|11739.5|11738.9|11740.2|11739.6|11743.7|11743.1|11739.3|11738.7|187
1758730200000|2025-09-24 16:10:00|11740.3|11739.7|11739.9|11739.3|11741.5|11740.9|11739|11738.1|215
1758730500000|2025-09-24 16:15:00|11739.6|11739|11739.3|11738.7|11740.9|11740.3|11737.8|11737.2|241
1758730800000|2025-09-24 16:20:00|11739.4|11738.8|11738.9|11738.3|11742|11741.4|11738|11737.4|193
1758731100000|2025-09-24 16:25:00|11738.7|11738.1|11739|11738.4|11739.7|11739.1|11737.3|11736.5|186
1758731400000|2025-09-24 16:30:00|11739.1|11738.5|11732.8|11732.2|11739.5|11738.6|11732.8|11732.2|213
1758731700000|2025-09-24 16:35:00|11732.6|11732|11734.7|11734.1|11735.3|11734.7|11732.3|11731.7|197
1758732000000|2025-09-24 16:40:00|11735|11734.4|11736.1|11735.5|11737.7|11736.8|11734.4|11733.7|162
1758732300000|2025-09-24 16:45:00|11736.4|11735.8|11732.6|11732|11736.7|11736.1|11732|11731.4|151
1758732600000|2025-09-24 16:50:00|11732.5|11731.9|11733.6|11733|11734.8|11734.2|11732|11731.4|119
1758732900000|2025-09-24 16:55:00|11733.7|11733.1|11732.7|11732.1|11734.1|11733.5|11730.4|11729.5|193
1758733200000|2025-09-24 17:00:00|11732.6|11732|11735.5|11734.9|11736|11735.1|11731.8|11731.2|230
1758733500000|2025-09-24 17:05:00|11735.6|11734.7|11739|11738.4|11739.2|11738.6|11735.6|11734.7|160
1758733800000|2025-09-24 17:10:00|11738.9|11738.3|11740.2|11739.3|11741.2|11740.6|11737.7|11737.1|189
1758734100000|2025-09-24 17:15:00|11740.3|11739.4|11740.4|11739.8|11741.2|11740.3|11738.4|11737.8|152
1758734400000|2025-09-24 17:20:00|11740.3|11739.4|11738.9|11738|11740.4|11739.5|11738.4|11737.5|129
1758734700000|2025-09-24 17:25:00|11738.7|11737.8|11738.9|11738.3|11739.7|11739|11738.1|11737.5|157
1758735000000|2025-09-24 17:30:00|11738.8|11738.2|11739.4|11738.8|11739.5|11738.9|11737.1|11736.5|110
1758735300000|2025-09-24 17:35:00|11739.8|11739.2|11736.3|11735.7|11739.9|11739.3|11735.9|11735.3|105
1758735600000|2025-09-24 17:40:00|11736.5|11735.9|11736.9|11736.3|11738|11737.4|11735.9|11735.3|83
1758735900000|2025-09-24 17:45:00|11737|11736.4|11736.3|11735.7|11737.3|11736.7|11734.2|11733.6|145
1758736200000|2025-09-24 17:50:00|11736.5|11735.9|11737.8|11737.2|11739.5|11738.9|11736.3|11735.7|108
1758736500000|2025-09-24 17:55:00|11737.9|11737.3|11737.8|11737.2|11739.3|11738.5|11737.2|11736.6|120
1758736800000|2025-09-24 18:00:00|11737.5|11736.9|11737.3|11736.7|11738.8|11738.2|11736.7|11736.1|131
1758737100000|2025-09-24 18:05:00|11737.2|11736.6|11734.3|11733.7|11737.4|11736.8|11734.1|11733.5|92
1758737400000|2025-09-24 18:10:00|11734.2|11733.6|11736.5|11735.6|11736.5|11735.8|11733|11732.4|122
1758737700000|2025-09-24 18:15:00|11736.6|11735.7|11737.5|11736.6|11737.5|11736.9|11735.2|11734.4|136
1758738000000|2025-09-24 18:20:00|11736.8|11735.9|11736.3|11735.7|11737.5|11736.9|11735.9|11735.1|127
1758738300000|2025-09-24 18:25:00|11736.2|11735.6|11736|11735.4|11736.9|11736.3|11735.8|11735.2|118
1758738600000|2025-09-24 18:30:00|11736.1|11735.5|11736.2|11735.6|11737.4|11736.8|11733.5|11732.9|203
1758738900000|2025-09-24 18:35:00|11736.1|11735.5|11736|11735.1|11737.4|11736.8|11735.2|11734.6|155
1758739200000|2025-09-24 18:40:00|11736.1|11735.2|11736.5|11735.6|11737.2|11736.5|11735.2|11734.3|126
1758739500000|2025-09-24 18:45:00|11736.6|11735.7|11736|11735.1|11738.8|11738.2|11735.3|11734.7|196
1758739800000|2025-09-24 18:50:00|11735.9|11735|11735.2|11734.6|11736.3|11735.6|11733.7|11733.1|137
1758740100000|2025-09-24 18:55:00|11735.7|11735.1|11736.8|11736.2|11737.2|11736.6|11734.7|11734.1|175
1758740400000|2025-09-24 19:00:00|11736.9|11736.3|11735.6|11735|11737.6|11736.7|11735.1|11734.5|205
1758740700000|2025-09-24 19:05:00|11735.5|11734.9|11733.3|11732.7|11735.8|11735.2|11732.3|11731.4|135
1758741000000|2025-09-24 19:10:00|11733.6|11733|11734.7|11734.1|11735.2|11734.6|11733.6|11733|79
1758741300000|2025-09-24 19:15:00|11735.4|11734.8|11734.2|11733.6|11736.1|11735.5|11734.2|11733.6|104
1758741600000|2025-09-24 19:20:00|11734.3|11733.7|11733.8|11732.9|11734.5|11733.7|11733.4|11732.7|116
1758741900000|2025-09-24 19:25:00|11733.9|11733|11734.8|11734.2|11735|11734.4|11733.7|11732.8|79
1758742200000|2025-09-24 19:30:00|11735|11734.4|11735.9|11735.3|11738.1|11737.5|11735|11734.4|106
1758742500000|2025-09-24 19:35:00|11735.8|11735.2|11736.6|11735.7|11736.9|11736.2|11735.5|11734.9|94
1758742800000|2025-09-24 19:40:00|11736.5|11735.6|11737.7|11737.1|11739.1|11738.2|11736.4|11735.5|143
1758743100000|2025-09-24 19:45:00|11737.6|11737|11738.3|11737.7|11738.4|11737.8|11737.3|11736.4|90
1758743400000|2025-09-24 19:50:00|11738.5|11737.9|11737.2|11736.6|11738.6|11738|11737.1|11736.5|79
1758743700000|2025-09-24 19:55:00|11736.9|11736.3|11738|11737.1|11739.1|11738.5|11736.1|11735.5|167
1758744000000|2025-09-24 20:00:00|11737.7|11736.8|11738.7|11738.1|11739.3|11738.7|11737.7|11736.8|114
1758744300000|2025-09-24 20:05:00|11738.8|11738.2|11738|11737.4|11739.4|11738.8|11737.3|11736.7|50
1758744600000|2025-09-24 20:10:00|11738.2|11737.6|11738|11737.4|11738.5|11737.8|11737.3|11736.4|69
1758744900000|2025-09-24 20:15:00|11737.9|11737.3|11737.1|11736.5|11738.4|11737.8|11736.4|11735.8|63
1758745200000|2025-09-24 20:20:00|11737|11736.4|11736.7|11736.1|11737.5|11736.9|11736.2|11735.5|51
1758745500000|2025-09-24 20:25:00|11736.6|11736|11738.1|11737.5|11738.1|11737.5|11736|11735.4|48
1758745800000|2025-09-24 20:30:00|11738|11737.4|11738.1|11737.5|11738.4|11737.8|11737.2|11736.3|68
1758746100000|2025-09-24 20:35:00|11738.2|11737.3|11738.1|11737.5|11738.3|11737.6|11737.5|11736.9|55
1758746400000|2025-09-24 20:40:00|11738.2|11737.6|11737|11736.1|11738.4|11737.8|11736.5|11735.7|70
1758746700000|2025-09-24 20:45:00|11737.2|11736.3|11736.5|11735.6|11737.3|11736.6|11736.2|11735.3|124
1758747000000|2025-09-24 20:50:00|11736.2|11735.3|11737.6|11736.7|11738.2|11737.3|11735.3|11734.4|144
1758747300000|2025-09-24 20:55:00|11737.9|11736.4|11739.3|11735.7|11739.5|11737|11737.5|11735.4|297
1758747600000|2025-09-24 21:00:00|11739.2|11735.9|11741.9|11736.3|11742|11736.3|11739.2|11735.3|16
1758747900000|2025-09-24 21:05:00|11742|11736|11741.3|11736.4|11742.1|11736.9|11741|11735.9|13
1758748200000|2025-09-24 21:10:00|11741.2|11736.5|11739.9|11736|11741.3|11736.5|11739.9|11735.9|29
1758748500000|2025-09-24 21:15:00|11739.8|11736.2|11739.8|11736.2|11740|11736.3|11739.5|11736|29
1758748800000|2025-09-24 21:20:00|11740.2|11736.6|11739.9|11735.9|11740.2|11736.6|11739.8|11735.9|17
1758749100000|2025-09-24 21:25:00|11740|11736.3|11741.9|11736|11742.9|11737|11739.9|11736|45
1758749400000|2025-09-24 21:30:00|11742|11735.9|11741.9|11736.1|11742|11736.4|11741.5|11735.9|42
1758749700000|2025-09-24 21:35:00|11741.8|11736.2|11742.2|11735.8|11742.3|11736.3|11741.7|11735.7|34
1758750000000|2025-09-24 21:40:00|11742.3|11735.7|11742.4|11735.8|11742.4|11736.1|11742.1|11735.7|7
1758750300000|2025-09-24 21:45:00|11742.2|11736|11741.9|11736.3|11742.2|11736.3|11741.9|11736|33
1758750600000|2025-09-24 21:50:00|11742|11736.2|11742.3|11736.2|11742.7|11737.2|11741.8|11736.1|101
1758750900000|2025-09-24 21:55:00|11742.2|11736.3|11741.6|11736.8|11742.6|11737|11741.1|11736.1|65
1758751200000|2025-09-24 22:00:00|11741.4|11736.7|11742.5|11739.8|11744.1|11740.3|11741.3|11735.4|110
1758751500000|2025-09-24 22:05:00|11742.2|11740.1|11742.5|11741.2|11743.4|11742|11742.2|11740.1|47
1758751800000|2025-09-24 22:10:00|11742.9|11741|11741.7|11740.4|11743.1|11741.3|11741.3|11739.7|76
1758752100000|2025-09-24 22:15:00|11741.8|11740.7|11742.2|11741.3|11742.9|11741.5|11741.7|11740.4|71
1758752400000|2025-09-24 22:20:00|11742.4|11741.5|11743.5|11742|11744.1|11742.7|11742.4|11741.3|59
1758752700000|2025-09-24 22:25:00|11743.4|11741.9|11743.2|11742.3|11744.7|11743.3|11742|11741.1|84
1758753000000|2025-09-24 22:30:00|11743.1|11742.2|11743.7|11742.8|11744.5|11743.4|11743.1|11742|62
1758753300000|2025-09-24 22:35:00|11743.8|11742.9|11743.9|11742.6|11744.6|11743.7|11743.5|11742.4|52
1758753600000|2025-09-24 22:40:00|11743.8|11742.8|11743.7|11742.8|11743.9|11743|11743|11741.9|35
1758753900000|2025-09-24 22:45:00|11743.8|11742.9|11744.3|11742.8|11744.4|11743.2|11743.5|11742.4|24
1758754200000|2025-09-24 22:50:00|11744.4|11742.9|11744.9|11744|11746|11744.6|11744.4|11742.9|55
1758754500000|2025-09-24 22:55:00|11745.1|11744.2|11745|11744.1|11745.6|11744.7|11744.4|11743.4|36
1758754800000|2025-09-24 23:00:00|11745.1|11744.2|11744.1|11742.8|11745.1|11744.2|11743.3|11742.4|56
1758755100000|2025-09-24 23:05:00|11744|11742.7|11744.3|11743|11744.5|11743.6|11743.8|11742.6|39
1758755400000|2025-09-24 23:10:00|11744.4|11743.1|11745.5|11744.6|11746|11744.9|11744.4|11743.1|47
1758755700000|2025-09-24 23:15:00|11745.4|11744.5|11744.6|11743.7|11745.4|11744.5|11744.5|11743.6|36
1758756000000|2025-09-24 23:20:00|11744.7|11743.8|11744.2|11743|11745.5|11744.6|11743.7|11742.5|79
1758756300000|2025-09-24 23:25:00|11744.4|11743.2|11744.6|11743.4|11744.6|11743.7|11744.1|11743|43
1758756600000|2025-09-24 23:30:00|11744.5|11743.6|11743.5|11742.6|11744.6|11743.6|11743.1|11742.2|41
1758756900000|2025-09-24 23:35:00|11743.6|11742.7|11745|11744.1|11745.1|11744.2|11743.1|11742.2|25
1758757200000|2025-09-24 23:40:00|11744.8|11743.9|11745.1|11744.2|11745.2|11744.3|11744.4|11743.5|32
1758757500000|2025-09-24 23:45:00|11745|11744.1|11745.2|11744.3|11746|11745.1|11744.7|11743.9|70
1758757800000|2025-09-24 23:50:00|11745.3|11744.7|11745.4|11744.8|11747.1|11746.2|11745.3|11744.7|81
1758758100000|2025-09-24 23:55:00|11745.3|11744.7|11742.8|11742.2|11745.8|11745.2|11742.8|11742|71
1758758400000|2025-09-25 00:00:00|11742.4|11741.8|11743.5|11742.9|11744.4|11743.8|11741.7|11741.1|185
1758758700000|2025-09-25 00:05:00|11743.6|11743|11744.3|11743.7|11745.4|11744.8|11743.1|11742.5|129
1758759000000|2025-09-25 00:10:00|11744.5|11743.9|11742.8|11742.2|11744.5|11743.9|11742|11741.4|96
1758759300000|2025-09-25 00:15:00|11742.5|11741.9|11742.3|11741.4|11743|11742.4|11741.4|11740.8|90
1758759600000|2025-09-25 00:20:00|11742.4|11741.5|11741.5|11740.9|11742.4|11741.6|11740.9|11740.3|76
1758759900000|2025-09-25 00:25:00|11741.3|11740.7|11743.1|11742.2|11743.3|11742.4|11741|11740.1|119
1758760200000|2025-09-25 00:30:00|11743.2|11742.3|11744.1|11743.5|11745.8|11744.9|11743.2|11742.3|86
1758760500000|2025-09-25 00:35:00|11744.2|11743.6|11743.8|11742.9|11744.8|11744.2|11743|11742.1|72
1758760800000|2025-09-25 00:40:00|11743.7|11742.8|11743|11742.4|11744.5|11743.9|11742.4|11741.8|67
1758761100000|2025-09-25 00:45:00|11742.9|11742.3|11745.3|11744.7|11745.7|11745.1|11742.5|11741.9|109
1758761400000|2025-09-25 00:50:00|11745.4|11744.8|11743.8|11743.2|11746.3|11745.7|11742.3|11741.7|151
1758761700000|2025-09-25 00:55:00|11743.7|11743.1|11747.5|11746.9|11748.4|11747.8|11743.1|11742.5|192
1758762000000|2025-09-25 01:00:00|11747.6|11747|11748.8|11747.9|11749.8|11749.2|11747.6|11747|186
1758762300000|2025-09-25 01:05:00|11748.9|11748|11747.1|11746.5|11749|11748.1|11747.1|11746.5|94
1758762600000|2025-09-25 01:10:00|11747|11746.4|11745.8|11744.9|11747.2|11746.5|11745.5|11744.6|119
1758762900000|2025-09-25 01:15:00|11745.6|11744.7|11742.8|11741.9|11746.1|11745.2|11742.7|11741.9|125
1758763200000|2025-09-25 01:20:00|11742.7|11741.8|11745|11744.1|11746.1|11745.2|11742.5|11741.6|115
1758763500000|2025-09-25 01:25:00|11744.9|11744|11744.3|11743.4|11745.9|11745|11743.8|11743.2|130
1758763800000|2025-09-25 01:30:00|11744|11743.1|11745.5|11744.9|11746.7|11746.1|11742.9|11742.3|119
1758764100000|2025-09-25 01:35:00|11745.6|11744.6|11743.3|11742.4|11746.5|11745.6|11742.9|11742|130
1758764400000|2025-09-25 01:40:00|11743.1|11742.2|11743|11742.1|11744.1|11743.2|11742.1|11741.2|105
1758764700000|2025-09-25 01:45:00|11743.1|11742.2|11743.2|11742.3|11743.2|11742.3|11740.8|11739.9|115
1758765000000|2025-09-25 01:50:00|11743.4|11742.5|11744.7|11743.8|11745.3|11744.4|11742.3|11741.4|110
1758765300000|2025-09-25 01:55:00|11744.6|11743.7|11744.7|11743.8|11745.6|11744.7|11744.4|11743.5|117
1758765600000|2025-09-25 02:00:00|11744.6|11743.7|11744.3|11743.4|11746.4|11745.6|11744.1|11743.2|111
1758765900000|2025-09-25 02:05:00|11744.1|11743.2|11746.8|11745.9|11746.9|11746|11743.7|11742.8|162
1758766200000|2025-09-25 02:10:00|11746.9|11746|11748|11747.1|11748.5|11747.6|11745.6|11744.7|119
1758766500000|2025-09-25 02:15:00|11747.9|11747|11747.2|11746.3|11748.2|11747.3|11746.9|11746|113
1758766800000|2025-09-25 02:20:00|11747.3|11746.4|11746.6|11746|11747.3|11746.5|11745.9|11745.3|83
1758767100000|2025-09-25 02:25:00|11746.7|11746.1|11747.3|11746.7|11747.6|11747|11746.2|11745.6|83
1758767400000|2025-09-25 02:30:00|11747.4|11746.8|11748.6|11747.7|11748.8|11748|11747.3|11746.4|85
1758767700000|2025-09-25 02:35:00|11748.7|11747.8|11750.3|11749.7|11750.6|11750|11748.3|11747.7|112
1758768000000|2025-09-25 02:40:00|11750.2|11749.6|11751.1|11750.5|11751.6|11751|11749.9|11749.3|78
1758768300000|2025-09-25 02:45:00|11751|11750.4|11752.2|11751.3|11752.6|11751.7|11751|11750.4|68
1758768600000|2025-09-25 02:50:00|11752.3|11751.4|11749.6|11749|11752.3|11751.4|11749.3|11748.7|90
1758768900000|2025-09-25 02:55:00|11749.7|11749.1|11750.4|11749.8|11750.9|11750.1|11748.3|11747.4|119
1758769200000|2025-09-25 03:00:00|11750.3|11749.7|11748.9|11748|11750.3|11749.7|11748.6|11747.7|114
1758769500000|2025-09-25 03:05:00|11749|11748.1|11748.6|11748|11749.5|11748.6|11748.2|11747.3|100
1758769800000|2025-09-25 03:10:00|11748.8|11747.9|11749.2|11748.6|11749.6|11749|11748.6|11747.9|45
1758770100000|2025-09-25 03:15:00|11749.1|11748.5|11750|11749.4|11750.5|11749.8|11748.4|11747.8|51
1758770400000|2025-09-25 03:20:00|11750.1|11749.5|11751.3|11750.4|11751.5|11750.6|11749.6|11749|52
1758770700000|2025-09-25 03:25:00|11751.4|11750.5|11750.6|11749.7|11752|11751.1|11750.4|11749.7|87
1758771000000|2025-09-25 03:30:00|11750.7|11749.8|11751|11750.4|11752|11751.4|11749.8|11749.2|56
1758771300000|2025-09-25 03:35:00|11751.3|11750.7|11751.6|11751|11752|11751.4|11750.7|11750|58
1758771600000|2025-09-25 03:40:00|11751.7|11751.1|11751.3|11750.7|11752|11751.4|11751|11749.5|65
1758771900000|2025-09-25 03:45:00|11751.2|11750.6|11751.5|11750.9|11751.6|11750.9|11750.7|11749.9|68
1758772200000|2025-09-25 03:50:00|11751.4|11750.8|11751.4|11750.8|11751.9|11751.1|11750.4|11749.8|54
1758772500000|2025-09-25 03:55:00|11751.5|11750.9|11752.6|11752|11754.2|11753.6|11751.5|11750.9|73
1758772800000|2025-09-25 04:00:00|11752.7|11752.1|11751.3|11750.7|11753.7|11753.1|11750.9|11749.9|75
1758773100000|2025-09-25 04:05:00|11750.8|11750.2|11749.7|11749.1|11750.8|11750.2|11749.2|11748.6|68
1758773400000|2025-09-25 04:10:00|11749.8|11749.2|11749.9|11749|11750.3|11749.7|11749.4|11748.8|57
1758773700000|2025-09-25 04:15:00|11749.8|11748.9|11750|11749.1|11750.3|11749.6|11749.4|11748.6|55
1758774000000|2025-09-25 04:20:00|11749.9|11749|11752|11751.4|11752|11751.4|11749.9|11749|56
1758774300000|2025-09-25 04:25:00|11751.6|11751|11751.9|11751.3|11752.2|11751.4|11751.4|11750.6|63
1758774600000|2025-09-25 04:30:00|11752|11751.4|11752.5|11751.9|11752.9|11752.3|11752|11751.4|39
1758774900000|2025-09-25 04:35:00|11752.4|11751.8|11752.4|11751.8|11753.2|11752.6|11752.3|11751.7|57
1758775200000|2025-09-25 04:40:00|11752.5|11751.9|11751.6|11750.7|11752.5|11751.9|11750.8|11749.9|84
1758775500000|2025-09-25 04:45:00|11751.7|11750.8|11751.2|11750.3|11753.2|11752.3|11751.2|11750.3|70
1758775800000|2025-09-25 04:50:00|11751.4|11750.5|11751.7|11751.1|11752|11751.4|11750.6|11750|71
1758776100000|2025-09-25 04:55:00|11751.8|11751.2|11752.4|11751.8|11752.5|11751.9|11751.2|11750.6|86
1758776400000|2025-09-25 05:00:00|11752.5|11751.9|11750|11749.4|11752.6|11752|11749.9|11749.3|99
1758776700000|2025-09-25 05:05:00|11750.1|11749.5|11749|11748.4|11750.3|11749.7|11748.7|11748.1|83
1758777000000|2025-09-25 05:10:00|11748.9|11748.3|11746.5|11745.9|11748.9|11748.3|11745.7|11745.1|119
1758777300000|2025-09-25 05:15:00|11746.6|11746|11746.7|11745.8|11746.9|11746|11745.3|11744.2|136
1758777600000|2025-09-25 05:20:00|11746.5|11745.6|11744.5|11743.9|11746.9|11746.3|11744.5|11743.9|82
1758777900000|2025-09-25 05:25:00|11744.3|11743.7|11744.1|11743.5|11745.4|11744.7|11744|11743.4|94
1758778200000|2025-09-25 05:30:00|11744|11743.4|11742.2|11741.3|11744.5|11743.9|11742.1|11741.2|100
1758778500000|2025-09-25 05:35:00|11742.4|11741.5|11744.1|11743.5|11744.5|11743.9|11742.2|11741.3|84
1758778800000|2025-09-25 05:40:00|11744|11743.4|11743.4|11742.8|11744.2|11743.6|11742.1|11741.5|113
1758779100000|2025-09-25 05:45:00|11743.1|11742.5|11743.2|11742.6|11743.4|11742.8|11741.9|11741.3|78
1758779400000|2025-09-25 05:50:00|11743.5|11742.9|11741.2|11740.6|11743.5|11742.9|11740.9|11740.3|122
1758779700000|2025-09-25 05:55:00|11741|11740.4|11742.8|11741.9|11743.6|11743|11741|11740.4|123
1758780000000|2025-09-25 06:00:00|11743.1|11742.2|11741.2|11740.6|11743.1|11742.2|11740.6|11739.9|122
1758780300000|2025-09-25 06:05:00|11741.3|11740.7|11739.8|11739.2|11741.8|11741.2|11739.6|11739|109
1758780600000|2025-09-25 06:10:00|11739.9|11739.3|11742.5|11741.9|11742.6|11742|11738.2|11737.6|138
1758780900000|2025-09-25 06:15:00|11742.8|11742.2|11750.1|11749.2|11752.1|11751.5|11742.3|11741.5|296
1758781200000|2025-09-25 06:20:00|11750|11749.1|11746.6|11746|11751.1|11750.2|11743.9|11743.3|243
1758781500000|2025-09-25 06:25:00|11746.4|11745.8|11747.1|11746.5|11749|11748.4|11745.6|11744.7|217
1758781800000|2025-09-25 06:30:00|11747.2|11746.6|11751.6|11750.7|11752|11751.2|11747.1|11746.5|240
1758782100000|2025-09-25 06:35:00|11751.4|11750.5|11747.2|11746.3|11752.6|11752|11747.1|11746.2|243
1758782400000|2025-09-25 06:40:00|11747.1|11746.2|11747.6|11747|11748|11747|11745.1|11744.2|276
1758782700000|2025-09-25 06:45:00|11747.2|11746.6|11747.8|11747.2|11747.8|11747.2|11745.4|11744.6|176
1758783000000|2025-09-25 06:50:00|11747.7|11747.1|11747.8|11747.2|11749.4|11748.8|11746.1|11745.5|208
1758783300000|2025-09-25 06:55:00|11747.2|11746.6|11746.2|11745.6|11747.8|11747.2|11745.5|11744.6|293
1758783600000|2025-09-25 07:00:00|11746.4|11745.8|11746.7|11746.1|11747.2|11746.6|11745.2|11744.6|214
1758783900000|2025-09-25 07:05:00|11747|11746.4|11745.4|11744.8|11748.5|11747.9|11745.4|11744.7|181
1758784200000|2025-09-25 07:10:00|11745.5|11744.9|11744.2|11743.6|11747.6|11747|11742.2|11741.6|237
1758784500000|2025-09-25 07:15:00|11744.3|11743.7|11747|11746.4|11747.5|11746.9|11744.3|11743.7|199
1758784800000|2025-09-25 07:20:00|11746.9|11746.3|11746|11745.4|11747.6|11747|11745.2|11744.6|174
1758785100000|2025-09-25 07:25:00|11746.1|11745.5|11743.2|11742.3|11747|11746.4|11743.1|11742.2|147
1758785400000|2025-09-25 07:30:00|11743.1|11742.2|11742.8|11742.2|11748.1|11747.5|11740|11739.4|318
1758785700000|2025-09-25 07:35:00|11743.1|11742.5|11743.3|11742.7|11744.7|11743.8|11741.5|11740.9|238
1758786000000|2025-09-25 07:40:00|11743.4|11742.8|11742.1|11741.5|11744|11743.4|11741.5|11740.9|274
1758786300000|2025-09-25 07:45:00|11742|11741.4|11734.4|11733.8|11742.9|11742.3|11733.5|11732.6|479
1758786600000|2025-09-25 07:50:00|11734.5|11733.9|11735.3|11734.7|11736.8|11736.2|11732.8|11732.2|312
1758786900000|2025-09-25 07:55:00|11735.2|11734.6|11733.6|11733|11735.4|11734.8|11732.2|11731.5|312
1758787200000|2025-09-25 08:00:00|11733.7|11733.1|11736.8|11736.2|11736.8|11736.2|11730.9|11730.3|370
1758787500000|2025-09-25 08:05:00|11736.9|11736.3|11739.5|11738.6|11739.9|11739|11735.5|11734.9|277
1758787800000|2025-09-25 08:10:00|11739.4|11738.5|11739|11738.4|11740.6|11739.9|11737.2|11736.3|256
1758788100000|2025-09-25 08:15:00|11738.8|11737.9|11741.4|11740.5|11741.6|11741|11737.8|11736.9|236
1758788400000|2025-09-25 08:20:00|11741.3|11740.4|11737|11736.1|11741.5|11740.6|11736.1|11735.2|222
1758788700000|2025-09-25 08:25:00|11737.1|11736.2|11737.3|11736.4|11738.1|11737.2|11734.2|11733.3|261
1758789000000|2025-09-25 08:30:00|11737.2|11736.3|11736.6|11735.7|11739.5|11738.6|11736.3|11735.4|226
1758789300000|2025-09-25 08:35:00|11736.7|11735.8|11735.7|11735.1|11738.1|11737.2|11735.4|11734.8|212
1758789600000|2025-09-25 08:40:00|11735.5|11734.9|11736.5|11735.9|11736.7|11736|11733.9|11733.3|181
1758789900000|2025-09-25 08:45:00|11736.6|11736|11737.6|11737|11739.4|11738.8|11736.6|11736|193
1758790200000|2025-09-25 08:50:00|11737.2|11736.6|11740.5|11739.4|11740.5|11739.8|11735.9|11735.3|143
1758790500000|2025-09-25 08:55:00|11740.4|11739.5|11742.9|11742.3|11744.6|11744|11740.4|11739.5|208
1758790800000|2025-09-25 09:00:00|11743.1|11742.5|11743.9|11743.3|11745.3|11744.7|11742.4|11741.8|229
1758791100000|2025-09-25 09:05:00|11744|11743.4|11749.1|11748.5|11750.4|11749.8|11743.3|11742.7|201
1758791400000|2025-09-25 09:10:00|11749|11748.1|11748.3|11747.7|11752|11751.4|11747.7|11747|223
1758791700000|2025-09-25 09:15:00|11748.4|11747.8|11746.4|11745.5|11748.7|11748.1|11746|11745.3|158
1758792000000|2025-09-25 09:20:00|11746.2|11745.3|11744.3|11743.7|11746.4|11745.7|11743.9|11743.3|148
1758792300000|2025-09-25 09:25:00|11744.4|11743.8|11742.8|11742.2|11744.6|11744|11742.1|11741.5|145
1758792600000|2025-09-25 09:30:00|11742.7|11742.1|11744|11743.4|11744.6|11744|11741.2|11740.6|160
1758792900000|2025-09-25 09:35:00|11743.7|11743.1|11741.3|11740.7|11743.9|11743.3|11739.5|11738.9|182
1758793200000|2025-09-25 09:40:00|11741.1|11740.5|11743.6|11743|11743.9|11743.3|11741.1|11740.5|131
1758793500000|2025-09-25 09:45:00|11743.4|11742.8|11746|11745.1|11746|11745.1|11743.1|11742.5|152
1758793800000|2025-09-25 09:50:00|11746.2|11745.3|11748.5|11747.6|11748.7|11748.1|11745.9|11745.1|167
1758794100000|2025-09-25 09:55:00|11748.4|11747.5|11745.1|11744.5|11749|11748.4|11744.7|11744.1|221
1758794400000|2025-09-25 10:00:00|11745|11744.4|11746.9|11746.3|11747.5|11746.9|11744.7|11743.8|159
1758794700000|2025-09-25 10:05:00|11746.8|11746.2|11748.5|11747.6|11748.5|11747.9|11746.2|11745.6|150
1758795000000|2025-09-25 10:10:00|11748.6|11747.7|11751.4|11750.8|11751.4|11750.8|11748.3|11747.4|116
1758795300000|2025-09-25 10:15:00|11751.5|11750.9|11752.1|11751.5|11752.6|11751.8|11750.4|11749.8|135
1758795600000|2025-09-25 10:20:00|11751.4|11750.8|11749|11748.4|11751.4|11750.8|11748.3|11747.4|146
1758795900000|2025-09-25 10:25:00|11749.2|11748.3|11748.8|11748.2|11750.4|11749.8|11748.4|11747.8|108
1758796200000|2025-09-25 10:30:00|11748.9|11748.3|11750.4|11749.8|11751.1|11750.5|11748.9|11748.3|134
1758796500000|2025-09-25 10:35:00|11750.3|11749.7|11750.6|11749.7|11750.6|11750|11748.6|11748|145
1758796800000|2025-09-25 10:40:00|11750.5|11749.6|11751.9|11751|11752|11751.4|11749.1|11748.5|152
1758797100000|2025-09-25 10:45:00|11751.8|11750.9|11751.9|11751.3|11754.2|11753.4|11750.6|11750|181
1758797400000|2025-09-25 10:50:00|11751.8|11751.2|11750.7|11750.1|11751.8|11751.2|11749.7|11749.1|120
1758797700000|2025-09-25 10:55:00|11750.6|11750|11747.2|11746.6|11751|11750.4|11747.2|11746.6|156
1758798000000|2025-09-25 11:00:00|11747.3|11746.7|11744.7|11744.1|11747.6|11747|11743.2|11742.6|227
1758798300000|2025-09-25 11:05:00|11744.6|11744|11743.6|11743|11745.2|11744.6|11741.7|11741.1|160
1758798600000|2025-09-25 11:10:00|11743.2|11742.6|11740.7|11740.1|11745.6|11745|11739.7|11738.9|277
1758798900000|2025-09-25 11:15:00|11740.4|11739.8|11743.4|11742.8|11743.7|11743.1|11739.2|11738.6|185
1758799200000|2025-09-25 11:20:00|11742.8|11742.2|11741|11740.4|11743.4|11742.8|11740.3|11739.7|176
1758799500000|2025-09-25 11:25:00|11740.5|11739.9|11742.1|11741.5|11742.9|11742.3|11740.5|11739.9|154
1758799800000|2025-09-25 11:30:00|11742.2|11741.6|11742.7|11742.1|11743.8|11743.1|11741.6|11741|140
1758800100000|2025-09-25 11:35:00|11742.6|11742|11736.8|11736.2|11743.4|11742.8|11736.8|11736.2|222
1758800400000|2025-09-25 11:40:00|11737|11736.4|11736.5|11735.9|11738.6|11738|11735.1|11734.5|234
1758800700000|2025-09-25 11:45:00|11736.2|11735.6|11738|11737.4|11738.7|11738.1|11735.8|11735.2|229
1758801000000|2025-09-25 11:50:00|11737.9|11737.3|11737.2|11736.6|11739|11738.4|11735.1|11734.5|179
1758801300000|2025-09-25 11:55:00|11737.1|11736.5|11740.2|11739.6|11741.3|11740.7|11737.1|11736.5|220
1758801600000|2025-09-25 12:00:00|11740|11739.4|11742.7|11742.1|11745.7|11745.1|11740|11739.4|256
1758801900000|2025-09-25 12:05:00|11742.9|11742.3|11739.2|11738.6|11742.9|11742.3|11737.1|11736.5|220
1758802200000|2025-09-25 12:10:00|11739.5|11738.9|11734.4|11733.8|11739.7|11739.1|11733.5|11732.8|291
1758802500000|2025-09-25 12:15:00|11734.3|11733.7|11735|11734.4|11736.2|11735.5|11732.3|11731.7|262
1758802800000|2025-09-25 12:20:00|11734.8|11734.2|11737.4|11736.8|11737.6|11736.9|11734.6|11734|224
1758803100000|2025-09-25 12:25:00|11737.3|11736.7|11738.6|11733.3|11738.6|11737.2|11735.8|11733.3|265
1758803400000|2025-09-25 12:30:00|11734.8|11728.8|11710.3|11709.7|11734.8|11728.8|11706.6|11706|1680
1758803700000|2025-09-25 12:35:00|11710.5|11709.9|11704.5|11703.9|11711|11710.4|11702.5|11701.9|1011
1758804000000|2025-09-25 12:40:00|11704.9|11704.3|11702|11701.4|11704.9|11704.3|11699.3|11698.4|717
1758804300000|2025-09-25 12:45:00|11701.9|11701.3|11696.1|11695.5|11705.5|11704.9|11693.3|11692.6|800
1758804600000|2025-09-25 12:50:00|11695.7|11695.1|11690.9|11690|11696.2|11695.6|11688.4|11687.1|772
1758804900000|2025-09-25 12:55:00|11691|11690.1|11698.6|11697.7|11699.5|11698.6|11689.9|11689|824
1758805200000|2025-09-25 13:00:00|11698.5|11697.9|11700.1|11699.2|11701.4|11700.5|11693.3|11692.4|710
1758805500000|2025-09-25 13:05:00|11699.6|11698.7|11700.9|11700.3|11706.5|11705.9|11699.2|11698.6|677
1758805800000|2025-09-25 13:10:00|11701|11700.4|11704.3|11703.7|11706.4|11705.8|11697.2|11696.3|608
1758806100000|2025-09-25 13:15:00|11704.5|11703.9|11709.2|11708.3|11710.5|11709.9|11703|11702.4|506
1758806400000|2025-09-25 13:20:00|11709.1|11708.5|11704.5|11703.6|11709.1|11708.5|11703.8|11702.9|376
1758806700000|2025-09-25 13:25:00|11704.8|11703.9|11701.6|11701|11705.2|11704.3|11700.4|11699.5|394
1758807000000|2025-09-25 13:30:00|11701.7|11701.1|11701.6|11701|11704.4|11703.8|11699.2|11698.6|476
1758807300000|2025-09-25 13:35:00|11701.5|11700.9|11701.6|11701|11704.3|11703.6|11699.9|11699.3|436
1758807600000|2025-09-25 13:40:00|11701.5|11700.9|11694.3|11693.7|11701.5|11700.9|11694|11693.1|522
1758807900000|2025-09-25 13:45:00|11694|11693.4|11691.9|11691.3|11694.9|11694.2|11690.1|11689.5|505
1758808200000|2025-09-25 13:50:00|11691.7|11691.1|11686.2|11685.6|11691.9|11691.3|11683.9|11683.2|589
1758808500000|2025-09-25 13:55:00|11686|11685.4|11687|11685.7|11688.8|11688|11683.5|11682.7|522
1758808800000|2025-09-25 14:00:00|11686.8|11685.9|11685.3|11684.4|11688|11687|11680.3|11679.7|556
1758809100000|2025-09-25 14:05:00|11685.4|11684.5|11688|11687.4|11694.9|11694.2|11685.3|11684.4|623
1758809400000|2025-09-25 14:10:00|11688.4|11687.5|11683.7|11683.1|11689.4|11688.8|11683.4|11682.8|507
1758809700000|2025-09-25 14:15:00|11683.5|11682.9|11687.2|11686.6|11688.3|11687.6|11682.6|11682|543
1758810000000|2025-09-25 14:20:00|11687.5|11686.9|11686.4|11685.8|11692.3|11691.7|11682.7|11682.1|505
1758810300000|2025-09-25 14:25:00|11686.5|11685.9|11685.8|11684.9|11688.5|11687.7|11683.8|11682.9|457
1758810600000|2025-09-25 14:30:00|11686|11685.1|11685.4|11684.8|11686.5|11685.9|11682.8|11682.2|516
1758810900000|2025-09-25 14:35:00|11685.1|11684.5|11679.7|11679.1|11686.3|11685.4|11676.3|11675.7|493
1758811200000|2025-09-25 14:40:00|11679.5|11678.9|11681.9|11681.3|11682.1|11681.5|11677|11676.3|436
1758811500000|2025-09-25 14:45:00|11681.8|11681.2|11680.7|11679.8|11683.4|11682.8|11680.2|11679.4|397
1758811800000|2025-09-25 14:50:00|11680.3|11679.7|11675|11674.4|11680.4|11679.8|11674.4|11673.8|490
1758812100000|2025-09-25 14:55:00|11675.2|11674.6|11676.3|11675.7|11678.5|11677.9|11674.8|11674.2|481
1758812400000|2025-09-25 15:00:00|11676.5|11675.6|11671|11670.4|11677|11676.3|11670.2|11669.6|507
1758812700000|2025-09-25 15:05:00|11671.1|11670.5|11670.3|11669.7|11672.8|11672.2|11668.9|11668|347
1758813000000|2025-09-25 15:10:00|11670.5|11669.9|11674|11673.4|11674.9|11674.3|11667.2|11666.6|401
1758813300000|2025-09-25 15:15:00|11674.1|11673.5|11679|11678.4|11679.7|11679.1|11673.3|11672.7|368
1758813600000|2025-09-25 15:20:00|11679.1|11678.5|11675.7|11675.1|11681.1|11680.5|11674.7|11674.1|320
1758813900000|2025-09-25 15:25:00|11675.3|11674.7|11676.4|11675.8|11678.2|11677.3|11674.5|11673.9|312
1758814200000|2025-09-25 15:30:00|11676.5|11675.9|11673.4|11672.8|11676.6|11676|11668.8|11668|400
1758814500000|2025-09-25 15:35:00|11673.3|11672.7|11675.9|11675.3|11676.7|11676.1|11672.8|11672.2|299
1758814800000|2025-09-25 15:40:00|11675.6|11675|11676|11675.4|11678|11677.4|11673.1|11672.5|260
1758815100000|2025-09-25 15:45:00|11675.9|11675.3|11676.6|11676|11676.6|11676|11674.6|11674|188
1758815400000|2025-09-25 15:50:00|11676.9|11676.3|11675.5|11674.6|11677.1|11676.4|11674.1|11673.5|236
1758815700000|2025-09-25 15:55:00|11675.7|11674.8|11672.9|11672.3|11676.5|11675.9|11672.7|11672.1|262
1758816000000|2025-09-25 16:00:00|11672.8|11672.2|11674.2|11673.6|11675.3|11674.7|11671.1|11670.5|257
1758816300000|2025-09-25 16:05:00|11674.3|11673.7|11679.9|11679.3|11680.2|11679.6|11673.5|11672.9|260
1758816600000|2025-09-25 16:10:00|11679.8|11679.2|11680.8|11680.2|11683.9|11683.3|11679.6|11679|292
1758816900000|2025-09-25 16:15:00|11680.9|11680.3|11673.3|11672.7|11681.3|11680.6|11672.7|11672.1|279
1758817200000|2025-09-25 16:20:00|11673.2|11672.6|11678.5|11677.6|11678.5|11677.8|11672.6|11672|296
1758817500000|2025-09-25 16:25:00|11678.4|11677.5|11680.1|11679.2|11680.9|11680.1|11676|11675.4|321
1758817800000|2025-09-25 16:30:00|11679.9|11679|11679.3|11678.7|11680.5|11679.9|11678.3|11677.4|206
1758818100000|2025-09-25 16:35:00|11679.2|11678.6|11675.9|11675.3|11679.2|11678.6|11674.5|11673.9|177
1758818400000|2025-09-25 16:40:00|11675.8|11675.2|11675.6|11675|11678.1|11677.3|11674|11673.4|121
1758818700000|2025-09-25 16:45:00|11676.1|11675.5|11671.9|11671.3|11676.4|11675.8|11671.7|11671.1|149
1758819000000|2025-09-25 16:50:00|11671.7|11671.1|11670.5|11669.9|11671.7|11671.1|11669.5|11668.9|143
1758819300000|2025-09-25 16:55:00|11670.4|11669.8|11671.6|11670.7|11671.7|11671|11669.5|11668.9|151
1758819600000|2025-09-25 17:00:00|11671.5|11670.6|11668.4|11667.8|11672.6|11672|11668.4|11667.8|176
1758819900000|2025-09-25 17:05:00|11668.9|11668.3|11667.7|11667.1|11669.5|11668.9|11667.3|11666.7|147
1758820200000|2025-09-25 17:10:00|11667.6|11667|11669.7|11669.1|11670.3|11669.7|11667.3|11666.7|181
1758820500000|2025-09-25 17:15:00|11669.6|11669|11666.2|11665.6|11670.7|11669.9|11666|11665.4|263
1758820800000|2025-09-25 17:20:00|11665.8|11665.2|11659.5|11658.6|11666.5|11665.6|11658.7|11658.1|325
1758821100000|2025-09-25 17:25:00|11659.2|11658|11653.5|11652.9|11659.3|11658.7|11652.8|11652.2|370
1758821400000|2025-09-25 17:30:00|11653.4|11652.8|11654.4|11653.8|11656.6|11656|11652.9|11652.3|226
1758821700000|2025-09-25 17:35:00|11654|11653.4|11656.3|11655.7|11658.2|11657.3|11653.4|11652.8|192
1758822000000|2025-09-25 17:40:00|11656.7|11656.1|11656.9|11656.3|11658.7|11657.9|11656.3|11655.7|161
1758822300000|2025-09-25 17:45:00|11657|11656.4|11656.5|11655.6|11657.8|11657.2|11655.5|11654.9|145
1758822600000|2025-09-25 17:50:00|11656.7|11655.8|11659.9|11659.3|11660.2|11659.6|11656.1|11655.5|132
1758822900000|2025-09-25 17:55:00|11659.8|11659.2|11657.9|11657.3|11659.8|11659.2|11657.9|11657.3|177
1758823200000|2025-09-25 18:00:00|11658.3|11657.7|11657.5|11656.9|11660.5|11659.9|11656.9|11656.3|216
1758823500000|2025-09-25 18:05:00|11657.8|11657.2|11651.6|11650.7|11658.5|11657.9|11649.8|11649|316
1758823800000|2025-09-25 18:10:00|11651.7|11650.8|11648.4|11647.8|11652.3|11651.4|11646.1|11645.5|404
1758824100000|2025-09-25 18:15:00|11648.3|11647.7|11653|11652.4|11653.4|11652.8|11648.3|11647.7|231
1758824400000|2025-09-25 18:20:00|11653.4|11652.8|11652.7|11652.1|11655.2|11654.6|11652.7|11652.1|177
1758824700000|2025-09-25 18:25:00|11652.6|11652|11651.9|11651.3|11652.9|11652.3|11650.2|11649.6|172
1758825000000|2025-09-25 18:30:00|11651.8|11651.2|11652.6|11652|11653|11652.4|11650.6|11650|112
1758825300000|2025-09-25 18:35:00|11652.4|11651.8|11655.2|11654.6|11655.3|11654.6|11652.3|11651.7|155
1758825600000|2025-09-25 18:40:00|11655.1|11654.5|11654.5|11653.9|11656.7|11655.8|11654.2|11653.6|204
1758825900000|2025-09-25 18:45:00|11654.6|11654|11654.2|11653.6|11655.1|11654.5|11653.1|11652.5|136
1758826200000|2025-09-25 18:50:00|11654.3|11653.7|11655.1|11654.2|11656.9|11656|11653.4|11652.8|131
1758826500000|2025-09-25 18:55:00|11654.7|11653.8|11652.8|11652.2|11655.3|11654.7|11651|11650.4|172
1758826800000|2025-09-25 19:00:00|11652.9|11652.3|11655.9|11655.3|11656.2|11655.6|11652.4|11651.8|212
1758827100000|2025-09-25 19:05:00|11656|11655.4|11656.4|11655.8|11656.6|11656|11654.1|11653.5|156
1758827400000|2025-09-25 19:10:00|11656.3|11655.7|11659.9|11659.3|11660.3|11659.7|11655.8|11655.2|165
1758827700000|2025-09-25 19:15:00|11660|11659.4|11660.2|11659.6|11662.2|11661.3|11660|11659.4|144
1758828000000|2025-09-25 19:20:00|11660.4|11659.8|11662.4|11661.8|11662.6|11662|11659.8|11659.2|131
1758828300000|2025-09-25 19:25:00|11662.5|11661.9|11660.4|11659.8|11663.4|11662.8|11660.4|11659.8|138
1758828600000|2025-09-25 19:30:00|11660.5|11659.9|11658.4|11657.8|11661.4|11660.8|11657.8|11657.2|152
1758828900000|2025-09-25 19:35:00|11658.5|11657.9|11659|11658.4|11659.5|11658.9|11657.8|11657.2|99
1758829200000|2025-09-25 19:40:00|11659.2|11658.6|11658|11657.4|11659.7|11659.1|11657.7|11657.1|121
1758829500000|2025-09-25 19:45:00|11657.8|11657.2|11659.6|11659|11660.5|11659.9|11657|11656.1|92
1758829800000|2025-09-25 19:50:00|11659.7|11659.1|11661.4|11660.8|11661.7|11661.1|11659.5|11658.9|79
1758830100000|2025-09-25 19:55:00|11661.3|11660.7|11661.6|11660.5|11662.5|11661.6|11661|11660.4|125
1758830400000|2025-09-25 20:00:00|11661.4|11660.3|11662.2|11661.6|11662.6|11661.7|11660.7|11659.9|89
1758830700000|2025-09-25 20:05:00|11662.1|11661.5|11660.1|11659.5|11662.9|11662.3|11660.1|11659.5|73
1758831000000|2025-09-25 20:10:00|11660.2|11659.6|11662.7|11662.1|11662.9|11662.3|11659.9|11659.3|76
1758831300000|2025-09-25 20:15:00|11663|11662.4|11664.1|11663.5|11664.1|11663.5|11662.4|11661.8|75
1758831600000|2025-09-25 20:20:00|11664.4|11663.8|11665.3|11664.7|11666|11665.1|11664.4|11663.8|95
1758831900000|2025-09-25 20:25:00|11665.2|11664.6|11665.8|11665.2|11666.2|11665.6|11665.1|11664.5|57
1758832200000|2025-09-25 20:30:00|11665.7|11665.1|11668.7|11667.8|11669|11668.1|11665.6|11664.7|100
1758832500000|2025-09-25 20:35:00|11668.6|11667.7|11668|11667.1|11668.9|11668|11667.6|11666.7|65
1758832800000|2025-09-25 20:40:00|11668.1|11667.2|11668.1|11667.5|11668.8|11667.9|11667.9|11667.2|76
1758833100000|2025-09-25 20:45:00|11668.3|11667.4|11668.8|11667.9|11669.9|11669|11667.5|11666.7|149
1758833400000|2025-09-25 20:50:00|11669|11668.1|11665|11664.1|11669.5|11668.6|11664.7|11663.8|149
1758833700000|2025-09-25 20:55:00|11665.2|11663.7|11668.3|11664.4|11668.9|11666.8|11665|11662.9|523
1758834000000|2025-09-25 21:00:00|11668.9|11663.2|11662.6|11656|11668.9|11663.2|11662.6|11656|6
1758834300000|2025-09-25 21:05:00|11661.7|11655.1|11664.4|11657.8|11665.3|11658.7|11661.7|11655.1|41
1758834600000|2025-09-25 21:10:00|11664.2|11657.6|11664.2|11657.6|11665.2|11658.6|11664.2|11657.6|21
1758834900000|2025-09-25 21:15:00|11663|11656.4|11664.2|11657.6|11664.5|11657.9|11663|11656.4|20
1758835200000|2025-09-25 21:20:00|11664.3|11657.7|11663.5|11656.9|11664.3|11657.7|11662.9|11656.3|22
1758835500000|2025-09-25 21:25:00|11663.6|11657|11664.5|11657.9|11664.8|11658.2|11663.4|11656.8|46
1758835800000|2025-09-25 21:30:00|11664.6|11658|11665.9|11659.3|11665.9|11659.3|11663.2|11656.6|84
1758836100000|2025-09-25 21:35:00|11666|11659.4|11668.2|11661.6|11668.2|11661.6|11663.7|11657.1|484
1758836400000|2025-09-25 21:40:00|11668.3|11661.7|11663.4|11656.8|11668.5|11661.9|11661.8|11655.2|429
1758836700000|2025-09-25 21:45:00|11663.1|11656.5|11664.7|11658.1|11665.3|11658.7|11663.1|11656.5|482
1758837000000|2025-09-25 21:50:00|11664.8|11658.2|11663.6|11657|11665.2|11658.6|11663.3|11656.7|457
1758837300000|2025-09-25 21:55:00|11663.7|11657.1|11663.6|11657|11665.8|11659.2|11662.4|11655.8|701
1758837600000|2025-09-25 22:00:00|11663.7|11657.1|11668.4|11666|11668.5|11666.1|11663.3|11656.7|153
1758837900000|2025-09-25 22:05:00|11668.1|11666.3|11669.4|11667.7|11669.5|11667.8|11668.1|11666.3|85
1758838200000|2025-09-25 22:10:00|11669.5|11668.1|11669.3|11668.1|11669.8|11668.4|11668.8|11667.5|51
1758838500000|2025-09-25 22:15:00|11669|11668.2|11668.6|11667.7|11669.4|11668.2|11668.3|11667.2|65
1758838800000|2025-09-25 22:20:00|11668.8|11667.9|11668.3|11667.4|11669.8|11668.4|11668.3|11666.9|48
1758839100000|2025-09-25 22:25:00|11668.7|11667.1|11668.8|11667.9|11669.3|11668.4|11668.3|11667.1|41
1758839400000|2025-09-25 22:30:00|11668.7|11667.8|11668.5|11667.6|11669.1|11668|11668.2|11667.3|33
1758839700000|2025-09-25 22:35:00|11668.4|11667.5|11668.4|11667.5|11668.4|11667.5|11667.1|11666.2|36
1758840000000|2025-09-25 22:40:00|11668.7|11667.8|11668.9|11668|11669.2|11668.3|11668.2|11667.3|44
1758840300000|2025-09-25 22:45:00|11668.8|11667.9|11668.6|11667.7|11669.2|11668.3|11668.3|11667.4|42
1758840600000|2025-09-25 22:50:00|11668.5|11667.6|11668.3|11667|11669.2|11667.9|11667.5|11666.5|85
1758840900000|2025-09-25 22:55:00|11668.1|11667.4|11668.4|11667|11668.8|11667.9|11667.6|11666.6|46
1758841200000|2025-09-25 23:00:00|11668.5|11667.1|11666.7|11665.3|11668.6|11667.3|11666.5|11665.3|69
1758841500000|2025-09-25 23:05:00|11666.5|11665.6|11667.8|11666.9|11668.1|11667.2|11666.5|11665.4|67
1758841800000|2025-09-25 23:10:00|11667.5|11666.6|11665.7|11664.8|11667.5|11666.6|11665.4|11664.5|65
1758842100000|2025-09-25 23:15:00|11665.5|11664.6|11662.6|11661.7|11666|11665.1|11662.3|11661.4|78
1758842400000|2025-09-25 23:20:00|11662.7|11661.8|11662.1|11661.2|11664.1|11663.1|11662|11661.1|83
1758842700000|2025-09-25 23:25:00|11662|11661.1|11662.1|11660.8|11663.3|11662.4|11660.7|11659.8|85
1758843000000|2025-09-25 23:30:00|11662.2|11661|11661.5|11660.6|11662.4|11661.5|11660.9|11660|165
1758843300000|2025-09-25 23:35:00|11661.6|11660.7|11662|11661.4|11663|11662|11661.3|11660.4|112
1758843600000|2025-09-25 23:40:00|11661.9|11661.3|11662.9|11662.3|11663.6|11663|11661.9|11661.1|80
1758843900000|2025-09-25 23:45:00|11663.3|11662.4|11663.3|11662.4|11663.7|11662.8|11662.1|11661.2|65
1758844200000|2025-09-25 23:50:00|11663.4|11662.5|11662.7|11661.8|11663.4|11662.5|11662.2|11661.3|42
1758844500000|2025-09-25 23:55:00|11662.9|11662|11662.4|11661.8|11663.5|11662.9|11662.1|11661.4|71
1758844800000|2025-09-26 00:00:00|11662.3|11661.7|11662.2|11661.3|11663.4|11662.5|11660.1|11659.2|146
1758845100000|2025-09-26 00:05:00|11662.1|11661.2|11660.8|11659.9|11662.1|11661.2|11658.8|11657.9|142
1758845400000|2025-09-26 00:10:00|11660.9|11660|11662.4|11661.8|11662.9|11662|11659.7|11658.8|149
1758845700000|2025-09-26 00:15:00|11662.3|11661.7|11662.5|11661.6|11663.1|11662.2|11661.3|11660.4|113
1758846000000|2025-09-26 00:20:00|11662.4|11661.5|11663.7|11662.8|11664.5|11663.6|11662|11661.4|119
1758846300000|2025-09-26 00:25:00|11663.4|11662.5|11665.5|11664.6|11665.6|11664.7|11663.4|11662.5|112
1758846600000|2025-09-26 00:30:00|11665.3|11664.4|11664.3|11663.4|11665.5|11664.6|11664|11663.1|82
1758846900000|2025-09-26 00:35:00|11664.2|11663.3|11665.1|11664.2|11666.1|11665.2|11664.2|11663.3|106
1758847200000|2025-09-26 00:40:00|11665|11664.1|11667.2|11666.3|11668|11667.1|11664.7|11664.1|120
1758847500000|2025-09-26 00:45:00|11667.1|11666.2|11666.5|11665.6|11667.7|11667|11666.3|11665.4|99
1758847800000|2025-09-26 00:50:00|11666.6|11665.7|11666.6|11666|11668.5|11667.7|11666|11665.3|176
1758848100000|2025-09-26 00:55:00|11666.5|11665.9|11671.6|11670.4|11671.6|11671|11666.5|11665.9|247
1758848400000|2025-09-26 01:00:00|11671.5|11670.5|11673.3|11672.7|11674.1|11673|11671.4|11670.2|325
1758848700000|2025-09-26 01:05:00|11673|11672.4|11671.7|11671.1|11673.6|11673|11671.2|11670.6|114
1758849000000|2025-09-26 01:10:00|11671.8|11671.2|11672|11671.1|11673.2|11672.3|11670.7|11670.1|125
1758849300000|2025-09-26 01:15:00|11671.9|11671|11672.3|11671.4|11672.8|11672.1|11671.3|11670.5|95
1758849600000|2025-09-26 01:20:00|11672.2|11671.3|11672.1|11671.5|11673.2|11672.3|11671.9|11671|76
1758849900000|2025-09-26 01:25:00|11672|11671.4|11672.5|11671.9|11673.1|11672.2|11670.4|11669.8|96
1758850200000|2025-09-26 01:30:00|11672.4|11671.8|11673.4|11672.8|11674.3|11673.4|11671.3|11670.7|102
1758850500000|2025-09-26 01:35:00|11673.3|11672.7|11670.7|11670.1|11674|11673.3|11670.3|11669.5|94
1758850800000|2025-09-26 01:40:00|11671|11670.4|11669.8|11669.2|11671.2|11670.6|11669.2|11668.6|88
1758851100000|2025-09-26 01:45:00|11669.7|11669.1|11668|11667.4|11670.4|11669.8|11667.5|11666.9|98
1758851400000|2025-09-26 01:50:00|11667.9|11667.3|11667.6|11667|11668.8|11668|11666.9|11666.2|100
1758851700000|2025-09-26 01:55:00|11667.7|11667.1|11668.4|11667.8|11668.4|11667.8|11666.3|11665.7|139
1758852000000|2025-09-26 02:00:00|11668.5|11667.9|11670.5|11669.9|11671.1|11670.4|11668.1|11667.5|91
1758852300000|2025-09-26 02:05:00|11670.4|11669.8|11672.2|11671.6|11672.2|11671.6|11670.1|11669.5|73
1758852600000|2025-09-26 02:10:00|11672|11671.4|11672|11671.1|11673|11672.1|11671.2|11670.6|104
1758852900000|2025-09-26 02:15:00|11671.6|11671|11673.6|11673|11674.3|11673.4|11671.2|11670.6|71
1758853200000|2025-09-26 02:20:00|11673.9|11673.3|11674.3|11673.7|11675.3|11674.3|11673|11672.4|85
1758853500000|2025-09-26 02:25:00|11674.4|11673.3|11676|11675.1|11676.3|11675.4|11673.7|11672.6|137
1758853800000|2025-09-26 02:30:00|11675.9|11675|11677.8|11676.6|11677.9|11677.3|11675.6|11674.8|108
1758854100000|2025-09-26 02:35:00|11677.9|11676.7|11677.1|11676.2|11678.9|11678|11676.6|11675.7|114
1758854400000|2025-09-26 02:40:00|11677.3|11676.4|11677.5|11676.9|11678|11677.4|11677.1|11676|95
1758854700000|2025-09-26 02:45:00|11677.6|11677|11678.8|11678.2|11679.1|11678.4|11677.3|11676.3|58
1758855000000|2025-09-26 02:50:00|11678.7|11678.1|11678.9|11678|11679.5|11678.9|11678.6|11677.8|87
1758855300000|2025-09-26 02:55:00|11678.8|11677.9|11677.2|11676.6|11679.4|11678.5|11676.7|11676.1|91
1758855600000|2025-09-26 03:00:00|11677.4|11676.8|11676.8|11676.2|11677.5|11676.9|11675.5|11674.9|91
1758855900000|2025-09-26 03:05:00|11677.2|11676.6|11677|11676.4|11677.4|11676.8|11676.1|11675.5|67
1758856200000|2025-09-26 03:10:00|11677.1|11676.5|11675.4|11674.8|11677.5|11676.9|11675.2|11674.6|75
1758856500000|2025-09-26 03:15:00|11675.5|11674.9|11676.9|11676.3|11676.9|11676.3|11675.3|11674.7|33
1758856800000|2025-09-26 03:20:00|11676.5|11675.9|11676.2|11675.6|11677.6|11677|11675.6|11675|54
1758857100000|2025-09-26 03:25:00|11676.3|11675.7|11677.5|11676.9|11677.6|11677|11675.6|11675|54
1758857400000|2025-09-26 03:30:00|11677.4|11676.8|11677.7|11677.1|11677.7|11677.1|11676|11675.4|62
1758857700000|2025-09-26 03:35:00|11677.4|11676.8|11676.5|11675.9|11677.5|11676.9|11675.8|11674.9|66
1758858000000|2025-09-26 03:40:00|11676.7|11676.1|11678.7|11678.1|11678.7|11678.1|11676.7|11676|76
1758858300000|2025-09-26 03:45:00|11678.8|11678.2|11678.4|11677.5|11678.8|11678.2|11676.6|11675.7|76
1758858600000|2025-09-26 03:50:00|11678.5|11677.6|11677.2|11676.3|11678.5|11677.6|11676.6|11675.7|86
1758858900000|2025-09-26 03:55:00|11677.3|11676.4|11678.3|11677.4|11678.8|11678.2|11677|11676.1|112
1758859200000|2025-09-26 04:00:00|11678.2|11677.3|11676.1|11675.5|11678.2|11677.3|11675.7|11675.1|101
1758859500000|2025-09-26 04:05:00|11676.2|11675.6|11676.8|11675.9|11677|11676.1|11675|11674.4|73
1758859800000|2025-09-26 04:10:00|11677|11676.1|11679.3|11678.4|11679.5|11678.6|11676.9|11676|81
1758860100000|2025-09-26 04:15:00|11679.4|11678.5|11681.4|11680.5|11682|11681.2|11679.1|11678.2|84
1758860400000|2025-09-26 04:20:00|11681.3|11680.4|11679.2|11678.6|11681.3|11680.5|11678.2|11677.6|87
1758860700000|2025-09-26 04:25:00|11679.5|11678.8|11676.7|11676.1|11679.5|11678.8|11676.3|11675.7|59
1758861000000|2025-09-26 04:30:00|11676.6|11676|11679|11678.4|11679.4|11678.7|11676.5|11675.9|71
1758861300000|2025-09-26 04:35:00|11678.9|11678.3|11680.7|11680.1|11681.2|11680.6|11678.8|11677.9|66
1758861600000|2025-09-26 04:40:00|11681|11679.8|11679.3|11678.7|11681.9|11681.3|11679.1|11678.5|100
1758861900000|2025-09-26 04:45:00|11679.4|11678.8|11680.9|11680.3|11681|11680.4|11679.1|11678.4|67
1758862200000|2025-09-26 04:50:00|11681.2|11680.6|11679.5|11678.6|11681.3|11680.7|11678.8|11677.9|74
1758862500000|2025-09-26 04:55:00|11678.9|11678.3|11680.3|11679.7|11680.6|11679.7|11678.7|11678.1|89
1758862800000|2025-09-26 05:00:00|11680.2|11679.6|11680|11679.4|11680.7|11679.9|11678.6|11677.7|83
1758863100000|2025-09-26 05:05:00|11680.2|11679.6|11679.6|11678.7|11680.7|11680|11679.1|11678.2|63
1758863400000|2025-09-26 05:10:00|11679.5|11678.6|11678.5|11677.9|11680|11679.2|11678|11677.4|71
1758863700000|2025-09-26 05:15:00|11678.7|11678.1|11679.9|11679.3|11680.2|11679.6|11678.7|11678.1|84
1758864000000|2025-09-26 05:20:00|11679.8|11679.2|11681.4|11680.8|11682.2|11681.6|11679|11678.1|94
1758864300000|2025-09-26 05:25:00|11681.5|11680.9|11682.1|11681.5|11682.7|11681.9|11681.4|11680.7|86
1758864600000|2025-09-26 05:30:00|11682|11681.4|11678.8|11678.2|11682.3|11681.7|11678.7|11677.8|101
1758864900000|2025-09-26 05:35:00|11678.7|11678.1|11680.6|11680|11680.7|11680.1|11678|11677.1|78
1758865200000|2025-09-26 05:40:00|11680.5|11679.9|11678.9|11678.3|11681.1|11680.2|11678.8|11678.2|87
1758865500000|2025-09-26 05:45:00|11678.8|11678.2|11679.3|11678.4|11679.3|11678.6|11677.6|11677|88
1758865800000|2025-09-26 05:50:00|11679.1|11678.2|11678.5|11677.6|11679.5|11678.7|11676.5|11675.9|107
1758866100000|2025-09-26 05:55:00|11678.7|11677.8|11677.2|11676.6|11678.7|11677.8|11677|11676.4|104
1758866400000|2025-09-26 06:00:00|11677.3|11676.7|11677.7|11677.1|11678.7|11678.1|11676.2|11675.3|216
1758866700000|2025-09-26 06:05:00|11677.8|11677.2|11682|11681.1|11684.1|11683.4|11677.4|11676.5|319
1758867000000|2025-09-26 06:10:00|11682.6|11681.7|11681.3|11680.7|11682.6|11681.7|11678.9|11678.3|222
1758867300000|2025-09-26 06:15:00|11681|11680.4|11678.1|11677.5|11682|11681.4|11677.5|11676.9|209
1758867600000|2025-09-26 06:20:00|11678|11677.4|11677.5|11676.9|11681.1|11680.5|11677.4|11676.6|167
1758867900000|2025-09-26 06:25:00|11677.6|11677|11678.5|11677.9|11679.8|11679.2|11676.8|11676|209
1758868200000|2025-09-26 06:30:00|11678.1|11677.5|11679.4|11678.8|11679.8|11679.2|11676.9|11676.2|149
1758868500000|2025-09-26 06:35:00|11679.3|11678.7|11680.7|11680.1|11681.6|11681|11678.6|11677.8|181
1758868800000|2025-09-26 06:40:00|11680.4|11679.8|11675.7|11674.8|11681.5|11680.9|11675.2|11674.6|228
1758869100000|2025-09-26 06:45:00|11675.2|11674.3|11673.2|11672.6|11675.8|11674.9|11672.1|11671.5|252
1758869400000|2025-09-26 06:50:00|11673.1|11672.5|11675.8|11674.9|11676.4|11675.7|11673|11672.4|184
1758869700000|2025-09-26 06:55:00|11675.9|11675|11679.9|11679|11680.4|11679.5|11675.2|11674.6|323
1758870000000|2025-09-26 07:00:00|11679.4|11678.5|11681.9|11681.3|11683.4|11682.7|11676.7|11676.1|478
1758870300000|2025-09-26 07:05:00|11682.3|11681.7|11678.2|11677.6|11682.4|11681.8|11678|11677.1|352
1758870600000|2025-09-26 07:10:00|11678.1|11677.5|11677.2|11676.6|11680.8|11680.2|11676.8|11676.2|254
1758870900000|2025-09-26 07:15:00|11677.1|11676.5|11674.2|11673.6|11677.1|11676.5|11673.7|11673.1|243
1758871200000|2025-09-26 07:20:00|11674.4|11673.8|11673.7|11673.1|11674.4|11673.8|11671.8|11670.9|218
1758871500000|2025-09-26 07:25:00|11674.3|11673.7|11676.8|11676.2|11677.5|11676.8|11673.2|11672.6|178
1758871800000|2025-09-26 07:30:00|11676.9|11676.3|11680.6|11680|11680.6|11680|11676.9|11676.3|241
1758872100000|2025-09-26 07:35:00|11680.2|11679.6|11677.8|11677.2|11681.6|11681|11677.5|11676.9|236
1758872400000|2025-09-26 07:40:00|11677.7|11677.1|11674.2|11673.6|11679|11678.4|11674.1|11673.5|232
1758872700000|2025-09-26 07:45:00|11674.1|11673.5|11670.5|11669.6|11674.1|11673.5|11670.3|11669.4|168
1758873000000|2025-09-26 07:50:00|11670.4|11669.5|11671.9|11671.3|11672.4|11671.8|11668.6|11668|199
1758873300000|2025-09-26 07:55:00|11671.8|11671.2|11673.4|11672.8|11674.1|11673.4|11670.8|11670.2|235
1758873600000|2025-09-26 08:00:00|11673.5|11672.9|11678.7|11677.8|11679.5|11678.1|11670.9|11670.3|337
1758873900000|2025-09-26 08:05:00|11678.6|11677.7|11677.6|11677|11681.3|11680.7|11677.4|11676.8|278
1758874200000|2025-09-26 08:10:00|11677.4|11676.8|11678.5|11677.9|11679.3|11678.7|11676.7|11676.1|191
1758874500000|2025-09-26 08:15:00|11678.4|11677.8|11679.7|11679.1|11682.1|11681.2|11678.4|11677.8|164
1758874800000|2025-09-26 08:20:00|11679.9|11679.3|11680.3|11679.7|11682|11681.4|11679.1|11678.2|168
1758875100000|2025-09-26 08:25:00|11680.2|11679.6|11681.6|11680.7|11681.8|11680.9|11678.5|11677.9|196
1758875400000|2025-09-26 08:30:00|11681.7|11680.8|11685.7|11684.8|11686.3|11685.4|11680.5|11679.9|255
1758875700000|2025-09-26 08:35:00|11686|11685.4|11685.7|11684.8|11686.9|11686.3|11684.9|11684.1|165
1758876000000|2025-09-26 08:40:00|11685.6|11684.7|11683.7|11683.1|11688.4|11687.5|11683.6|11683|234
1758876300000|2025-09-26 08:45:00|11683.6|11683|11681.4|11680.8|11683.7|11683.1|11681|11680.1|177
1758876600000|2025-09-26 08:50:00|11681.3|11680.7|11681.1|11680.5|11682.4|11681.8|11680.7|11680.1|125
1758876900000|2025-09-26 08:55:00|11680.8|11680.2|11681|11680.4|11682.3|11681.7|11679.1|11678.5|278
1758877200000|2025-09-26 09:00:00|11680.9|11680.3|11678.2|11677.6|11681.3|11680.7|11677.6|11676.8|188
1758877500000|2025-09-26 09:05:00|11678.1|11677.5|11677.3|11676.7|11679.8|11679.2|11676.4|11675.5|214
1758877800000|2025-09-26 09:10:00|11677.4|11676.8|11677|11676.4|11678.5|11677.9|11676.1|11675.5|176
1758878100000|2025-09-26 09:15:00|11677.2|11676.3|11678.7|11678.1|11680.1|11679.5|11676.3|11675.7|176
1758878400000|2025-09-26 09:20:00|11678.1|11677.5|11679.6|11679|11681.5|11680.6|11677.7|11676.8|187
1758878700000|2025-09-26 09:25:00|11679.5|11678.9|11682.8|11681.9|11683.1|11682.4|11676.4|11675.8|221
1758879000000|2025-09-26 09:30:00|11682.3|11681.4|11682.6|11682|11684.2|11683.3|11681.5|11680.9|205
1758879300000|2025-09-26 09:35:00|11682.5|11681.9|11683.2|11682.6|11684.5|11683.9|11680.8|11680.2|121
1758879600000|2025-09-26 09:40:00|11683.1|11682.5|11682.5|11681.9|11684.1|11683.5|11682|11681.4|133
1758879900000|2025-09-26 09:45:00|11682.6|11682|11681.2|11680.6|11682.8|11682.2|11680.2|11679.6|129
1758880200000|2025-09-26 09:50:00|11681.4|11680.8|11680.4|11679.8|11683.6|11683|11680.4|11679.8|184
1758880500000|2025-09-26 09:55:00|11679.7|11679.1|11678.8|11678.2|11679.7|11679.1|11676.8|11676.2|209
1758880800000|2025-09-26 10:00:00|11678.6|11678|11678.8|11678.2|11678.8|11678.2|11676.5|11675.9|211
1758881100000|2025-09-26 10:05:00|11678.7|11678.1|11679.8|11679.2|11681.2|11680.6|11677.1|11676.5|160
1758881400000|2025-09-26 10:10:00|11679.7|11679.1|11678.9|11678.3|11680.5|11679.9|11678|11677.2|152
1758881700000|2025-09-26 10:15:00|11679|11678.4|11676|11675.4|11679.2|11678.6|11675.7|11675.1|170
1758882000000|2025-09-26 10:20:00|11676.2|11675.6|11673.7|11673.1|11676.2|11675.6|11672.3|11671.7|196
1758882300000|2025-09-26 10:25:00|11673.6|11673|11672.3|11671.7|11673.7|11673.1|11672.1|11671.5|121
1758882600000|2025-09-26 10:30:00|11672.1|11671.5|11672|11671.4|11673.6|11673|11671.2|11670.6|156
1758882900000|2025-09-26 10:35:00|11672.1|11671.5|11669.6|11669|11672.1|11671.5|11669.2|11668.6|146
1758883200000|2025-09-26 10:40:00|11669.5|11668.9|11668.8|11667.9|11670.9|11670.1|11668.6|11667.8|163
1758883500000|2025-09-26 10:45:00|11668.7|11667.8|11665.9|11665|11669.1|11668.2|11665.4|11664.8|191
1758883800000|2025-09-26 10:50:00|11665.7|11664.8|11663|11662.4|11666.8|11666.2|11662.5|11661.6|200
1758884100000|2025-09-26 10:55:00|11662.6|11662|11663.6|11663|11664.3|11663.7|11662.3|11661.7|197
1758884400000|2025-09-26 11:00:00|11663.7|11663.1|11666.1|11665.5|11666.4|11665.5|11663|11662.4|213
1758884700000|2025-09-26 11:05:00|11666.8|11666.2|11668.8|11667.9|11669.3|11668.6|11666.3|11665.7|197
1758885000000|2025-09-26 11:10:00|11668.7|11667.8|11665.9|11665|11668.7|11667.8|11665.3|11664.4|145
1758885300000|2025-09-26 11:15:00|11665.8|11664.9|11668.6|11667.7|11669|11668.1|11664.3|11663.4|174
1758885600000|2025-09-26 11:20:00|11668.7|11667.8|11668.4|11667.8|11669|11668.1|11666.4|11665.8|146
1758885900000|2025-09-26 11:25:00|11668.3|11667.7|11666|11665.4|11668.4|11667.8|11663.2|11662.6|158
1758886200000|2025-09-26 11:30:00|11665.9|11665.3|11670|11669.1|11670.1|11669.5|11665.4|11664.8|190
1758886500000|2025-09-26 11:35:00|11670.1|11669.2|11670|11669.4|11672.5|11671.9|11669.6|11669|179
1758886800000|2025-09-26 11:40:00|11670.1|11669.5|11670.1|11669.2|11671.3|11670.7|11669.4|11668.5|145
1758887100000|2025-09-26 11:45:00|11670|11669.1|11670.6|11670|11671.3|11670.4|11669.5|11668.6|189
1758887400000|2025-09-26 11:50:00|11670.5|11669.9|11675|11674.4|11676|11675.4|11669.6|11668.7|235
1758887700000|2025-09-26 11:55:00|11674.9|11674.3|11668.4|11667.8|11675.6|11675|11668.1|11667.4|282
1758888000000|2025-09-26 12:00:00|11668.5|11667.9|11672.4|11671.8|11673.7|11673|11667.4|11666.8|266
1758888300000|2025-09-26 12:05:00|11672.8|11672.2|11672.3|11671.7|11674.5|11673.9|11671.8|11671.2|177
1758888600000|2025-09-26 12:10:00|11672.5|11671.9|11674.6|11674|11674.6|11674|11671.4|11670.8|163
1758888900000|2025-09-26 12:15:00|11674.7|11674.1|11679|11678.4|11679.7|11679|11674.6|11674|242
1758889200000|2025-09-26 12:20:00|11678.8|11678.2|11677.7|11677.1|11679.7|11678.9|11676.4|11675.8|281
1758889500000|2025-09-26 12:25:00|11677.8|11677.2|11678.7|11677|11680.5|11679.6|11677.6|11676.7|248
1758889800000|2025-09-26 12:30:00|11678.8|11676.6|11675|11674.1|11686.6|11686|11672.2|11671.3|971
1758890100000|2025-09-26 12:35:00|11675.1|11674.2|11674.3|11673.4|11680.5|11679.6|11672.2|11671.3|801
1758890400000|2025-09-26 12:40:00|11674.5|11673.6|11678|11677.1|11678.1|11677.2|11673.4|11672.5|627
1758890700000|2025-09-26 12:45:00|11678.1|11677.2|11681.9|11681|11683.1|11682.2|11675.3|11674.4|523
1758891000000|2025-09-26 12:50:00|11682.1|11681.2|11677.3|11676.4|11682.8|11681.9|11674.6|11673.7|534
1758891300000|2025-09-26 12:55:00|11677.2|11676.3|11683.5|11682.6|11683.5|11682.6|11676.5|11675.6|496
1758891600000|2025-09-26 13:00:00|11683.3|11682.4|11690.5|11689.9|11694.9|11694|11683.3|11682.4|712
1758891900000|2025-09-26 13:05:00|11690.4|11689.8|11692.9|11692.3|11695.1|11694.5|11689.1|11688.5|440
1758892200000|2025-09-26 13:10:00|11692.5|11691.9|11688.7|11687.8|11693.9|11693.3|11686.4|11685.7|363
1758892500000|2025-09-26 13:15:00|11688.6|11687.7|11685.8|11685.2|11692.4|11691.8|11685.3|11684.7|467
1758892800000|2025-09-26 13:20:00|11685.7|11685.1|11680.4|11679.8|11688.3|11687.5|11680|11679.2|380
1758893100000|2025-09-26 13:25:00|11680.3|11679.7|11680.7|11680.1|11682.5|11681.9|11678.6|11678|299
1758893400000|2025-09-26 13:30:00|11680.6|11680|11684.2|11683.6|11685.6|11685|11679|11678.4|411
1758893700000|2025-09-26 13:35:00|11684.3|11683.7|11685.7|11685.1|11688.2|11687.6|11682.8|11682.2|483
1758894000000|2025-09-26 13:40:00|11685.8|11685.2|11684.7|11683.8|11688|11687.1|11683.5|11682.9|458
1758894300000|2025-09-26 13:45:00|11684.4|11683.5|11679|11678.4|11685.3|11684.5|11678.7|11678.1|465
1758894600000|2025-09-26 13:50:00|11678.7|11678.1|11682.7|11681.8|11682.7|11681.8|11678.7|11678.1|374
1758894900000|2025-09-26 13:55:00|11682.6|11681.7|11683.6|11680.2|11685.4|11684.3|11679|11678.4|301
1758895200000|2025-09-26 14:00:00|11683.4|11681.6|11689.9|11689.3|11692.1|11691.2|11683.4|11680.8|545
1758895500000|2025-09-26 14:05:00|11689.8|11689.2|11693|11692.4|11697.3|11696.4|11689.8|11689.2|652
1758895800000|2025-09-26 14:10:00|11693.1|11692.5|11694.7|11693.8|11698.3|11697.4|11692.9|11692.1|559
1758896100000|2025-09-26 14:15:00|11694.5|11693.6|11692.1|11691.2|11697.2|11696.3|11689.9|11689.3|497
1758896400000|2025-09-26 14:20:00|11691.9|11691.3|11688.9|11688.3|11692.9|11692|11688.4|11687.7|424
1758896700000|2025-09-26 14:25:00|11689.1|11688.5|11689.5|11688.9|11691.1|11690.5|11687.3|11686.7|437
1758897000000|2025-09-26 14:30:00|11689.2|11688.6|11692.5|11691.9|11692.6|11692|11688|11687.4|371
1758897300000|2025-09-26 14:35:00|11692.4|11691.8|11694|11693.4|11694.6|11694|11688.5|11687.9|347
1758897600000|2025-09-26 14:40:00|11693.9|11693.3|11703.2|11702.6|11703.5|11702.6|11692.9|11692.3|487
1758897900000|2025-09-26 14:45:00|11702.8|11702.2|11703|11702.4|11704.7|11704.1|11698|11697.4|519
1758898200000|2025-09-26 14:50:00|11703.1|11702.5|11697.4|11696.5|11703.1|11702.5|11696.2|11695.6|486
1758898500000|2025-09-26 14:55:00|11696.6|11695.7|11691.2|11690.6|11696.9|11696.1|11691.2|11690.4|563
1758898800000|2025-09-26 15:00:00|11691.7|11691.1|11694.9|11694|11697.5|11696.6|11690.7|11690|463
1758899100000|2025-09-26 15:05:00|11694.7|11693.8|11689.4|11688.8|11696.1|11695.5|11688.1|11687.5|451
1758899400000|2025-09-26 15:10:00|11689.7|11689.1|11688.2|11687.6|11693.1|11692.2|11688.1|11687.5|352
1758899700000|2025-09-26 15:15:00|11688.3|11687.7|11692.6|11691.7|11692.9|11692|11687.5|11686.9|262
1758900000000|2025-09-26 15:20:00|11692.7|11691.8|11693.7|11692.8|11695.9|11695.3|11691.9|11691.3|223
1758900300000|2025-09-26 15:25:00|11693.6|11692.7|11698.2|11697.6|11698.3|11697.7|11691.6|11690.7|224
1758900600000|2025-09-26 15:30:00|11698.3|11697.7|11698.7|11698.1|11700|11699.4|11697.2|11696.6|231
1758900900000|2025-09-26 15:35:00|11699|11698.4|11694.4|11693.8|11699.8|11699.2|11693|11692.4|208
1758901200000|2025-09-26 15:40:00|11694.3|11693.7|11690.2|11689.6|11695.7|11695.1|11689.8|11689.2|262
1758901500000|2025-09-26 15:45:00|11690|11689.4|11692.6|11692|11692.9|11692.3|11688.9|11688.3|225
1758901800000|2025-09-26 15:50:00|11692.8|11692.2|11692.3|11691.7|11694.4|11693.8|11691.7|11690.9|192
1758902100000|2025-09-26 15:55:00|11692.2|11691.6|11691.4|11690.8|11692.2|11691.6|11688.1|11687.5|246
1758902400000|2025-09-26 16:00:00|11691.6|11691|11689.9|11689.3|11692.2|11691.6|11689.4|11688.8|203
1758902700000|2025-09-26 16:05:00|11689.4|11688.8|11691.5|11690.9|11694|11693.4|11689.4|11688.8|195
1758903000000|2025-09-26 16:10:00|11691.3|11690.7|11688.1|11687.5|11691.9|11691.3|11687.5|11686.9|192
1758903300000|2025-09-26 16:15:00|11688|11687.4|11692.5|11691.9|11692.6|11692|11687.3|11686.4|186
1758903600000|2025-09-26 16:20:00|11692.4|11691.8|11692.6|11692|11694|11693.4|11691.9|11691.3|202
1758903900000|2025-09-26 16:25:00|11692.5|11691.9|11694.2|11693.6|11694.5|11693.9|11692.4|11691.8|136
1758904200000|2025-09-26 16:30:00|11694.3|11693.7|11696.2|11695.6|11697|11696.4|11694.2|11693.6|143
1758904500000|2025-09-26 16:35:00|11695.6|11695|11690.7|11690.1|11696.3|11695.7|11690.6|11690|113
1758904800000|2025-09-26 16:40:00|11690.8|11690.2|11692.8|11692.2|11692.9|11692.3|11690.6|11690|110
1758905100000|2025-09-26 16:45:00|11692.9|11692.3|11695.7|11695.1|11695.9|11695.3|11692.2|11691.6|143
1758905400000|2025-09-26 16:50:00|11695.8|11695.2|11693.4|11692.8|11695.8|11695.2|11692.8|11692.2|155
1758905700000|2025-09-26 16:55:00|11693.5|11692.9|11693.1|11692.5|11694.7|11694.1|11692.8|11692.2|172
1758906000000|2025-09-26 17:00:00|11693.2|11692.6|11694.2|11693.6|11695.4|11694.8|11692.9|11692.3|185
1758906300000|2025-09-26 17:05:00|11694.3|11693.7|11694|11693.4|11694.8|11694.2|11690.9|11690.3|148
1758906600000|2025-09-26 17:10:00|11694.1|11693.5|11695.2|11694.6|11695.8|11695.2|11693.2|11692.6|112
1758906900000|2025-09-26 17:15:00|11695.3|11694.7|11695|11694.4|11695.5|11694.9|11694.7|11694.1|101
1758907200000|2025-09-26 17:20:00|11695.1|11694.5|11697|11696.4|11697.7|11697.1|11694.7|11694.1|121
1758907500000|2025-09-26 17:25:00|11697.1|11696.5|11697.5|11696.9|11697.7|11697.1|11696.1|11695.5|118
1758907800000|2025-09-26 17:30:00|11697.6|11697|11698.9|11698.3|11699.8|11699.2|11697.3|11696.7|80
1758908100000|2025-09-26 17:35:00|11699|11698.4|11700.4|11699.5|11702.2|11701.6|11699|11698.4|143
1758908400000|2025-09-26 17:40:00|11700.3|11699.4|11699.9|11699|11701.4|11700.8|11699.3|11698.7|105
1758908700000|2025-09-26 17:45:00|11700|11699.1|11700|11699.4|11701.3|11700.7|11699.4|11698.8|121
1758909000000|2025-09-26 17:50:00|11699.5|11698.9|11698.9|11698.3|11701.2|11700.6|11698.4|11697.8|111
1758909300000|2025-09-26 17:55:00|11699|11698.4|11699.9|11699.3|11700.6|11700|11698.5|11697.6|159
1758909600000|2025-09-26 18:00:00|11700.1|11699|11700|11699.4|11700.8|11700.2|11698.4|11697.8|175
1758909900000|2025-09-26 18:05:00|11699.8|11699.2|11699.5|11698.9|11700.1|11699.5|11698.5|11697.9|123
1758910200000|2025-09-26 18:10:00|11699.7|11699.1|11699.5|11698.9|11699.9|11699.3|11698.6|11697.8|131
1758910500000|2025-09-26 18:15:00|11699.6|11699|11698.7|11697.8|11700.4|11699.8|11698.7|11697.8|108
1758910800000|2025-09-26 18:20:00|11698.8|11697.9|11699.3|11698.7|11701|11700.4|11698.8|11697.9|99
1758911100000|2025-09-26 18:25:00|11699.4|11698.8|11700.3|11699.7|11700.9|11700.3|11699.4|11698.8|94
1758911400000|2025-09-26 18:30:00|11700.4|11699.8|11701.2|11700.6|11701.4|11700.8|11699.5|11698.9|143
1758911700000|2025-09-26 18:35:00|11701.3|11700.7|11700.6|11700|11702.8|11702.2|11700.6|11699.7|99
1758912000000|2025-09-26 18:40:00|11700.4|11699.8|11699.7|11699.1|11700.8|11700.2|11699.6|11699|65
1758912300000|2025-09-26 18:45:00|11699.8|11699.2|11699.4|11698.8|11699.8|11699.2|11696.5|11695.7|175
1758912600000|2025-09-26 18:50:00|11699.5|11698.9|11703.8|11703.2|11703.8|11703.2|11699.1|11698.5|119
1758912900000|2025-09-26 18:55:00|11703.9|11703.3|11703.9|11703.3|11705.8|11705.2|11703.4|11702.8|168
1758913200000|2025-09-26 19:00:00|11703.8|11703.2|11702.7|11702.1|11704.4|11703.8|11702.4|11701.8|111
1758913500000|2025-09-26 19:05:00|11702.9|11702.3|11704.1|11703.5|11704.9|11704.3|11702.9|11702.3|93
1758913800000|2025-09-26 19:10:00|11704.4|11703.8|11702.8|11702.2|11704.4|11703.8|11702.5|11701.9|55
1758914100000|2025-09-26 19:15:00|11702.9|11702.3|11702.7|11702.1|11703.5|11702.9|11701.8|11701.2|111
1758914400000|2025-09-26 19:20:00|11702.8|11702.2|11701.9|11701.3|11703.1|11702.2|11701.5|11700.9|121
1758914700000|2025-09-26 19:25:00|11701.8|11701.2|11700.7|11700.1|11701.9|11701.3|11700.4|11699.8|111
1758915000000|2025-09-26 19:30:00|11700.5|11699.9|11699.6|11699|11700.9|11700.3|11699.3|11698.7|110
1758915300000|2025-09-26 19:35:00|11699.5|11698.9|11701.1|11700.2|11701.2|11700.3|11699|11698.4|129
1758915600000|2025-09-26 19:40:00|11701.2|11700.3|11701.1|11700.5|11701.8|11701.2|11700.9|11700|116
1758915900000|2025-09-26 19:45:00|11701|11700.4|11702.5|11701.9|11703.1|11702.5|11700.7|11700.1|104
1758916200000|2025-09-26 19:50:00|11702.7|11702.1|11703.3|11702.4|11703.4|11702.8|11700.9|11700.3|78
1758916500000|2025-09-26 19:55:00|11703.4|11702.5|11705.8|11705.2|11705.9|11705.3|11703.2|11702.3|120
1758916800000|2025-09-26 20:00:00|11705.7|11705.1|11705.7|11705.1|11707.3|11706.4|11704.8|11704.2|132
1758917100000|2025-09-26 20:05:00|11706|11705.4|11705|11704.1|11706.4|11705.8|11704.5|11703.6|58
1758917400000|2025-09-26 20:10:00|11704.7|11703.8|11705|11704.1|11705.1|11704.3|11704.2|11703.2|62
1758917700000|2025-09-26 20:15:00|11705.1|11704.2|11705.6|11705|11706.5|11705.9|11705|11704.1|60
1758918000000|2025-09-26 20:20:00|11705.5|11704.9|11704|11703.4|11707.3|11706.7|11703.7|11702.8|90
1758918300000|2025-09-26 20:25:00|11703.7|11703.1|11703.2|11702.3|11704.1|11703.5|11702|11701.4|124
1758918600000|2025-09-26 20:30:00|11703.3|11702.4|11701|11700.1|11704.2|11703.6|11700.8|11699.9|55
1758918900000|2025-09-26 20:35:00|11700.9|11700|11699.6|11698.7|11701.3|11700.2|11699.5|11698.6|49
1758919200000|2025-09-26 20:40:00|11699.7|11698.8|11700.6|11699.7|11700.7|11699.8|11699.4|11698.5|98
1758919500000|2025-09-26 20:45:00|11700.2|11699.3|11702.1|11701.2|11702.3|11701.4|11700.1|11699.2|197
1758919800000|2025-09-26 20:50:00|11702.2|11701.3|11702|11701.1|11703.1|11702.2|11700.9|11700|145
1758920100000|2025-09-26 20:55:00|11702.3|11700.8|11701.9|11696.9|11705.5|11700.8|11701|11696.1|373
1759089600000|2025-09-28 20:00:00|11709.4|11697.8|11709.4|11697.8|11709.4|11700.2|11705.4|11697.8|5
1759089900000|2025-09-28 20:05:00|11709.7|11697.7|11709.4|11697.8|11709.7|11697.8|11709.4|11697.6|3
1759090200000|2025-09-28 20:10:00|11709.7|11697.7|11709.6|11697.6|11709.8|11697.8|11709.6|11697.6|4
1759090500000|2025-09-28 20:15:00|11709.4|11697.8|11709.4|11697.8|11709.4|11697.8|11709.4|11697.8|1
1759090800000|2025-09-28 20:20:00|11709.8|11697.7|11707.6|11698.8|11709.8|11700.2|11705.4|11697.6|5
1759091100000|2025-09-28 20:25:00|11709.6|11697.6|11709.6|11697.6|11709.7|11697.7|11709.5|11697.5|11
1759091400000|2025-09-28 20:30:00|11709.4|11697.8|11710.7|11698.7|11710.7|11700.2|11705.4|11697.8|7
1759091700000|2025-09-28 20:35:00|11710.6|11698.6|11709.4|11697.8|11710.6|11698.6|11709.4|11697.8|2
1759092000000|2025-09-28 20:40:00|11710.3|11698.3|11709.4|11697.8|11710.3|11698.3|11709.4|11697.8|3
1759092300000|2025-09-28 20:45:00|11710.2|11698.2|11710|11698|11710.2|11698.2|11710|11698|3
1759092600000|2025-09-28 20:50:00|11709.4|11697.8|11705.4|11700.3|11709.8|11700.3|11705.4|11697.7|4
1759092900000|2025-09-28 20:55:00|11710.2|11697.6|11709.3|11696.9|11710.2|11699.8|11705.7|11696.9|9
1759093200000|2025-09-28 21:00:00|11708.6|11697.5|11708.2|11697.5|11709.7|11697.5|11708.2|11697.5|3
1759093500000|2025-09-28 21:05:00|11706.7|11699|11706.1|11699.5|11707.5|11699.6|11706.1|11698.2|11
1759093800000|2025-09-28 21:10:00|11705.6|11700|11705.4|11700.3|11706.1|11700.3|11705.4|11699.3|14
1759094100000|2025-09-28 21:15:00|11706|11699.8|11705.9|11699.8|11706|11700.3|11705.4|11699.7|6
1759094400000|2025-09-28 21:20:00|11705.8|11699.5|11705.9|11699.7|11706.1|11700.1|11705.4|11699.5|8
1759094700000|2025-09-28 21:25:00|11706.1|11699.5|11706.1|11699.5|11706.1|11700.2|11705.3|11699.5|11
1759095000000|2025-09-28 21:30:00|11705.4|11699.6|11704.8|11698.9|11706.6|11700.5|11704.6|11698.7|19
1759095300000|2025-09-28 21:35:00|11704.5|11699.4|11704.3|11699.4|11704.9|11699.4|11704.3|11698.8|30
1759095600000|2025-09-28 21:40:00|11704.5|11699|11703.9|11698.7|11704.8|11699.4|11703.9|11698.2|49
1759095900000|2025-09-28 21:45:00|11704.2|11698.6|11704.7|11698.1|11706|11701|11704|11698|533
1759096200000|2025-09-28 21:50:00|11704.1|11698.7|11706.8|11701.8|11706.8|11701.8|11703.2|11698.3|254
1759096500000|2025-09-28 21:55:00|11706.7|11701.7|11706.8|11701.5|11708.7|11703.6|11706.1|11701.4|103
1759096800000|2025-09-28 22:00:00|11707.1|11701.6|11705.7|11703.1|11708.5|11704.6|11705|11699.7|235
1759097100000|2025-09-28 22:05:00|11705.4|11703.4|11705.4|11704.3|11706.1|11704.3|11704.7|11702.6|162
1759097400000|2025-09-28 22:10:00|11705.2|11703.8|11705.5|11704.6|11705.9|11704.7|11704.5|11703.4|86
1759097700000|2025-09-28 22:15:00|11705.9|11705|11705.6|11704.2|11707|11705.6|11705.2|11704.2|128
1759098000000|2025-09-28 22:20:00|11705.9|11704.8|11706|11704.7|11706.4|11705.5|11705.5|11704.2|69
1759098300000|2025-09-28 22:25:00|11705.9|11704.6|11705.2|11704.3|11706.1|11705.2|11704.9|11704|73
1759098600000|2025-09-28 22:30:00|11705.7|11704.8|11705.1|11704.2|11706.4|11705.5|11704.6|11703.7|56
1759098900000|2025-09-28 22:35:00|11704.9|11704|11705.5|11704.6|11705.6|11704.6|11704.3|11703.4|40
1759099200000|2025-09-28 22:40:00|11705.6|11704.7|11704.8|11703.9|11705.6|11704.7|11704.6|11703.7|31
1759099500000|2025-09-28 22:45:00|11704.7|11703.8|11705.1|11704.2|11705.3|11704.3|11704.2|11703.3|45
1759099800000|2025-09-28 22:50:00|11705.2|11704.3|11704.8|11703.9|11705.6|11704.5|11704.8|11703.8|26
1759100100000|2025-09-28 22:55:00|11705|11703.8|11705.2|11704.3|11705.5|11704.4|11704.7|11703.8|33
1759100400000|2025-09-28 23:00:00|11705.3|11704.4|11706.2|11705.3|11707.1|11706|11705.2|11704.3|57
1759100700000|2025-09-28 23:05:00|11706.3|11705.4|11705.5|11704.6|11706.4|11705.5|11704.7|11703.8|45
1759101000000|2025-09-28 23:10:00|11705.6|11704.5|11706.5|11705.6|11706.6|11705.7|11705.5|11704.5|47
1759101300000|2025-09-28 23:15:00|11706.3|11705.4|11707|11706.1|11707.2|11706.3|11706.3|11705.4|43
1759101600000|2025-09-28 23:20:00|11707.1|11706.2|11707.2|11706.3|11707.5|11706.6|11706.8|11705.9|88
1759101900000|2025-09-28 23:25:00|11707.4|11706.5|11708.7|11707.8|11709.6|11708.7|11707.2|11706.3|92
1759102200000|2025-09-28 23:30:00|11708.5|11707.6|11708.4|11707.5|11710.5|11709.6|11708.2|11707.3|82
1759102500000|2025-09-28 23:35:00|11708.3|11707.4|11709|11707.6|11709.5|11708.5|11708.3|11707.3|43
1759102800000|2025-09-28 23:40:00|11708.9|11707.5|11709|11707.6|11709|11707.9|11708|11707|45
1759103100000|2025-09-28 23:45:00|11708.7|11707.8|11708|11707.4|11709.4|11708.5|11708|11707.4|54
1759103400000|2025-09-28 23:50:00|11708.1|11707.5|11707.3|11706.7|11708.3|11707.6|11706.5|11705.6|51
1759103700000|2025-09-28 23:55:00|11707|11706.4|11705.3|11704.7|11707.4|11706.8|11705.1|11704.2|52
1759104000000|2025-09-29 00:00:00|11705.2|11704.6|11714.4|11713.5|11714.6|11713.7|11705.1|11704.2|193
1759104300000|2025-09-29 00:05:00|11714.5|11713.6|11715.9|11715|11716.5|11715.6|11713.8|11712.9|186
1759104600000|2025-09-29 00:10:00|11716.2|11715.3|11718.1|11717.5|11718.4|11717.8|11714.4|11713.5|196
1759104900000|2025-09-29 00:15:00|11718.2|11717.6|11717.4|11716.8|11718.4|11717.8|11716.2|11715.6|98
1759105200000|2025-09-29 00:20:00|11717.5|11716.9|11717.8|11717.2|11719.3|11718.7|11716.9|11716.3|110
1759105500000|2025-09-29 00:25:00|11717.7|11717.1|11717.8|11717.2|11718.4|11717.8|11717.2|11716.6|71
1759105800000|2025-09-29 00:30:00|11717.7|11717.1|11717.1|11716.5|11718.8|11718.1|11717.1|11716.5|67
1759106100000|2025-09-29 00:35:00|11717.4|11716.8|11720.5|11719.6|11721|11719.7|11716.7|11715.8|119
1759106400000|2025-09-29 00:40:00|11720.4|11719.5|11719.9|11719.3|11722|11721.4|11719.9|11719.3|131
1759106700000|2025-09-29 00:45:00|11720|11719.4|11721.3|11720.7|11721.7|11721.1|11720|11719.4|87
1759107000000|2025-09-29 00:50:00|11721.4|11720.8|11723.2|11722.3|11723.2|11722.4|11720.4|11719.6|132
1759107300000|2025-09-29 00:55:00|11723.4|11722.5|11722.1|11721.5|11724.1|11723|11721.4|11720.8|118
1759107600000|2025-09-29 01:00:00|11721.8|11721.2|11718.5|11717.9|11721.9|11721.2|11718.3|11717.7|163
1759107900000|2025-09-29 01:05:00|11718.7|11718.1|11715.9|11715|11719.5|11718.9|11715|11714.1|126
1759108200000|2025-09-29 01:10:00|11715.8|11714.9|11715.8|11714.9|11717.3|11716.4|11715.2|11714.3|99
1759108500000|2025-09-29 01:15:00|11715.9|11715|11717.9|11717.3|11718.4|11717.8|11715.9|11715|106
1759108800000|2025-09-29 01:20:00|11717.8|11717.2|11715.8|11714.9|11719.4|11718.8|11715.6|11714.8|119
1759109100000|2025-09-29 01:25:00|11716.1|11715.5|11718.7|11718.1|11719.5|11718.8|11716.1|11715.5|148
1759109400000|2025-09-29 01:30:00|11718.9|11717.8|11719.1|11718.5|11720.8|11719.9|11717.7|11717|160
1759109700000|2025-09-29 01:35:00|11719|11718.4|11724.4|11723.5|11725.2|11724.2|11719|11718.4|165
1759110000000|2025-09-29 01:40:00|11724.2|11723.3|11722.9|11722|11725.6|11724.7|11722.4|11721.8|145
1759110300000|2025-09-29 01:45:00|11723|11722.1|11722.2|11721.3|11725|11724.1|11721.7|11720.8|152
1759110600000|2025-09-29 01:50:00|11722.1|11721.2|11720.9|11720|11722.9|11722|11720.4|11719.5|146
1759110900000|2025-09-29 01:55:00|11721.1|11720.2|11723.2|11722.3|11723.9|11723.3|11720.6|11719.7|156
1759111200000|2025-09-29 02:00:00|11722.7|11721.8|11724.1|11723.5|11725.4|11724.5|11722.6|11721.7|127
1759111500000|2025-09-29 02:05:00|11724.3|11723.2|11726.8|11726.2|11726.8|11726.2|11724.1|11723.2|113
1759111800000|2025-09-29 02:10:00|11726.9|11726.3|11723.5|11722.6|11727.9|11727.3|11723.2|11722.3|137
1759112100000|2025-09-29 02:15:00|11723.3|11722.4|11724.8|11723.9|11725.1|11724.2|11722.8|11721.9|132
1759112400000|2025-09-29 02:20:00|11725|11723.7|11724.7|11723.8|11727.6|11726.7|11724.1|11723.2|163
1759112700000|2025-09-29 02:25:00|11724.6|11723.7|11724.5|11723.3|11725.9|11725|11723.9|11723|97
1759113000000|2025-09-29 02:30:00|11724.3|11723.2|11724.9|11724.3|11725.1|11724.5|11723.5|11722.6|88
1759113300000|2025-09-29 02:35:00|11724.4|11723.8|11727.9|11727.3|11728|11727.4|11723.9|11723.3|103
1759113600000|2025-09-29 02:40:00|11728|11727.4|11726.7|11725.8|11728.1|11727.4|11725.7|11725.1|71
1759113900000|2025-09-29 02:45:00|11726.6|11726|11726.8|11725.9|11728.5|11727.9|11726.3|11725.7|84
1759114200000|2025-09-29 02:50:00|11726.9|11726|11728|11727.4|11728.6|11727.7|11725.9|11725.3|104
1759114500000|2025-09-29 02:55:00|11728.2|11727.6|11726.3|11725.7|11728.2|11727.6|11725.6|11725|117
1759114800000|2025-09-29 03:00:00|11726.1|11725.5|11727|11726.4|11727.7|11727.1|11725.8|11725.2|122
1759115100000|2025-09-29 03:05:00|11726.9|11726.3|11727.4|11726.8|11728.1|11727.5|11726.5|11725.9|79
1759115400000|2025-09-29 03:10:00|11727.5|11726.9|11728|11727.4|11729|11728.4|11726.6|11726|95
1759115700000|2025-09-29 03:15:00|11727.9|11727.3|11727.6|11727|11728.7|11728.1|11727.4|11726.8|57
1759116000000|2025-09-29 03:20:00|11727.5|11726.9|11728.2|11727.6|11728.4|11727.8|11727.2|11726.5|93
1759116300000|2025-09-29 03:25:00|11728.6|11728|11728.8|11727.9|11729.5|11728.6|11727.9|11727.3|62
1759116600000|2025-09-29 03:30:00|11728.9|11728|11728.8|11727.9|11729.6|11728.8|11728.7|11727.8|58
1759116900000|2025-09-29 03:35:00|11728.7|11727.8|11726.6|11725.7|11728.8|11728.2|11726.3|11725.4|65
1759117200000|2025-09-29 03:40:00|11726.7|11725.8|11728.2|11727.3|11728.2|11727.3|11725.8|11725.2|71
1759117500000|2025-09-29 03:45:00|11728.4|11727.5|11728.5|11727.9|11728.6|11728|11727.3|11726.7|44
1759117800000|2025-09-29 03:50:00|11728.4|11727.8|11728.1|11727.2|11728.4|11727.8|11726.9|11726|76
1759118100000|2025-09-29 03:55:00|11727.9|11727|11725.7|11724.8|11728.7|11728.1|11725.6|11724.8|113
1759118400000|2025-09-29 04:00:00|11725.6|11724.7|11723.5|11722.9|11725.6|11724.7|11723.5|11722.7|96
1759118700000|2025-09-29 04:05:00|11723.4|11722.8|11724.5|11723.6|11724.8|11724.1|11723.1|11722.2|96
1759119000000|2025-09-29 04:10:00|11724.4|11723.8|11725.6|11724.7|11726.3|11725.3|11724.4|11723.8|88
1759119300000|2025-09-29 04:15:00|11725.5|11724.6|11726.9|11726.3|11727.1|11726.5|11725.3|11724.4|59
1759119600000|2025-09-29 04:20:00|11726.7|11726.1|11726.8|11726.2|11727.6|11727|11726|11725.4|90
1759119900000|2025-09-29 04:25:00|11726.3|11725.7|11726.5|11725.9|11727|11726.4|11726.1|11725.2|52
1759120200000|2025-09-29 04:30:00|11726.4|11725.8|11727.3|11726.4|11727.7|11726.8|11726|11725.1|57
1759120500000|2025-09-29 04:35:00|11727.1|11726.2|11728.7|11728.1|11729.2|11728.3|11727.1|11726.2|52
1759120800000|2025-09-29 04:40:00|11729|11728.4|11727.7|11727.1|11729.2|11728.6|11727.3|11726.5|43
1759121100000|2025-09-29 04:45:00|11727.8|11727.2|11728.2|11727.6|11728.9|11728|11727.4|11726.8|79
1759121400000|2025-09-29 04:50:00|11728.5|11727.9|11732.3|11731.7|11733.2|11732.3|11728.2|11727.6|134
1759121700000|2025-09-29 04:55:00|11731.9|11731.3|11727.2|11726.6|11732.4|11731.5|11727.1|11726.5|155
1759122000000|2025-09-29 05:00:00|11727.1|11726.5|11731|11730.1|11731|11730.1|11727.1|11726.2|129
1759122300000|2025-09-29 05:05:00|11731.7|11730.8|11732.4|11731.5|11733.6|11732.2|11730.2|11729.3|145
1759122600000|2025-09-29 05:10:00|11732.2|11731.3|11731.4|11730.5|11732.6|11731.7|11730.2|11729.3|133
1759122900000|2025-09-29 05:15:00|11731.8|11730.9|11730.8|11730.2|11731.9|11731.2|11730.7|11730|88
1759123200000|2025-09-29 05:20:00|11730.9|11730.3|11729.8|11729.2|11730.9|11730.3|11729|11728.3|95
1759123500000|2025-09-29 05:25:00|11730|11729.4|11728.5|11727.9|11730|11729.4|11728.1|11727.5|53
1759123800000|2025-09-29 05:30:00|11728.4|11727.8|11727.7|11726.8|11732.9|11732|11725.7|11724.8|278
1759124100000|2025-09-29 05:35:00|11727.8|11726.9|11727.8|11726.9|11728.3|11727.3|11725|11724.1|187
1759124400000|2025-09-29 05:40:00|11727.7|11726.8|11726.2|11725.3|11728.5|11727.6|11725.4|11724.5|142
1759124700000|2025-09-29 05:45:00|11726.5|11725.6|11724.5|11723.6|11726.7|11725.8|11724.5|11723.5|149
1759125000000|2025-09-29 05:50:00|11724.7|11723.5|11726.2|11725.3|11727|11726|11724.5|11723.5|189
1759125300000|2025-09-29 05:55:00|11725.8|11724.9|11728.5|11727.9|11729.8|11728.9|11725.8|11724.9|293
1759125600000|2025-09-29 06:00:00|11728.1|11727.2|11724.2|11723.3|11728.8|11728.2|11722|11721.1|351
1759125900000|2025-09-29 06:05:00|11723.8|11722.9|11722.3|11721.7|11725.8|11725.2|11722.3|11721.5|215
1759126200000|2025-09-29 06:10:00|11722.4|11721.8|11723.2|11722.6|11725.3|11724.6|11721.8|11721.1|189
1759126500000|2025-09-29 06:15:00|11723.1|11722.5|11724.3|11723.4|11725.9|11725.3|11722.7|11722.1|183
1759126800000|2025-09-29 06:20:00|11724.2|11723.6|11723.5|11722.6|11725.6|11724.7|11721.8|11721|197
1759127100000|2025-09-29 06:25:00|11723.7|11722.8|11723.5|11722.6|11724.4|11723.5|11722.3|11721.4|145
1759127400000|2025-09-29 06:30:00|11723.4|11722.5|11723.9|11723.3|11725|11724.1|11722.9|11722.1|145
1759127700000|2025-09-29 06:35:00|11723.8|11723.2|11724.8|11723.9|11726|11725.4|11723.2|11722.3|142
1759128000000|2025-09-29 06:40:00|11724.7|11723.8|11724.3|11723.7|11725|11724.4|11723.1|11722.5|108
1759128300000|2025-09-29 06:45:00|11723.7|11723.1|11723.3|11722.4|11724.7|11723.8|11721.2|11720.3|196
1759128600000|2025-09-29 06:50:00|11723.7|11722.8|11719.2|11718.6|11723.9|11723.3|11719.1|11718.5|192
1759128900000|2025-09-29 06:55:00|11719.1|11718.5|11720.8|11719.5|11721.3|11720|11718.5|11717.6|272
1759129200000|2025-09-29 07:00:00|11720.7|11719.2|11722.4|11721.8|11723.2|11722.6|11718.3|11717.4|353
1759129500000|2025-09-29 07:05:00|11722.2|11721.6|11724.4|11723.8|11725.9|11725.3|11720.8|11719.9|223
1759129800000|2025-09-29 07:10:00|11724.5|11723.9|11729.8|11729.2|11731.1|11730.5|11724.4|11723.8|277
1759130100000|2025-09-29 07:15:00|11729.7|11729.1|11732.4|11731.8|11733.6|11732.7|11729.6|11729|236
1759130400000|2025-09-29 07:20:00|11732.6|11731.7|11729|11728.1|11733.8|11732.9|11728.2|11727.3|244
1759130700000|2025-09-29 07:25:00|11728.9|11728|11731.4|11730.5|11731.7|11730.8|11728.4|11727.8|228
1759131000000|2025-09-29 07:30:00|11731.6|11730.7|11727.1|11726.2|11732.1|11731.5|11727|11726.1|257
1759131300000|2025-09-29 07:35:00|11726.7|11726.1|11724.2|11723.3|11726.7|11726.1|11723|11722.4|215
1759131600000|2025-09-29 07:40:00|11724.1|11723.2|11726.2|11725.6|11727.1|11726.2|11723.4|11722.8|173
1759131900000|2025-09-29 07:45:00|11726.3|11725.7|11728|11727.4|11728.2|11727.6|11725.8|11725.2|160
1759132200000|2025-09-29 07:50:00|11728.4|11727.8|11729.5|11728.9|11730.3|11729.7|11727.2|11726.6|186
1759132500000|2025-09-29 07:55:00|11729.6|11729|11727.3|11726.7|11732.1|11731.2|11726.6|11725.7|242
1759132800000|2025-09-29 08:00:00|11727.6|11727|11725.6|11724.7|11727.7|11727.1|11723.9|11723.3|231
1759133100000|2025-09-29 08:05:00|11725|11724.1|11725.4|11724.8|11728|11727.4|11724|11723.1|195
1759133400000|2025-09-29 08:10:00|11725.6|11725|11726.6|11726|11726.8|11726.2|11724.5|11723.9|176
1759133700000|2025-09-29 08:15:00|11726.7|11726.1|11718.7|11718.1|11729|11728.4|11718.7|11718.1|318
1759134000000|2025-09-29 08:20:00|11718.6|11718|11711.8|11711.2|11718.7|11718.1|11711.5|11710.9|373
1759134300000|2025-09-29 08:25:00|11711.7|11711.1|11714.2|11712.8|11715.3|11713.6|11708.7|11707.8|327
1759134600000|2025-09-29 08:30:00|11714.3|11712.9|11717.2|11716.6|11718.3|11717.7|11714.3|11712.9|222
1759134900000|2025-09-29 08:35:00|11717|11716.4|11719.3|11718.7|11720.2|11719.6|11716.9|11716.3|123
1759135200000|2025-09-29 08:40:00|11719.4|11718.8|11719.1|11718.5|11720.1|11719.5|11718|11717.4|158
1759135500000|2025-09-29 08:45:00|11719.2|11718.6|11721.2|11720.6|11721.4|11720.8|11718.8|11718.2|166
1759135800000|2025-09-29 08:50:00|11721.5|11720.9|11720.9|11720.3|11722.6|11722|11719.1|11718.5|196
1759136100000|2025-09-29 08:55:00|11721|11720.4|11724|11723.4|11724.2|11723.6|11720.9|11720.3|183
1759136400000|2025-09-29 09:00:00|11724.1|11723.5|11723.5|11722.9|11725.6|11725|11722.4|11721.8|169
1759136700000|2025-09-29 09:05:00|11723.9|11723.3|11722|11721.4|11726.2|11725.6|11721.8|11721.2|190
1759137000000|2025-09-29 09:10:00|11722.4|11721.8|11721.7|11721.1|11724|11723.4|11721.2|11720.6|140
1759137300000|2025-09-29 09:15:00|11721.9|11721.3|11722|11721.4|11726.4|11725.8|11721.8|11721.2|167
1759137600000|2025-09-29 09:20:00|11722.1|11721.5|11722.2|11721.6|11722.4|11721.8|11719.9|11719.3|142
1759137900000|2025-09-29 09:25:00|11722.1|11721.5|11724.2|11723.6|11725.9|11725.3|11721.4|11720.5|200
1759138200000|2025-09-29 09:30:00|11724.3|11723.7|11723|11722.4|11724.5|11723.8|11722.6|11722|162
1759138500000|2025-09-29 09:35:00|11723.1|11722.5|11723|11722.4|11724.3|11723.5|11722.2|11721.3|142
1759138800000|2025-09-29 09:40:00|11723.1|11722.2|11721.4|11720.8|11723.5|11722.6|11719.8|11719.2|143
1759139100000|2025-09-29 09:45:00|11721.6|11721|11717.4|11716.8|11721.6|11721|11717|11716.3|173
1759139400000|2025-09-29 09:50:00|11717.6|11717|11719.4|11718.8|11720.4|11719.7|11717.4|11716.5|129
1759139700000|2025-09-29 09:55:00|11719.3|11718.7|11717.8|11717.2|11719.4|11718.8|11717.5|11716.9|189
1759140000000|2025-09-29 10:00:00|11717.6|11717|11718.9|11718.3|11719.6|11719|11717.1|11716.5|151
1759140300000|2025-09-29 10:05:00|11718.4|11717.8|11717.9|11717|11719.3|11718.7|11717.3|11716.7|92
1759140600000|2025-09-29 10:10:00|11718.2|11717.6|11718.9|11718|11719.2|11718.6|11715.7|11715.1|112
1759140900000|2025-09-29 10:15:00|11719|11718.1|11717.1|11716.2|11720|11719.4|11717|11716.2|118
1759141200000|2025-09-29 10:20:00|11717.6|11716.7|11720|11719.4|11720.8|11720.2|11717.6|11716.7|153
1759141500000|2025-09-29 10:25:00|11719.7|11719.1|11719.7|11719.1|11720|11719.4|11717.3|11716.7|144
1759141800000|2025-09-29 10:30:00|11719.8|11719.2|11719.9|11719.3|11720.8|11720.2|11717.8|11717.2|106
1759142100000|2025-09-29 10:35:00|11719.8|11719.2|11717.7|11717.1|11719.9|11719.3|11716.4|11715.8|175
1759142400000|2025-09-29 10:40:00|11717.8|11717.2|11717.5|11716.9|11718|11717.4|11716.2|11715.6|110
1759142700000|2025-09-29 10:45:00|11717.6|11717|11719.2|11718.6|11719.5|11718.8|11717.2|11716.6|93
1759143000000|2025-09-29 10:50:00|11719.3|11718.7|11721.7|11721.1|11722.5|11721.6|11718.3|11717.7|146
1759143300000|2025-09-29 10:55:00|11721.6|11721|11719.9|11719|11721.6|11721|11718.7|11718.1|120
1759143600000|2025-09-29 11:00:00|11720|11719.1|11716.3|11715.7|11720.5|11719.9|11716.3|11715.7|175
1759143900000|2025-09-29 11:05:00|11716.4|11715.8|11716.9|11716.3|11717.9|11717.3|11715.8|11715.2|102
1759144200000|2025-09-29 11:10:00|11717|11716.4|11714.5|11713.6|11717.4|11716.8|11713.4|11712.6|195
1759144500000|2025-09-29 11:15:00|11714.4|11713.5|11713.6|11712.7|11716.2|11715.6|11713.4|11712.5|147
1759144800000|2025-09-29 11:20:00|11713.5|11713|11714.9|11714.3|11714.9|11714.3|11712.2|11711.3|174
1759145100000|2025-09-29 11:25:00|11714.5|11713.9|11710.3|11709.7|11714.7|11714.1|11710.3|11709.4|171
1759145400000|2025-09-29 11:30:00|11710|11709.4|11712.6|11712|11713.4|11712.8|11709.7|11709.1|186
1759145700000|2025-09-29 11:35:00|11712.5|11711.9|11715.2|11714.6|11717.1|11716.5|11712.3|11711.7|152
1759146000000|2025-09-29 11:40:00|11715.1|11714.5|11715.4|11714.8|11717.3|11716.4|11715|11714.4|135
1759146300000|2025-09-29 11:45:00|11715.2|11714.6|11712.2|11711.6|11715.6|11715|11712.1|11711.5|160
1759146600000|2025-09-29 11:50:00|11712.3|11711.7|11715.9|11715|11717|11716.4|11712.2|11711.6|243
1759146900000|2025-09-29 11:55:00|11716.9|11716|11729.1|11728.5|11731|11730.3|11716.5|11715.8|580
1759147200000|2025-09-29 12:00:00|11729.2|11728.6|11727.9|11727.3|11734.7|11734.1|11727.4|11726.8|646
1759147500000|2025-09-29 12:05:00|11727.8|11727.2|11723.8|11723.2|11728.2|11727.6|11723.3|11722.7|329
1759147800000|2025-09-29 12:10:00|11723.9|11723.3|11725.1|11724.5|11725.7|11725|11720.8|11720.1|287
1759148100000|2025-09-29 12:15:00|11725.2|11724.6|11727.7|11727.1|11728.6|11728|11723.2|11722.6|235
1759148400000|2025-09-29 12:20:00|11727.5|11726.9|11722.6|11721.7|11727.5|11726.9|11722.3|11721.4|230
1759148700000|2025-09-29 12:25:00|11722.2|11721.3|11721.4|11720.5|11722.8|11721.9|11719.2|11718.3|257
1759149000000|2025-09-29 12:30:00|11721.6|11721|11723.4|11722.8|11723.7|11723.1|11718.7|11717.9|288
1759149300000|2025-09-29 12:35:00|11723.6|11723|11738.6|11738|11738.8|11738.1|11723.1|11722.5|737
1759149600000|2025-09-29 12:40:00|11738.5|11737.9|11736.6|11735.7|11739.8|11738.9|11733.2|11732.6|419
1759149900000|2025-09-29 12:45:00|11736.9|11736|11742.8|11741.9|11743.4|11742.5|11735.9|11735.1|399
1759150200000|2025-09-29 12:50:00|11742.9|11742.2|11746|11745.4|11747.1|11746.3|11741.2|11740.3|528
1759150500000|2025-09-29 12:55:00|11746.8|11745.9|11750.1|11749.5|11751.3|11750.7|11745.6|11745|731
1759150800000|2025-09-29 13:00:00|11750|11749.4|11744.3|11743.7|11751.5|11750.9|11742.9|11742.3|644
1759151100000|2025-09-29 13:05:00|11744.2|11743.6|11741.9|11741.3|11745.3|11744.7|11740.5|11739.9|383
1759151400000|2025-09-29 13:10:00|11741.7|11741.1|11742|11741.4|11744.4|11743.6|11741.2|11740.6|307
1759151700000|2025-09-29 13:15:00|11742.3|11741.7|11741.7|11741.1|11743|11742.4|11740.8|11739.9|277
1759152000000|2025-09-29 13:20:00|11741.6|11741|11738.9|11738.3|11743|11742.4|11737.7|11737.1|303
1759152300000|2025-09-29 13:25:00|11739|11738.4|11742.8|11742.2|11743.4|11742.5|11738.3|11737.4|292
1759152600000|2025-09-29 13:30:00|11743.3|11742.7|11748|11747.1|11748.3|11747.5|11741.2|11740.6|407
1759152900000|2025-09-29 13:35:00|11747.9|11747|11746|11745.1|11751.9|11751.3|11744.5|11743.6|480
1759153200000|2025-09-29 13:40:00|11745.8|11744.9|11749.9|11749|11752.4|11751.8|11745.3|11744.4|354
1759153500000|2025-09-29 13:45:00|11750|11749.1|11751|11750.4|11754.7|11753.8|11749.4|11748.5|428
1759153800000|2025-09-29 13:50:00|11751.3|11750.2|11747.2|11746.6|11751.3|11750.3|11745.5|11744.6|360
1759154100000|2025-09-29 13:55:00|11747.3|11746.7|11741.8|11740.9|11747.7|11747|11741.3|11740.7|322
1759154400000|2025-09-29 14:00:00|11741.5|11740.6|11739.2|11738.6|11744.7|11744.1|11736.3|11735.4|475
1759154700000|2025-09-29 14:05:00|11739.7|11739.1|11742.3|11741.7|11743|11742.4|11738.5|11737.8|378
1759155000000|2025-09-29 14:10:00|11742.2|11741.6|11740.6|11739.7|11742.2|11741.6|11737.9|11737.3|300
1759155300000|2025-09-29 14:15:00|11740.7|11739.8|11735.2|11734.6|11741.2|11740.6|11735.1|11734.5|274
1759155600000|2025-09-29 14:20:00|11735.3|11734.7|11734.1|11733.5|11738.7|11737.8|11733|11732.4|288
1759155900000|2025-09-29 14:25:00|11734.2|11733.6|11735.4|11734.8|11735.6|11735|11733|11732.4|257
1759156200000|2025-09-29 14:30:00|11735.5|11734.9|11732.7|11732.1|11737.5|11736.9|11732.5|11731.9|282
1759156500000|2025-09-29 14:35:00|11732.4|11731.8|11732.7|11732.1|11733.7|11733.1|11730.7|11730.1|275
1759156800000|2025-09-29 14:40:00|11732.8|11732.2|11733.7|11732.8|11735.7|11735.1|11732.4|11731.8|247
1759157100000|2025-09-29 14:45:00|11733.6|11732.7|11734.8|11734.2|11735.4|11734.8|11732|11731.4|289
1759157400000|2025-09-29 14:50:00|11735.1|11734.5|11730.3|11729.7|11735.4|11734.5|11730.3|11729.5|408
1759157700000|2025-09-29 14:55:00|11730.5|11729.9|11730.4|11729.8|11734.6|11734|11729.6|11729|351
1759158000000|2025-09-29 15:00:00|11730.3|11729.7|11730.6|11730|11734.5|11733.6|11729.2|11728.6|420
1759158300000|2025-09-29 15:05:00|11730.5|11729.9|11727.3|11726.4|11731|11730.4|11726.5|11725.9|337
1759158600000|2025-09-29 15:10:00|11727.2|11726.3|11726|11725.4|11728.7|11728.1|11724.1|11723.5|289
1759158900000|2025-09-29 15:15:00|11726.4|11725.5|11728.3|11727.4|11728.3|11727.4|11723.1|11722.2|337
1759159200000|2025-09-29 15:20:00|11728.5|11727.6|11731.1|11730.5|11733.2|11732.4|11727.8|11727|278
1759159500000|2025-09-29 15:25:00|11731.2|11730.6|11733.3|11732.4|11734.6|11733.7|11730.7|11729.9|219
1759159800000|2025-09-29 15:30:00|11732.5|11731.9|11730|11729.4|11732.5|11731.9|11728.4|11727.8|271
1759160100000|2025-09-29 15:35:00|11729.9|11729.3|11730.1|11729.5|11732.6|11731.7|11728.5|11727.9|305
1759160400000|2025-09-29 15:40:00|11730.2|11729.6|11729.9|11729.3|11734.2|11733.6|11728.8|11728.2|179
1759160700000|2025-09-29 15:45:00|11729.6|11729|11729.9|11729.3|11731.8|11731.2|11729|11728.4|134
1759161000000|2025-09-29 15:50:00|11729.8|11729.2|11728.8|11728.2|11730.6|11730|11728.1|11727.5|184
1759161300000|2025-09-29 15:55:00|11729.2|11728.6|11729.1|11728.5|11731.9|11731.3|11728.9|11728.3|227
1759161600000|2025-09-29 16:00:00|11729.2|11728.6|11726.8|11726.2|11730.1|11729.5|11726.3|11725.7|200
1759161900000|2025-09-29 16:05:00|11726.4|11725.8|11728.7|11728.1|11729.1|11728.5|11726.4|11725.8|115
1759162200000|2025-09-29 16:10:00|11729.1|11728.5|11729.2|11728.6|11729.9|11729.3|11727.6|11727|120
1759162500000|2025-09-29 16:15:00|11729.1|11728.5|11727.8|11727.2|11731.1|11730.5|11726.4|11725.8|135
1759162800000|2025-09-29 16:20:00|11728.1|11727.5|11730.7|11729.8|11730.8|11729.9|11727.3|11726.7|100
1759163100000|2025-09-29 16:25:00|11730.6|11729.7|11730.2|11729.6|11733.2|11732.6|11730|11729.4|144
1759163400000|2025-09-29 16:30:00|11730.1|11729.5|11729.2|11728.6|11730.3|11729.7|11728.7|11728.1|92
1759163700000|2025-09-29 16:35:00|11729.3|11728.7|11729|11728.1|11729.8|11729.1|11728.6|11728|81
1759164000000|2025-09-29 16:40:00|11728.8|11727.9|11726.3|11725.4|11729.4|11728.5|11726|11725.1|124
1759164300000|2025-09-29 16:45:00|11726.4|11725.5|11727|11726.4|11727.1|11726.5|11725.7|11725.1|84
1759164600000|2025-09-29 16:50:00|11726.9|11726.3|11727.2|11726.6|11729|11728.3|11726.8|11726.2|126
1759164900000|2025-09-29 16:55:00|11727.3|11726.7|11729.6|11729|11729.6|11729|11727.2|11726.6|104
1759165200000|2025-09-29 17:00:00|11729.5|11728.9|11728.6|11728|11732.1|11731.5|11727.7|11727.1|146
1759165500000|2025-09-29 17:05:00|11728.7|11728.1|11728.7|11728.1|11730.3|11729.7|11728.5|11727.7|85
1759165800000|2025-09-29 17:10:00|11728.3|11727.7|11727.5|11726.9|11728.5|11727.9|11726.7|11726|86
1759166100000|2025-09-29 17:15:00|11727.7|11727.1|11726.2|11725.6|11727.7|11727.1|11726.1|11725.5|86
1759166400000|2025-09-29 17:20:00|11726|11725.4|11724.4|11723.8|11726.5|11725.9|11724.4|11723.8|86
1759166700000|2025-09-29 17:25:00|11724.3|11723.7|11724.2|11723.6|11724.8|11724.2|11723.6|11723|133
1759167000000|2025-09-29 17:30:00|11724.3|11723.7|11723.6|11723|11724.9|11724.3|11722.6|11722|108
1759167300000|2025-09-29 17:35:00|11723.7|11723.1|11724.6|11724|11725|11724.4|11723.5|11722.9|88
1759167600000|2025-09-29 17:40:00|11724.5|11723.9|11724.3|11723.7|11725.2|11724.6|11723.4|11722.8|117
1759167900000|2025-09-29 17:45:00|11724.5|11723.9|11725.2|11724.6|11725.3|11724.7|11723.6|11723|97
1759168200000|2025-09-29 17:50:00|11725|11724.4|11725.8|11724.9|11726.2|11725.4|11724.5|11723.9|80
1759168500000|2025-09-29 17:55:00|11725.6|11725|11722.1|11721.5|11725.8|11725.2|11722.1|11721.5|152
1759168800000|2025-09-29 18:00:00|11722.6|11721.7|11722.2|11721.3|11723.1|11722.5|11720.3|11719.4|159
1759169100000|2025-09-29 18:05:00|11722.1|11721.2|11723.6|11722.7|11723.9|11723|11722.1|11721.2|83
1759169400000|2025-09-29 18:10:00|11723.5|11722.6|11724.3|11723.7|11725.3|11724.7|11723.1|11722.2|68
1759169700000|2025-09-29 18:15:00|11724.2|11723.6|11727.8|11726.9|11727.8|11727|11724.2|11723.6|89
1759170000000|2025-09-29 18:20:00|11727.9|11727|11727.6|11726.7|11728.3|11727.7|11727.1|11726.5|115
1759170300000|2025-09-29 18:25:00|11727.5|11726.6|11727.9|11727.3|11728.3|11727.7|11727.2|11726.6|85
1759170600000|2025-09-29 18:30:00|11728|11727.1|11726.2|11725.6|11728.6|11727.6|11726|11725.4|114
1759170900000|2025-09-29 18:35:00|11726.3|11725.7|11729.8|11729.2|11730.1|11729.5|11726.1|11725.5|128
1759171200000|2025-09-29 18:40:00|11729.9|11729.3|11729.8|11728.9|11731.7|11730.5|11729.3|11728.7|121
1759171500000|2025-09-29 18:45:00|11729.7|11728.8|11732.1|11731.5|11732.8|11732.2|11728.1|11727.3|116
1759171800000|2025-09-29 18:50:00|11732|11731.4|11732|11731.4|11732.1|11731.5|11730.1|11729.5|97
1759172100000|2025-09-29 18:55:00|11732.1|11731.5|11731.8|11731.2|11732.9|11732.3|11731|11730.4|151
1759172400000|2025-09-29 19:00:00|11731.5|11730.9|11728|11727.4|11731.6|11731|11728|11727.1|138
1759172700000|2025-09-29 19:05:00|11728.1|11727.5|11727.2|11726.6|11728.2|11727.5|11726.7|11725.9|102
1759173000000|2025-09-29 19:10:00|11727.4|11726.5|11729.4|11728.8|11729.4|11728.8|11727|11726.4|87
1759173300000|2025-09-29 19:15:00|11729.3|11728.7|11731.7|11731.1|11731.7|11731.1|11729.2|11728.6|83
1759173600000|2025-09-29 19:20:00|11731.6|11731|11730.4|11729.8|11732.2|11731.4|11730.2|11729.6|75
1759173900000|2025-09-29 19:25:00|11730.6|11730|11730.8|11730.2|11731.5|11730.9|11730.3|11729.7|60
1759174200000|2025-09-29 19:30:00|11730.7|11730.1|11731|11730.4|11731.5|11730.9|11730.4|11729.6|57
1759174500000|2025-09-29 19:35:00|11730.5|11729.9|11729.9|11729|11730.9|11730.3|11729|11728.1|75
1759174800000|2025-09-29 19:40:00|11729.8|11728.9|11729.3|11728.7|11730.1|11729.5|11729.1|11728.4|75
1759175100000|2025-09-29 19:45:00|11729.2|11728.6|11728.5|11727.9|11729.5|11728.8|11727.7|11727.1|61
1759175400000|2025-09-29 19:50:00|11728.6|11728|11728|11727.4|11728.8|11728.2|11727.3|11726.7|91
1759175700000|2025-09-29 19:55:00|11728.2|11727.6|11728.4|11727.5|11729.1|11728.2|11727.4|11726.5|112
1759176000000|2025-09-29 20:00:00|11728.3|11727.4|11727.1|11726.2|11728.4|11727.7|11726.5|11725.6|85
1759176300000|2025-09-29 20:05:00|11727|11726.1|11725.8|11724.9|11728.1|11727.4|11725|11724.1|55
1759176600000|2025-09-29 20:10:00|11726.2|11725.3|11726.1|11725.2|11727.2|11726.3|11726|11725.1|48
1759176900000|2025-09-29 20:15:00|11726.5|11725.6|11727.4|11725.9|11727.5|11726|11726|11725.1|55
1759177200000|2025-09-29 20:20:00|11727.5|11726|11725.3|11724|11727.6|11726.3|11725.2|11724|108
1759177500000|2025-09-29 20:25:00|11725|11724.1|11724.6|11723.7|11726|11725.1|11724.4|11723.5|71
1759177800000|2025-09-29 20:30:00|11724.8|11723.6|11725|11724.1|11725.5|11724.6|11724.7|11723.6|36
1759178100000|2025-09-29 20:35:00|11725.1|11724.2|11725.9|11725|11726.1|11725.2|11724.1|11723.2|53
1759178400000|2025-09-29 20:40:00|11725.8|11724.9|11726.1|11725.2|11726.4|11725.3|11725.6|11724.7|50
1759178700000|2025-09-29 20:45:00|11726.3|11725.4|11726.3|11725.4|11726.4|11725.5|11725.2|11724.3|79
1759179000000|2025-09-29 20:50:00|11726.2|11725.3|11727.5|11726.6|11727.5|11726.6|11725.3|11724.4|75
1759179300000|2025-09-29 20:55:00|11727.9|11726.4|11730.3|11723.8|11730.8|11726.6|11727.8|11723.8|210
1759179600000|2025-09-29 21:00:00|11730.5|11723.9|11729|11722.4|11730.7|11724.1|11729|11722.4|6
1759179900000|2025-09-29 21:05:00|11729.4|11722.8|11729.6|11723|11729.8|11723.2|11729.4|11722.8|9
1759180200000|2025-09-29 21:10:00|11729.7|11723.1|11729.6|11723|11729.7|11723.1|11729.6|11723|14
1759180500000|2025-09-29 21:15:00|11729.7|11723.1|11730.6|11724|11730.6|11724|11729.7|11723.1|16
1759180800000|2025-09-29 21:20:00|11730.5|11723.9|11730.3|11723.7|11730.9|11724.3|11730.2|11723.6|15
1759181100000|2025-09-29 21:25:00|11730.4|11723.8|11731.2|11724.6|11731.2|11724.6|11730.4|11723.8|9
1759181400000|2025-09-29 21:30:00|11731.1|11724.5|11730.2|11723.6|11731.1|11724.5|11729.9|11723.3|23
1759181700000|2025-09-29 21:35:00|11730.3|11723.7|11730.2|11723.6|11730.4|11723.8|11729.6|11723|41
1759182000000|2025-09-29 21:40:00|11730.1|11723.5|11730.5|11723.9|11730.5|11723.9|11730|11723.4|41
1759182300000|2025-09-29 21:45:00|11730.1|11723.5|11730.6|11724|11730.7|11724.1|11730.1|11723.5|16
1759182600000|2025-09-29 21:50:00|11730.7|11724.1|11731|11724.4|11731.6|11725|11728.8|11722.2|130
1759182900000|2025-09-29 21:55:00|11731.1|11724.5|11731.3|11724.7|11734.4|11727.8|11728.3|11722.1|113
1759183200000|2025-09-29 22:00:00|11731.2|11724.6|11728.7|11726.4|11731.3|11726.6|11725.9|11722.2|123
1759183500000|2025-09-29 22:05:00|11728.4|11726.7|11727.9|11726.8|11728.7|11727.3|11727.7|11726.6|31
1759183800000|2025-09-29 22:10:00|11727.6|11726.7|11727.8|11726.2|11728.7|11727.8|11727.4|11726.2|31
1759184100000|2025-09-29 22:15:00|11727.5|11726.6|11727.2|11726.3|11728.2|11727.3|11727.1|11725.6|41
1759184400000|2025-09-29 22:20:00|11727.3|11725.8|11727.4|11725.7|11728.1|11726.8|11726.8|11725.7|48
1759184700000|2025-09-29 22:25:00|11727.1|11726.2|11726|11725.1|11727.8|11726.4|11725.9|11725|39
1759185000000|2025-09-29 22:30:00|11726.5|11724.9|11725.6|11724.7|11727|11725.8|11725.2|11724.3|52
1759185300000|2025-09-29 22:35:00|11725.4|11724.5|11725.5|11724.6|11726.4|11725.5|11725.2|11723.9|43
1759185600000|2025-09-29 22:40:00|11725.7|11724.1|11726|11725.1|11726.5|11725.3|11725.7|11724.1|27
1759185900000|2025-09-29 22:45:00|11726.2|11725.3|11726.9|11726|11727.3|11726.2|11726|11724.9|39
1759186200000|2025-09-29 22:50:00|11727.2|11725.6|11727.7|11726.2|11727.7|11726.7|11726.8|11725.5|29
1759186500000|2025-09-29 22:55:00|11727.6|11726.7|11727.8|11726.7|11728.3|11727.1|11727.1|11726.1|39
1759186800000|2025-09-29 23:00:00|11727.9|11727|11727.9|11727|11728.4|11727.4|11727.8|11726.8|32
1759187100000|2025-09-29 23:05:00|11727.8|11726.9|11728.2|11727.3|11728.6|11727.7|11727.7|11726.8|38
1759187400000|2025-09-29 23:10:00|11728.4|11727|11729.2|11727.7|11729.3|11728.2|11728.1|11726.9|34
1759187700000|2025-09-29 23:15:00|11728.7|11727.8|11730.2|11729.3|11730.7|11729.8|11728.5|11727.6|43
1759188000000|2025-09-29 23:20:00|11730.3|11729.4|11731.3|11730.4|11731.4|11730.5|11729.8|11728.9|41
1759188300000|2025-09-29 23:25:00|11731.5|11730.3|11731.2|11730.3|11731.7|11730.8|11731.1|11730.2|41
1759188600000|2025-09-29 23:30:00|11731.1|11730.2|11730.9|11730|11731.8|11730.9|11730.4|11729.5|30
1759188900000|2025-09-29 23:35:00|11730.8|11729.9|11730.8|11729.9|11731|11730.1|11730.4|11729.5|21
1759189200000|2025-09-29 23:40:00|11730.9|11730|11731.3|11730.4|11731.5|11730.6|11730.7|11729.8|26
1759189500000|2025-09-29 23:45:00|11731.2|11730.3|11732.4|11731.5|11732.6|11731.9|11731.2|11730.3|58
1759189800000|2025-09-29 23:50:00|11732.5|11731.6|11731.3|11730.7|11732.7|11731.8|11730.8|11730.2|113
1759190100000|2025-09-29 23:55:00|11731.2|11730.6|11730.7|11730.1|11732.1|11731.5|11730.6|11729.7|69
1759190400000|2025-09-30 00:00:00|11730.5|11729.9|11730.1|11729.2|11730.7|11730.1|11727.3|11726.7|206
1759190700000|2025-09-30 00:05:00|11729.8|11728.9|11727.5|11726.6|11730.3|11729.4|11725.6|11724.7|221
1759191000000|2025-09-30 00:10:00|11727.7|11726.8|11730.2|11729.3|11730.6|11729.7|11727.7|11726.5|123
1759191300000|2025-09-30 00:15:00|11730.4|11729.5|11729.6|11728.5|11730.5|11729.6|11728.8|11727.9|137
1759191600000|2025-09-30 00:20:00|11729.7|11728.7|11730.4|11729.5|11730.9|11730|11729.5|11728.6|99
1759191900000|2025-09-30 00:25:00|11730.5|11729.6|11727.6|11727|11731.6|11730.7|11727|11726.1|139
1759192200000|2025-09-30 00:30:00|11727.7|11726.8|11724.2|11723.3|11727.7|11726.8|11723.6|11722.7|123
1759192500000|2025-09-30 00:35:00|11724.3|11723.4|11724.4|11723.8|11726.1|11725.2|11723.7|11723.1|65
1759192800000|2025-09-30 00:40:00|11724.5|11723.5|11722.5|11721.6|11724.5|11723.6|11721.9|11721.2|90
1759193100000|2025-09-30 00:45:00|11722.6|11721.7|11716|11715.4|11722.6|11721.8|11716|11715.1|295
1759193400000|2025-09-30 00:50:00|11716.9|11715.8|11718.7|11717.4|11719.7|11718.8|11712.9|11712|404
1759193700000|2025-09-30 00:55:00|11719.3|11718.1|11720.8|11719.9|11721.1|11720.3|11716.7|11715.8|263
1759194000000|2025-09-30 01:00:00|11721.4|11720.8|11721.3|11720.4|11724.8|11723.9|11719.9|11719|347
1759194300000|2025-09-30 01:05:00|11721.5|11720.6|11725|11724.1|11726.1|11725.2|11720.3|11719.4|208
1759194600000|2025-09-30 01:10:00|11725.1|11724.2|11724.3|11723.7|11725.9|11725|11723|11722.4|156
1759194900000|2025-09-30 01:15:00|11724.6|11723.4|11723.7|11722.8|11724.8|11724|11722.6|11721.7|133
1759195200000|2025-09-30 01:20:00|11723.6|11722.7|11723.8|11723.2|11723.8|11723.2|11722.3|11721.4|81
1759195500000|2025-09-30 01:25:00|11724.1|11723.5|11724.1|11723.2|11724.8|11723.9|11722.9|11722|128
1759195800000|2025-09-30 01:30:00|11724.6|11723.7|11724.8|11723.9|11725.5|11724.9|11722.2|11721.3|171
1759196100000|2025-09-30 01:35:00|11724.7|11723.8|11722.3|11721.7|11725.1|11724.4|11720.4|11719.5|185
1759196400000|2025-09-30 01:40:00|11721.8|11721.2|11720.6|11719.5|11722.2|11721.4|11719.6|11718.7|136
1759196700000|2025-09-30 01:45:00|11720.7|11719.8|11718.9|11718|11722.3|11721.7|11718.7|11717.8|171
1759197000000|2025-09-30 01:50:00|11719.2|11718.3|11720.9|11720.3|11721.3|11720.4|11719.2|11718.3|119
1759197300000|2025-09-30 01:55:00|11721.3|11720.7|11714.9|11714|11721.9|11721|11714.3|11713.6|258
1759197600000|2025-09-30 02:00:00|11714.8|11713.9|11717.2|11716.3|11717.3|11716.4|11712.9|11712.2|201
1759197900000|2025-09-30 02:05:00|11717.5|11716.6|11719.3|11718.4|11719.9|11719|11716.9|11716|101
1759198200000|2025-09-30 02:10:00|11719.2|11718.3|11719.4|11718.5|11719.8|11718.9|11718.7|11717.8|67
1759198500000|2025-09-30 02:15:00|11719.3|11718.4|11722.9|11722|11723.1|11722.5|11719.3|11718.4|98
1759198800000|2025-09-30 02:20:00|11722.8|11721.9|11722.2|11721.6|11723.2|11722.6|11721.2|11720.4|76
1759199100000|2025-09-30 02:25:00|11722|11721.4|11721.5|11720.6|11722.1|11721.5|11720.2|11719.6|78
1759199400000|2025-09-30 02:30:00|11721.4|11720.5|11722.9|11722|11724|11723.4|11721.2|11720.3|85
1759199700000|2025-09-30 02:35:00|11723|11722.1|11722.8|11722.2|11723.9|11723|11722.1|11721.5|71
1759200000000|2025-09-30 02:40:00|11722.7|11722.1|11722|11721.4|11723.2|11722.6|11721.4|11720.8|92
1759200300000|2025-09-30 02:45:00|11721.9|11721.3|11721.5|11720.9|11722.4|11721.8|11720.7|11720.1|87
1759200600000|2025-09-30 02:50:00|11721.6|11720.6|11722.3|11721.7|11722.6|11722|11721.6|11720.6|53
1759200900000|2025-09-30 02:55:00|11722.4|11721.8|11722.4|11721.8|11722.9|11722.3|11720.4|11719.8|122
1759201200000|2025-09-30 03:00:00|11722.2|11721.6|11721.4|11720.8|11723.3|11722.7|11720.9|11720.3|123
1759201500000|2025-09-30 03:05:00|11721.3|11720.7|11722.2|11721.6|11722.5|11721.9|11720.7|11720.1|68
1759201800000|2025-09-30 03:10:00|11722.1|11721.5|11724.2|11723.3|11724.4|11723.7|11722.1|11721.5|88
1759202100000|2025-09-30 03:15:00|11724.3|11723.4|11723.3|11722.7|11724.3|11723.4|11721.6|11720.7|75
1759202400000|2025-09-30 03:20:00|11723.4|11722.8|11723.9|11723.3|11724.2|11723.6|11722.3|11721.7|88
1759202700000|2025-09-30 03:25:00|11723.8|11723.2|11725.5|11724.6|11726.9|11726|11723.5|11722.6|115
1759203000000|2025-09-30 03:30:00|11725.6|11724.7|11725.8|11725.2|11726.6|11726|11725.3|11724.7|88
1759203300000|2025-09-30 03:35:00|11725.9|11725.3|11724.7|11724.1|11726.1|11725.5|11724.3|11723.7|85
1759203600000|2025-09-30 03:40:00|11724.6|11724|11724.2|11723.6|11726.8|11726.2|11724.1|11723.5|74
1759203900000|2025-09-30 03:45:00|11724.3|11723.7|11725.4|11724.8|11725.7|11725.1|11723.8|11722.9|51
1759204200000|2025-09-30 03:50:00|11725.6|11725|11725.5|11724.9|11726.6|11726|11724.9|11724.3|107
1759204500000|2025-09-30 03:55:00|11725.3|11724.7|11724.6|11723.7|11726|11725.4|11724.1|11723.5|97
1759204800000|2025-09-30 04:00:00|11724.4|11723.5|11724|11723.4|11725.5|11724.9|11723.6|11723|87
1759205100000|2025-09-30 04:05:00|11723.6|11723|11724.1|11723.2|11724.5|11723.9|11723|11722.4|89
1759205400000|2025-09-30 04:10:00|11724|11723.1|11721.9|11721.3|11724.4|11723.5|11721.7|11720.8|93
1759205700000|2025-09-30 04:15:00|11722|11720.9|11721.2|11720.6|11722.5|11721.9|11720.9|11720.3|94
1759206000000|2025-09-30 04:20:00|11721|11720.4|11719.4|11718.5|11721.2|11720.5|11719.3|11718.4|64
1759206300000|2025-09-30 04:25:00|11719.5|11718.6|11720.1|11719.2|11721.5|11720.8|11719.2|11718.3|124
1759206600000|2025-09-30 04:30:00|11719.5|11718.6|11720.3|11719.4|11722.3|11721.4|11719.2|11718.3|181
1759206900000|2025-09-30 04:35:00|11720.1|11719.2|11721.5|11720.6|11722|11721.1|11719.8|11719|143
1759207200000|2025-09-30 04:40:00|11721.8|11721.2|11724.5|11723.6|11724.8|11723.9|11721.8|11721|161
1759207500000|2025-09-30 04:45:00|11724.4|11723.5|11725.1|11724.2|11725.8|11724.9|11723.9|11723|140
1759207800000|2025-09-30 04:50:00|11724.8|11723.9|11726.3|11725.4|11727.1|11726.2|11724.7|11723.8|100
1759208100000|2025-09-30 04:55:00|11726.5|11725.6|11728.7|11727.8|11728.9|11728|11725.8|11724.9|165
1759208400000|2025-09-30 05:00:00|11728.6|11727.7|11729.9|11729.3|11731.6|11731|11728.3|11727.4|164
1759208700000|2025-09-30 05:05:00|11729.8|11729.2|11731.2|11730.3|11731.2|11730.3|11729.1|11728.5|114
1759209000000|2025-09-30 05:10:00|11731.7|11730.8|11731.9|11731.3|11732.8|11732.2|11731|11730.2|137
1759209300000|2025-09-30 05:15:00|11731.8|11730.9|11732.1|11731.2|11734.1|11733.5|11731.7|11730.8|154
1759209600000|2025-09-30 05:20:00|11732|11731.4|11731.8|11730.9|11732.6|11731.7|11731.1|11730.2|108
1759209900000|2025-09-30 05:25:00|11731.7|11730.8|11731.2|11730.3|11732.1|11731.4|11731|11730.1|60
1759210200000|2025-09-30 05:30:00|11731.8|11730.9|11731.7|11730.8|11732.4|11731.5|11731.2|11730.3|95
1759210500000|2025-09-30 05:35:00|11731.8|11730.9|11733.8|11732.9|11733.9|11733|11730.7|11729.8|112
1759210800000|2025-09-30 05:40:00|11733.3|11732.7|11733|11732.1|11734.4|11733.8|11732.2|11731.3|136
1759211100000|2025-09-30 05:45:00|11733.3|11732.4|11734.9|11734|11735|11734.1|11733|11732.1|125
1759211400000|2025-09-30 05:50:00|11734.7|11733.8|11736.5|11735.6|11737.6|11736.2|11734.1|11733.2|215
1759211700000|2025-09-30 05:55:00|11736.6|11735.7|11734.7|11733.2|11737.7|11736.8|11733.8|11732.9|186
1759212000000|2025-09-30 06:00:00|11734.6|11733.1|11733|11732.1|11734.8|11733.7|11731.6|11731|233
1759212300000|2025-09-30 06:05:00|11732.9|11732|11734|11733.4|11734.3|11733.7|11731.3|11730.6|267
1759212600000|2025-09-30 06:10:00|11734.6|11734|11735.2|11734.6|11736.7|11736.1|11733.1|11732.2|245
1759212900000|2025-09-30 06:15:00|11735.1|11734.5|11733.8|11733.2|11735.9|11735.2|11733.7|11733.1|194
1759213200000|2025-09-30 06:20:00|11733.9|11733.3|11739.5|11738.9|11740.3|11739.4|11733.9|11733.3|230
1759213500000|2025-09-30 06:25:00|11739.4|11738.8|11738.9|11738.3|11740.6|11739.7|11738|11737.1|172
1759213800000|2025-09-30 06:30:00|11738.7|11738.1|11739.7|11739.1|11741.3|11740.7|11738.4|11737.8|206
1759214100000|2025-09-30 06:35:00|11739.8|11739.2|11741.5|11740.9|11742.1|11741.5|11739.5|11738.9|204
1759214400000|2025-09-30 06:40:00|11741.6|11741|11743.5|11742|11743.9|11743.3|11740.7|11739.8|207
1759214700000|2025-09-30 06:45:00|11743.4|11741|11739.1|11738.5|11743.4|11742.8|11739|11738.1|261
1759215000000|2025-09-30 06:50:00|11739.3|11738.2|11737.4|11736.8|11739.8|11738.9|11737.2|11736.6|172
1759215300000|2025-09-30 06:55:00|11737.2|11736.6|11737.8|11737.2|11739.7|11739.1|11737.1|11736.2|192
1759215600000|2025-09-30 07:00:00|11737.7|11737.1|11738|11737.1|11740|11739.4|11736.7|11736|221
1759215900000|2025-09-30 07:05:00|11737.9|11737|11741|11740.4|11743|11742.1|11737.8|11736.9|257
1759216200000|2025-09-30 07:10:00|11740.9|11740.3|11743|11742.4|11743.5|11742.9|11740.2|11739.5|236
1759216500000|2025-09-30 07:15:00|11743.1|11742.5|11746.5|11745.9|11747.9|11747|11742.7|11742.1|250
1759216800000|2025-09-30 07:20:00|11746.9|11746.3|11746.9|11746.3|11748.4|11747.8|11745|11744.4|176
1759217100000|2025-09-30 07:25:00|11746.7|11746.1|11746.3|11745.7|11748.3|11747.7|11746.3|11745.7|157
1759217400000|2025-09-30 07:30:00|11746.5|11745.9|11744|11743.4|11746.6|11746|11743.8|11743.2|168
1759217700000|2025-09-30 07:35:00|11743.8|11743.2|11742.3|11741.7|11745|11744.4|11742.2|11741.6|151
1759218000000|2025-09-30 07:40:00|11742.5|11741.9|11740.8|11740.2|11742.8|11742.2|11737.1|11736.5|525
1759218300000|2025-09-30 07:45:00|11741.1|11740.5|11741.4|11740.8|11743.8|11742.9|11739.9|11739.3|323
1759218600000|2025-09-30 07:50:00|11740.9|11740.3|11742.8|11741.9|11744.9|11743.8|11740.7|11740.1|207
1759218900000|2025-09-30 07:55:00|11742.9|11741.8|11741.9|11740.8|11742.9|11742|11739|11738.4|223
1759219200000|2025-09-30 08:00:00|11742.3|11741.1|11746.7|11746.1|11747.7|11747.1|11742.3|11741.1|408
1759219500000|2025-09-30 08:05:00|11746.6|11746|11749.6|11748.7|11750.4|11749.5|11745.9|11745.3|295
1759219800000|2025-09-30 08:10:00|11749.7|11748.8|11749.4|11748.8|11749.9|11749.3|11746.3|11745.7|200
1759220100000|2025-09-30 08:15:00|11749.5|11748.9|11750|11749.4|11751.1|11750.2|11748.2|11747.6|185
1759220400000|2025-09-30 08:20:00|11749.4|11748.8|11748.5|11747.9|11749.9|11749.3|11746.1|11745.5|225
1759220700000|2025-09-30 08:25:00|11748.4|11747.8|11749.3|11748.4|11750.5|11749.9|11747.7|11747.1|192
1759221000000|2025-09-30 08:30:00|11749.2|11748.3|11754.1|11753.5|11754.8|11754|11749.2|11748.3|300
1759221300000|2025-09-30 08:35:00|11754.2|11753.6|11752.5|11751.9|11754.2|11753.6|11751.4|11750.8|202
1759221600000|2025-09-30 08:40:00|11752.6|11752|11757.5|11756.9|11762.4|11761.5|11752.1|11751.2|372
1759221900000|2025-09-30 08:45:00|11757.4|11756.8|11758|11757.1|11758.6|11758|11755.7|11755.1|242
1759222200000|2025-09-30 08:50:00|11758.1|11757.2|11755.3|11754.7|11758.5|11757.7|11754.8|11754|211
1759222500000|2025-09-30 08:55:00|11755.5|11754.9|11755.8|11755.2|11758.6|11758|11754.7|11754.1|407
1759222800000|2025-09-30 09:00:00|11755.5|11754.9|11754.2|11753.6|11758.8|11758.1|11753.6|11752.9|246
1759223100000|2025-09-30 09:05:00|11753.5|11753.3|11753.2|11752.6|11754.6|11754|11751.1|11750.5|198
1759223400000|2025-09-30 09:10:00|11753.3|11752.7|11749.7|11749.1|11753.8|11753.2|11749.1|11748.4|216
1759223700000|2025-09-30 09:15:00|11749.6|11749|11751.7|11751.1|11752.9|11752.1|11749.4|11748.6|161
1759224000000|2025-09-30 09:20:00|11752|11751.4|11747|11746.4|11752|11751.4|11746.6|11746|167
1759224300000|2025-09-30 09:25:00|11747.1|11746.5|11746.8|11746.2|11747.9|11747.3|11746.7|11746.1|133
1759224600000|2025-09-30 09:30:00|11746.7|11746.1|11747.3|11746.7|11747.9|11747.2|11746.6|11745.8|161
1759224900000|2025-09-30 09:35:00|11747.5|11746.9|11746|11745.4|11748.9|11748.3|11745.9|11745|153
1759225200000|2025-09-30 09:40:00|11746.1|11745.5|11749.5|11748.9|11750.3|11749.7|11745.4|11744.8|166
1759225500000|2025-09-30 09:45:00|11749.6|11749|11752.2|11751.3|11752.7|11751.8|11749.5|11748.9|220
1759225800000|2025-09-30 09:50:00|11752.1|11751.2|11749|11748.4|11752.2|11751.2|11748.2|11747.6|171
1759226100000|2025-09-30 09:55:00|11748.8|11748.2|11748.9|11748.3|11749.4|11748.8|11747.2|11746.3|178
1759226400000|2025-09-30 10:00:00|11748.8|11748.2|11749|11748.1|11751.9|11751.3|11748.7|11747.8|182
1759226700000|2025-09-30 10:05:00|11748.8|11747.9|11746.7|11746.1|11749.9|11749.3|11746.4|11745.5|142
1759227000000|2025-09-30 10:10:00|11746.6|11746|11743.5|11742.6|11747.6|11746.5|11742.4|11741.5|258
1759227300000|2025-09-30 10:15:00|11743.4|11742.5|11745|11744.4|11745.8|11745.2|11742.7|11741.8|168
1759227600000|2025-09-30 10:20:00|11744.9|11744.3|11746.1|11745.5|11747.4|11746.5|11744.5|11743.9|190
1759227900000|2025-09-30 10:25:00|11746|11745.4|11745.4|11744.8|11747.9|11747.1|11745|11744.4|141
1759228200000|2025-09-30 10:30:00|11745.3|11744.7|11743|11742.4|11745.8|11745.2|11742.6|11741.5|139
1759228500000|2025-09-30 10:35:00|11742.9|11742.3|11742.1|11741.5|11743.3|11742.7|11741.3|11740.7|146
1759228800000|2025-09-30 10:40:00|11742.2|11741.6|11742.3|11741.7|11743.4|11742.5|11741.7|11741.1|124
1759229100000|2025-09-30 10:45:00|11742.4|11741.8|11741.2|11740.6|11742.4|11741.8|11741|11740.4|138
1759229400000|2025-09-30 10:50:00|11741.1|11740.5|11746.5|11745.6|11747.3|11746.4|11741.1|11740.5|164
1759229700000|2025-09-30 10:55:00|11746.2|11745.3|11745.8|11745.2|11747.3|11746.7|11744.4|11743.5|251
1759230000000|2025-09-30 11:00:00|11746.2|11745.6|11746.2|11745.6|11749.1|11748.4|11745.1|11744.5|248
1759230300000|2025-09-30 11:05:00|11746|11745.4|11741.7|11740.8|11746.3|11745.7|11741.6|11740.7|183
1759230600000|2025-09-30 11:10:00|11741.3|11740.4|11738.9|11738|11742|11741.1|11738.8|11737.9|218
1759230900000|2025-09-30 11:15:00|11739|11738.1|11738.4|11737.5|11739.4|11738.7|11737.3|11736.4|164
1759231200000|2025-09-30 11:20:00|11738.5|11737.6|11741.5|11740.9|11741.6|11740.9|11737.4|11736.5|173
1759231500000|2025-09-30 11:25:00|11741.4|11740.8|11740|11739.1|11742|11741.3|11738.9|11738|134
1759231800000|2025-09-30 11:30:00|11740.1|11739.2|11740.3|11739.7|11743.3|11742.2|11739.5|11738.6|217
1759232100000|2025-09-30 11:35:00|11740.4|11739.8|11740|11739.4|11742.5|11741.8|11739.9|11739.1|171
1759232400000|2025-09-30 11:40:00|11740.1|11739.5|11739.5|11738.9|11741.7|11740.8|11738.9|11738.1|125
1759232700000|2025-09-30 11:45:00|11739.2|11738.6|11740.7|11740.1|11741.4|11740.8|11738.8|11738.2|116
1759233000000|2025-09-30 11:50:00|11740.8|11740.2|11740.6|11740|11743|11742.4|11738.9|11738.2|210
1759233300000|2025-09-30 11:55:00|11740.2|11739.6|11743.7|11741.2|11743.8|11743.1|11738.2|11737.3|245
1759233600000|2025-09-30 12:00:00|11744.7|11741.1|11743.7|11743.1|11747.8|11747.1|11743|11741.1|308
1759233900000|2025-09-30 12:05:00|11743.6|11743|11741.4|11740.8|11745.1|11744.5|11741.2|11740.6|279
1759234200000|2025-09-30 12:10:00|11741.5|11740.9|11743.7|11743.1|11744.7|11744|11741.5|11740.9|218
1759234500000|2025-09-30 12:15:00|11743.5|11742.9|11742|11741.1|11745.7|11744.9|11741.2|11740.4|223
1759234800000|2025-09-30 12:20:00|11742.1|11741.4|11742.2|11741.6|11744.3|11743.7|11741.8|11741|237
1759235100000|2025-09-30 12:25:00|11742.3|11741.7|11741.3|11740.7|11742.7|11742.1|11740.2|11739.6|227
1759235400000|2025-09-30 12:30:00|11741.1|11740.5|11737|11736.4|11742.7|11741.9|11736.9|11736.3|255
1759235700000|2025-09-30 12:35:00|11737.1|11736.5|11737.7|11736.8|11737.7|11736.9|11733.8|11733.2|226
1759236000000|2025-09-30 12:40:00|11737.6|11737|11735.4|11734.8|11738.1|11737.3|11734.8|11734.2|209
1759236300000|2025-09-30 12:45:00|11735.5|11734.9|11736.9|11736|11739.2|11738.6|11735.4|11734.8|219
1759236600000|2025-09-30 12:50:00|11737|11736.1|11736|11735.1|11737.8|11737.2|11734.5|11733.9|200
1759236900000|2025-09-30 12:55:00|11735.7|11735.2|11737.5|11736.9|11737.6|11737|11733.9|11733.3|179
1759237200000|2025-09-30 13:00:00|11737.6|11737|11731.4|11730.8|11739.6|11738.8|11731.3|11730.7|362
1759237500000|2025-09-30 13:05:00|11731.2|11730.6|11722.4|11721.5|11732.3|11731.4|11721.6|11720.7|517
1759237800000|2025-09-30 13:10:00|11721.9|11721|11728.2|11727.6|11728.3|11727.7|11721.6|11721|274
1759238100000|2025-09-30 13:15:00|11728.4|11727.5|11726.2|11725.6|11728.9|11728.1|11724|11723.4|298
1759238400000|2025-09-30 13:20:00|11726.5|11725.9|11721.4|11720.8|11726.5|11725.9|11721.4|11720.8|295
1759238700000|2025-09-30 13:25:00|11721.5|11720.9|11721.1|11720.5|11721.7|11721.1|11716.9|11716.3|395
1759239000000|2025-09-30 13:30:00|11721.2|11720.6|11726.9|11726.3|11728.4|11727.8|11721|11720.2|438
1759239300000|2025-09-30 13:35:00|11727.1|11726.5|11730.7|11730.1|11732|11731.4|11726.8|11726.2|326
1759239600000|2025-09-30 13:40:00|11730.6|11730|11731.7|11730.8|11732.7|11731.8|11729|11728.3|258
1759239900000|2025-09-30 13:45:00|11732.1|11731|11737.2|11736.6|11737.3|11736.7|11732.1|11731|414
1759240200000|2025-09-30 13:50:00|11736.9|11736.3|11737.4|11736.8|11738.6|11738|11735.5|11734.9|316
1759240500000|2025-09-30 13:55:00|11737.6|11737|11733.9|11727.9|11737.7|11737.1|11730.7|11727.9|417
1759240800000|2025-09-30 14:00:00|11734|11728|11728|11727.4|11735.3|11731|11725.2|11722|915
1759241100000|2025-09-30 14:05:00|11728.5|11727.9|11743.8|11743.2|11744.1|11743.4|11726.8|11726.2|803
1759241400000|2025-09-30 14:10:00|11743.7|11742.8|11747.1|11746.5|11749.3|11748.7|11741.7|11740.8|510
1759241700000|2025-09-30 14:15:00|11746.3|11745.7|11743.6|11743|11746.4|11745.8|11740.2|11739.6|520
1759242000000|2025-09-30 14:20:00|11743.7|11743.1|11738.1|11737.5|11744.3|11743.7|11736.1|11735.5|489
1759242300000|2025-09-30 14:25:00|11738|11737.4|11740.9|11740|11743.1|11742.4|11735.8|11735.2|453
1759242600000|2025-09-30 14:30:00|11741.1|11740.2|11744.4|11743.8|11746.3|11745.7|11741.1|11740.2|427
1759242900000|2025-09-30 14:35:00|11744|11743.4|11750.3|11749.7|11750.4|11749.8|11742.2|11741.6|378
1759243200000|2025-09-30 14:40:00|11750.1|11749.5|11747.9|11747.3|11751.3|11750.7|11745.1|11744.5|372
1759243500000|2025-09-30 14:45:00|11748.1|11747.5|11749.8|11749.2|11751.5|11750.6|11747.4|11746.8|381
1759243800000|2025-09-30 14:50:00|11749.9|11749.3|11750|11749.4|11752.4|11751.8|11746.1|11745.5|514
1759244100000|2025-09-30 14:55:00|11749.8|11749.2|11750.3|11749.7|11751.8|11751.2|11746.7|11746.1|602
1759244400000|2025-09-30 15:00:00|11750.2|11749.6|11743.4|11742.8|11750.7|11750.1|11742.9|11742.3|650
1759244700000|2025-09-30 15:05:00|11743.2|11742.6|11741.8|11741.2|11747.8|11747.2|11741.3|11740.7|448
1759245000000|2025-09-30 15:10:00|11741.9|11741.3|11735.2|11734.3|11743.8|11743.2|11734.8|11734.2|533
1759245300000|2025-09-30 15:15:00|11735|11734.1|11732.2|11731.3|11735.4|11734.8|11732.2|11731.3|527
1759245600000|2025-09-30 15:20:00|11732.1|11731.2|11733.2|11732.6|11734.1|11733.2|11730.5|11729.9|417
1759245900000|2025-09-30 15:25:00|11733.1|11732.5|11726.4|11725.8|11733.3|11732.7|11726.2|11725.3|395
1759246200000|2025-09-30 15:30:00|11726.5|11725.9|11728.7|11728.1|11730.9|11730.3|11726.5|11725.7|342
1759246500000|2025-09-30 15:35:00|11728.2|11727.6|11728.5|11727.9|11729.8|11729.2|11727.1|11726.5|248
1759246800000|2025-09-30 15:40:00|11727.9|11727.3|11729|11728.4|11732.2|11731.6|11727.4|11726.5|272
1759247100000|2025-09-30 15:45:00|11729.2|11728.6|11731|11730.1|11731.8|11731.1|11727.1|11726.3|225
1759247400000|2025-09-30 15:50:00|11731.1|11730.2|11728.6|11728|11733|11732.4|11728.6|11728|201
1759247700000|2025-09-30 15:55:00|11728.5|11727.9|11734.8|11733.9|11734.8|11734|11728|11727.4|231
1759248000000|2025-09-30 16:00:00|11734.7|11733.8|11737|11736.4|11738.3|11737.7|11733.9|11733.3|296
1759248300000|2025-09-30 16:05:00|11736.8|11736.2|11738|11737.1|11738.3|11737.7|11734.9|11734.3|172
1759248600000|2025-09-30 16:10:00|11738.1|11736.9|11735.5|11734.9|11738.3|11737.7|11735.2|11734.4|170
1759248900000|2025-09-30 16:15:00|11735.6|11735|11739.2|11738.6|11739.9|11739.3|11735.5|11734.6|175
1759249200000|2025-09-30 16:20:00|11739|11738.4|11739.4|11738.8|11740.5|11739.9|11738.7|11738.1|149
1759249500000|2025-09-30 16:25:00|11739.6|11739|11742.6|11742|11742.9|11742.3|11739.5|11738.9|141
1759249800000|2025-09-30 16:30:00|11742.7|11742.1|11747.9|11747|11748.7|11747.8|11741.4|11740.7|215
1759250100000|2025-09-30 16:35:00|11748.7|11747.8|11749.1|11748.5|11751.8|11751.2|11747.4|11746.5|221
1759250400000|2025-09-30 16:40:00|11749|11748.4|11751.7|11751.1|11752.2|11751.6|11747.2|11746.3|169
1759250700000|2025-09-30 16:45:00|11751.8|11751.2|11752.5|11751.9|11752.7|11751.9|11748.9|11748.3|140
1759251000000|2025-09-30 16:50:00|11752.9|11752.3|11756|11755.4|11757.4|11756.8|11752.4|11751.8|242
1759251300000|2025-09-30 16:55:00|11756.1|11755.5|11756.6|11756|11759.1|11758.5|11755.5|11754.9|281
1759251600000|2025-09-30 17:00:00|11756.7|11756.1|11756.7|11756.1|11758.1|11757.5|11756|11755.3|225
1759251900000|2025-09-30 17:05:00|11756.6|11756|11755|11754.1|11756.6|11756|11752.8|11751.9|198
1759252200000|2025-09-30 17:10:00|11754.9|11754|11754.1|11753.5|11755.6|11755|11754|11753.2|134
1759252500000|2025-09-30 17:15:00|11754|11753.4|11757.1|11756.5|11757.3|11756.7|11754|11753.4|120
1759252800000|2025-09-30 17:20:00|11757.4|11756.8|11757.2|11756.6|11761.6|11761|11756.8|11756.2|163
1759253100000|2025-09-30 17:25:00|11757.4|11756.8|11756.6|11756|11759.2|11758.6|11755.5|11754.9|180
1759253400000|2025-09-30 17:30:00|11756.5|11755.9|11755.7|11755.1|11758.1|11757.5|11755.1|11754.3|149
1759253700000|2025-09-30 17:35:00|11755.8|11755.2|11757.4|11756.8|11758.6|11758|11754.3|11753.7|136
1759254000000|2025-09-30 17:40:00|11757.3|11756.7|11754.7|11754.1|11757.6|11757|11754.3|11753.7|116
1759254300000|2025-09-30 17:45:00|11754.8|11754.2|11750.6|11750|11754.9|11754.3|11750.3|11749.7|191
1759254600000|2025-09-30 17:50:00|11750.8|11750.2|11748.9|11748.3|11751.2|11750.6|11747.4|11746.8|183
1759254900000|2025-09-30 17:55:00|11749.2|11748.6|11749.9|11749.3|11751.9|11751.3|11749|11748.4|150
1759255200000|2025-09-30 18:00:00|11749.6|11749|11744.4|11743.8|11750.2|11749.4|11744.2|11743.6|206
1759255500000|2025-09-30 18:05:00|11744.8|11744.2|11746.1|11745.2|11746.1|11745.2|11744.2|11743.6|114
1759255800000|2025-09-30 18:10:00|11746|11745.1|11747.3|11746.7|11747.9|11747.3|11745.7|11745.1|95
1759256100000|2025-09-30 18:15:00|11747.2|11746.6|11744.4|11743.8|11747.3|11746.7|11743.7|11743.1|100
1759256400000|2025-09-30 18:20:00|11744.5|11743.9|11741.5|11740.9|11745|11744.4|11741.3|11740.7|122
1759256700000|2025-09-30 18:25:00|11741.4|11740.8|11741.9|11741.3|11743.6|11743|11741.3|11740.7|136
1759257000000|2025-09-30 18:30:00|11741.7|11741.1|11736.9|11736.3|11741.9|11741.2|11736.3|11735.7|206
1759257300000|2025-09-30 18:35:00|11736.8|11736.2|11740.4|11739.8|11740.9|11740.3|11736.7|11736.1|167
1759257600000|2025-09-30 18:40:00|11740.6|11740|11739.2|11738.6|11741.8|11741.2|11739|11738.4|105
1759257900000|2025-09-30 18:45:00|11738.7|11738.1|11740|11739.4|11740.3|11739.7|11738.3|11737.7|127
1759258200000|2025-09-30 18:50:00|11740.3|11739.7|11743.4|11742.8|11743.7|11743.1|11740.3|11739.7|123
1759258500000|2025-09-30 18:55:00|11743.5|11742.9|11741.3|11740.7|11743.8|11743.2|11741|11740.4|162
1759258800000|2025-09-30 19:00:00|11741.2|11740.6|11739.7|11739.1|11741.2|11740.6|11737.2|11736.6|170
1759259100000|2025-09-30 19:05:00|11739.6|11739|11739.4|11738.8|11740.2|11739.6|11738.8|11738.2|105
1759259400000|2025-09-30 19:10:00|11739.3|11738.7|11739.5|11738.9|11741.2|11740.6|11738.7|11738.1|91
1759259700000|2025-09-30 19:15:00|11739.8|11739.2|11740.9|11740.3|11741.4|11740.8|11739.8|11739.2|99
1759260000000|2025-09-30 19:20:00|11741|11740.4|11741.2|11740.6|11741.3|11740.7|11739.7|11739.1|118
1759260300000|2025-09-30 19:25:00|11741.1|11740.5|11738.9|11738.3|11741.3|11740.7|11736.8|11736.2|131
1759260600000|2025-09-30 19:30:00|11738.8|11738.2|11737.9|11737.3|11738.8|11738.2|11737.1|11736.5|108
1759260900000|2025-09-30 19:35:00|11738|11737.4|11739.2|11738.6|11739.6|11738.8|11737.3|11736.7|124
1759261200000|2025-09-30 19:40:00|11739.4|11738.8|11738.9|11738.3|11740.9|11740.3|11738.4|11737.8|122
1759261500000|2025-09-30 19:45:00|11739.4|11738.8|11739.6|11739|11739.7|11739.1|11738.2|11737.6|91
1759261800000|2025-09-30 19:50:00|11739.9|11739.3|11739.7|11739.1|11740.8|11740.2|11739.2|11738.3|105
1759262100000|2025-09-30 19:55:00|11739.9|11739.3|11740|11739.4|11741.2|11740.6|11739.4|11738.8|134
1759262400000|2025-09-30 20:00:00|11740.4|11739.8|11738.4|11737.8|11740.6|11740|11737.9|11737.3|148
1759262700000|2025-09-30 20:05:00|11738.3|11737.7|11736.4|11735.8|11738.5|11737.9|11735.8|11735.2|103
1759263000000|2025-09-30 20:10:00|11736.2|11735.6|11735|11734.1|11736.5|11735.8|11734.9|11733.9|89
1759263300000|2025-09-30 20:15:00|11735.1|11734.2|11735.7|11734.8|11737.2|11736.3|11735.1|11734.2|72
1759263600000|2025-09-30 20:20:00|11735.6|11734.7|11735.7|11734.8|11736.5|11735.6|11735.2|11734.3|73
1759263900000|2025-09-30 20:25:00|11735.8|11734.9|11736.3|11735.4|11736.3|11735.4|11735|11734.1|50
1759264200000|2025-09-30 20:30:00|11736.6|11735.7|11736.4|11735.5|11736.7|11735.8|11736.3|11735.4|27
1759264500000|2025-09-30 20:35:00|11736.7|11735.8|11736.4|11735.5|11737.1|11736.2|11736.3|11735.4|40
1759264800000|2025-09-30 20:40:00|11736.5|11735.6|11735|11734.4|11736.6|11735.7|11734.8|11733.9|60
1759265100000|2025-09-30 20:45:00|11735.1|11734.5|11734.6|11733.7|11737.4|11736.5|11734.6|11733.7|115
1759265400000|2025-09-30 20:50:00|11734.7|11733.8|11734.6|11733.7|11735.7|11734.8|11734.2|11733.3|143
1759265700000|2025-09-30 20:55:00|11735.1|11733.3|11736.9|11730.8|11737.2|11733.8|11734.7|11730.5|263
1759266000000|2025-09-30 21:00:00|11738.9|11732.3|11739.9|11733.3|11739.9|11733.3|11738.8|11732.2|3
1759266300000|2025-09-30 21:05:00|11741.2|11734.6|11741.1|11734.5|11741.4|11734.8|11740.8|11734.2|11
1759266600000|2025-09-30 21:10:00|11740.9|11734.3|11739.8|11733.2|11741.1|11734.5|11738.8|11732.2|37
1759266900000|2025-09-30 21:15:00|11740.9|11734.3|11740|11733.4|11741.7|11735.1|11740|11733.4|31
1759267200000|2025-09-30 21:20:00|11739.9|11733.3|11740.3|11733.7|11740.3|11733.7|11739.8|11733.2|5
1759267500000|2025-09-30 21:25:00|11740.8|11734.2|11740.5|11733.9|11740.8|11734.2|11740.5|11733.9|3
1759267800000|2025-09-30 21:30:00|11740.4|11733.8|11739.3|11732.7|11740.4|11733.8|11738.3|11731.7|35
1759268100000|2025-09-30 21:35:00|11739.2|11732.6|11738.9|11732.3|11739.6|11733|11738.7|11732.1|30
1759268400000|2025-09-30 21:40:00|11738.8|11732.2|11739.3|11732.7|11739.3|11732.7|11738.6|11732|59
1759268700000|2025-09-30 21:45:00|11739.2|11732.6|11739.1|11732.5|11739.3|11732.7|11738.9|11732.3|46
1759269000000|2025-09-30 21:50:00|11739|11732.4|11739.2|11732.6|11739.3|11732.7|11739|11732.4|9
1759269300000|2025-09-30 21:55:00|11739.3|11732.7|11739.2|11732.6|11742.2|11735.6|11739.2|11732.6|610
1759269600000|2025-09-30 22:00:00|11739.3|11732.7|11740|11737.5|11744.2|11741.6|11736.8|11730.5|317
1759269900000|2025-09-30 22:05:00|11739.7|11737.8|11738.9|11738|11739.8|11738.7|11738.9|11737.7|49
1759270200000|2025-09-30 22:10:00|11738.8|11737.9|11737.9|11737|11739.5|11738.2|11737.5|11736.5|82
1759270500000|2025-09-30 22:15:00|11738.3|11736.8|11737.6|11736.5|11738.3|11736.8|11737.3|11736|53
1759270800000|2025-09-30 22:20:00|11737.3|11736.7|11737.8|11736.9|11738|11737.1|11736.8|11735.6|69
1759271100000|2025-09-30 22:25:00|11737.9|11736.7|11736.5|11735.6|11738.9|11738|11736.5|11735.5|44
1759271400000|2025-09-30 22:30:00|11736.7|11735.5|11735.8|11734.9|11737.6|11736.4|11735.6|11734.7|51
1759271700000|2025-09-30 22:35:00|11736|11734.8|11735.4|11734.5|11736|11734.9|11735.3|11734.2|36
1759272000000|2025-09-30 22:40:00|11735.2|11734.3|11735.7|11734.5|11735.8|11734.5|11735.2|11734|27
1759272300000|2025-09-30 22:45:00|11735.9|11734.6|11734.7|11733.8|11735.9|11734.6|11734.7|11733.7|29
1759272600000|2025-09-30 22:50:00|11734.8|11733.9|11734.4|11733.5|11735.3|11734.1|11734.3|11733.4|25
1759272900000|2025-09-30 22:55:00|11734.3|11733.4|11735.5|11734.2|11735.8|11734.5|11734.3|11733|61
1759273200000|2025-09-30 23:00:00|11735.8|11734.3|11738.8|11737.9|11739.1|11738.2|11734.6|11733.7|82
1759273500000|2025-09-30 23:05:00|11738.7|11737.8|11742.8|11741.9|11743|11741.9|11738.7|11737.8|88
1759273800000|2025-09-30 23:10:00|11742.7|11741.8|11742|11741.1|11743.4|11742.4|11740.8|11739.9|94
1759274100000|2025-09-30 23:15:00|11741.9|11741|11741|11740.1|11742.5|11741.6|11740.6|11739.7|41
1759274400000|2025-09-30 23:20:00|11741.1|11740.2|11740.3|11739.4|11741.6|11740.7|11740|11739.1|73
1759274700000|2025-09-30 23:25:00|11740.4|11739.5|11740.7|11739.8|11741.2|11740.3|11740.3|11739.4|41
1759275000000|2025-09-30 23:30:00|11740.6|11739.7|11739.6|11738.7|11740.6|11739.7|11738.1|11737.2|66
1759275300000|2025-09-30 23:35:00|11739.5|11738.6|11738.5|11737.6|11740.1|11739.2|11738.4|11737.5|51
1759275600000|2025-09-30 23:40:00|11737.9|11737|11737|11736.1|11737.9|11737|11736.8|11735.7|35
1759275900000|2025-09-30 23:45:00|11737.3|11736.4|11737.9|11737|11738.3|11737.4|11736.7|11735.8|99
1759276200000|2025-09-30 23:50:00|11738|11737.1|11737.8|11736.9|11738.4|11737.5|11737.5|11736.6|52
1759276500000|2025-09-30 23:55:00|11737.5|11736.6|11735.5|11734.6|11737.6|11736.6|11735.1|11734.2|66
1759276800000|2025-10-01 00:00:00|11735.4|11734.5|11731.5|11730.6|11735.4|11734.5|11731.1|11730.2|187
1759277100000|2025-10-01 00:05:00|11731.4|11730.5|11730.6|11730|11732.4|11731.8|11730.2|11729.6|118
1759277400000|2025-10-01 00:10:00|11730.8|11730.2|11732.5|11731.9|11733.7|11733.1|11730.5|11729.9|97
1759277700000|2025-10-01 00:15:00|11732.6|11732|11736.9|11736.3|11737.8|11736.9|11732.6|11732|137
1759278000000|2025-10-01 00:20:00|11737|11736.4|11738|11737.4|11738.5|11737.9|11736.6|11736|115
1759278300000|2025-10-01 00:25:00|11737.8|11737.2|11735.2|11734.6|11737.8|11737.2|11734.9|11734|75
1759278600000|2025-10-01 00:30:00|11734.8|11734.2|11735.4|11734.8|11736|11735.4|11733.2|11732.4|101
1759278900000|2025-10-01 00:35:00|11734.8|11734.2|11732|11731.4|11734.9|11734.3|11731.8|11731.2|98
1759279200000|2025-10-01 00:40:00|11732.3|11731.7|11733.5|11732.3|11734.3|11733.4|11731.4|11730.8|81
1759279500000|2025-10-01 00:45:00|11733.2|11732.1|11735.4|11734.8|11735.4|11734.8|11732.7|11732.1|71
1759279800000|2025-10-01 00:50:00|11735.5|11734.9|11736.4|11735.8|11736.7|11736.1|11733.9|11733.3|99
1759280100000|2025-10-01 00:55:00|11736.5|11735.9|11736.1|11735.5|11737|11736.4|11734.6|11734|119
1759280400000|2025-10-01 01:00:00|11736.2|11735.6|11733.5|11732.6|11736.8|11736.2|11733.2|11732.5|136
1759280700000|2025-10-01 01:05:00|11733.6|11732.9|11732.7|11731.8|11733.7|11733.1|11731|11730.1|85
1759281000000|2025-10-01 01:10:00|11733.1|11732.2|11735.2|11734.3|11736.4|11735.8|11732.6|11731.7|87
1759281300000|2025-10-01 01:15:00|11735.3|11734.4|11735.8|11734.9|11736.2|11735.4|11734.9|11734.3|38
1759281600000|2025-10-01 01:20:00|11735.9|11735|11736|11735.4|11736.2|11735.6|11734.6|11733.7|76
1759281900000|2025-10-01 01:25:00|11735.5|11734.9|11738|11737.4|11738.4|11737.8|11735.4|11734.8|74
1759282200000|2025-10-01 01:30:00|11738.3|11737.7|11737.6|11736.7|11739.1|11738.5|11737.1|11736.5|79
1759282500000|2025-10-01 01:35:00|11737.3|11736.5|11739.5|11738.6|11740.1|11739.2|11737.3|11736.5|82
1759282800000|2025-10-01 01:40:00|11739.6|11738.7|11740.8|11740.2|11741|11740.4|11738.6|11737.9|91
1759283100000|2025-10-01 01:45:00|11740.9|11740.3|11739.3|11738.7|11741.1|11740.5|11738.5|11737.9|79
1759283400000|2025-10-01 01:50:00|11739.5|11738.9|11737.1|11736.5|11739.5|11738.9|11736.5|11735.9|68
1759283700000|2025-10-01 01:55:00|11737.2|11736.6|11739.4|11738.8|11740.5|11739.9|11737.1|11736.5|69
1759284000000|2025-10-01 02:00:00|11739.5|11738.9|11738|11737.4|11740.1|11739.2|11737.6|11737|70
1759284300000|2025-10-01 02:05:00|11738.1|11737.5|11735.5|11734.9|11739.5|11738.9|11735.2|11734.6|89
1759284600000|2025-10-01 02:10:00|11735.8|11735|11733.6|11732.7|11735.9|11735|11733.5|11732.6|82
1759284900000|2025-10-01 02:15:00|11733.7|11732.8|11735.9|11735.3|11736.5|11735.9|11733.6|11732.7|97
1759285200000|2025-10-01 02:20:00|11735.8|11735.2|11735|11734.4|11736.3|11735.7|11734.6|11734|68
1759285500000|2025-10-01 02:25:00|11735.1|11734.5|11733.8|11733.2|11736.1|11735.5|11733.8|11733.2|80
1759285800000|2025-10-01 02:30:00|11733.7|11733.1|11733.5|11732.9|11735.4|11734.8|11732.6|11732|110
1759286100000|2025-10-01 02:35:00|11733.7|11733.1|11735.1|11734.5|11735.4|11734.5|11733.5|11732.9|72
1759286400000|2025-10-01 02:40:00|11735.5|11734.9|11735.7|11735.1|11736.4|11735.5|11735.1|11734.5|70
1759286700000|2025-10-01 02:45:00|11735.8|11735.2|11736.8|11736.2|11737.2|11736.3|11735.4|11734.8|69
1759287000000|2025-10-01 02:50:00|11736.9|11736.3|11737.4|11736.8|11738.2|11737.6|11736.5|11735.9|75
1759287300000|2025-10-01 02:55:00|11737.5|11736.9|11738|11737.4|11739.8|11739.2|11737|11736.1|112
1759287600000|2025-10-01 03:00:00|11738.1|11737.5|11737.9|11737|11738.8|11738.2|11737.2|11736.6|115
1759287900000|2025-10-01 03:05:00|11738|11737.1|11739.3|11738.7|11739.5|11738.9|11738|11737.1|78
1759288200000|2025-10-01 03:10:00|11739.2|11738.6|11738.8|11737.9|11739.5|11738.9|11738.2|11737.3|93
1759288500000|2025-10-01 03:15:00|11738.6|11737.7|11737|11736.4|11738.7|11737.8|11736.4|11735.8|67
1759288800000|2025-10-01 03:20:00|11736.9|11736.3|11736.6|11736|11737.7|11737.1|11736.5|11735.8|71
1759289100000|2025-10-01 03:25:00|11736.3|11735.7|11737.9|11737.3|11738|11737.4|11736.3|11735.7|60
1759289400000|2025-10-01 03:30:00|11737.8|11737.2|11736|11735.4|11737.9|11737.3|11734.2|11733.5|64
1759289700000|2025-10-01 03:35:00|11736.2|11735.6|11736|11735.4|11736.4|11735.8|11735.4|11734.8|44
1759290000000|2025-10-01 03:40:00|11735.9|11735.3|11736.2|11735.3|11736.6|11735.7|11735.1|11734.5|49
1759290300000|2025-10-01 03:45:00|11736.1|11735.2|11737.6|11737|11738.3|11737.4|11736|11735.2|74
1759290600000|2025-10-01 03:50:00|11737.5|11736.9|11737.6|11737|11737.8|11737.2|11736.4|11735.7|90
1759290900000|2025-10-01 03:55:00|11737.7|11737.1|11738.1|11737.5|11738.9|11738.3|11737.6|11737|54
1759291200000|2025-10-01 04:00:00|11738.5|11737.9|11740.4|11739.8|11740.8|11740|11738.1|11737.5|74
1759291500000|2025-10-01 04:05:00|11740.5|11739.9|11741.4|11740.5|11741.4|11740.8|11739.2|11738.3|78
1759291800000|2025-10-01 04:10:00|11741.5|11740.6|11742.1|11741.5|11743.3|11742.4|11741.1|11740.2|62
1759292100000|2025-10-01 04:15:00|11742.6|11742|11743.8|11743.2|11745.6|11744.7|11742.6|11741.9|90
1759292400000|2025-10-01 04:20:00|11743.9|11743.3|11744.3|11743.4|11745.5|11744.6|11742.5|11741.6|84
1759292700000|2025-10-01 04:25:00|11744.4|11743.5|11745.2|11744.6|11745.5|11744.9|11744|11743.4|66
1759293000000|2025-10-01 04:30:00|11745.7|11745.1|11747.6|11747|11748.9|11748.3|11745.7|11745.1|109
1759293300000|2025-10-01 04:35:00|11747.7|11746.8|11747|11746.4|11748.7|11748.1|11747|11746.4|79
1759293600000|2025-10-01 04:40:00|11747.1|11746.5|11749.2|11748.6|11749.4|11748.8|11747.1|11746.5|81
1759293900000|2025-10-01 04:45:00|11749.1|11748.5|11752.4|11751.8|11753.5|11752.5|11748.9|11748.3|127
1759294200000|2025-10-01 04:50:00|11752.5|11751.9|11755.6|11754.7|11756.4|11755.5|11752.5|11751.8|131
1759294500000|2025-10-01 04:55:00|11755.5|11754.6|11758.8|11757.9|11759|11758.1|11755.5|11754.6|139
1759294800000|2025-10-01 05:00:00|11759.4|11758.5|11763.8|11762.9|11767.4|11766.5|11759.4|11758.5|512
1759295100000|2025-10-01 05:05:00|11763.6|11762.7|11761.4|11760.5|11765|11764.1|11760|11759.1|257
1759295400000|2025-10-01 05:10:00|11761.3|11760.4|11759|11758.1|11761.4|11760.5|11756.3|11755.4|181
1759295700000|2025-10-01 05:15:00|11759.2|11758.3|11762.2|11761.6|11764.2|11763.3|11759.1|11758.2|204
1759296000000|2025-10-01 05:20:00|11762.1|11761.5|11759.5|11758.6|11763.7|11762.8|11758.9|11758|153
1759296300000|2025-10-01 05:25:00|11759.3|11758.4|11760.7|11759.8|11761.5|11760.9|11757.4|11756.8|124
1759296600000|2025-10-01 05:30:00|11760.6|11759.7|11759.4|11758.5|11761.2|11760.3|11759|11758.1|91
1759296900000|2025-10-01 05:35:00|11759.3|11758.4|11758|11757.4|11760.7|11760.1|11758|11757.2|96
1759297200000|2025-10-01 05:40:00|11758.1|11757.5|11757.4|11756.5|11759|11758.2|11757|11756.2|77
1759297500000|2025-10-01 05:45:00|11757.5|11756.6|11755.7|11754.8|11758|11757.4|11755.6|11754.8|131
1759297800000|2025-10-01 05:50:00|11755.9|11754.7|11754.5|11753.9|11756.8|11755.8|11754.4|11753.8|127
1759298100000|2025-10-01 05:55:00|11753.8|11753.2|11753.1|11752.2|11756.7|11756.1|11752.7|11751.8|171
1759298400000|2025-10-01 06:00:00|11753.4|11752.5|11753.4|11752.8|11756.6|11756|11750.8|11750.2|260
1759298700000|2025-10-01 06:05:00|11753.5|11752.9|11756.3|11755.7|11758.5|11757.7|11753.1|11752.5|207
1759299000000|2025-10-01 06:10:00|11756.2|11755.6|11758.2|11757.3|11760.4|11759.8|11753.7|11753.1|208
1759299300000|2025-10-01 06:15:00|11758.1|11757.2|11755.7|11755.1|11758.1|11757.2|11754.4|11753.5|210
1759299600000|2025-10-01 06:20:00|11756|11755.4|11757.2|11756.6|11758.3|11757.7|11754.2|11753.6|227
1759299900000|2025-10-01 06:25:00|11757.1|11756.5|11759.2|11758.3|11759.5|11758.9|11756.7|11755.8|162
1759300200000|2025-10-01 06:30:00|11759.3|11758.4|11759.6|11759|11761.5|11760.8|11757.9|11757.3|237
1759300500000|2025-10-01 06:35:00|11759.5|11758.9|11764.5|11763.9|11764.7|11764.1|11759.5|11758.9|272
1759300800000|2025-10-01 06:40:00|11764.6|11764|11772.1|11771.5|11775|11774.4|11764.5|11763.6|483
1759301100000|2025-10-01 06:45:00|11772|11771.4|11770.9|11770.3|11773.4|11772.8|11767.6|11767|329
1759301400000|2025-10-01 06:50:00|11770.8|11770.2|11768.8|11768.2|11771.6|11770.9|11767.6|11767|310
1759301700000|2025-10-01 06:55:00|11768.5|11767.9|11768.1|11767.5|11769.7|11769|11766.4|11765.7|446
1759302000000|2025-10-01 07:00:00|11767.9|11767.2|11774.6|11774|11777.7|11777.1|11767.9|11767.1|548
1759302300000|2025-10-01 07:05:00|11774.4|11773.8|11771.6|11771|11774.9|11774.3|11768.4|11767.5|420
1759302600000|2025-10-01 07:10:00|11771.5|11770.9|11777|11776.4|11779|11778.4|11771.4|11770.8|406
1759302900000|2025-10-01 07:15:00|11777.2|11776.3|11773.2|11772.6|11777.9|11777.3|11772.7|11772.1|457
1759303200000|2025-10-01 07:20:00|11773.1|11772.5|11765.8|11765.2|11774|11773.4|11765.6|11765|473
1759303500000|2025-10-01 07:25:00|11765.6|11765|11754|11753.4|11767|11766.4|11754|11753.4|563
1759303800000|2025-10-01 07:30:00|11753.8|11753.2|11752.7|11751.8|11754.1|11753.4|11748.7|11747.8|693
1759304100000|2025-10-01 07:35:00|11752.6|11751.7|11758.1|11757.2|11758.1|11757.2|11750|11749.4|354
1759304400000|2025-10-01 07:40:00|11758|11757.1|11743.4|11742.5|11758.6|11757.7|11742.7|11742.1|615
1759304700000|2025-10-01 07:45:00|11743.9|11743|11751.3|11750|11751.5|11750.6|11742.6|11742|431
1759305000000|2025-10-01 07:50:00|11751.1|11750.2|11754.4|11752.8|11756.1|11755.5|11749.3|11748.6|414
1759305300000|2025-10-01 07:55:00|11754.1|11753.2|11750.6|11750|11757.1|11756.2|11747.8|11747.2|496
1759305600000|2025-10-01 08:00:00|11750.8|11750.2|11756.9|11756|11757.9|11757.1|11750.8|11750.2|422
1759305900000|2025-10-01 08:05:00|11757|11756.1|11761.5|11760.9|11762.9|11762.3|11756.7|11755.9|392
1759306200000|2025-10-01 08:10:00|11761.6|11761|11753.2|11752.3|11762.1|11761.4|11752.6|11751.9|461
1759306500000|2025-10-01 08:15:00|11753.3|11752.4|11757.5|11756.6|11759.7|11759|11752.8|11752.2|395
1759306800000|2025-10-01 08:20:00|11757.6|11756.7|11757.4|11756.8|11758.5|11757.7|11752.9|11752|390
1759307100000|2025-10-01 08:25:00|11757.3|11756.7|11756|11755.4|11759.8|11758.9|11755.8|11755.2|225
1759307400000|2025-10-01 08:30:00|11755.9|11755.3|11759.2|11758.6|11759.7|11759.1|11754|11753.1|268
1759307700000|2025-10-01 08:35:00|11759|11758.4|11764.2|11763.6|11766|11765.4|11758.8|11758.2|340
1759308000000|2025-10-01 08:40:00|11764.3|11763.7|11758.6|11758|11765.3|11764.7|11757.5|11756.9|309
1759308300000|2025-10-01 08:45:00|11758.8|11758.2|11757.3|11756.7|11760.8|11759.9|11756.7|11756.1|234
1759308600000|2025-10-01 08:50:00|11757.5|11756.9|11755|11754.4|11757.8|11757.2|11751.2|11750.6|281
1759308900000|2025-10-01 08:55:00|11755.1|11754.5|11751.3|11748.8|11755.5|11754.9|11750.1|11748.8|178
1759309200000|2025-10-01 09:00:00|11751.2|11748.7|11754.4|11753.8|11754.7|11753.8|11750.3|11748.6|240
1759309500000|2025-10-01 09:05:00|11753.9|11753.3|11751.5|11750.6|11754.7|11753.9|11746.7|11746.1|282
1759309800000|2025-10-01 09:10:00|11751.8|11750.9|11752.1|11751.5|11753.7|11752.6|11749.4|11748.8|180
1759310100000|2025-10-01 09:15:00|11752|11751.4|11746|11745.4|11752.5|11751.9|11745.7|11745.1|214
1759310400000|2025-10-01 09:20:00|11746.2|11745.3|11746.4|11745.8|11748.6|11748|11743.9|11743.3|196
1759310700000|2025-10-01 09:25:00|11746.1|11745.5|11744|11743.4|11747.9|11747.3|11743.8|11743.2|189
1759311000000|2025-10-01 09:30:00|11743.9|11743.3|11742.2|11741.6|11745.9|11745|11741.3|11740.7|249
1759311300000|2025-10-01 09:35:00|11742.5|11741.9|11743|11742.4|11744.1|11743.5|11740.6|11740|173
1759311600000|2025-10-01 09:40:00|11743.3|11742.7|11743.1|11742.5|11744|11743.4|11741|11740.4|181
1759311900000|2025-10-01 09:45:00|11743|11742.4|11739.9|11739|11743|11742.4|11737.3|11736.7|246
1759312200000|2025-10-01 09:50:00|11740|11739.1|11732.8|11732.2|11740|11739.1|11732.4|11731.8|281
1759312500000|2025-10-01 09:55:00|11733|11732.4|11733.9|11733|11735|11734.1|11731.5|11730.8|216
1759312800000|2025-10-01 10:00:00|11733.7|11732.8|11731.6|11730.7|11734|11733.3|11729|11728.1|281
1759313100000|2025-10-01 10:05:00|11731.5|11730.6|11728.3|11727.7|11731.6|11731|11726.5|11725.8|301
1759313400000|2025-10-01 10:10:00|11728.4|11727.8|11730.8|11730.2|11732.2|11731.3|11728.4|11727.7|260
1759313700000|2025-10-01 10:15:00|11730.6|11730|11725.9|11725.3|11731|11730.1|11725.5|11724.9|300
1759314000000|2025-10-01 10:20:00|11725.8|11725.2|11723.5|11722.9|11726.6|11725.7|11719.6|11719|327
1759314300000|2025-10-01 10:25:00|11722.9|11722.3|11718.5|11717.9|11723|11722.4|11718.2|11717.3|227
1759314600000|2025-10-01 10:30:00|11718.4|11717.8|11721.4|11720.8|11722|11721.4|11716.6|11716|306
1759314900000|2025-10-01 10:35:00|11721.3|11720.7|11722.9|11722.3|11723.9|11723.3|11720.9|11720.3|234
1759315200000|2025-10-01 10:40:00|11723|11722.4|11726|11725.4|11726.9|11726.3|11723|11722.4|201
1759315500000|2025-10-01 10:45:00|11726.1|11725.5|11728.7|11728.1|11729.9|11729.3|11726.1|11725.5|215
1759315800000|2025-10-01 10:50:00|11728.6|11728|11728.5|11727.9|11730.4|11729.8|11728.3|11727.7|202
1759316100000|2025-10-01 10:55:00|11728.4|11727.8|11725.4|11724.8|11728.4|11727.8|11721.1|11720.5|342
1759316400000|2025-10-01 11:00:00|11725.5|11724.9|11728.1|11727.2|11728.4|11727.8|11725.3|11724.7|210
1759316700000|2025-10-01 11:05:00|11728.3|11727.4|11728.5|11727.9|11729.8|11729.2|11728|11727.2|195
1759317000000|2025-10-01 11:10:00|11728.3|11727.7|11730.9|11730.3|11731.1|11730.5|11726.5|11725.9|225
1759317300000|2025-10-01 11:15:00|11731|11730.4|11732.9|11732.3|11734.7|11734.1|11730.8|11730.2|193
1759317600000|2025-10-01 11:20:00|11732.6|11732|11733.1|11732.5|11735|11734.4|11731.8|11731.2|165
1759317900000|2025-10-01 11:25:00|11733.2|11732.6|11735.7|11735.1|11736.8|11736.2|11732.4|11731.8|191
1759318200000|2025-10-01 11:30:00|11735.5|11734.9|11734.3|11733.7|11736.4|11735.8|11732.3|11731.4|216
1759318500000|2025-10-01 11:35:00|11734.4|11733.8|11738.9|11738|11739.5|11738.8|11734.2|11733.6|223
1759318800000|2025-10-01 11:40:00|11738.8|11737.9|11738|11737.4|11739.2|11738.4|11737.3|11736.4|156
1759319100000|2025-10-01 11:45:00|11738.4|11737.8|11738.5|11737.9|11740.6|11739.8|11738|11737.4|203
1759319400000|2025-10-01 11:50:00|11738.3|11737.7|11738.5|11737.6|11739.5|11738.6|11735.6|11735|191
1759319700000|2025-10-01 11:55:00|11738.2|11737.3|11734.6|11734|11738.2|11737.3|11733.5|11732.6|363
1759320000000|2025-10-01 12:00:00|11734.7|11734.1|11732.4|11731.8|11736|11735.4|11731.7|11730.8|334
1759320300000|2025-10-01 12:05:00|11732.3|11731.7|11724.2|11723.6|11732.4|11731.8|11724.1|11723.5|400
1759320600000|2025-10-01 12:10:00|11724.3|11723.7|11726.1|11722.2|11727|11726.4|11723.8|11722.2|266
1759320900000|2025-10-01 12:15:00|11725.9|11722.3|11762.4|11761.5|11769|11768.1|11723.9|11720.1|1845
1759321200000|2025-10-01 12:20:00|11763|11762.1|11750.9|11750|11764.9|11764|11750.5|11749.6|1379
1759321500000|2025-10-01 12:25:00|11750.7|11749.8|11752.4|11751.5|11756.8|11756.1|11747.5|11746.6|957
1759321800000|2025-10-01 12:30:00|11752.3|11751.7|11755.4|11754.5|11764|11763.4|11751.4|11750.5|1036
1759322100000|2025-10-01 12:35:00|11756|11755.1|11750|11749.4|11756.1|11755.2|11746.5|11745.6|725
1759322400000|2025-10-01 12:40:00|11749.8|11749.2|11754.3|11753.7|11756.2|11755.2|11744.2|11743.6|734
1759322700000|2025-10-01 12:45:00|11754.4|11753.8|11757.8|11757.2|11759.1|11758.5|11753.7|11753.1|576
1759323000000|2025-10-01 12:50:00|11757.9|11757.3|11750.1|11749.5|11760.5|11759.7|11749.3|11748.7|626
1759323300000|2025-10-01 12:55:00|11750|11749.4|11749.1|11748.5|11751.2|11750.6|11744.1|11743.5|509
1759323600000|2025-10-01 13:00:00|11749.2|11748.6|11754.6|11754|11755|11754.1|11746.7|11746.1|555
1759323900000|2025-10-01 13:05:00|11754.5|11753.9|11756.6|11756|11757|11756.4|11750.9|11750|408
1759324200000|2025-10-01 13:10:00|11757.1|11756.5|11754.2|11753.6|11760.7|11759.8|11752.4|11751.8|447
1759324500000|2025-10-01 13:15:00|11753.6|11753|11753.4|11752.8|11754.3|11753.7|11748.8|11748.2|497
1759324800000|2025-10-01 13:20:00|11753.3|11752.7|11755.6|11754.7|11758.5|11757.9|11748.5|11747.9|457
1759325100000|2025-10-01 13:25:00|11755.5|11754.6|11753.9|11753.3|11758|11757.1|11752.7|11752.1|369
1759325400000|2025-10-01 13:30:00|11753.7|11753.1|11757.7|11757.1|11759.2|11758.4|11753.7|11753.1|545
1759325700000|2025-10-01 13:35:00|11757.8|11756.8|11756.7|11756.1|11760.2|11759.6|11753.2|11752.6|414
1759326000000|2025-10-01 13:40:00|11756.3|11755.7|11759.9|11757.9|11761.1|11760.5|11756.3|11755.7|305
1759326300000|2025-10-01 13:45:00|11760|11758.1|11757|11756.4|11761.5|11760.9|11756.3|11755.7|502
1759326600000|2025-10-01 13:50:00|11757.2|11756.6|11752.6|11752|11757.2|11756.6|11750.2|11749.6|402
1759326900000|2025-10-01 13:55:00|11752.8|11752.2|11756.9|11752.2|11756.9|11755.7|11750.3|11749.7|410
1759327200000|2025-10-01 14:00:00|11757|11752.1|11758.2|11757.6|11763.6|11763|11747.2|11746.6|937
1759327500000|2025-10-01 14:05:00|11758.1|11757.5|11751.9|11751.3|11760.5|11759.9|11750|11749.4|596
1759327800000|2025-10-01 14:10:00|11752.1|11751.5|11742.2|11741.6|11753|11752.1|11740.9|11740.3|598
1759328100000|2025-10-01 14:15:00|11741.8|11741.2|11743|11742.4|11745|11744.4|11740.1|11739.5|515
1759328400000|2025-10-01 14:20:00|11742.6|11742|11743.6|11742.7|11744.1|11743.5|11734.9|11734|548
1759328700000|2025-10-01 14:25:00|11743.5|11742.6|11747.8|11747.2|11749.4|11748.8|11741.8|11741.2|380
1759329000000|2025-10-01 14:30:00|11748.2|11747.6|11752.5|11751.6|11754.1|11753.5|11746.9|11746.3|372
1759329300000|2025-10-01 14:35:00|11752.4|11751.8|11752.7|11751.8|11755.6|11754.7|11751.6|11750.7|311
1759329600000|2025-10-01 14:40:00|11753.8|11752.9|11752.5|11751.6|11754.8|11754|11750.5|11749.7|339
1759329900000|2025-10-01 14:45:00|11752.6|11751.7|11744.7|11743.8|11756.6|11756|11732.2|11730.6|1426
1759330200000|2025-10-01 14:50:00|11744.5|11743.6|11742.5|11741.6|11753.2|11752.3|11740.8|11739.9|1150
1759330500000|2025-10-01 14:55:00|11742.6|11741.7|11746.6|11746|11748|11747.1|11740.6|11739.5|1005
1759330800000|2025-10-01 15:00:00|11746.1|11745.2|11738.3|11737.4|11749.3|11748.7|11738.2|11737.3|760
1759331100000|2025-10-01 15:05:00|11738|11737.1|11738.4|11737.8|11740.5|11739.6|11734.5|11733.9|570
1759331400000|2025-10-01 15:10:00|11738.5|11737.6|11736.6|11735.7|11740.3|11739.4|11735.2|11734.3|504
1759331700000|2025-10-01 15:15:00|11736.7|11735.8|11727|11726.4|11737.4|11736.8|11724.9|11724|513
1759332000000|2025-10-01 15:20:00|11727.1|11726.5|11731.1|11730.5|11731.3|11730.6|11721.9|11721.3|540
1759332300000|2025-10-01 15:25:00|11730.8|11730.2|11726.4|11725.8|11732.8|11732.2|11726.3|11725.7|390
1759332600000|2025-10-01 15:30:00|11726.9|11726.3|11725|11724.4|11729.5|11728.9|11724.2|11723.6|385
1759332900000|2025-10-01 15:35:00|11724.9|11724.3|11728.7|11728.1|11732.2|11731.6|11724.2|11723.6|407
1759333200000|2025-10-01 15:40:00|11729|11728.4|11729.8|11729.2|11735.4|11734.8|11728|11727.1|322
1759333500000|2025-10-01 15:45:00|11729.9|11729.3|11727.2|11726.6|11731.5|11730.9|11727.1|11726.5|295
1759333800000|2025-10-01 15:50:00|11727.1|11726.5|11726.1|11725.5|11727.7|11727.1|11723.2|11722.6|278
1759334100000|2025-10-01 15:55:00|11725.8|11725.2|11723.1|11722.5|11726.7|11725.7|11722.7|11722.1|253
1759334400000|2025-10-01 16:00:00|11722.7|11722.1|11721.8|11720.9|11722.7|11722.1|11717.4|11716.5|479
1759334700000|2025-10-01 16:05:00|11722|11721.1|11724|11723.4|11726.8|11726.2|11721.2|11720.6|240
1759335000000|2025-10-01 16:10:00|11723.8|11723.2|11721.7|11721.1|11724.3|11723.7|11721.5|11720.9|236
1759335300000|2025-10-01 16:15:00|11721.6|11721|11723.7|11723.1|11724|11723.4|11720.5|11719.8|225
1759335600000|2025-10-01 16:20:00|11723.4|11722.8|11724.3|11723.7|11725.6|11725|11722.7|11722.1|165
1759335900000|2025-10-01 16:25:00|11724.6|11724|11723.2|11722.6|11725.9|11725.3|11723.2|11722.6|217
1759336200000|2025-10-01 16:30:00|11723.1|11722.5|11721|11720.4|11723.7|11723.1|11720.5|11719.9|274
1759336500000|2025-10-01 16:35:00|11721.1|11720.5|11719.5|11718.9|11721.4|11720.5|11717.6|11716.7|166
1759336800000|2025-10-01 16:40:00|11719.8|11719|11716|11715.4|11721.1|11720.4|11716|11715.4|216
1759337100000|2025-10-01 16:45:00|11715.9|11715.1|11722.3|11721.7|11723.3|11722.7|11715.9|11715|191
1759337400000|2025-10-01 16:50:00|11722.4|11721.8|11718.7|11718.1|11723|11722.4|11718.3|11717.5|171
1759337700000|2025-10-01 16:55:00|11718.9|11718.3|11722.9|11722.3|11724.5|11723.9|11717.9|11717.3|238
1759338000000|2025-10-01 17:00:00|11723|11722.4|11727.8|11727.2|11728.3|11727.6|11723|11722.4|275
1759338300000|2025-10-01 17:05:00|11727.7|11727.1|11728.1|11727.5|11729.1|11728.5|11727|11726.4|123
1759338600000|2025-10-01 17:10:00|11727.7|11727.1|11728.8|11728.2|11729|11728.4|11726.1|11725.5|100
1759338900000|2025-10-01 17:15:00|11729.1|11728.5|11728.6|11728|11730.5|11729.6|11728.1|11727.5|130
1759339200000|2025-10-01 17:20:00|11729.2|11728.6|11731.5|11730.9|11731.9|11731.3|11729.1|11728.5|122
1759339500000|2025-10-01 17:25:00|11731.4|11730.8|11730.9|11730.3|11732.6|11732|11730|11729.4|99
1759339800000|2025-10-01 17:30:00|11730.8|11730.2|11730.3|11729.7|11731.1|11730.5|11729.8|11729.2|89
1759340100000|2025-10-01 17:35:00|11730.4|11729.8|11727.8|11727.2|11730.8|11730.2|11725.2|11724.4|160
1759340400000|2025-10-01 17:40:00|11728.7|11728.1|11726.1|11725.5|11729|11728.2|11725.5|11724.6|194
1759340700000|2025-10-01 17:45:00|11726.2|11725.6|11727.6|11727|11727.9|11727.1|11726.2|11725.6|96
1759341000000|2025-10-01 17:50:00|11727.5|11726.9|11725.6|11725|11728.5|11727.9|11725.1|11724.5|148
1759341300000|2025-10-01 17:55:00|11725.7|11725.1|11724.4|11723.8|11726.2|11725.6|11723.7|11723.1|207
1759341600000|2025-10-01 18:00:00|11724.8|11724.2|11723.8|11723.2|11725.3|11724.7|11722.2|11721.5|219
1759341900000|2025-10-01 18:05:00|11723.9|11723.3|11726.3|11725.7|11726.4|11725.8|11723.2|11722.6|127
1759342200000|2025-10-01 18:10:00|11726|11725.4|11733.7|11733.1|11733.8|11733.1|11725|11724.4|139
1759342500000|2025-10-01 18:15:00|11733.4|11732.8|11736.8|11736.2|11736.9|11736.3|11732.9|11732.3|123
1759342800000|2025-10-01 18:20:00|11736.5|11735.9|11737.3|11736.7|11737.8|11737.2|11734.8|11734.2|96
1759343100000|2025-10-01 18:25:00|11737.2|11736.6|11738|11737.4|11738.2|11737.6|11736.9|11736.3|133
1759343400000|2025-10-01 18:30:00|11737.9|11737.3|11741.2|11740.6|11741.9|11741.1|11737.5|11736.9|200
1759343700000|2025-10-01 18:35:00|11741.4|11740.8|11740.8|11740.2|11742.2|11741.6|11740.3|11739.7|197
1759344000000|2025-10-01 18:40:00|11741|11740.4|11738.8|11738.2|11741.5|11740.9|11737.5|11736.9|195
1759344300000|2025-10-01 18:45:00|11738.7|11738.1|11739.1|11738.5|11739.9|11739.3|11737.2|11736.6|121
1759344600000|2025-10-01 18:50:00|11739.2|11738.6|11738.8|11738.2|11740.6|11740|11737.6|11737|146
1759344900000|2025-10-01 18:55:00|11738.7|11738.1|11735|11734.4|11738.7|11738.1|11735|11734.4|189
1759345200000|2025-10-01 19:00:00|11734.8|11734.2|11735.7|11735.1|11737.2|11736.6|11734.7|11734.1|158
1759345500000|2025-10-01 19:05:00|11735.6|11735|11734|11733.4|11736.2|11735.6|11733|11732.4|117
1759345800000|2025-10-01 19:10:00|11733.9|11733.3|11735|11734.1|11735|11734.3|11732.8|11732.2|91
1759346100000|2025-10-01 19:15:00|11735.1|11734.2|11732.8|11732.2|11735.3|11734.4|11732.8|11732.1|98
1759346400000|2025-10-01 19:20:00|11732.6|11732|11732.3|11731.7|11733|11732.3|11731.3|11730.7|132
1759346700000|2025-10-01 19:25:00|11732.4|11731.8|11733.5|11732.6|11733.6|11732.7|11732.1|11731.2|127
1759347000000|2025-10-01 19:30:00|11733.4|11732.9|11734.3|11733.7|11734.3|11733.7|11732.5|11731.9|88
1759347300000|2025-10-01 19:35:00|11734.1|11733.5|11733.3|11732.7|11735.8|11735.2|11733.3|11732.7|115
1759347600000|2025-10-01 19:40:00|11733.5|11732.9|11733.7|11733.1|11734.4|11733.8|11733|11732.4|94
1759347900000|2025-10-01 19:45:00|11733.8|11733.2|11735.1|11734.5|11735.2|11734.6|11733.3|11732.7|76
1759348200000|2025-10-01 19:50:00|11735.2|11734.6|11734.5|11733.9|11735.3|11734.7|11733.6|11733|99
1759348500000|2025-10-01 19:55:00|11734.3|11733.7|11730.6|11730|11734.9|11734.3|11729.9|11729.3|217
1759348800000|2025-10-01 20:00:00|11730.7|11730.1|11730.1|11729.5|11731|11730.3|11729.7|11729.1|133
1759349100000|2025-10-01 20:05:00|11729.1|11728.5|11728.5|11727.6|11729.3|11728.7|11728.1|11727.3|89
1759349400000|2025-10-01 20:10:00|11728.3|11727.4|11728.5|11727.9|11729.2|11728.3|11728|11727.1|71
1759349700000|2025-10-01 20:15:00|11728.4|11727.8|11729.5|11728.6|11729.5|11728.9|11728.1|11727.5|60
1759350000000|2025-10-01 20:20:00|11729.3|11728.4|11728.9|11728|11729.8|11728.9|11728.6|11727.7|73
1759350300000|2025-10-01 20:25:00|11729|11728.1|11726.7|11725.8|11729.7|11728.8|11726.5|11725.6|99
1759350600000|2025-10-01 20:30:00|11726.6|11725.7|11728.3|11727.4|11728.7|11727.9|11726.6|11725.7|52
1759350900000|2025-10-01 20:35:00|11728.4|11727.5|11729.5|11728.6|11729.5|11728.6|11728.3|11727.3|49
1759351200000|2025-10-01 20:40:00|11729.6|11728.7|11729.3|11728.4|11730|11729.1|11728.8|11727.9|76
1759351500000|2025-10-01 20:45:00|11729.2|11728.3|11728.7|11727.8|11729.7|11728.8|11728.6|11727.7|108
1759351800000|2025-10-01 20:50:00|11729|11728.1|11729.4|11728.3|11729.4|11728.4|11727.5|11726.6|171
1759352100000|2025-10-01 20:55:00|11729.7|11727.9|11733.9|11727.3|11733.9|11729.1|11729.1|11726.8|354
1759352400000|2025-10-01 21:00:00|11733.8|11727.2|11734.1|11727.5|11734.1|11727.5|11730.6|11724|12
1759352700000|2025-10-01 21:05:00|11733.9|11727.3|11730.9|11724.3|11734.5|11727.9|11730.8|11724.2|985
1759353000000|2025-10-01 21:10:00|11730.8|11724.2|11731.1|11724.5|11732.2|11725.6|11730.8|11724.2|67
1759353300000|2025-10-01 21:15:00|11731.5|11724.9|11731.2|11724.6|11731.7|11725.1|11730.9|11724.3|23
1759353600000|2025-10-01 21:20:00|11731.3|11724.7|11730.6|11724|11731.3|11724.7|11730.5|11723.9|12
1759353900000|2025-10-01 21:25:00|11730.7|11724.1|11731.7|11725.1|11731.7|11725.1|11730.2|11723.6|8
1759354200000|2025-10-01 21:30:00|11731.9|11725.3|11735.2|11728.6|11735.2|11728.6|11731.9|11725.3|34
1759354500000|2025-10-01 21:35:00|11734.8|11728.2|11734.4|11727.8|11735.3|11728.7|11734.4|11727.8|44
1759354800000|2025-10-01 21:40:00|11734.3|11727.7|11734.8|11728.2|11735|11728.4|11734.1|11727.5|107
1759355100000|2025-10-01 21:45:00|11734.9|11728.3|11733.2|11726.6|11736.2|11729.6|11733.2|11726.6|198
1759355400000|2025-10-01 21:50:00|11733.1|11726.5|11735.3|11728.7|11736|11729.4|11733.1|11726.5|214
1759355700000|2025-10-01 21:55:00|11735.4|11728.8|11736|11729.4|11736.3|11729.7|11734.9|11728.3|79
1759356000000|2025-10-01 22:00:00|11735.9|11729.3|11736|11733.5|11738.6|11735.7|11733.7|11727.5|334
1759356300000|2025-10-01 22:05:00|11735.7|11733.8|11734|11732.2|11735.7|11733.9|11733.6|11732.1|56
1759356600000|2025-10-01 22:10:00|11733.9|11732.3|11734.1|11732.8|11734.6|11733.2|11732.5|11731.1|62
1759356900000|2025-10-01 22:15:00|11734.6|11732.9|11735.3|11734|11735.6|11734.4|11734.3|11732.9|35
1759357200000|2025-10-01 22:20:00|11735.6|11734.2|11734.6|11733.2|11735.8|11734.4|11734.4|11733|52
1759357500000|2025-10-01 22:25:00|11734.5|11732.9|11734.2|11732.9|11734.7|11733.1|11733.8|11732.5|41
1759357800000|2025-10-01 22:30:00|11734.1|11732.8|11734.9|11733.6|11735.4|11734.1|11734.1|11732.8|35
1759358100000|2025-10-01 22:35:00|11735|11733.7|11734.6|11733.4|11735.1|11733.7|11733.9|11732.5|49
1759358400000|2025-10-01 22:40:00|11734.8|11733.5|11735.1|11733.8|11735.3|11734.1|11734.5|11733.3|54
1759358700000|2025-10-01 22:45:00|11735.2|11733.6|11735.3|11733.9|11735.5|11734|11734.8|11733.5|44
1759359000000|2025-10-01 22:50:00|11735.4|11734|11735.1|11733.8|11735.8|11734.4|11735.1|11733.8|39
1759359300000|2025-10-01 22:55:00|11735.2|11733.9|11734.8|11733.5|11735.6|11734.3|11734.8|11733.5|56
1759359600000|2025-10-01 23:00:00|11734.9|11733.6|11736.1|11734.8|11736.2|11735.2|11734.7|11733.3|64
1759359900000|2025-10-01 23:05:00|11736|11734.9|11736.4|11735.5|11736.7|11735.7|11735.7|11734.6|50
1759360200000|2025-10-01 23:10:00|11736.5|11735.6|11735.5|11734.6|11736.7|11735.7|11734.8|11733.9|37
1759360500000|2025-10-01 23:15:00|11735.6|11734.3|11734.6|11733.7|11735.6|11734.4|11734.4|11733.5|22
1759360800000|2025-10-01 23:20:00|11734.5|11733.6|11735.1|11734.2|11735.1|11734.2|11734.2|11733.2|14
1759361100000|2025-10-01 23:25:00|11735.7|11734.8|11736.5|11735.3|11736.6|11735.7|11735.6|11734.7|29
1759361400000|2025-10-01 23:30:00|11736.4|11735.5|11735.6|11734.7|11736.5|11735.6|11735.4|11734.4|26
1759361700000|2025-10-01 23:35:00|11735.7|11734.5|11735.6|11734.7|11735.8|11734.9|11734.6|11733.7|27
1759362000000|2025-10-01 23:40:00|11735.7|11734.8|11735.9|11735|11737.3|11736.4|11734.9|11734|35
1759362300000|2025-10-01 23:45:00|11735.8|11734.9|11735.1|11734.2|11736|11735.1|11735|11734.1|23
1759362600000|2025-10-01 23:50:00|11735|11734.1|11734.2|11733.3|11735.7|11734.8|11733.6|11732.7|38
1759362900000|2025-10-01 23:55:00|11734.1|11733.2|11733.5|11732.6|11734.9|11734|11733.3|11732.4|60
1759363200000|2025-10-02 00:00:00|11733.4|11732.5|11733.7|11732.8|11735.4|11734.5|11731.8|11730.7|166
1759363500000|2025-10-02 00:05:00|11733.6|11732.7|11728.6|11728|11734.3|11733.7|11728.4|11727.8|134
1759363800000|2025-10-02 00:10:00|11728.7|11728.1|11726.3|11725.7|11729.6|11729|11726.2|11725.3|126
1759364100000|2025-10-02 00:15:00|11726.4|11725.8|11729.6|11728.7|11729.8|11729|11725.9|11725.1|118
1759364400000|2025-10-02 00:20:00|11729.5|11728.6|11728.5|11727.9|11729.7|11728.8|11726.4|11725.6|94
1759364700000|2025-10-02 00:25:00|11728.4|11727.8|11726.5|11725.9|11728.5|11727.9|11725.5|11724.9|76
1759365000000|2025-10-02 00:30:00|11726.3|11725.7|11726|11725.1|11727.4|11726.8|11725.5|11724.8|80
1759365300000|2025-10-02 00:35:00|11726.1|11725.2|11726|11725.1|11726.6|11725.7|11725.2|11724.3|117
1759365600000|2025-10-02 00:40:00|11725.8|11724.9|11726.9|11726|11727.4|11726.8|11725|11724.1|87
1759365900000|2025-10-02 00:45:00|11726.5|11725.6|11728|11727.1|11728.4|11727.6|11725.9|11725.2|84
1759366200000|2025-10-02 00:50:00|11727.8|11726.9|11728.5|11727.9|11729.1|11728.5|11726.3|11725.5|151
1759366500000|2025-10-02 00:55:00|11728.4|11727.8|11729.9|11729.3|11730.9|11730.3|11728.4|11727.8|156
1759366800000|2025-10-02 01:00:00|11729.8|11729.2|11726|11725.4|11729.8|11729.2|11723.8|11722.9|184
1759367100000|2025-10-02 01:05:00|11726.2|11725.6|11728.9|11728.3|11728.9|11728.3|11725.9|11725.2|93
1759367400000|2025-10-02 01:10:00|11729|11728.4|11729|11728.4|11729.7|11729.1|11727.9|11727.3|85
1759367700000|2025-10-02 01:15:00|11729.3|11728.7|11730.7|11730.1|11731|11730.4|11729|11728.1|71
1759368000000|2025-10-02 01:20:00|11730.6|11730|11734.1|11733.2|11734.5|11733.9|11730.3|11729.7|113
1759368300000|2025-10-02 01:25:00|11734|11733.4|11734.5|11733.9|11736.6|11736|11734|11733.4|121
1759368600000|2025-10-02 01:30:00|11734.6|11734|11734.9|11734.3|11735.6|11734.7|11733.6|11732.7|93
1759368900000|2025-10-02 01:35:00|11735|11734.4|11738.8|11738.2|11739|11738.2|11734.9|11734.3|120
1759369200000|2025-10-02 01:40:00|11738.5|11737.9|11736.5|11735.9|11739.1|11738.4|11736.5|11735.9|125
1759369500000|2025-10-02 01:45:00|11736.6|11736|11737.1|11736.5|11738.5|11737.9|11736.5|11735.9|67
1759369800000|2025-10-02 01:50:00|11737.3|11736.7|11738|11737.4|11738.5|11737.9|11737.3|11736.5|45
1759370100000|2025-10-02 01:55:00|11738.1|11737.5|11739|11738.4|11739.2|11738.6|11737.5|11736.8|101
1759370400000|2025-10-02 02:00:00|11739.3|11738.7|11738.9|11738.3|11741.1|11740.5|11738.8|11738|108
1759370700000|2025-10-02 02:05:00|11739|11738.4|11738|11737.4|11739|11738.4|11737.2|11736.6|76
1759371000000|2025-10-02 02:10:00|11737.5|11736.9|11741.8|11741.2|11742|11741.4|11737.5|11736.9|61
1759371300000|2025-10-02 02:15:00|11741.6|11741|11739.6|11738.7|11741.9|11741.3|11738.7|11738.1|79
1759371600000|2025-10-02 02:20:00|11739.2|11738.6|11737.7|11736.8|11739.2|11738.6|11737.5|11736.7|43
1759371900000|2025-10-02 02:25:00|11737.6|11736.7|11738.9|11738.3|11739.2|11738.6|11737|11736.4|65
1759372200000|2025-10-02 02:30:00|11738.7|11738|11739|11738.1|11740.1|11739.5|11738.5|11737.9|67
1759372500000|2025-10-02 02:35:00|11739.2|11738.3|11738.4|11737.8|11739.9|11739|11737.8|11737.2|79
1759372800000|2025-10-02 02:40:00|11738.3|11737.7|11738.4|11737.8|11739.1|11738.5|11737.8|11737.1|44
1759373100000|2025-10-02 02:45:00|11738.5|11737.9|11739|11738.4|11739|11738.4|11738|11737.2|60
1759373400000|2025-10-02 02:50:00|11739.1|11738.1|11740.2|11739.3|11740.4|11739.6|11739.1|11738.1|49
1759373700000|2025-10-02 02:55:00|11740|11739.1|11737.6|11737|11740|11739.1|11737.4|11736.8|69
1759374000000|2025-10-02 03:00:00|11737.7|11737.1|11737.2|11736.3|11738.6|11737.7|11736.8|11735.9|120
1759374300000|2025-10-02 03:05:00|11737.1|11736.5|11736.5|11735.9|11737.3|11736.5|11735.6|11735|71
1759374600000|2025-10-02 03:10:00|11736.6|11735.3|11738.5|11737.6|11738.5|11737.8|11736.3|11735.3|54
1759374900000|2025-10-02 03:15:00|11738.6|11737.7|11737.2|11736.3|11739.1|11738.2|11736.8|11735.9|56
1759375200000|2025-10-02 03:20:00|11737.1|11736.2|11738.4|11737.8|11739|11738.4|11737.1|11736.2|52
1759375500000|2025-10-02 03:25:00|11738.6|11737.7|11737.1|11736.5|11738.6|11737.7|11736.6|11736|52
1759375800000|2025-10-02 03:30:00|11737.2|11736.6|11736.4|11735.8|11737.2|11736.6|11735.9|11735.1|53
1759376100000|2025-10-02 03:35:00|11736.3|11735.7|11734.5|11733.9|11736.3|11735.7|11733.7|11733.1|94
1759376400000|2025-10-02 03:40:00|11734.7|11734.1|11733.2|11732.3|11735.2|11734.6|11733.2|11732.3|44
1759376700000|2025-10-02 03:45:00|11733.3|11732.4|11735.1|11734.5|11735.6|11734.8|11733.2|11732.3|77
1759377000000|2025-10-02 03:50:00|11734.9|11734.2|11734|11733.4|11735.2|11734.6|11733.9|11733.1|56
1759377300000|2025-10-02 03:55:00|11734.4|11733.8|11735.2|11734.3|11735.7|11735.1|11734|11733.4|68
1759377600000|2025-10-02 04:00:00|11735.1|11734.2|11733.6|11733|11735.2|11734.5|11733.5|11732.6|54
1759377900000|2025-10-02 04:05:00|11733.5|11732.9|11736|11735.4|11736.4|11735.8|11733.1|11732.5|76
1759378200000|2025-10-02 04:10:00|11735.9|11735.3|11734|11733.4|11735.9|11735.3|11733.6|11732.8|40
1759378500000|2025-10-02 04:15:00|11734.1|11733.5|11735|11734.4|11735.6|11735|11734.1|11733.5|36
1759378800000|2025-10-02 04:20:00|11734.9|11734.3|11734.4|11733.8|11735.4|11734.8|11734|11733.4|39
1759379100000|2025-10-02 04:25:00|11734.5|11733.9|11734.2|11733.3|11735.3|11734.6|11734.1|11733.2|61
1759379400000|2025-10-02 04:30:00|11734.1|11733.2|11731|11730.1|11734.6|11733.7|11730.6|11729.4|128
1759379700000|2025-10-02 04:35:00|11731.1|11730.2|11733|11732.4|11733|11732.4|11730.4|11729.3|91
1759380000000|2025-10-02 04:40:00|11732.9|11732.3|11731.8|11730.9|11733.1|11732.5|11731.5|11730.6|59
1759380300000|2025-10-02 04:45:00|11731.9|11731|11731.9|11731|11732.4|11731.6|11731.4|11730.5|43
1759380600000|2025-10-02 04:50:00|11732|11731.1|11732.7|11731.8|11733.6|11732.7|11732|11731.1|51
1759380900000|2025-10-02 04:55:00|11733|11732.1|11734.5|11733.9|11734.7|11734.1|11732.8|11732.1|70
1759381200000|2025-10-02 05:00:00|11734.6|11734|11733|11732.1|11737.3|11736.7|11733|11732.1|115
1759381500000|2025-10-02 05:05:00|11732.9|11732.3|11733.1|11732.2|11733.9|11733.3|11731.1|11730.2|134
1759381800000|2025-10-02 05:10:00|11733|11732.1|11731.1|11730.2|11735.1|11734.2|11731.1|11730.2|117
1759382100000|2025-10-02 05:15:00|11731.2|11730.3|11731.6|11730.7|11732.2|11731.3|11731|11730.1|76
1759382400000|2025-10-02 05:20:00|11731.1|11730.2|11730.4|11729.8|11731.2|11730.3|11730.2|11729.6|69
1759382700000|2025-10-02 05:25:00|11730.3|11729.7|11731.5|11730.6|11731.7|11731|11730|11729.1|56
1759383000000|2025-10-02 05:30:00|11731.6|11731|11732.8|11732.2|11733.4|11732.5|11730.8|11730.2|95
1759383300000|2025-10-02 05:35:00|11732.7|11732.1|11734|11733.4|11735.4|11734.8|11732.7|11732.1|83
1759383600000|2025-10-02 05:40:00|11734.1|11733.1|11735|11734.4|11735|11734.4|11733.8|11733|50
1759383900000|2025-10-02 05:45:00|11735.1|11734.5|11735.5|11734.6|11736.4|11735.8|11734|11733.1|66
1759384200000|2025-10-02 05:50:00|11735.6|11734.7|11734.5|11733.6|11735.6|11734.7|11733.8|11732.9|61
1759384500000|2025-10-02 05:55:00|11734.6|11734|11735.6|11735|11736.2|11735.6|11734|11733.4|76
1759384800000|2025-10-02 06:00:00|11735.8|11735.2|11741.9|11741.3|11742.4|11741.7|11735.8|11735.1|236
1759385100000|2025-10-02 06:05:00|11742.3|11741.7|11743.7|11743.1|11745|11744.4|11741.5|11740.6|189
1759385400000|2025-10-02 06:10:00|11743.8|11743.2|11742.3|11741.7|11744.2|11743.3|11741.7|11740.9|120
1759385700000|2025-10-02 06:15:00|11741.8|11741.2|11739.6|11739|11742.5|11741.9|11739.3|11738.4|152
1759386000000|2025-10-02 06:20:00|11740|11739.4|11738.2|11737.6|11741.4|11740.8|11738|11737.4|127
1759386300000|2025-10-02 06:25:00|11738.5|11737.9|11739.6|11738.7|11741.4|11740.8|11738.2|11737.6|107
1759386600000|2025-10-02 06:30:00|11740.1|11739.2|11738.3|11737.7|11740.7|11739.8|11736.4|11735.8|233
1759386900000|2025-10-02 06:35:00|11738.4|11737.8|11740.9|11740|11744.8|11744|11738.3|11737.7|371
1759387200000|2025-10-02 06:40:00|11740.8|11739.9|11737.6|11737|11741|11740.1|11735.5|11734.9|304
1759387500000|2025-10-02 06:45:00|11737.5|11736.9|11735.2|11734.6|11739.1|11738.5|11734.6|11734|323
1759387800000|2025-10-02 06:50:00|11735|11734.4|11740.4|11739.5|11740.7|11739.8|11734.3|11733.4|252
1759388100000|2025-10-02 06:55:00|11740.5|11739.6|11743|11742.1|11743.7|11742.8|11739.3|11738.4|333
1759388400000|2025-10-02 07:00:00|11743.2|11742.3|11748.6|11747.7|11748.8|11747.9|11741.2|11740|335
1759388700000|2025-10-02 07:05:00|11748.7|11747.8|11749.2|11748.6|11753.8|11753.2|11747.8|11747.1|353
1759389000000|2025-10-02 07:10:00|11749.3|11748.7|11751.2|11750.6|11751.2|11750.6|11745.7|11744.8|291
1759389300000|2025-10-02 07:15:00|11751.1|11750.5|11751.3|11750.7|11754.1|11753.5|11750.2|11749.6|194
1759389600000|2025-10-02 07:20:00|11751.1|11750.5|11748.6|11748|11752.1|11751.5|11748.6|11748|208
1759389900000|2025-10-02 07:25:00|11748.8|11748.2|11747|11746.1|11750.7|11750.1|11746.9|11746|186
1759390200000|2025-10-02 07:30:00|11747.1|11746.2|11749.5|11748.6|11749.7|11748.8|11746.8|11746|243
1759390500000|2025-10-02 07:35:00|11749.4|11748.5|11750|11749.4|11751|11750.4|11747.5|11746.9|194
1759390800000|2025-10-02 07:40:00|11749.9|11749.3|11753.2|11752.6|11753.2|11752.6|11749.4|11748.5|147
1759391100000|2025-10-02 07:45:00|11753.1|11752.2|11756.2|11755.6|11757.1|11756.5|11752.5|11751.6|196
1759391400000|2025-10-02 07:50:00|11756.1|11755.5|11753.2|11752.6|11756.5|11755.9|11753.2|11752.6|218
1759391700000|2025-10-02 07:55:00|11752.9|11752.3|11750.7|11749.5|11753.1|11752.5|11750.5|11749.5|246
1759392000000|2025-10-02 08:00:00|11750.8|11749.6|11753.1|11752.2|11755.5|11754.9|11750.3|11749.4|281
1759392300000|2025-10-02 08:05:00|11753.2|11752.3|11752|11751.1|11753.9|11753|11751.8|11750.7|261
1759392600000|2025-10-02 08:10:00|11751.8|11750.9|11751.5|11750.9|11753.3|11752.5|11749.7|11749|188
1759392900000|2025-10-02 08:15:00|11751|11750.6|11751.7|11751.1|11754.3|11753.4|11751|11750.1|144
1759393200000|2025-10-02 08:20:00|11751.6|11751|11753.2|11752.6|11753.4|11752.8|11751.2|11750.6|148
1759393500000|2025-10-02 08:25:00|11753.3|11752.7|11755.4|11754.8|11756.2|11755.6|11753.1|11752.5|178
1759393800000|2025-10-02 08:30:00|11755.5|11754.9|11751.2|11750.3|11756.9|11756|11751.2|11750.3|210
1759394100000|2025-10-02 08:35:00|11751|11750.1|11751.7|11751.1|11752.2|11751.6|11749.9|11749.3|195
1759394400000|2025-10-02 08:40:00|11751.8|11751.2|11750|11749.4|11752|11751.4|11745.1|11744.5|250
1759394700000|2025-10-02 08:45:00|11749.8|11749.2|11752.4|11751.5|11752.9|11752.3|11748.2|11747.3|194
1759395000000|2025-10-02 08:50:00|11752.3|11751.8|11755.1|11754.5|11755.3|11754.6|11750.1|11749.5|210
1759395300000|2025-10-02 08:55:00|11755.2|11754.3|11754.2|11753.6|11757.4|11756.6|11753.7|11753.1|218
1759395600000|2025-10-02 09:00:00|11754.4|11753.5|11755.8|11755.2|11756.5|11755.8|11753.5|11752.6|171
1759395900000|2025-10-02 09:05:00|11755.6|11755|11751.9|11751|11756.1|11755.5|11751.5|11750.9|212
1759396200000|2025-10-02 09:10:00|11751.8|11750.9|11756.6|11756|11756.7|11756.1|11751.7|11750.9|126
1759396500000|2025-10-02 09:15:00|11756.7|11756.1|11757.7|11757.1|11758.7|11757.8|11756.6|11756|184
1759396800000|2025-10-02 09:20:00|11757.8|11757.2|11757.1|11756.5|11757.8|11757.2|11756.3|11755.4|140
1759397100000|2025-10-02 09:25:00|11757|11756.4|11755.7|11755.1|11758.2|11757.6|11755.6|11755|143
1759397400000|2025-10-02 09:30:00|11755.8|11755.2|11756.2|11755.6|11757.7|11757.1|11755|11754.4|149
1759397700000|2025-10-02 09:35:00|11756.3|11755.7|11754|11753.4|11756.3|11755.7|11752.8|11752.2|139
1759398000000|2025-10-02 09:40:00|11753.8|11753.2|11754.8|11754.2|11756|11755.4|11752.7|11752.1|157
1759398300000|2025-10-02 09:45:00|11754.9|11754.3|11753.7|11752.8|11755.7|11755.1|11752.9|11752|148
1759398600000|2025-10-02 09:50:00|11753.8|11752.9|11756|11755.4|11756.1|11755.5|11751.1|11750.5|182
1759398900000|2025-10-02 09:55:00|11755.1|11754.5|11754.9|11754.3|11756.4|11755.8|11754.2|11753.6|149
1759399200000|2025-10-02 10:00:00|11754.8|11754.2|11749.9|11749.3|11754.8|11754.2|11747|11746.4|266
1759399500000|2025-10-02 10:05:00|11750.1|11749.5|11750.2|11749.6|11750.5|11749.9|11748|11747.4|239
1759399800000|2025-10-02 10:10:00|11750.3|11749.7|11749.3|11748.7|11750.6|11750|11748.6|11748|133
1759400100000|2025-10-02 10:15:00|11748.8|11748.2|11749.1|11748.5|11750.8|11750.2|11747.3|11746.7|117
1759400400000|2025-10-02 10:20:00|11749.2|11748.6|11750.2|11749.6|11750.4|11749.7|11747.4|11746.8|100
1759400700000|2025-10-02 10:25:00|11750.3|11749.7|11750.9|11750.3|11752.1|11751.4|11749.2|11748.6|103
1759401000000|2025-10-02 10:30:00|11751|11750.4|11752.1|11751.5|11753.6|11753|11751|11750.4|142
1759401300000|2025-10-02 10:35:00|11752|11751.4|11749.8|11749.2|11752.7|11752.1|11748.6|11748|134
1759401600000|2025-10-02 10:40:00|11749.7|11749.1|11748.3|11747.7|11750.6|11749.9|11746.8|11746.2|152
1759401900000|2025-10-02 10:45:00|11748.4|11747.8|11751.5|11750.6|11751.7|11750.8|11748.1|11747.5|146
1759402200000|2025-10-02 10:50:00|11751.6|11750.7|11753.3|11752.7|11753.4|11752.8|11750.1|11749.2|157
1759402500000|2025-10-02 10:55:00|11753.2|11752.6|11752|11751.4|11754|11753.4|11751.9|11751.3|151
1759402800000|2025-10-02 11:00:00|11752.1|11751.5|11750.9|11750|11752.4|11751.8|11750.1|11749.5|207
1759403100000|2025-10-02 11:05:00|11750.8|11749.9|11747.9|11747.3|11751.2|11750.6|11747.2|11746.6|132
1759403400000|2025-10-02 11:10:00|11748|11747.4|11751.7|11751.1|11752.4|11751.8|11747.9|11747.3|130
1759403700000|2025-10-02 11:15:00|11751.8|11751.2|11752.3|11751.7|11753.5|11752.9|11750.7|11749.9|118
1759404000000|2025-10-02 11:20:00|11752.4|11751.8|11751.1|11750.5|11752.8|11752.2|11751.1|11750.5|109
1759404300000|2025-10-02 11:25:00|11751|11750.4|11750.8|11750.2|11751.4|11750.8|11749.6|11749|106
1759404600000|2025-10-02 11:30:00|11750.7|11750.1|11751.4|11750.8|11752.9|11752.3|11749.6|11749|139
1759404900000|2025-10-02 11:35:00|11752.1|11751.5|11754.5|11753.6|11756.7|11756.1|11752.1|11751.5|175
1759405200000|2025-10-02 11:40:00|11754.6|11754|11753.6|11753|11754.6|11754|11750.6|11749.8|144
1759405500000|2025-10-02 11:45:00|11753.7|11752.8|11750.6|11750|11754.7|11754.1|11749.9|11749.3|242
1759405800000|2025-10-02 11:50:00|11750.7|11750.1|11750.8|11750.2|11753.3|11752.7|11749.6|11749|163
1759406100000|2025-10-02 11:55:00|11750.7|11750.1|11751|11750.4|11753|11752.1|11749.9|11749.3|240
1759406400000|2025-10-02 12:00:00|11751.1|11750.5|11757.9|11757.3|11758|11757.4|11750.9|11750.3|229
1759406700000|2025-10-02 12:05:00|11757.8|11757.2|11754|11753.4|11758.4|11757.8|11751.8|11751.2|225
1759407000000|2025-10-02 12:10:00|11754.1|11753.5|11756.6|11756|11757.2|11756.6|11753|11752.4|164
1759407300000|2025-10-02 12:15:00|11756.7|11756.1|11753.8|11753.2|11756.9|11756.3|11752.8|11752.2|183
1759407600000|2025-10-02 12:20:00|11753.9|11753.3|11751.5|11750.9|11754.1|11753.5|11751.4|11750.8|174
1759407900000|2025-10-02 12:25:00|11750.9|11750.3|11748.3|11746.7|11750.9|11750.3|11747.2|11746.6|208
1759408200000|2025-10-02 12:30:00|11748.5|11746|11747.2|11746.6|11749.2|11748.6|11746.8|11746|237
1759408500000|2025-10-02 12:35:00|11747|11746.4|11746.2|11745.6|11747.9|11747|11745.5|11744.9|193
1759408800000|2025-10-02 12:40:00|11746.1|11745.5|11741.1|11740.5|11747|11746.2|11738.6|11738|312
1759409100000|2025-10-02 12:45:00|11741.3|11740.7|11741|11740.4|11743.6|11743|11740.5|11739.5|277
1759409400000|2025-10-02 12:50:00|11740.9|11740.3|11741|11740.1|11744.4|11743.5|11740.1|11739.4|338
1759409700000|2025-10-02 12:55:00|11740.9|11740|11738.4|11737.5|11740.9|11740.1|11735.2|11734.3|410
1759410000000|2025-10-02 13:00:00|11738.3|11737.4|11740.4|11739.8|11740.8|11739.8|11736.4|11735.8|419
1759410300000|2025-10-02 13:05:00|11740.8|11740.2|11743.3|11742.7|11743.6|11742.7|11739.8|11739.2|338
1759410600000|2025-10-02 13:10:00|11743.1|11742.5|11738.3|11737.7|11743.3|11742.7|11737.9|11737|276
1759410900000|2025-10-02 13:15:00|11738.4|11737.8|11739.9|11739.3|11739.9|11739.3|11734.4|11733.8|321
1759411200000|2025-10-02 13:20:00|11739.8|11739.2|11739.1|11738.5|11740.9|11740.3|11737.5|11736.9|214
1759411500000|2025-10-02 13:25:00|11739.2|11738.6|11741.3|11740.4|11741.8|11740.9|11738.7|11737.9|308
1759411800000|2025-10-02 13:30:00|11741|11740.1|11740.5|11739.9|11744.1|11743.3|11739.3|11738.4|394
1759412100000|2025-10-02 13:35:00|11740.9|11740.3|11732.8|11732.2|11740.9|11740.3|11732.8|11732.2|413
1759412400000|2025-10-02 13:40:00|11732.7|11732.1|11726.4|11725.8|11732.7|11732.1|11724.6|11724|574
1759412700000|2025-10-02 13:45:00|11726.3|11725.7|11723.5|11722.6|11729.7|11729.1|11723.5|11722.6|542
1759413000000|2025-10-02 13:50:00|11723.3|11722.4|11720.3|11719.1|11724.4|11723.5|11714.5|11713.5|635
1759413300000|2025-10-02 13:55:00|11720.1|11718.9|11722.5|11721.6|11725|11724.1|11719.5|11718.6|474
1759413600000|2025-10-02 14:00:00|11722.2|11721.3|11714.8|11714.2|11722.3|11721.4|11714.1|11713.5|513
1759413900000|2025-10-02 14:05:00|11714.9|11714.3|11715|11714.4|11717.8|11717.2|11712.1|11711.5|475
1759414200000|2025-10-02 14:10:00|11714.9|11714.3|11713.4|11712.5|11715.1|11714.5|11706.3|11705.7|642
1759414500000|2025-10-02 14:15:00|11713.7|11712.8|11712.3|11711.4|11715.1|11714.2|11709.5|11708.9|435
1759414800000|2025-10-02 14:20:00|11712|11711.1|11711.3|11710.4|11713.6|11712.7|11708|11707.4|471
1759415100000|2025-10-02 14:25:00|11711.2|11710.3|11715.6|11715|11717.5|11716.6|11710.5|11709.8|469
1759415400000|2025-10-02 14:30:00|11715.5|11714.9|11713|11712.4|11716.9|11716.3|11713|11712.4|324
1759415700000|2025-10-02 14:35:00|11712.9|11712.3|11713.9|11713.3|11716.8|11716.2|11712.5|11711.9|334
1759416000000|2025-10-02 14:40:00|11713.8|11713.2|11710.9|11710.3|11716.2|11715.6|11710.4|11709.8|381
1759416300000|2025-10-02 14:45:00|11711|11710.4|11709.2|11708.6|11712|11711.4|11706.7|11706.1|418
1759416600000|2025-10-02 14:50:00|11709.1|11708.5|11708.4|11707.8|11713.7|11712.8|11708.2|11707.6|387
1759416900000|2025-10-02 14:55:00|11708.3|11707.7|11713.7|11713.1|11714.9|11714.3|11705|11704.1|586
1759417200000|2025-10-02 15:00:00|11713.3|11712.7|11708|11707.4|11713.9|11713.1|11706.6|11706|480
1759417500000|2025-10-02 15:05:00|11708.2|11707.6|11709.1|11708.5|11710.9|11710.3|11705.5|11704.9|363
1759417800000|2025-10-02 15:10:00|11709|11708.4|11700.1|11699.2|11711.1|11710.5|11700|11699.1|453
1759418100000|2025-10-02 15:15:00|11700.2|11699.5|11696.4|11695.5|11700.4|11699.8|11692.1|11691.5|486
1759418400000|2025-10-02 15:20:00|11696.7|11695.8|11701|11700.1|11701.6|11700.7|11694.5|11693.9|374
1759418700000|2025-10-02 15:25:00|11701.3|11700.4|11696.5|11695.9|11701.5|11700.9|11696.4|11695.8|327
1759419000000|2025-10-02 15:30:00|11696.4|11695.8|11696.5|11695.4|11697.8|11696.8|11695.5|11694.6|316
1759419300000|2025-10-02 15:35:00|11696.7|11695.3|11690.2|11689.6|11697.3|11696.3|11689.1|11688.2|432
1759419600000|2025-10-02 15:40:00|11690.1|11689.5|11693.5|11692.9|11696.5|11695.8|11688.9|11688.3|397
1759419900000|2025-10-02 15:45:00|11693.6|11693|11689.4|11688.8|11694|11693.4|11689.4|11688.8|213
1759420200000|2025-10-02 15:50:00|11689.5|11688.9|11690.2|11689.6|11690.3|11689.7|11684.1|11682.8|363
1759420500000|2025-10-02 15:55:00|11690.4|11689.8|11696.7|11696.1|11698.5|11697.9|11690.2|11689.6|348
1759420800000|2025-10-02 16:00:00|11696.3|11695.7|11699.4|11698.5|11699.5|11698.6|11695.1|11694.5|274
1759421100000|2025-10-02 16:05:00|11699.1|11698.4|11702.4|11701.8|11702.7|11702.1|11697|11696.4|281
1759421400000|2025-10-02 16:10:00|11702.5|11701.9|11703.3|11702.7|11705.6|11705|11702.2|11701.3|242
1759421700000|2025-10-02 16:15:00|11703.1|11702.5|11706.6|11705.7|11707.8|11706.9|11703.1|11702.5|236
1759422000000|2025-10-02 16:20:00|11706.4|11705.5|11704.8|11704.2|11707.1|11706.3|11703.6|11702.7|238
1759422300000|2025-10-02 16:25:00|11704.9|11704.3|11707.5|11706.9|11708.1|11707.5|11703.9|11703.3|250
1759422600000|2025-10-02 16:30:00|11707.6|11707|11710.6|11710|11710.6|11710|11707|11706.1|180
1759422900000|2025-10-02 16:35:00|11710.5|11709.9|11710.1|11709.5|11710.9|11710|11708.6|11707.9|184
1759423200000|2025-10-02 16:40:00|11710.4|11709.8|11709|11708.4|11710.4|11709.8|11707.4|11706.5|145
1759423500000|2025-10-02 16:45:00|11709.3|11708.7|11708.7|11708.1|11709.9|11709.3|11707.7|11707.1|113
1759423800000|2025-10-02 16:50:00|11708.9|11708.3|11711|11710.4|11711.6|11711|11708.9|11708.3|129
1759424100000|2025-10-02 16:55:00|11711.6|11711|11714.9|11714.3|11715|11714.4|11711.6|11711|144
1759424400000|2025-10-02 17:00:00|11714.8|11714.2|11714.9|11714|11715.7|11715|11712.8|11712.1|172
1759424700000|2025-10-02 17:05:00|11715.4|11714.5|11716.8|11716.2|11718.4|11717.8|11714.6|11714|188
1759425000000|2025-10-02 17:10:00|11716.9|11716.3|11714.9|11714.3|11718.2|11717.6|11714.9|11714.3|130
1759425300000|2025-10-02 17:15:00|11715|11714.4|11717.4|11716.8|11717.9|11717.3|11714.4|11713.8|151
1759425600000|2025-10-02 17:20:00|11717.5|11716.9|11720.3|11719.7|11720.5|11719.9|11717.5|11716.9|73
1759425900000|2025-10-02 17:25:00|11720.1|11719.5|11718.5|11717.9|11720.3|11719.7|11717.5|11716.9|124
1759426200000|2025-10-02 17:30:00|11718.4|11717.8|11718.5|11717.9|11719|11718.4|11715.2|11714.4|225
1759426500000|2025-10-02 17:35:00|11718.6|11718|11717.5|11716.9|11719.8|11719.2|11715.9|11715.3|145
1759426800000|2025-10-02 17:40:00|11717.6|11717|11717.8|11716.9|11718.3|11717.4|11716.9|11716|103
1759427100000|2025-10-02 17:45:00|11717.5|11717|11719.1|11718.5|11720.1|11719.5|11717.2|11716.6|106
1759427400000|2025-10-02 17:50:00|11719|11718.4|11717.9|11717|11719.4|11718.8|11717.6|11716.7|105
1759427700000|2025-10-02 17:55:00|11717.7|11716.8|11714.4|11713.5|11717.9|11717|11713.9|11713.3|201
1759428000000|2025-10-02 18:00:00|11714.5|11713.6|11717.4|11716.8|11717.6|11717|11713.2|11712.3|250
1759428300000|2025-10-02 18:05:00|11717.5|11716.9|11716.1|11715.5|11717.6|11717|11714.6|11714|136
1759428600000|2025-10-02 18:10:00|11716.2|11715.6|11717.2|11716.6|11718|11717.3|11715.3|11714.7|98
1759428900000|2025-10-02 18:15:00|11716.9|11716.3|11718.1|11717.2|11719.4|11718.8|11716.8|11716.1|110
1759429200000|2025-10-02 18:20:00|11718|11717.1|11717.7|11716.8|11718.7|11717.8|11717.4|11716.5|92
1759429500000|2025-10-02 18:25:00|11717.6|11716.7|11718.4|11717.8|11718.7|11718.1|11716.5|11715.9|96
1759429800000|2025-10-02 18:30:00|11718.2|11717.6|11719.3|11718.7|11719.4|11718.8|11717.6|11716.9|87
1759430100000|2025-10-02 18:35:00|11719.2|11718.6|11719.9|11719.3|11720.1|11719.5|11718.7|11718.1|47
1759430400000|2025-10-02 18:40:00|11719.8|11719.2|11718.7|11718.1|11720.4|11719.8|11718.5|11717.9|67
1759430700000|2025-10-02 18:45:00|11718.6|11718|11719.6|11719|11720.4|11719.8|11718.6|11718|83
1759431000000|2025-10-02 18:50:00|11719.8|11719.2|11721|11720.4|11721.1|11720.5|11719.5|11718.6|74
1759431300000|2025-10-02 18:55:00|11721.2|11720.1|11721.5|11720.9|11722.5|11721.9|11719.8|11718.9|152
1759431600000|2025-10-02 19:00:00|11721.4|11720.8|11723.7|11722.8|11724.1|11723.2|11721.4|11720.7|145
1759431900000|2025-10-02 19:05:00|11723.8|11722.9|11726.2|11725.3|11726.9|11726|11723.7|11722.8|120
1759432200000|2025-10-02 19:10:00|11726.1|11725.2|11725.3|11724.7|11726.3|11725.7|11725|11724.4|94
1759432500000|2025-10-02 19:15:00|11725.4|11724.8|11724.7|11724.1|11725.9|11725.1|11724.7|11724.1|76
1759432800000|2025-10-02 19:20:00|11724.6|11724|11723.4|11722.5|11725.4|11724.8|11723.3|11722.4|82
1759433100000|2025-10-02 19:25:00|11723.7|11722.8|11723.1|11722.5|11724.3|11723.7|11723|11722.4|60
1759433400000|2025-10-02 19:30:00|11722.9|11722.3|11722.2|11721.6|11723.5|11722.9|11721.9|11721.1|92
1759433700000|2025-10-02 19:35:00|11722.3|11721.7|11721.5|11720.6|11722.5|11721.9|11721|11720.4|61
1759434000000|2025-10-02 19:40:00|11721.6|11720.7|11720.2|11719.6|11721.6|11720.7|11719.9|11719.3|74
1759434300000|2025-10-02 19:45:00|11720.1|11719.5|11718.4|11717.8|11720.1|11719.5|11718.3|11717.7|56
1759434600000|2025-10-02 19:50:00|11718.3|11717.7|11720.6|11720|11720.6|11720|11717.8|11717.2|85
1759434900000|2025-10-02 19:55:00|11720.7|11720.1|11719.3|11718.7|11721.6|11721|11718.9|11718.3|140
1759435200000|2025-10-02 20:00:00|11718.9|11718|11720.3|11719.7|11720.4|11719.8|11716.9|11716.3|150
1759435500000|2025-10-02 20:05:00|11720.9|11720.3|11722.4|11721.8|11724.3|11723.4|11720.9|11720|79
1759435800000|2025-10-02 20:10:00|11722.5|11721.6|11720.5|11719.9|11722.5|11721.6|11720.5|11719.9|44
1759436100000|2025-10-02 20:15:00|11719.9|11719.3|11718.2|11717.6|11720.1|11719.5|11718.1|11717.5|41
1759436400000|2025-10-02 20:20:00|11718.5|11717.9|11720.2|11719.6|11720.5|11719.7|11718.2|11717.6|35
1759436700000|2025-10-02 20:25:00|11720|11719.4|11718.5|11717.9|11720.3|11719.5|11718.5|11717.8|59
1759437000000|2025-10-02 20:30:00|11718.6|11718|11719.9|11719|11720.7|11719.7|11718.5|11717.6|49
1759437300000|2025-10-02 20:35:00|11720|11719.1|11720.7|11719.8|11721|11720.1|11720|11719.1|34
1759437600000|2025-10-02 20:40:00|11720.9|11720|11717.1|11716.2|11721.1|11720.2|11717.1|11716.2|70
1759437900000|2025-10-02 20:45:00|11717.2|11716.3|11716|11714.7|11717.6|11716.7|11715.7|11714.3|97
1759438200000|2025-10-02 20:50:00|11716.1|11715.3|11716.3|11715.4|11717.3|11716|11714.9|11714|145
1759438500000|2025-10-02 20:55:00|11716.5|11715|11716.7|11713.4|11717.7|11715.3|11716.1|11713.3|179
1759438800000|2025-10-02 21:00:00|11716.8|11710.2|11717.8|11711.3|11719.8|11713.2|11716.8|11710.2|30
1759439100000|2025-10-02 21:05:00|11718.3|11711.8|11719.7|11713.1|11720|11713.4|11718|11711.7|13
1759439400000|2025-10-02 21:10:00|11719.9|11713.3|11720|11713.4|11720.2|11713.6|11719.8|11713.2|200
1759439700000|2025-10-02 21:15:00|11720.1|11713.5|11720.1|11713.5|11720.1|11713.5|11719.9|11713.3|400
1759440000000|2025-10-02 21:20:00|11720|11713.4|11717.8|11711.2|11720.1|11713.5|11717.8|11711.2|12
1759440300000|2025-10-02 21:25:00|11717.7|11711.1|11719.2|11712.6|11719.2|11712.6|11717.7|11711.1|127
1759440600000|2025-10-02 21:30:00|11719.3|11712.7|11721.4|11714.8|11722.2|11715.6|11719.3|11712.7|17
1759440900000|2025-10-02 21:35:00|11721.5|11714.9|11721.3|11714.7|11721.5|11714.9|11720.9|11714.3|60
1759441200000|2025-10-02 21:40:00|11721.4|11714.8|11721.3|11714.7|11721.4|11714.8|11721.2|11714.6|34
1759441500000|2025-10-02 21:45:00|11721.4|11714.8|11720.9|11714.3|11722|11715.4|11720.8|11714.2|35
1759441800000|2025-10-02 21:50:00|11720.8|11714.2|11720.3|11713.7|11720.9|11714.3|11718.9|11712.5|41
1759442100000|2025-10-02 21:55:00|11720.2|11713.6|11720.9|11714.3|11721.6|11715|11720.1|11713.5|101
1759442400000|2025-10-02 22:00:00|11721.9|11715.3|11720.8|11718.5|11725.2|11719.3|11719|11712.8|189
1759442700000|2025-10-02 22:05:00|11720.5|11718.8|11719.9|11719|11721.1|11720.2|11719.9|11718.8|31
1759443000000|2025-10-02 22:10:00|11720|11718.7|11719.5|11718.6|11720|11719|11719|11718.1|31
1759443300000|2025-10-02 22:15:00|11719.8|11718.4|11719.4|11718.5|11720|11718.8|11718.7|11717.6|31
1759443600000|2025-10-02 22:20:00|11719.6|11718.4|11719.2|11717.4|11720.2|11719|11718.5|11717.3|29
1759443900000|2025-10-02 22:25:00|11718.6|11717.7|11719|11718.1|11719.7|11718.8|11718.6|11717.6|21
1759444200000|2025-10-02 22:30:00|11718.9|11718|11719|11717.7|11719.6|11718.7|11718.6|11717.7|37
1759444500000|2025-10-02 22:35:00|11718.7|11717.8|11720.3|11718.7|11720.3|11719.2|11718.7|11717.8|31
1759444800000|2025-10-02 22:40:00|11720.1|11718.9|11720.9|11720|11721.1|11720|11719.8|11718.9|21
1759445100000|2025-10-02 22:45:00|11721|11720.1|11719.8|11718.9|11721.2|11720.1|11719.5|11718.5|26
1759445400000|2025-10-02 22:50:00|11719.7|11718.8|11720.6|11719.7|11720.9|11720|11719.7|11718.8|41
1759445700000|2025-10-02 22:55:00|11720.7|11719.8|11719.8|11718.9|11721.4|11720.4|11719.5|11718.6|51
1759446000000|2025-10-02 23:00:00|11720|11719.1|11721.8|11720.9|11722.1|11720.9|11719.9|11718.5|54
1759446300000|2025-10-02 23:05:00|11721.7|11720.8|11721.3|11720.1|11721.9|11720.9|11719.9|11719|37
1759446600000|2025-10-02 23:10:00|11721.2|11720.4|11720.9|11720|11721.5|11720.6|11720.2|11719.3|32
1759446900000|2025-10-02 23:15:00|11721|11720.1|11722.6|11721.7|11722.8|11721.9|11720.6|11719.7|39
1759447200000|2025-10-02 23:20:00|11722.5|11721.6|11722|11721.1|11722.9|11722|11722|11721.1|21
1759447500000|2025-10-02 23:25:00|11722.2|11721.3|11722.7|11721.8|11723.5|11722.6|11722|11721.1|41
1759447800000|2025-10-02 23:30:00|11722.8|11721.9|11723.1|11722.2|11723.8|11722.9|11722.7|11721.5|41
1759448100000|2025-10-02 23:35:00|11723|11722.1|11725.2|11724.3|11725.2|11724.3|11722.8|11721.9|26
1759448400000|2025-10-02 23:40:00|11725.1|11724.2|11725|11724.4|11726.1|11725.2|11724.5|11723.6|28
1759448700000|2025-10-02 23:45:00|11725.1|11724.2|11725.9|11725|11726.2|11725.3|11725.1|11724.2|45
1759449000000|2025-10-02 23:50:00|11725.8|11724.9|11724.8|11723.9|11726|11725.1|11724.5|11723.9|44
1759449300000|2025-10-02 23:55:00|11724.9|11724|11725.1|11724.2|11725.7|11725.1|11724.9|11724|31
1759449600000|2025-10-03 00:00:00|11725|11724.1|11722.1|11721.2|11725|11724.3|11721.4|11720.8|119
1759449900000|2025-10-03 00:05:00|11722.2|11721.3|11723.3|11722.4|11723.7|11722.8|11721.3|11720.4|88
1759450200000|2025-10-03 00:10:00|11723.2|11722.3|11724.5|11723.9|11725|11724.2|11722.9|11722.1|54
1759450500000|2025-10-03 00:15:00|11724.6|11724|11723.4|11722.8|11724.7|11724.1|11722.5|11721.9|45
1759450800000|2025-10-03 00:20:00|11723.6|11723|11723.5|11722.9|11724.3|11723.7|11723.1|11722.4|68
1759451100000|2025-10-03 00:25:00|11723.4|11722.6|11723.7|11723.1|11724.6|11724|11723|11722.4|53
1759451400000|2025-10-03 00:30:00|11723.6|11723|11721.6|11721|11723.6|11723|11721.2|11720.6|70
1759451700000|2025-10-03 00:35:00|11721.7|11721.1|11720.5|11719.9|11722.1|11721.4|11720.2|11719.3|56
1759452000000|2025-10-03 00:40:00|11720.4|11719.8|11720.9|11720|11721.5|11720.9|11719.5|11718.9|69
1759452300000|2025-10-03 00:45:00|11720.8|11720.2|11722.2|11721.6|11722.2|11721.6|11720.8|11720.2|52
1759452600000|2025-10-03 00:50:00|11721.8|11721.2|11724.5|11723.9|11724.7|11724.1|11721.8|11721.2|134
1759452900000|2025-10-03 00:55:00|11724.4|11723.8|11724.4|11723.8|11724.7|11723.8|11723.3|11722.7|104
1759453200000|2025-10-03 01:00:00|11724.3|11723.7|11726.5|11725.9|11726.7|11726.1|11724.3|11723.7|103
1759453500000|2025-10-03 01:05:00|11726.6|11726|11726|11725.1|11729.2|11728.3|11722.1|11721.2|402
1759453800000|2025-10-03 01:10:00|11725.9|11725|11722.7|11722.1|11725.9|11725|11721|11720.4|202
1759454100000|2025-10-03 01:15:00|11722.9|11722.3|11720.3|11719.4|11723.1|11722.5|11719|11718.4|159
1759454400000|2025-10-03 01:20:00|11720.1|11719.2|11719.7|11719.1|11720.9|11720|11718.3|11717.4|168
1759454700000|2025-10-03 01:25:00|11719.6|11719|11718.9|11718.3|11720.1|11719.5|11717|11716.4|144
1759455000000|2025-10-03 01:30:00|11719|11718.4|11718.6|11717.7|11719.9|11719.3|11717.8|11716.9|147
1759455300000|2025-10-03 01:35:00|11718.7|11717.8|11720.3|11719.7|11721.6|11721|11718.5|11717.6|124
1759455600000|2025-10-03 01:40:00|11720.4|11719.8|11722.6|11722|11723.5|11722.9|11720.4|11719.8|120
1759455900000|2025-10-03 01:45:00|11722.7|11722.1|11726.5|11725.6|11726.6|11725.7|11722.6|11722|104
1759456200000|2025-10-03 01:50:00|11726.6|11725.7|11728.5|11727.9|11729.3|11728.7|11726.5|11725.6|101
1759456500000|2025-10-03 01:55:00|11728.2|11727.6|11727.6|11727|11728.5|11727.9|11726|11725.4|121
1759456800000|2025-10-03 02:00:00|11727.5|11726.9|11725.7|11725.1|11727.9|11727.2|11725.5|11724.6|96
1759457100000|2025-10-03 02:05:00|11725.6|11725|11725.3|11724.4|11727|11726.4|11724.9|11724.3|74
1759457400000|2025-10-03 02:10:00|11725.4|11724.5|11725|11724.4|11725.5|11724.6|11724.5|11723.8|48
1759457700000|2025-10-03 02:15:00|11725.3|11724.5|11726|11725.4|11726.4|11725.5|11724.4|11723.5|63
1759458000000|2025-10-03 02:20:00|11726.1|11725.5|11723|11722.1|11726.4|11725.8|11722|11721.4|81
1759458300000|2025-10-03 02:25:00|11722.9|11722.3|11722.7|11722.1|11723.5|11722.9|11721.7|11721.1|65
1759458600000|2025-10-03 02:30:00|11722.6|11722|11723.3|11722.4|11724.3|11723.4|11722|11721.4|87
1759458900000|2025-10-03 02:35:00|11723.1|11722.2|11723.2|11722.6|11723.4|11722.8|11721.3|11720.4|116
1759459200000|2025-10-03 02:40:00|11722.9|11722.3|11726.7|11726.1|11726.7|11726.1|11722.9|11722.3|116
1759459500000|2025-10-03 02:45:00|11727.2|11726.6|11726.3|11725.4|11727.2|11726.6|11725.6|11725|73
1759459800000|2025-10-03 02:50:00|11725.9|11725|11725.1|11724.2|11726.2|11725.5|11724.3|11723.4|69
1759460100000|2025-10-03 02:55:00|11725|11724.1|11725.4|11724.5|11726|11725.1|11724.5|11723.6|76
1759460400000|2025-10-03 03:00:00|11725|11724.4|11725.7|11725.1|11726|11725.4|11724.6|11723.7|74
1759460700000|2025-10-03 03:05:00|11725.8|11724.9|11724.5|11723.9|11725.9|11725.3|11724.2|11723.6|55
1759461000000|2025-10-03 03:10:00|11724.6|11723.7|11722.7|11722.1|11724.7|11724|11722.4|11721.8|72
1759461300000|2025-10-03 03:15:00|11722.5|11721.9|11720.7|11720.1|11723|11722.2|11720.5|11719.7|77
1759461600000|2025-10-03 03:20:00|11720.5|11719.9|11721.1|11720.5|11721.8|11721.2|11720|11719.4|77
1759461900000|2025-10-03 03:25:00|11721.3|11720.7|11720.6|11720|11722.1|11721.3|11720.5|11719.9|63
1759462200000|2025-10-03 03:30:00|11720.5|11719.9|11722|11721.4|11722.4|11721.5|11720.3|11719.7|56
1759462500000|2025-10-03 03:35:00|11721.4|11720.8|11723.3|11722.7|11724.1|11723.1|11721.4|11720.6|82
1759462800000|2025-10-03 03:40:00|11723.5|11722.6|11723.7|11723.1|11724.4|11723.7|11723.3|11722.6|39
1759463100000|2025-10-03 03:45:00|11723.6|11722.7|11724.2|11723.6|11725.1|11724.5|11723.2|11722.6|55
1759463400000|2025-10-03 03:50:00|11724.3|11723.3|11724.7|11724.1|11725.4|11724.8|11723.9|11723|47
1759463700000|2025-10-03 03:55:00|11724.9|11724.3|11726.4|11725.8|11727|11726.4|11724.9|11724.3|70
1759464000000|2025-10-03 04:00:00|11726.3|11725.7|11727.5|11726.9|11727.5|11726.9|11726|11725.1|49
1759464300000|2025-10-03 04:05:00|11727.6|11726.6|11726.8|11726.2|11728.2|11727.6|11726.7|11726.1|58
1759464600000|2025-10-03 04:10:00|11726.4|11725.8|11725.3|11724.7|11726.5|11725.9|11724.7|11724.1|67
1759464900000|2025-10-03 04:15:00|11725.2|11724.6|11724.2|11723.6|11725.2|11724.6|11724.1|11723.1|33
1759465200000|2025-10-03 04:20:00|11724.3|11723.3|11724.2|11723.6|11724.7|11724.1|11724.1|11723.1|37
1759465500000|2025-10-03 04:25:00|11724.1|11723.5|11724.1|11723.5|11725.3|11724.4|11723.9|11723.2|45
1759465800000|2025-10-03 04:30:00|11724.2|11723.6|11721.1|11720.2|11724.3|11723.7|11721.1|11720.2|55
1759466100000|2025-10-03 04:35:00|11721.3|11720.7|11722.4|11721.8|11722.9|11722.2|11721|11720.4|63
1759466400000|2025-10-03 04:40:00|11722.5|11721.9|11723.1|11722.2|11723.6|11722.7|11720.9|11720.3|66
1759466700000|2025-10-03 04:45:00|11723.3|11722.4|11722.5|11721.9|11723.5|11722.9|11722.2|11721.6|46
1759467000000|2025-10-03 04:50:00|11722.6|11722|11720.9|11720|11722.7|11722|11720|11719.1|98
1759467300000|2025-10-03 04:55:00|11721|11720.3|11718.4|11717.8|11721.3|11720.6|11718.1|11717.5|120
1759467600000|2025-10-03 05:00:00|11718.3|11717.7|11718|11716.9|11718.8|11718.2|11716.3|11715.7|130
1759467900000|2025-10-03 05:05:00|11718.1|11716.8|11720.1|11719.2|11720.8|11720.2|11716.8|11715.9|139
1759468200000|2025-10-03 05:10:00|11720.2|11719.3|11720.5|11719.6|11721.2|11720.6|11718.7|11718.1|123
1759468500000|2025-10-03 05:15:00|11720.6|11719.7|11719.9|11719|11721.5|11720.9|11718|11717.1|151
1759468800000|2025-10-03 05:20:00|11720|11719.1|11716.7|11715.8|11720|11719.1|11715.9|11714.7|184
1759469100000|2025-10-03 05:25:00|11716.6|11715.7|11716.6|11716|11717.6|11716.5|11716.1|11715.2|125
1759469400000|2025-10-03 05:30:00|11716.5|11715.9|11718.7|11718.1|11718.7|11718.1|11716.3|11715.7|77
1759469700000|2025-10-03 05:35:00|11718.6|11718|11719.5|11718.6|11720.4|11719.5|11717.2|11716.5|90
1759470000000|2025-10-03 05:40:00|11719|11718.1|11717.7|11716.8|11719.1|11718.2|11715.7|11715.1|101
1759470300000|2025-10-03 05:45:00|11717.6|11716.7|11718.9|11718.3|11719.3|11718.6|11717.1|11716.2|71
1759470600000|2025-10-03 05:50:00|11719|11718.4|11719.6|11718.7|11721.2|11720.3|11718.5|11717.9|110
1759470900000|2025-10-03 05:55:00|11718.9|11718.3|11717.4|11716.8|11719.1|11718.5|11716.1|11715.5|128
1759471200000|2025-10-03 06:00:00|11717.5|11716.9|11719.4|11718.8|11719.6|11719|11716.7|11716.1|159
1759471500000|2025-10-03 06:05:00|11719.3|11718.7|11723.5|11722.6|11725.1|11724.5|11718.8|11718.2|133
1759471800000|2025-10-03 06:10:00|11723.6|11722.7|11723.2|11722.6|11724.4|11723.8|11722.5|11721.7|88
1759472100000|2025-10-03 06:15:00|11723.8|11723.2|11725.8|11725.2|11726.5|11725.9|11723.1|11722.3|157
1759472400000|2025-10-03 06:20:00|11725.9|11725.3|11723.3|11722.7|11726.8|11726.2|11722.8|11722.2|133
1759472700000|2025-10-03 06:25:00|11723.1|11722.5|11721.7|11721.1|11723.5|11722.9|11721.3|11720.7|105
1759473000000|2025-10-03 06:30:00|11722.3|11721.7|11726.4|11725.8|11729.1|11728.5|11722.1|11721.5|179
1759473300000|2025-10-03 06:35:00|11726.3|11725.7|11725.4|11724.8|11728.4|11727.8|11725.4|11724.8|128
1759473600000|2025-10-03 06:40:00|11724.8|11724.2|11725.6|11725|11726.8|11726.2|11723.7|11723.1|154
1759473900000|2025-10-03 06:45:00|11725.5|11724.7|11720.3|11719.7|11726.6|11726|11719.9|11719.1|148
1759474200000|2025-10-03 06:50:00|11720.2|11719.6|11719.9|11719.3|11721|11720.4|11718.7|11718.1|115
1759474500000|2025-10-03 06:55:00|11719.8|11719.2|11720.6|11720|11721.5|11720.9|11718.1|11717.5|145
1759474800000|2025-10-03 07:00:00|11720.7|11720.1|11722.1|11721.5|11725.5|11724.9|11720.7|11720.1|197
1759475100000|2025-10-03 07:05:00|11722.2|11721.6|11721.5|11720.6|11724|11723.1|11720.7|11720.1|103
1759475400000|2025-10-03 07:10:00|11721.4|11720.5|11723.7|11722.4|11725|11724.1|11721.4|11720.5|148
1759475700000|2025-10-03 07:15:00|11722.8|11721.9|11723.7|11722.8|11725.4|11724.7|11722.3|11721.3|146
1759476000000|2025-10-03 07:20:00|11723.5|11722.9|11725.5|11724.6|11725.9|11725|11722.3|11721.7|158
1759476300000|2025-10-03 07:25:00|11725.6|11724.9|11726.7|11726.1|11727.6|11727|11725.3|11724.7|128
1759476600000|2025-10-03 07:30:00|11726.6|11726|11729.9|11729.3|11731.3|11730.4|11726.1|11725.5|162
1759476900000|2025-10-03 07:35:00|11730.4|11729.8|11731.3|11730.7|11731.8|11731.2|11729|11728.4|171
1759477200000|2025-10-03 07:40:00|11731.1|11730.5|11731.1|11729.6|11734.3|11733.7|11730.5|11729.6|202
1759477500000|2025-10-03 07:45:00|11731|11729.8|11729.8|11728.2|11732|11731.2|11728.8|11727.9|189
1759477800000|2025-10-03 07:50:00|11729.5|11728.3|11730.9|11729.6|11731.2|11730.4|11728.7|11727.8|137
1759478100000|2025-10-03 07:55:00|11730.7|11729.8|11732.4|11731.5|11732.4|11731.5|11729.3|11728.4|209
1759478400000|2025-10-03 08:00:00|11732.9|11732|11735.5|11734.6|11736.4|11735.8|11731.2|11730.3|264
1759478700000|2025-10-03 08:05:00|11735.2|11734.3|11734.9|11734.3|11737.1|11736.4|11734.2|11733.6|162
1759479000000|2025-10-03 08:10:00|11735|11734.4|11736.3|11735.7|11737.5|11736.6|11734.4|11733.6|192
1759479300000|2025-10-03 08:15:00|11736.5|11735.9|11736.3|11735.7|11737.5|11736.9|11735.5|11734.9|183
1759479600000|2025-10-03 08:20:00|11736.2|11735.6|11736.6|11736|11737.3|11736.7|11734.2|11733.6|198
1759479900000|2025-10-03 08:25:00|11736.5|11735.9|11737|11736.4|11737.4|11736.8|11735.3|11734.6|198
1759480200000|2025-10-03 08:30:00|11736.3|11735.7|11738.4|11737.8|11738.9|11738.3|11735.7|11734.8|176
1759480500000|2025-10-03 08:35:00|11738.3|11737.7|11739.5|11738.9|11740.6|11739.7|11737.9|11737.3|166
1759480800000|2025-10-03 08:40:00|11739.4|11738.8|11739.5|11738.9|11740|11739.4|11737.6|11737|108
1759481100000|2025-10-03 08:45:00|11739.1|11738.5|11736.2|11735.3|11739.5|11738.7|11734.7|11734|199
1759481400000|2025-10-03 08:50:00|11736.1|11735.2|11742.4|11741.8|11742.7|11742.1|11736|11735.1|231
1759481700000|2025-10-03 08:55:00|11742.6|11742|11740.6|11739.7|11744.7|11744.1|11740.6|11739.7|223
1759482000000|2025-10-03 09:00:00|11740.5|11739.6|11734.9|11734.3|11741|11740.2|11734.5|11733.3|242
1759482300000|2025-10-03 09:05:00|11735|11734.4|11734.8|11734.2|11737.2|11736.3|11734.3|11733.5|206
1759482600000|2025-10-03 09:10:00|11734.9|11734.3|11734.5|11733.9|11736.5|11735.9|11733.3|11732.7|176
1759482900000|2025-10-03 09:15:00|11734.6|11734|11733.5|11732.9|11734.9|11734.3|11733.3|11732.7|113
1759483200000|2025-10-03 09:20:00|11733.4|11732.8|11733.5|11732.9|11734.8|11734.2|11731.9|11731.3|127
1759483500000|2025-10-03 09:25:00|11733.4|11732.8|11735.2|11734.6|11735.3|11734.7|11732.8|11732.2|110
1759483800000|2025-10-03 09:30:00|11735.3|11734.7|11737.8|11737.2|11737.8|11737.2|11733.8|11733.2|135
1759484100000|2025-10-03 09:35:00|11737.9|11737.3|11738.1|11737.2|11739.4|11738.8|11737.2|11736.6|124
1759484400000|2025-10-03 09:40:00|11738|11737.1|11737.4|11736.8|11739.4|11738.8|11737.3|11736.7|94
1759484700000|2025-10-03 09:45:00|11737.3|11736.7|11739|11738.1|11739.4|11738.8|11737.2|11736.6|111
1759485000000|2025-10-03 09:50:00|11739.1|11738.2|11738|11737.1|11739.8|11739|11737.4|11736.5|99
1759485300000|2025-10-03 09:55:00|11737.7|11736.8|11737.4|11736.8|11738|11737.1|11735.5|11734.9|124
1759485600000|2025-10-03 10:00:00|11738.1|11737.5|11735.4|11734.8|11738.6|11737.7|11735.1|11734.3|148
1759485900000|2025-10-03 10:05:00|11735.5|11734.9|11735.9|11735.3|11736.4|11735.8|11734.1|11733.4|125
1759486200000|2025-10-03 10:10:00|11736.2|11735.6|11736.4|11735.8|11737.4|11736.8|11735.5|11734.9|93
1759486500000|2025-10-03 10:15:00|11736.3|11735.7|11736.4|11735.8|11736.7|11736.1|11735.2|11734.6|85
1759486800000|2025-10-03 10:20:00|11736.5|11735.9|11735.7|11735.1|11736.8|11736.1|11735.4|11734.8|88
1759487100000|2025-10-03 10:25:00|11735.4|11734.8|11736|11735.4|11736.3|11735.7|11735.4|11734.7|62
1759487400000|2025-10-03 10:30:00|11735.9|11735.3|11735.6|11734.7|11736.2|11735.6|11734.7|11734|56
1759487700000|2025-10-03 10:35:00|11735.8|11735.2|11736.9|11736.3|11737.9|11737.3|11734.9|11734.3|87
1759488000000|2025-10-03 10:40:00|11737|11736.4|11737.1|11736.5|11740.5|11739.9|11736.7|11736.1|111
1759488300000|2025-10-03 10:45:00|11737.2|11736.6|11737.5|11736.9|11738|11737.4|11736.3|11735.7|66
1759488600000|2025-10-03 10:50:00|11737.3|11736.7|11734.9|11734.3|11738.8|11738.2|11734.5|11733.9|104
1759488900000|2025-10-03 10:55:00|11734.8|11734.2|11736.6|11736|11738|11737.2|11734.2|11733.6|131
1759489200000|2025-10-03 11:00:00|11736.7|11736.1|11736.7|11735.8|11738.1|11737.3|11735.8|11735.1|130
1759489500000|2025-10-03 11:05:00|11736.8|11735.9|11735.2|11734.6|11738|11737.1|11734.4|11733.5|112
1759489800000|2025-10-03 11:10:00|11735.3|11734.4|11735.4|11734.8|11735.5|11734.9|11732|11731.4|160
1759490100000|2025-10-03 11:15:00|11735.2|11734.6|11734.8|11734.2|11735.9|11735.3|11731.3|11730.5|212
1759490400000|2025-10-03 11:20:00|11734.5|11733.9|11734.8|11734.2|11735.1|11734.4|11732.7|11732|105
1759490700000|2025-10-03 11:25:00|11734.9|11734.3|11736.6|11736|11737.8|11737.2|11734.9|11734.3|166
1759491000000|2025-10-03 11:30:00|11736.4|11735.8|11738.5|11737.9|11738.7|11738.1|11736.3|11735.7|117
1759491300000|2025-10-03 11:35:00|11738.4|11737.8|11739.6|11739|11742.9|11742.3|11738.2|11737.6|250
1759491600000|2025-10-03 11:40:00|11739.7|11739.1|11741.4|11740.8|11741.8|11741.2|11738.4|11737.8|149
1759491900000|2025-10-03 11:45:00|11741.5|11740.9|11740.7|11740.1|11743|11742.4|11740.4|11739.8|171
1759492200000|2025-10-03 11:50:00|11740.5|11739.9|11739.1|11738.5|11741.3|11740.7|11739|11738.4|135
1759492500000|2025-10-03 11:55:00|11739|11738.4|11734.8|11733.9|11739|11738.4|11733.6|11733|344
1759492800000|2025-10-03 12:00:00|11735|11734.1|11734.2|11733.6|11737.9|11737.1|11732.7|11732.1|268
1759493100000|2025-10-03 12:05:00|11734|11733.4|11734.8|11734.2|11736|11735.4|11732.3|11731.7|171
1759493400000|2025-10-03 12:10:00|11734.7|11734.1|11734.3|11733.7|11735.6|11735|11732|11731.4|189
1759493700000|2025-10-03 12:15:00|11734.4|11733.8|11735.4|11734.8|11736.3|11735.7|11732.4|11731.8|177
1759494000000|2025-10-03 12:20:00|11735.5|11734.9|11738.6|11738|11739.3|11738.7|11732.6|11731.9|198
1759494300000|2025-10-03 12:25:00|11738.2|11737.6|11737.7|11733.1|11738.3|11737.7|11734.2|11732.9|148
1759494600000|2025-10-03 12:30:00|11737.6|11732.8|11734.3|11733.1|11738.4|11737.5|11732.4|11731.6|346
1759494900000|2025-10-03 12:35:00|11734.5|11733.3|11732.4|11731.8|11736.4|11735.8|11728.2|11726.7|382
1759495200000|2025-10-03 12:40:00|11733|11732.4|11733.6|11732.7|11735.2|11734.3|11731.4|11730.8|239
1759495500000|2025-10-03 12:45:00|11734.2|11733.3|11736.6|11736|11736.7|11736.1|11731.7|11731|320
1759495800000|2025-10-03 12:50:00|11736.5|11735.7|11739.9|11739|11741.3|11739.9|11735.4|11734.8|295
1759496100000|2025-10-03 12:55:00|11739.8|11738.9|11739.8|11739.2|11741.2|11740.6|11738.8|11737.9|237
1759496400000|2025-10-03 13:00:00|11740|11739.4|11738.9|11738.3|11741|11740.4|11736.7|11736.1|324
1759496700000|2025-10-03 13:05:00|11739.1|11738.5|11735|11734.4|11740|11739.4|11734.4|11733.8|235
1759497000000|2025-10-03 13:10:00|11734.9|11734.3|11734.4|11733.5|11735.3|11734.7|11733.2|11732.6|158
1759497300000|2025-10-03 13:15:00|11734.3|11733.4|11742.1|11741.5|11742.3|11741.6|11734.3|11733.4|329
1759497600000|2025-10-03 13:20:00|11742.2|11741.6|11739.6|11738.7|11744|11743.1|11738.3|11737.3|296
1759497900000|2025-10-03 13:25:00|11739.5|11738.6|11741.2|11740.6|11741.3|11740.7|11737.8|11737.2|211
1759498200000|2025-10-03 13:30:00|11741.1|11740.5|11739.8|11739.2|11741.6|11741|11737.2|11736.6|240
1759498500000|2025-10-03 13:35:00|11740|11739.1|11740.4|11739.5|11741|11740.4|11737.1|11736.5|267
1759498800000|2025-10-03 13:40:00|11740.5|11739.6|11743.7|11742.2|11744|11743.1|11738.2|11737.6|269
1759499100000|2025-10-03 13:45:00|11743.6|11742|11740.7|11739.8|11745|11744.3|11739.8|11739.2|450
1759499400000|2025-10-03 13:50:00|11740.8|11739.9|11736.7|11736.1|11740.8|11739.9|11735.4|11734.8|367
1759499700000|2025-10-03 13:55:00|11736.6|11736|11739.9|11736.7|11740.3|11738.9|11735.7|11735.1|294
1759500000000|2025-10-03 14:00:00|11740.1|11737.3|11745.4|11744.5|11753.7|11749.4|11736.8|11735.9|1047
1759500300000|2025-10-03 14:05:00|11745.5|11744.6|11748.5|11747.6|11759|11758.1|11745.5|11744.6|811
1759500600000|2025-10-03 14:10:00|11749.4|11748.5|11745.4|11744.5|11754.1|11753.2|11744.6|11743.7|671
1759500900000|2025-10-03 14:15:00|11745.3|11744.4|11746.3|11745.7|11750.9|11750|11743.5|11742.6|534
1759501200000|2025-10-03 14:20:00|11746.4|11745.8|11746.5|11745.6|11749.5|11748.9|11743.6|11742.8|595
1759501500000|2025-10-03 14:25:00|11746.2|11745.3|11743.2|11742.3|11747.2|11746.3|11739.7|11739.1|541
1759501800000|2025-10-03 14:30:00|11743.1|11742.2|11744|11743.4|11744.6|11744|11740.1|11739.5|417
1759502100000|2025-10-03 14:35:00|11743.5|11742.9|11740.7|11740.1|11747.7|11746.8|11739.4|11738.8|429
1759502400000|2025-10-03 14:40:00|11740.6|11740|11738.3|11737.7|11740.6|11740|11735.2|11734.6|371
1759502700000|2025-10-03 14:45:00|11738.4|11737.8|11740.6|11740|11740.6|11740|11734.8|11734.2|322
1759503000000|2025-10-03 14:50:00|11740.7|11740.1|11741.2|11740.6|11743.2|11742.3|11737.8|11737.2|408
1759503300000|2025-10-03 14:55:00|11741.1|11740.5|11740.9|11740.3|11743.1|11742.5|11739.1|11738.5|361
1759503600000|2025-10-03 15:00:00|11741.1|11740.5|11739.3|11738.7|11741.7|11741.1|11737.2|11736.6|318
1759503900000|2025-10-03 15:05:00|11739.6|11739|11739|11738.4|11742.4|11741.8|11737.6|11737|233
1759504200000|2025-10-03 15:10:00|11739.3|11738.7|11741.1|11740.5|11741.8|11741.2|11737.7|11737.1|230
1759504500000|2025-10-03 15:15:00|11741|11740.4|11742.5|11741.9|11744|11743.4|11739.3|11738.7|191
1759504800000|2025-10-03 15:20:00|11742.3|11741.7|11744.6|11744|11744.9|11744.3|11740.7|11740.1|190
1759505100000|2025-10-03 15:25:00|11744.7|11744.1|11743.5|11742.9|11747.4|11746.8|11743.2|11742.6|279
1759505400000|2025-10-03 15:30:00|11743.4|11742.8|11743.5|11742.9|11745.1|11744.3|11742.2|11741.6|191
1759505700000|2025-10-03 15:35:00|11743.7|11743.1|11743.5|11742.9|11746.2|11745.6|11743.1|11742.5|195
1759506000000|2025-10-03 15:40:00|11743.4|11742.8|11744.7|11744.1|11747.2|11746.6|11741|11740.4|193
1759506300000|2025-10-03 15:45:00|11744.6|11744|11742.7|11742.1|11748.5|11747.9|11741.7|11741.1|246
1759506600000|2025-10-03 15:50:00|11743.1|11742.5|11746.9|11746.3|11747.2|11746.6|11743.1|11742.5|143
1759506900000|2025-10-03 15:55:00|11747.1|11746.5|11746.7|11746.1|11748.8|11748.2|11746.4|11745.8|188
1759507200000|2025-10-03 16:00:00|11746.8|11746.2|11746.8|11746.2|11749|11748.4|11746.4|11745.8|183
1759507500000|2025-10-03 16:05:00|11746.6|11746|11745.2|11744.6|11746.7|11746.1|11744|11743.1|137
1759507800000|2025-10-03 16:10:00|11745.3|11744.7|11744.3|11743.4|11746.6|11745.8|11742|11741.4|124
1759508100000|2025-10-03 16:15:00|11744.2|11743.3|11740.7|11740.1|11744.9|11744.3|11740.7|11740.1|113
1759508400000|2025-10-03 16:20:00|11740.5|11739.9|11740.9|11740.3|11741|11740.4|11738.6|11738|152
1759508700000|2025-10-03 16:25:00|11741|11740.4|11740.6|11740|11741|11740.4|11739.5|11738.9|116
1759509000000|2025-10-03 16:30:00|11740.5|11739.9|11740.5|11739.9|11740.8|11740.2|11738.5|11737.9|112
1759509300000|2025-10-03 16:35:00|11740.4|11739.8|11738.9|11738.3|11740.4|11739.8|11738.1|11737.2|90
1759509600000|2025-10-03 16:40:00|11739|11738.4|11738.5|11737.9|11741.1|11740.5|11738|11737.4|85
1759509900000|2025-10-03 16:45:00|11738.3|11737.7|11741.1|11740.5|11741.5|11740.9|11738.3|11737.7|115
1759510200000|2025-10-03 16:50:00|11741|11740.4|11740.8|11740.2|11741|11740.4|11739.5|11738.9|56
1759510500000|2025-10-03 16:55:00|11740.7|11740.1|11740.5|11739.6|11740.8|11740.2|11739.2|11738.6|91
1759510800000|2025-10-03 17:00:00|11740.4|11739.5|11740.3|11739.7|11740.9|11740.3|11738.1|11737.5|137
1759511100000|2025-10-03 17:05:00|11740.4|11739.8|11739.8|11739.2|11740.9|11740.3|11738.8|11738.2|150
1759511400000|2025-10-03 17:10:00|11739.7|11739.1|11742.3|11740.6|11742.4|11741.4|11738.9|11738.3|95
1759511700000|2025-10-03 17:15:00|11742.4|11740.7|11741|11740.4|11742.4|11741.3|11740|11739.4|82
1759512000000|2025-10-03 17:20:00|11740.4|11739.8|11740.7|11739.8|11741.4|11740.8|11739.6|11738.9|84
1759512300000|2025-10-03 17:25:00|11740.6|11739.7|11739.3|11738.7|11740.8|11740.2|11738.9|11738.3|70
1759512600000|2025-10-03 17:30:00|11739.2|11738.6|11740.6|11740|11740.9|11740.3|11739|11738.4|86
1759512900000|2025-10-03 17:35:00|11740.7|11740.1|11741.3|11740.7|11742|11741.4|11740.7|11740.1|63
1759513200000|2025-10-03 17:40:00|11741.2|11740.6|11740.9|11740.3|11741.3|11740.7|11739|11738.4|76
1759513500000|2025-10-03 17:45:00|11740.8|11740.2|11739.4|11738.8|11741|11740.4|11739|11738.4|87
1759513800000|2025-10-03 17:50:00|11739.7|11739.1|11733.4|11732.8|11739.8|11739.2|11732.3|11731.7|186
1759514100000|2025-10-03 17:55:00|11733.2|11732.6|11734|11733.4|11736.4|11735.8|11732.4|11731.8|157
1759514400000|2025-10-03 18:00:00|11734.1|11733.5|11733|11732.4|11734.6|11734|11731.7|11731.1|180
1759514700000|2025-10-03 18:05:00|11733.1|11732.5|11730.4|11729.8|11733.6|11733|11727.3|11726.5|192
1759515000000|2025-10-03 18:10:00|11730.7|11730.1|11732.4|11731.8|11733.1|11732.5|11730.5|11729.9|135
1759515300000|2025-10-03 18:15:00|11732.8|11732.2|11731.8|11731.2|11733.8|11733.2|11731.7|11731.1|114
1759515600000|2025-10-03 18:20:00|11731.2|11730.6|11734.2|11733.6|11734.8|11734.2|11731.1|11730.5|105
1759515900000|2025-10-03 18:25:00|11734.5|11733.9|11733.9|11733.3|11734.7|11734.1|11733|11732.4|81
1759516200000|2025-10-03 18:30:00|11734.1|11733.5|11735.2|11734.6|11735.2|11734.6|11733.4|11732.8|57
1759516500000|2025-10-03 18:35:00|11735.1|11734.5|11736.9|11736.3|11736.9|11736.3|11735.1|11734.5|72
1759516800000|2025-10-03 18:40:00|11736.8|11736.2|11737.9|11737.3|11738|11737.4|11736.4|11735.8|87
1759517100000|2025-10-03 18:45:00|11738|11737.4|11737.9|11737.3|11738.9|11738.3|11737.7|11737.1|44
1759517400000|2025-10-03 18:50:00|11737.8|11737.2|11738.3|11737.7|11738.8|11738.2|11736.9|11736.3|86
1759517700000|2025-10-03 18:55:00|11738.5|11737.9|11739.8|11739.2|11740.3|11739.7|11737.6|11737|115
1759518000000|2025-10-03 19:00:00|11739.4|11738.8|11738.7|11738.1|11741.5|11740.9|11737.7|11737.1|161
1759518300000|2025-10-03 19:05:00|11738.6|11738|11739.2|11738.6|11739.5|11738.9|11738.3|11737.7|81
1759518600000|2025-10-03 19:10:00|11739.4|11738.8|11739.8|11739.2|11740|11739.4|11738.5|11737.9|75
1759518900000|2025-10-03 19:15:00|11739.9|11739.3|11741.4|11740.8|11741.5|11740.9|11739.9|11739.3|41
1759519200000|2025-10-03 19:20:00|11741.7|11741.1|11740.4|11739.8|11742.3|11741.7|11740.4|11739.8|62
1759519500000|2025-10-03 19:25:00|11740.2|11739.6|11740.5|11739.9|11741|11740.4|11740.1|11739.3|70
1759519800000|2025-10-03 19:30:00|11740.6|11740|11740.7|11740.1|11741.1|11740.5|11739.9|11739.3|56
1759520100000|2025-10-03 19:35:00|11740.8|11740.2|11740.8|11740.2|11740.8|11740.2|11739.4|11738.8|49
1759520400000|2025-10-03 19:40:00|11740.9|11740.3|11741.4|11740.8|11741.8|11741.2|11740.5|11739.9|48
1759520700000|2025-10-03 19:45:00|11741.2|11740.6|11741.3|11740.7|11741.5|11740.9|11740.2|11739.6|49
1759521000000|2025-10-03 19:50:00|11741|11740.4|11740.2|11739.6|11741.3|11740.7|11740.2|11739.6|65
1759521300000|2025-10-03 19:55:00|11740|11739.4|11741.2|11740.6|11741.4|11740.8|11738.7|11738.1|110
1759521600000|2025-10-03 20:00:00|11741.3|11740.7|11742.9|11742.3|11743.8|11743|11741.3|11740.7|92
1759521900000|2025-10-03 20:05:00|11743|11742.4|11744|11743.4|11744.5|11743.9|11743|11742.4|45
1759522200000|2025-10-03 20:10:00|11743.9|11743.3|11742|11741.1|11744.5|11743.6|11741.4|11740.5|68
1759522500000|2025-10-03 20:15:00|11742.6|11741.7|11740.6|11739.7|11742.9|11742|11740.5|11739.6|113
1759522800000|2025-10-03 20:20:00|11740.5|11739.6|11742.4|11741.5|11742.4|11741.5|11740.2|11739.3|53
1759523100000|2025-10-03 20:25:00|11742.3|11741.4|11742.9|11742|11743.4|11742.5|11741.8|11740.9|98
1759523400000|2025-10-03 20:30:00|11742.8|11741.9|11740.9|11740|11742.8|11741.9|11740.8|11739.9|83
1759523700000|2025-10-03 20:35:00|11740.6|11739.7|11740.1|11739.2|11740.6|11739.7|11739.1|11738.2|65
1759524000000|2025-10-03 20:40:00|11740|11739.1|11739.9|11739|11740.5|11739.6|11739.5|11738.6|99
1759524300000|2025-10-03 20:45:00|11739.8|11738.9|11740.6|11739.7|11740.6|11739.7|11739.1|11738.2|100
1759524600000|2025-10-03 20:50:00|11740.3|11739.4|11739.7|11738.8|11740.6|11739.7|11738.7|11737.8|189
1759524900000|2025-10-03 20:55:00|11740|11738.5|11745.1|11738.5|11745.4|11740.2|11739.5|11735.8|363
1759694400000|2025-10-05 20:00:00|11721.6|11718.5|11728.7|11721.6|11729.9|11725|11721.6|11715.9|43
1759694700000|2025-10-05 20:05:00|11730.4|11719.8|11726.1|11722.7|11730.4|11722.7|11725|11719.8|57
1759695000000|2025-10-05 20:10:00|11726.2|11720.8|11726.1|11722.8|11726.5|11722.8|11724.5|11719.8|13
1759695300000|2025-10-05 20:15:00|11729.2|11720.8|11726.1|11722.9|11729.2|11722.9|11726.1|11720.8|10
1759695600000|2025-10-05 20:20:00|11729.2|11720.8|11726.3|11722.5|11729.2|11723|11725.9|11720.8|14
1759695900000|2025-10-05 20:25:00|11728.7|11720.8|11727.3|11722.7|11728.7|11723.4|11726|11720.8|24
1759696200000|2025-10-05 20:30:00|11726.8|11722.2|11726.3|11722.3|11729.4|11722.4|11725.9|11719.8|15
1759696500000|2025-10-05 20:35:00|11727.2|11721.5|11726.2|11722.3|11729.2|11722.3|11724.1|11720.4|25
1759696800000|2025-10-05 20:40:00|11726|11722|11728.2|11722.7|11729.4|11722.9|11726|11720.8|26
1759697100000|2025-10-05 20:45:00|11727.4|11720.7|11728.3|11722.9|11731.3|11722.9|11727.4|11720.7|14
1759697400000|2025-10-05 20:50:00|11731.3|11720.7|11728.3|11722.9|11731.3|11722.9|11728.3|11720.7|12
1759697700000|2025-10-05 20:55:00|11728.6|11722.6|11734.8|11722.2|11734.8|11723.5|11728.6|11720.4|17
1759698000000|2025-10-05 21:00:00|11734.7|11722.1|11729.5|11723.7|11734.7|11723.7|11724.1|11717.7|33
1759698300000|2025-10-05 21:05:00|11729.6|11723.6|11729.6|11723|11729.6|11723.6|11725.2|11718.6|28
1759698600000|2025-10-05 21:10:00|11729.2|11722.6|11729.9|11723.3|11730.5|11723.9|11729.2|11722.6|15
1759698900000|2025-10-05 21:15:00|11730.1|11723.5|11731.5|11724.9|11732.2|11725.6|11729.3|11722.9|32
1759699200000|2025-10-05 21:20:00|11729.6|11723|11727.4|11720.8|11732|11725.4|11726.3|11720.6|46
1759699500000|2025-10-05 21:25:00|11727.1|11721.1|11729.5|11722.9|11729.5|11722.9|11726.8|11721|15
1759699800000|2025-10-05 21:30:00|11728.4|11721.8|11729|11722.4|11729.8|11723.2|11728.3|11721.7|16
1759700100000|2025-10-05 21:35:00|11729.7|11723.1|11729|11722.4|11730.2|11723.6|11728.7|11722.1|19
1759700400000|2025-10-05 21:40:00|11729.1|11722.5|11727.6|11722.5|11731|11724.4|11727.1|11722.1|46
1759700700000|2025-10-05 21:45:00|11727.5|11722.6|11730.2|11723.6|11730.2|11723.6|11726.8|11721.8|21
1759701000000|2025-10-05 21:50:00|11729.1|11722.5|11730.7|11724.1|11731.2|11724.6|11729.1|11722.5|24
1759701300000|2025-10-05 21:55:00|11730.9|11724.3|11731.3|11724.7|11731.5|11724.9|11729.5|11722.9|22
1759701600000|2025-10-05 22:00:00|11731.1|11724.5|11726.8|11721.3|11732.6|11726|11724.7|11720.4|202
1759701900000|2025-10-05 22:05:00|11726.5|11721.6|11719|11717.5|11726.6|11722|11717.5|11715.8|309
1759702200000|2025-10-05 22:10:00|11718.9|11717.4|11718.4|11716.9|11719.6|11718.1|11716.7|11714.7|224
1759702500000|2025-10-05 22:15:00|11718.1|11716.7|11717.3|11716.4|11721.7|11720.3|11717.1|11716.2|229
1759702800000|2025-10-05 22:20:00|11717.2|11716.3|11719.3|11718.4|11719.9|11719|11716.7|11715.5|161
1759703100000|2025-10-05 22:25:00|11719.4|11718.5|11721.4|11720.5|11722.2|11721.2|11719.3|11718.4|161
1759703400000|2025-10-05 22:30:00|11721.5|11720.6|11718.1|11717.2|11722.3|11721.4|11717.5|11716.6|211
1759703700000|2025-10-05 22:35:00|11717.7|11716.8|11717.2|11716.3|11718.8|11717.9|11717|11716.1|133
1759704000000|2025-10-05 22:40:00|11717.3|11716.4|11718.1|11717.2|11718.3|11717.4|11716.7|11715.8|96
1759704300000|2025-10-05 22:45:00|11718.2|11717.3|11717.8|11716.9|11719|11718.1|11717.6|11716.7|60
1759704600000|2025-10-05 22:50:00|11717.9|11717|11717.3|11716.4|11718.7|11717.8|11716.9|11716|75
1759704900000|2025-10-05 22:55:00|11717.4|11716.5|11717.2|11716.3|11717.7|11716.8|11716.8|11716|40
1759705200000|2025-10-05 23:00:00|11717.1|11716.2|11710.2|11709.6|11717.3|11716.5|11708.7|11708.1|207
1759705500000|2025-10-05 23:05:00|11710.4|11709.8|11711|11710.4|11711.4|11710.8|11708.8|11708.2|191
1759705800000|2025-10-05 23:10:00|11711.1|11710.5|11711.7|11711.1|11711.7|11711.1|11708.8|11708.2|111
1759706100000|2025-10-05 23:15:00|11711.6|11711|11712.3|11711.7|11713.9|11713.3|11710.3|11709.7|174
1759706400000|2025-10-05 23:20:00|11711.4|11710.5|11713.4|11711|11713.4|11711.1|11708.4|11707.8|233
1759706700000|2025-10-05 23:25:00|11713.1|11710.6|11710.5|11709.6|11713.6|11712|11708.1|11707.3|306
1759707000000|2025-10-05 23:30:00|11710.7|11709.8|11708.7|11708.1|11711.3|11710.4|11707.6|11706.7|294
1759707300000|2025-10-05 23:35:00|11708.4|11707.8|11711.8|11710.9|11711.8|11711.2|11706.6|11705.7|231
1759707600000|2025-10-05 23:40:00|11711.6|11710.7|11711.8|11710.9|11712.2|11711.3|11709.5|11708.8|326
1759707900000|2025-10-05 23:45:00|11711.7|11710.8|11710.6|11710|11713.1|11712.5|11708.8|11708.2|436
1759708200000|2025-10-05 23:50:00|11710.5|11709.9|11711.2|11710.6|11711.2|11710.6|11709.1|11708.2|205
1759708500000|2025-10-05 23:55:00|11710.8|11710.2|11712.1|11711.5|11712.6|11711.8|11709.8|11709.2|110
1759708800000|2025-10-06 00:00:00|11712.5|11711.9|11717|11716.4|11717.5|11716.9|11711|11710.1|271
1759709100000|2025-10-06 00:05:00|11716.9|11716.3|11716.8|11715.9|11719.2|11718.6|11714.4|11713.5|254
1759709400000|2025-10-06 00:10:00|11716.7|11715.8|11713.6|11713|11716.7|11716|11712.3|11711.7|166
1759709700000|2025-10-06 00:15:00|11713.5|11712.9|11714.5|11713.9|11716.4|11715.8|11713.4|11712.8|188
1759710000000|2025-10-06 00:20:00|11714.4|11713.8|11716.8|11715.9|11716.8|11716.2|11712.5|11711.9|142
1759710300000|2025-10-06 00:25:00|11716.9|11716|11712.6|11712|11717.5|11716.9|11711.2|11710.6|123
1759710600000|2025-10-06 00:30:00|11712.9|11712.3|11712.9|11712.3|11714.1|11713.5|11711.9|11711.3|173
1759710900000|2025-10-06 00:35:00|11712.6|11712|11711.3|11710.7|11713|11712.4|11711|11710.4|111
1759711200000|2025-10-06 00:40:00|11711.4|11710.8|11711.6|11711|11712.8|11712.2|11710.8|11710.2|91
1759711500000|2025-10-06 00:45:00|11711.7|11711.1|11714.6|11714|11715.8|11715.2|11711.7|11711.1|127
1759711800000|2025-10-06 00:50:00|11714.3|11713.7|11714.7|11714.1|11717.8|11716.9|11713.8|11713.2|151
1759712100000|2025-10-06 00:55:00|11714.5|11713.9|11716.6|11716|11716.9|11716.3|11714|11713.4|129
1759712400000|2025-10-06 01:00:00|11717.2|11716.6|11713.6|11713|11718.2|11717.6|11713.3|11712.7|134
1759712700000|2025-10-06 01:05:00|11713.5|11712.9|11717.1|11716.2|11717.5|11716.9|11713.3|11712.7|136
1759713000000|2025-10-06 01:10:00|11716.6|11716|11716.9|11716.3|11717.6|11717|11716|11715.4|64
1759713300000|2025-10-06 01:15:00|11717.3|11716.7|11716.7|11716.1|11719.4|11718.8|11716.5|11715.9|112
1759713600000|2025-10-06 01:20:00|11716.8|11716.2|11713.2|11712.6|11717.1|11716.5|11713.1|11712.5|85
1759713900000|2025-10-06 01:25:00|11713.3|11712.7|11712.3|11711.7|11713.3|11712.7|11710.9|11710.3|116
1759714200000|2025-10-06 01:30:00|11712.4|11711.8|11717.9|11717.3|11718.5|11717.9|11712.1|11711.5|160
1759714500000|2025-10-06 01:35:00|11718|11717.4|11718.5|11717.9|11719|11718.4|11716.4|11715.8|136
1759714800000|2025-10-06 01:40:00|11718.6|11718|11719.3|11718.7|11721.1|11720.5|11717.6|11717|126
1759715100000|2025-10-06 01:45:00|11719.4|11718.5|11722.8|11722.2|11722.8|11722.2|11718.7|11718.1|139
1759715400000|2025-10-06 01:50:00|11722.4|11721.8|11724.5|11723.9|11725.3|11724.7|11722|11721.4|137
1759715700000|2025-10-06 01:55:00|11724.3|11723.7|11724.3|11723.7|11724.6|11724|11722.8|11722.2|104
1759716000000|2025-10-06 02:00:00|11724.2|11723.6|11727.2|11726.6|11727.5|11726.9|11724|11723.4|121
1759716300000|2025-10-06 02:05:00|11726.7|11726.1|11727.4|11726.8|11727.4|11726.8|11725.5|11724.9|111
1759716600000|2025-10-06 02:10:00|11727.3|11726.7|11728.1|11727.5|11728.2|11727.6|11726.7|11726.1|75
1759716900000|2025-10-06 02:15:00|11728.2|11727.6|11728.7|11728.1|11729.6|11729|11726.9|11726.3|81
1759717200000|2025-10-06 02:20:00|11728.6|11728|11727.9|11727.3|11728.9|11728.3|11727|11726.4|73
1759717500000|2025-10-06 02:25:00|11728|11727.4|11729.7|11729.1|11730.2|11729.6|11727.6|11727|50
1759717800000|2025-10-06 02:30:00|11729.9|11729.3|11730.6|11730|11731.6|11731|11729.5|11728.9|58
1759718100000|2025-10-06 02:35:00|11730.1|11729.5|11727.9|11727.3|11730.2|11729.6|11727.7|11727.1|62
1759718400000|2025-10-06 02:40:00|11728.1|11727.5|11727.5|11726.6|11728.6|11728|11727.1|11726.2|64
1759718700000|2025-10-06 02:45:00|11727.4|11726.5|11727.6|11726.7|11727.8|11727.2|11726.9|11726.3|51
1759719000000|2025-10-06 02:50:00|11727.9|11727|11726.7|11726.1|11727.9|11727|11726.2|11725.6|47
1759719300000|2025-10-06 02:55:00|11726.8|11726.2|11727.5|11726.9|11729.7|11729|11726.8|11726.2|64
1759719600000|2025-10-06 03:00:00|11727.3|11726.7|11728.2|11727.6|11729.9|11729.3|11727.2|11726.3|81
1759719900000|2025-10-06 03:05:00|11728.3|11727.7|11728.4|11727.8|11728.8|11728.2|11727.6|11726.7|48
1759720200000|2025-10-06 03:10:00|11728.6|11728|11727.6|11727|11729.2|11728.3|11727.4|11726.8|62
1759720500000|2025-10-06 03:15:00|11727.7|11727.1|11727.6|11727|11728.7|11728.1|11726.8|11726|59
1759720800000|2025-10-06 03:20:00|11727.9|11727.3|11727.9|11727.3|11728|11727.4|11726.8|11726.2|52
1759721100000|2025-10-06 03:25:00|11728|11727.4|11728.4|11727.8|11728.6|11728|11727.5|11726.8|45
1759721400000|2025-10-06 03:30:00|11728.5|11727.9|11729.2|11728.6|11730.1|11729.5|11727.7|11727.1|58
1759721700000|2025-10-06 03:35:00|11729.3|11728.7|11729.6|11729|11730.6|11730|11729|11728.4|49
1759722000000|2025-10-06 03:40:00|11729.8|11729.2|11729.7|11729.1|11730.3|11729.7|11729|11728.4|97
1759722300000|2025-10-06 03:45:00|11730.1|11729.5|11727.3|11726.7|11730.2|11729.6|11727|11726.4|50
1759722600000|2025-10-06 03:50:00|11727.5|11726.9|11725|11724.4|11727.5|11726.9|11724.4|11723.8|59
1759722900000|2025-10-06 03:55:00|11725.3|11724.7|11724.8|11724.2|11725.6|11725|11723.9|11723.3|66
1759723200000|2025-10-06 04:00:00|11724.7|11724.1|11725.3|11724.7|11727.2|11726.6|11724.1|11723.5|110
1759723500000|2025-10-06 04:05:00|11725.2|11724.6|11723.6|11723|11725.8|11725.2|11723.6|11723|67
1759723800000|2025-10-06 04:10:00|11723.7|11723.1|11722|11721.4|11723.7|11723.1|11720.9|11720.3|69
1759724100000|2025-10-06 04:15:00|11722.3|11721.7|11721.8|11721.2|11722.3|11721.7|11720.9|11720.3|61
1759724400000|2025-10-06 04:20:00|11721.7|11721.1|11727.1|11726.5|11727.4|11726.8|11720.2|11719.6|135
1759724700000|2025-10-06 04:25:00|11727.4|11726.8|11725.1|11724.5|11727.4|11726.8|11724.6|11724|110
1759725000000|2025-10-06 04:30:00|11724.7|11724.1|11723|11722.4|11725.8|11725.2|11723|11722.4|72
1759725300000|2025-10-06 04:35:00|11722.6|11722|11723.2|11722.6|11724.2|11723.6|11722.5|11721.9|92
1759725600000|2025-10-06 04:40:00|11723.6|11723|11723.8|11723.2|11724.3|11723.7|11722.7|11722.1|110
1759725900000|2025-10-06 04:45:00|11724.1|11723.5|11721.9|11721.3|11725.5|11724.9|11721.9|11721.3|89
1759726200000|2025-10-06 04:50:00|11721.8|11721.2|11721.6|11721|11723.2|11722.6|11721.1|11720.4|79
1759726500000|2025-10-06 04:55:00|11721.5|11720.9|11720.7|11720.1|11723|11722.4|11720.4|11719.8|71
1759726800000|2025-10-06 05:00:00|11720.6|11720|11724.4|11723.8|11724.7|11724.1|11720.3|11719.7|101
1759727100000|2025-10-06 05:05:00|11724.3|11723.7|11723.5|11722.9|11725.6|11725|11722.9|11722.3|79
1759727400000|2025-10-06 05:10:00|11723.6|11723|11717.9|11717.3|11723.7|11723.1|11717.9|11717.3|91
1759727700000|2025-10-06 05:15:00|11717.8|11717.2|11718.1|11717.5|11718.6|11717.7|11715.9|11715|121
1759728000000|2025-10-06 05:20:00|11718.6|11718|11719.2|11718.6|11720|11719.4|11718.4|11717.8|79
1759728300000|2025-10-06 05:25:00|11719.1|11718.5|11717.5|11716.9|11719.1|11718.5|11717.1|11716.5|87
1759728600000|2025-10-06 05:30:00|11717.6|11717|11715.2|11714.6|11718.3|11717.7|11715|11714.4|104
1759728900000|2025-10-06 05:35:00|11715.3|11714.7|11716.5|11715.3|11716.8|11715.9|11715|11714.1|95
1759729200000|2025-10-06 05:40:00|11716.6|11715.4|11715.6|11715|11716.6|11715.4|11714.3|11713.7|107
1759729500000|2025-10-06 05:45:00|11715.7|11715.1|11715.1|11714.5|11716.5|11715.9|11714.7|11714.1|75
1759729800000|2025-10-06 05:50:00|11715.4|11714.8|11716.7|11716.1|11717.1|11716.5|11714.7|11713.9|81
1759730100000|2025-10-06 05:55:00|11716.6|11716|11717.7|11717.1|11718.1|11717.5|11715.6|11715|99
1759730400000|2025-10-06 06:00:00|11717.9|11717.3|11715.8|11715.2|11719.8|11719.2|11715.5|11714.9|237
1759730700000|2025-10-06 06:05:00|11716|11715.4|11713.2|11712.6|11717.9|11717.3|11713.1|11712.5|222
1759731000000|2025-10-06 06:10:00|11713.1|11712.5|11707.5|11706.9|11713.5|11712.8|11704.9|11704.3|296
1759731300000|2025-10-06 06:15:00|11707.6|11707|11708.3|11707.7|11709.2|11708.6|11706.1|11705.5|250
1759731600000|2025-10-06 06:20:00|11708.6|11707.5|11710.4|11709.5|11710.5|11709.6|11707.1|11706.5|168
1759731900000|2025-10-06 06:25:00|11710.5|11709.6|11712|11711.4|11712.1|11711.5|11709.3|11708.7|214
1759732200000|2025-10-06 06:30:00|11712.4|11711.8|11708.1|11707.5|11713.2|11712.6|11707.4|11706.8|237
1759732500000|2025-10-06 06:35:00|11708.6|11708|11709|11708.4|11712.6|11711.8|11707.9|11707.3|248
1759732800000|2025-10-06 06:40:00|11708.9|11708.3|11701.6|11701|11710|11709.4|11700.2|11699.6|298
1759733100000|2025-10-06 06:45:00|11701.8|11701.2|11692.8|11692.2|11702.2|11701.6|11692.3|11691.4|338
1759733400000|2025-10-06 06:50:00|11692.9|11692.3|11696|11695.1|11696|11695.1|11690.9|11690.3|339
1759733700000|2025-10-06 06:55:00|11695.9|11695|11694.1|11693.5|11696.2|11695.3|11692.5|11691.6|295
1759734000000|2025-10-06 07:00:00|11693.6|11693|11698.7|11698.1|11699.4|11698.8|11692|11691.4|486
1759734300000|2025-10-06 07:05:00|11698.8|11698.2|11702.9|11702.3|11704.4|11703.7|11698.8|11698.2|386
1759734600000|2025-10-06 07:10:00|11703|11702.4|11703.8|11702.9|11705|11704.1|11702.4|11701.8|216
1759734900000|2025-10-06 07:15:00|11703.7|11702.8|11707.7|11706.8|11708.4|11707.5|11701.3|11700.4|287
1759735200000|2025-10-06 07:20:00|11707.4|11706.5|11705.8|11705.2|11707.8|11707.2|11703.5|11702.8|216
1759735500000|2025-10-06 07:25:00|11705.9|11705.3|11709.8|11709.2|11711.1|11710.2|11705.3|11704.7|242
1759735800000|2025-10-06 07:30:00|11710|11709.4|11707.7|11707.1|11710.1|11709.4|11705.3|11704.7|240
1759736100000|2025-10-06 07:35:00|11707.6|11707|11710.9|11710.3|11712.4|11711.8|11706.9|11706|247
1759736400000|2025-10-06 07:40:00|11711|11710.4|11667.8|11666.9|11711.6|11711|11667.8|11666.9|1649
1759736700000|2025-10-06 07:45:00|11667.7|11666.8|11667|11666.1|11680|11679|11665.9|11665|1184
1759737000000|2025-10-06 07:50:00|11667.3|11666.4|11667.2|11666.3|11670.9|11670.2|11664.4|11663.8|697
1759737300000|2025-10-06 07:55:00|11667.3|11666.4|11663.6|11662.7|11669.6|11669|11662.9|11662|660
1759737600000|2025-10-06 08:00:00|11663.7|11662.8|11661.6|11660.7|11665.6|11664.7|11657.4|11656.8|796
1759737900000|2025-10-06 08:05:00|11661.5|11660.6|11657|11656.1|11664.8|11664.2|11655.3|11654.7|573
1759738200000|2025-10-06 08:10:00|11657.1|11656.2|11656.2|11655.6|11659.8|11658.9|11653.2|11652.6|505
1759738500000|2025-10-06 08:15:00|11656.3|11655.7|11661.1|11660|11661.3|11660.4|11652.4|11651.8|482
1759738800000|2025-10-06 08:20:00|11661.7|11660.8|11660.1|11659.5|11662.1|11661.5|11658|11657.4|332
1759739100000|2025-10-06 08:25:00|11660.2|11659.6|11668|11667.1|11668.7|11667.8|11657.2|11656.3|362
1759739400000|2025-10-06 08:30:00|11668.1|11667.2|11668.7|11668.1|11670|11669.4|11665.5|11664.9|346
1759739700000|2025-10-06 08:35:00|11668.9|11668.3|11674.9|11674.3|11674.9|11674.3|11668.9|11668.3|386
1759740000000|2025-10-06 08:40:00|11674.5|11673.9|11676.5|11675.9|11677.6|11677|11673|11672.4|343
1759740300000|2025-10-06 08:45:00|11676.7|11676.1|11676|11675.1|11679.8|11679.2|11675.9|11675|315
1759740600000|2025-10-06 08:50:00|11676.1|11675.2|11670|11669.4|11676.2|11675.3|11669.3|11668.7|334
1759740900000|2025-10-06 08:55:00|11670.1|11669.5|11668.5|11667.6|11670.5|11669.9|11667.5|11666.6|191
1759741200000|2025-10-06 09:00:00|11667.6|11666.7|11663.9|11663.3|11670.3|11669.7|11663.7|11662.8|275
1759741500000|2025-10-06 09:05:00|11664|11663.4|11660.8|11660.2|11666.8|11665.9|11660.5|11659.9|289
1759741800000|2025-10-06 09:10:00|11660.9|11660.3|11666.2|11665.6|11666.5|11665.9|11659.8|11659.1|235
1759742100000|2025-10-06 09:15:00|11666.1|11665.5|11664.5|11663.9|11667.6|11666.7|11663.5|11662.9|227
1759742400000|2025-10-06 09:20:00|11664.6|11664|11665.2|11664.6|11666.8|11666.2|11662.2|11661.6|236
1759742700000|2025-10-06 09:25:00|11665|11664.1|11664.2|11663.6|11665.2|11664.6|11662.3|11661.7|179
1759743000000|2025-10-06 09:30:00|11664.1|11663.5|11665|11664.4|11665.9|11665.3|11662.9|11662.3|209
1759743300000|2025-10-06 09:35:00|11664.5|11663.9|11664.5|11663.9|11668.4|11667.8|11664.3|11663.5|202
1759743600000|2025-10-06 09:40:00|11664.4|11663.8|11658.6|11658|11665.3|11664.7|11658.3|11657.7|187
1759743900000|2025-10-06 09:45:00|11658.5|11657.9|11664.5|11663.9|11665|11664.4|11657.2|11656.6|224
1759744200000|2025-10-06 09:50:00|11664.8|11664.2|11663.9|11663.3|11667.1|11666.5|11662.9|11662.3|185
1759744500000|2025-10-06 09:55:00|11663.8|11663.2|11666.6|11666|11668.3|11667.7|11663.1|11662.5|274
1759744800000|2025-10-06 10:00:00|11666.7|11666.1|11660.8|11660.2|11667.5|11666.9|11660.8|11660.2|223
1759745100000|2025-10-06 10:05:00|11660.9|11660.3|11655.9|11655.3|11661.5|11660.9|11654.5|11653.9|232
1759745400000|2025-10-06 10:10:00|11655.8|11655.2|11657.7|11656.8|11657.9|11657|11653.3|11652.7|168
1759745700000|2025-10-06 10:15:00|11657.4|11656.5|11657.8|11656.9|11660.1|11659.2|11655.6|11654.8|242
1759746000000|2025-10-06 10:20:00|11657.9|11657|11658.8|11658.2|11659.3|11658.4|11656.1|11655.5|156
1759746300000|2025-10-06 10:25:00|11658.5|11657.9|11663.1|11662.5|11663.3|11662.7|11658.5|11657.9|168
1759746600000|2025-10-06 10:30:00|11663|11662.4|11662.4|11661.8|11664.3|11663.7|11662.1|11661.5|171
1759746900000|2025-10-06 10:35:00|11662.3|11661.7|11662.8|11662.2|11663.5|11662.9|11661|11660.4|141
1759747200000|2025-10-06 10:40:00|11662.7|11662.1|11662.4|11661.8|11663.7|11663.1|11661.3|11660.7|118
1759747500000|2025-10-06 10:45:00|11662|11661.4|11660.8|11660.2|11662|11661.4|11658.8|11658.2|169
1759747800000|2025-10-06 10:50:00|11660.9|11660.3|11662.7|11662.1|11663.4|11662.5|11660.1|11659.5|180
1759748100000|2025-10-06 10:55:00|11662.6|11662|11663.9|11663.3|11666.5|11665.9|11662.4|11661.8|292
1759748400000|2025-10-06 11:00:00|11663.8|11663.2|11662.2|11661.3|11664.2|11663.6|11658.1|11657.5|257
1759748700000|2025-10-06 11:05:00|11662.5|11661.6|11663.5|11662.9|11665.5|11664.9|11661.8|11661.2|131
1759749000000|2025-10-06 11:10:00|11663.4|11662.8|11668|11667.4|11668.7|11667.8|11663.2|11662.6|166
1759749300000|2025-10-06 11:15:00|11667.9|11667.3|11670.5|11669.6|11670.7|11669.8|11667.1|11666.5|173
1759749600000|2025-10-06 11:20:00|11670.2|11669.5|11673.9|11673.3|11674.7|11674.1|11669.7|11669.1|211
1759749900000|2025-10-06 11:25:00|11674.4|11673.8|11675|11674.4|11675.5|11674.9|11672.5|11671.9|161
1759750200000|2025-10-06 11:30:00|11675.1|11674.5|11677.6|11677|11677.8|11677.2|11673.8|11673.2|178
1759750500000|2025-10-06 11:35:00|11677.4|11676.8|11676.9|11676.3|11677.8|11677.2|11675|11674.4|176
1759750800000|2025-10-06 11:40:00|11677|11676.4|11675.6|11675|11679.2|11678.6|11675.4|11674.8|225
1759751100000|2025-10-06 11:45:00|11675.5|11674.9|11672.8|11672.2|11675.9|11675.3|11672.5|11671.9|199
1759751400000|2025-10-06 11:50:00|11672.9|11672.3|11676.3|11675.7|11676.8|11676.2|11672.5|11671.9|188
1759751700000|2025-10-06 11:55:00|11676.2|11675.6|11675.9|11675.3|11678.3|11677.7|11674.7|11674.1|295
1759752000000|2025-10-06 12:00:00|11675.8|11675.2|11674.8|11674.2|11680.9|11680.3|11673.3|11672.7|780
1759752300000|2025-10-06 12:05:00|11674.7|11674.1|11678.2|11677.6|11679.7|11679|11673.6|11672.8|411
1759752600000|2025-10-06 12:10:00|11678.3|11677.7|11679.7|11679.1|11685.2|11684.6|11678.2|11677.6|512
1759752900000|2025-10-06 12:15:00|11679.8|11679.2|11681.1|11680.5|11682.9|11682.3|11678.6|11678|302
1759753200000|2025-10-06 12:20:00|11680.5|11679.9|11677|11676.4|11681.4|11680.8|11675.6|11675|342
1759753500000|2025-10-06 12:25:00|11676.5|11675.9|11679|11678.4|11681.5|11680.9|11675.8|11675.2|374
1759753800000|2025-10-06 12:30:00|11678.9|11678.3|11681.6|11681|11682.4|11681.8|11678.1|11677.5|322
1759754100000|2025-10-06 12:35:00|11681.5|11680.9|11685|11684.4|11685|11684.4|11680.9|11680|343
1759754400000|2025-10-06 12:40:00|11684.9|11684.3|11683|11682.4|11685.3|11684.7|11682.2|11681.3|276
1759754700000|2025-10-06 12:45:00|11682.9|11682.3|11687.9|11687.3|11688.5|11687.9|11682.5|11681.9|221
1759755000000|2025-10-06 12:50:00|11688|11687.4|11688.7|11688.1|11689.4|11688.8|11685.6|11685|247
1759755300000|2025-10-06 12:55:00|11688.8|11688.2|11689.7|11689.1|11690.3|11689.7|11687.5|11686.9|255
1759755600000|2025-10-06 13:00:00|11689.8|11689.2|11689.6|11689|11693.5|11692.9|11688.3|11687.4|345
1759755900000|2025-10-06 13:05:00|11689.7|11689.1|11694.8|11694.2|11695.7|11695.1|11689.2|11688.6|330
1759756200000|2025-10-06 13:10:00|11694.9|11694.3|11692.9|11692.3|11695.2|11694.6|11690.8|11689.9|261
1759756500000|2025-10-06 13:15:00|11692.8|11692.2|11692.3|11691.7|11694.9|11694.1|11691.6|11691|232
1759756800000|2025-10-06 13:20:00|11692.1|11691.5|11689.2|11688.6|11692.7|11692.1|11689.2|11688.6|250
1759757100000|2025-10-06 13:25:00|11689.3|11688.7|11688.8|11688.2|11690.5|11689.9|11687.7|11686.8|214
1759757400000|2025-10-06 13:30:00|11688.9|11688.3|11685.4|11684.8|11691.3|11690.7|11684.2|11683.4|443
1759757700000|2025-10-06 13:35:00|11685.6|11685|11692.3|11691.4|11692.6|11691.7|11685.1|11684.5|297
1759758000000|2025-10-06 13:40:00|11692.4|11691.5|11696.7|11696.1|11697.3|11696.4|11691.7|11691.1|290
1759758300000|2025-10-06 13:45:00|11697.1|11696.5|11697.2|11696.6|11698.3|11697.7|11696.2|11695.6|285
1759758600000|2025-10-06 13:50:00|11697.5|11696.9|11700.5|11699.9|11701.3|11700.7|11697.2|11696.6|347
1759758900000|2025-10-06 13:55:00|11700.4|11699.8|11699.5|11698.9|11702.8|11702.2|11698.8|11698.2|413
1759759200000|2025-10-06 14:00:00|11699.2|11698.6|11700.4|11699.8|11702.7|11702.1|11697.1|11696.3|406
1759759500000|2025-10-06 14:05:00|11700.5|11699.9|11705.9|11705.3|11706|11705.4|11698.9|11698.3|307
1759759800000|2025-10-06 14:10:00|11706|11705.4|11702.9|11702.3|11706.5|11705.9|11702.2|11701.6|335
1759760100000|2025-10-06 14:15:00|11702.8|11702.2|11699.3|11698.7|11703.6|11703|11698.6|11697.8|327
1759760400000|2025-10-06 14:20:00|11699.2|11698.6|11699.3|11698.7|11699.4|11698.8|11695.5|11694.9|255
1759760700000|2025-10-06 14:25:00|11699.4|11698.8|11698.6|11698|11700|11699.4|11696.9|11696.3|238
1759761000000|2025-10-06 14:30:00|11699|11698.4|11701.7|11701.1|11701.9|11701.1|11696.5|11695.6|271
1759761300000|2025-10-06 14:35:00|11701.5|11700.9|11702.6|11702|11703.2|11702.6|11699.8|11699.2|272
1759761600000|2025-10-06 14:40:00|11702.7|11702.1|11708.4|11707.8|11708.5|11707.9|11702.2|11701.6|270
1759761900000|2025-10-06 14:45:00|11708.3|11707.7|11710.3|11709.7|11711.6|11710.7|11706.6|11705.7|266
1759762200000|2025-10-06 14:50:00|11710.2|11709.6|11713|11712.4|11717|11716.2|11709.9|11709.1|478
1759762500000|2025-10-06 14:55:00|11713.7|11712.8|11716.6|11716|11718.2|11717.5|11710.7|11710|492
1759762800000|2025-10-06 15:00:00|11716.7|11716.1|11718.5|11717.9|11721.3|11720.7|11714|11713.4|427
1759763100000|2025-10-06 15:05:00|11718.4|11717.8|11716.5|11715.9|11720.4|11719.8|11716.5|11715.9|335
1759763400000|2025-10-06 15:10:00|11716.4|11715.8|11715.8|11715.2|11718|11717.4|11714.2|11713.6|256
1759763700000|2025-10-06 15:15:00|11715.7|11715.1|11712.2|11711.3|11715.7|11715.1|11711.6|11711|294
1759764000000|2025-10-06 15:20:00|11712.3|11711.4|11710.6|11710|11713.9|11713.1|11710.1|11709.5|228
1759764300000|2025-10-06 15:25:00|11710.5|11709.9|11709.8|11709.2|11711.9|11711.3|11709.4|11708.8|194
1759764600000|2025-10-06 15:30:00|11709.6|11709|11708.3|11707.7|11709.6|11709|11706.8|11706.2|222
1759764900000|2025-10-06 15:35:00|11708.2|11707.6|11704.2|11703.6|11708.5|11707.9|11703.6|11703|200
1759765200000|2025-10-06 15:40:00|11704|11703.4|11708|11707.1|11708.5|11707.6|11704|11703.4|186
1759765500000|2025-10-06 15:45:00|11707.9|11707|11705.1|11704.5|11707.9|11707|11704.8|11704.2|168
1759765800000|2025-10-06 15:50:00|11705.4|11704.8|11705.5|11704.9|11706.6|11706|11704.6|11704|151
1759766100000|2025-10-06 15:55:00|11705.9|11705.3|11706.8|11706.2|11707.3|11706.7|11705|11704.4|168
1759766400000|2025-10-06 16:00:00|11707|11706.4|11707|11706.4|11708.8|11708.1|11706|11705.4|167
1759766700000|2025-10-06 16:05:00|11707.2|11706.6|11708.8|11708.2|11710.3|11709.5|11706.1|11705.5|157
1759767000000|2025-10-06 16:10:00|11708.9|11708.3|11704.3|11703.7|11708.9|11708.3|11704.3|11703.5|249
1759767300000|2025-10-06 16:15:00|11704.2|11703.6|11704.4|11703.8|11706.6|11706|11704.2|11703.6|171
1759767600000|2025-10-06 16:20:00|11704.5|11703.9|11705.3|11704.7|11706|11705.4|11703.6|11703|93
1759767900000|2025-10-06 16:25:00|11705.7|11705.1|11706.1|11705.5|11707|11706.4|11704.6|11704|113
1759768200000|2025-10-06 16:30:00|11706.2|11705.6|11705.5|11704.6|11707.4|11706.6|11705.2|11704.3|96
1759768500000|2025-10-06 16:35:00|11705.4|11704.5|11706|11705.4|11706|11705.4|11704.1|11703.5|60
1759768800000|2025-10-06 16:40:00|11705.9|11705.3|11707.2|11706.6|11707.3|11706.7|11704.3|11703.7|77
1759769100000|2025-10-06 16:45:00|11707|11706.4|11708.5|11707.9|11709.1|11708.5|11706.8|11706.2|93
1759769400000|2025-10-06 16:50:00|11708.6|11708|11711.2|11710.3|11711.4|11710.5|11708.5|11707.9|84
1759769700000|2025-10-06 16:55:00|11711|11710.1|11712.1|11711.2|11712.2|11711.6|11710.2|11709.4|125
1759770000000|2025-10-06 17:00:00|11712.2|11711.5|11713.1|11712.5|11713.4|11712.8|11711.6|11710.7|140
1759770300000|2025-10-06 17:05:00|11713.2|11712.6|11711.2|11710.6|11713.2|11712.6|11710.4|11709.8|100
1759770600000|2025-10-06 17:10:00|11711.1|11710.5|11711.4|11710.8|11713.8|11713.2|11711.1|11710.5|92
1759770900000|2025-10-06 17:15:00|11711.5|11710.9|11711.9|11711.3|11711.9|11711.3|11710.2|11709.6|100
1759771200000|2025-10-06 17:20:00|11711.8|11711.2|11712|11711.4|11712|11711.4|11710.2|11709.6|86
1759771500000|2025-10-06 17:25:00|11711.9|11711.3|11712.3|11711.7|11713.2|11712.6|11711.7|11711.1|96
1759771800000|2025-10-06 17:30:00|11712.2|11711.6|11711.6|11711|11712.3|11711.7|11710|11709.4|88
1759772100000|2025-10-06 17:35:00|11711.5|11710.9|11715.9|11715.3|11715.9|11715.3|11711.3|11710.7|129
1759772400000|2025-10-06 17:40:00|11715.8|11715.2|11712.8|11712.2|11716.1|11715.5|11712.8|11712.2|100
1759772700000|2025-10-06 17:45:00|11712.9|11712.3|11711.7|11711.1|11713|11712.4|11711.5|11710.9|111
1759773000000|2025-10-06 17:50:00|11711.8|11711.2|11710.5|11709.9|11713.6|11712.7|11710.5|11709.9|103
1759773300000|2025-10-06 17:55:00|11709.8|11709.2|11710.5|11709.9|11711.6|11711|11709.8|11709.2|114
1759773600000|2025-10-06 18:00:00|11710.3|11709.7|11713.2|11712.6|11713.3|11712.7|11709.8|11709.2|136
1759773900000|2025-10-06 18:05:00|11713.3|11712.7|11712.4|11711.8|11713.9|11713.3|11712.2|11711.6|76
1759774200000|2025-10-06 18:10:00|11712.1|11711.5|11712.2|11711.6|11713.4|11712.5|11712|11711.3|94
1759774500000|2025-10-06 18:15:00|11712.7|11712.1|11713|11712.4|11713.1|11712.5|11712|11711.4|94
1759774800000|2025-10-06 18:20:00|11713.1|11712.5|11712.9|11712.3|11714.1|11713.5|11712.7|11712.1|79
1759775100000|2025-10-06 18:25:00|11712.8|11712.2|11714.2|11713.6|11715.7|11715.1|11712.6|11712|103
1759775400000|2025-10-06 18:30:00|11714.1|11713.5|11713.7|11713.1|11714.9|11714.3|11712.8|11712.2|74
1759775700000|2025-10-06 18:35:00|11713.5|11712.9|11711.1|11710.5|11713.6|11713|11710.6|11710|55
1759776000000|2025-10-06 18:40:00|11710.8|11710.2|11712.8|11712.2|11713|11712.4|11710.8|11710.2|82
1759776300000|2025-10-06 18:45:00|11712.7|11712.1|11711.5|11710.9|11713.4|11712.8|11711.5|11710.9|65
1759776600000|2025-10-06 18:50:00|11711.1|11710.5|11711.2|11710.6|11711.3|11710.7|11709.8|11709.2|84
1759776900000|2025-10-06 18:55:00|11711.1|11710.5|11712.9|11712.3|11713.6|11713|11710.8|11710.2|134
1759777200000|2025-10-06 19:00:00|11713|11712.4|11713.9|11713.3|11714|11713.4|11712.4|11711.8|120
1759777500000|2025-10-06 19:05:00|11714|11713.4|11711.5|11710.9|11714.2|11713.6|11711.5|11710.9|98
1759777800000|2025-10-06 19:10:00|11711.6|11711|11713.5|11712.9|11713.7|11713.1|11711.4|11710.8|76
1759778100000|2025-10-06 19:15:00|11713.7|11713.1|11712.6|11712|11713.7|11713.1|11712.4|11711.8|53
1759778400000|2025-10-06 19:20:00|11712.5|11711.9|11713.2|11712.6|11713.6|11713|11712.1|11711.5|68
1759778700000|2025-10-06 19:25:00|11713.3|11712.7|11713.9|11713.3|11714.3|11713.7|11712.3|11711.7|69
1759779000000|2025-10-06 19:30:00|11713.8|11713.2|11714.6|11714|11715.3|11714.7|11713.6|11713|74
1759779300000|2025-10-06 19:35:00|11714.5|11713.9|11716.4|11715.5|11717|11716.4|11714.5|11713.9|69
1759779600000|2025-10-06 19:40:00|11715.6|11715|11716.2|11715.6|11716.5|11715.9|11715.2|11714.6|53
1759779900000|2025-10-06 19:45:00|11716.1|11715.5|11715.2|11714.6|11716.9|11716.3|11714.3|11713.7|74
1759780200000|2025-10-06 19:50:00|11715.3|11714.7|11713.7|11713.1|11715.4|11714.8|11713.2|11712.6|65
1759780500000|2025-10-06 19:55:00|11713.8|11713.2|11711.3|11710.7|11713.9|11713.3|11710.8|11710.2|154
1759780800000|2025-10-06 20:00:00|11711.2|11710.6|11712.4|11711.8|11712.5|11711.9|11709.1|11708.5|129
1759781100000|2025-10-06 20:05:00|11712.6|11712|11713|11712.4|11713|11712.4|11711.2|11710.6|52
1759781400000|2025-10-06 20:10:00|11712.9|11712.3|11712.7|11712.1|11713.1|11712.5|11712.4|11711.8|33
1759781700000|2025-10-06 20:15:00|11712.9|11712.3|11713|11712.4|11713.3|11712.7|11711.6|11711|52
1759782000000|2025-10-06 20:20:00|11712.9|11712.3|11713.1|11712.5|11714.1|11713.5|11712.8|11712.2|35
1759782300000|2025-10-06 20:25:00|11713|11712.4|11711.9|11711.3|11713.5|11712.9|11711.1|11710.5|50
1759782600000|2025-10-06 20:30:00|11711.8|11711.2|11711.9|11711.3|11712.4|11711.8|11711.8|11711.2|23
1759782900000|2025-10-06 20:35:00|11712.2|11711.6|11711.6|11711|11712.6|11712|11711.4|11710.8|28
1759783200000|2025-10-06 20:40:00|11711.5|11710.9|11711.9|11711.3|11712.3|11711.7|11711.2|11710.6|46
1759783500000|2025-10-06 20:45:00|11711.8|11711.2|11711.9|11711|11712.7|11711.8|11711.4|11710.5|84
1759783800000|2025-10-06 20:50:00|11711.8|11710.9|11711.2|11710.3|11713.2|11712.3|11710.9|11710|68
1759784100000|2025-10-06 20:55:00|11711.5|11710|11713.4|11706.8|11717.3|11711.3|11711.5|11706.8|498
1759784400000|2025-10-06 21:00:00|11713.3|11706.7|11713.2|11706.6|11714.6|11708|11712.9|11706.3|7
1759784700000|2025-10-06 21:05:00|11713.3|11706.7|11713.1|11706.5|11713.6|11707|11711.1|11704.5|18
1759785000000|2025-10-06 21:10:00|11714.7|11708.1|11712.7|11706.1|11714.9|11708.3|11712.7|11706.1|22
1759785300000|2025-10-06 21:15:00|11712.8|11706.2|11715.5|11708.9|11720.1|11713.5|11712.6|11706|41
1759785600000|2025-10-06 21:20:00|11715.4|11708.8|11711.3|11704.7|11720.1|11713.5|11711.3|11704.7|46
1759785900000|2025-10-06 21:25:00|11711.8|11705.2|11712.2|11705.6|11714.5|11707.9|11711.8|11705.2|49
1759786200000|2025-10-06 21:30:00|11712.1|11705.5|11712|11705.4|11713.9|11707.3|11711.9|11705.3|47
1759786500000|2025-10-06 21:35:00|11711.9|11705.3|11711.5|11704.9|11713.1|11706.5|11711.5|11704.9|63
1759786800000|2025-10-06 21:40:00|11713.2|11706.6|11713.4|11706.8|11715.8|11709.2|11711.7|11705.1|44
1759787100000|2025-10-06 21:45:00|11713.5|11706.9|11713.7|11707.1|11713.9|11707.3|11713.4|11706.8|48
1759787400000|2025-10-06 21:50:00|11713.8|11707.2|11714.1|11707.5|11714.1|11707.5|11713.7|11707.1|16
1759787700000|2025-10-06 21:55:00|11714.2|11707.6|11712.1|11705.5|11714.4|11707.8|11711.1|11704.5|73
1759788000000|2025-10-06 22:00:00|11711.5|11704.9|11711.8|11708.2|11715.9|11709.3|11711.5|11704.9|199
1759788300000|2025-10-06 22:05:00|11711.5|11708.5|11711.3|11710|11715.6|11710|11711|11707.8|77
1759788600000|2025-10-06 22:10:00|11711.4|11710.1|11711.5|11709.9|11712.6|11710.3|11710.8|11709.2|151
1759788900000|2025-10-06 22:15:00|11711.4|11710|11713.6|11711.3|11714.7|11712.1|11711.2|11708.6|291
1759789200000|2025-10-06 22:20:00|11713.5|11710.9|11714.4|11713.2|11716|11713.6|11712.7|11709.5|274
1759789500000|2025-10-06 22:25:00|11714.2|11713.3|11713.8|11712.6|11715.4|11714.1|11713|11710.7|148
1759789800000|2025-10-06 22:30:00|11713.7|11712.7|11711.7|11710.1|11714.3|11712.7|11710.9|11708.9|174
1759790100000|2025-10-06 22:35:00|11711.8|11709.8|11710.6|11709.7|11712.4|11710.6|11710.3|11709.3|83
1759790400000|2025-10-06 22:40:00|11710.2|11709.3|11710.5|11709.6|11710.5|11709.6|11709.3|11708.4|55
1759790700000|2025-10-06 22:45:00|11710.6|11709.7|11710.9|11710|11711|11710.1|11709.6|11708.7|72
1759791000000|2025-10-06 22:50:00|11711|11710.1|11711.2|11710.3|11711.4|11710.5|11710.5|11709.6|32
1759791300000|2025-10-06 22:55:00|11711.1|11710.2|11710.4|11709.5|11712|11711.1|11710.3|11709.4|53
1759791600000|2025-10-06 23:00:00|11710.6|11709.7|11710.8|11709.9|11711|11710.1|11709.7|11708.8|64
1759791900000|2025-10-06 23:05:00|11710.7|11709.8|11710|11709.1|11711.1|11710.2|11708.9|11708|44
1759792200000|2025-10-06 23:10:00|11709.9|11709|11708.6|11707.7|11710.7|11709.8|11708.6|11707.7|57
1759792500000|2025-10-06 23:15:00|11708.7|11707.8|11709.2|11708.3|11709.7|11708.8|11708.6|11707.7|50
1759792800000|2025-10-06 23:20:00|11709.1|11708.2|11708.8|11707.9|11709.9|11709|11708.7|11707.8|44
1759793100000|2025-10-06 23:25:00|11708.9|11708|11709.4|11708.5|11709.7|11708.8|11708.5|11707.6|40
1759793400000|2025-10-06 23:30:00|11709.2|11708.3|11709.7|11708.8|11710.3|11709.4|11708.7|11707.8|33
1759793700000|2025-10-06 23:35:00|11709.8|11708.9|11709.8|11709.2|11710.7|11709.8|11709.5|11708.6|29
1759794000000|2025-10-06 23:40:00|11709.6|11708.9|11713.3|11712.4|11714.4|11713.5|11708.8|11707.9|111
1759794300000|2025-10-06 23:45:00|11713.5|11712.9|11711.7|11710.8|11713.8|11713.1|11711|11710.1|95
1759794600000|2025-10-06 23:50:00|11711.8|11710.9|11710.3|11709.7|11711.9|11711.3|11710.1|11709.2|50
1759794900000|2025-10-06 23:55:00|11710.4|11709.8|11709.9|11709.3|11711|11710.3|11709.6|11709|62
1759795200000|2025-10-07 00:00:00|11710.2|11709.6|11706.8|11706.2|11710.3|11709.7|11706.2|11705.6|167
1759795500000|2025-10-07 00:05:00|11706.4|11705.9|11706.7|11706.1|11707.6|11706.8|11705.9|11705|85
1759795800000|2025-10-07 00:10:00|11706.5|11705.9|11706.5|11705.6|11707.6|11706.7|11705.3|11704.4|141
1759796100000|2025-10-07 00:15:00|11706.6|11705.7|11710|11709.1|11710.3|11709.7|11706.6|11705.7|126
1759796400000|2025-10-07 00:20:00|11710.1|11709.5|11709.7|11709.1|11711.2|11710.6|11709.3|11708.4|106
1759796700000|2025-10-07 00:25:00|11709.4|11708.8|11709.8|11709.2|11710.4|11709.8|11708.9|11708.3|93
1759797000000|2025-10-07 00:30:00|11709.3|11708.7|11706.9|11706.3|11710.1|11709.5|11706.9|11706.3|100
1759797300000|2025-10-07 00:35:00|11707|11706.4|11705.7|11705.1|11707.6|11707|11705.5|11704.9|70
1759797600000|2025-10-07 00:40:00|11705.9|11705.3|11705.3|11704.7|11706.9|11706.3|11705|11704.4|86
1759797900000|2025-10-07 00:45:00|11705.2|11704.6|11705.1|11704.5|11706.4|11705.8|11704.7|11703.9|102
1759798200000|2025-10-07 00:50:00|11705.2|11704.6|11705.8|11705.2|11708.7|11707.9|11705.1|11704.5|129
1759798500000|2025-10-07 00:55:00|11705.9|11705.3|11708.7|11708.1|11708.8|11708.2|11705.9|11705.3|130
1759798800000|2025-10-07 01:00:00|11708.8|11708.2|11704.3|11703.7|11708.8|11708.2|11704.3|11703.7|98
1759799100000|2025-10-07 01:05:00|11704.2|11703.3|11705.4|11704.8|11705.4|11704.8|11702.7|11701.8|87
1759799400000|2025-10-07 01:10:00|11705.3|11704.7|11706.5|11705.9|11706.8|11706.2|11704.2|11703.6|47
1759799700000|2025-10-07 01:15:00|11706.6|11706|11706.9|11706|11708|11707.1|11705.8|11705.2|85
1759800000000|2025-10-07 01:20:00|11707|11706.1|11706.7|11705.8|11708.6|11707.9|11706.5|11705.6|102
1759800300000|2025-10-07 01:25:00|11706.6|11705.7|11705.4|11704.8|11707.3|11706.5|11705.3|11704.6|95
1759800600000|2025-10-07 01:30:00|11705.3|11704.7|11702.8|11702.2|11705.5|11704.7|11702.8|11702.2|104
1759800900000|2025-10-07 01:35:00|11703|11702.1|11698.9|11698.3|11703.6|11702.7|11698.7|11698.1|99
1759801200000|2025-10-07 01:40:00|11698.8|11698.2|11698|11697.4|11699.2|11698.6|11697.5|11696.9|81
1759801500000|2025-10-07 01:45:00|11697.9|11697.3|11698.9|11698.3|11699.9|11699.3|11697.6|11696.9|101
1759801800000|2025-10-07 01:50:00|11698.6|11698|11698|11697.4|11698.8|11698.2|11697.4|11696.8|55
1759802100000|2025-10-07 01:55:00|11697.8|11697.2|11696.8|11696.2|11698.8|11698.2|11696.7|11696.1|81
1759802400000|2025-10-07 02:00:00|11697.1|11696.5|11699.9|11699|11700.3|11699.4|11697|11696.1|72
1759802700000|2025-10-07 02:05:00|11700|11699.1|11699.4|11698.5|11700.2|11699.6|11698|11697.3|75
1759803000000|2025-10-07 02:10:00|11699.5|11698.6|11703|11702.4|11703.8|11703|11699.1|11698.5|153
1759803300000|2025-10-07 02:15:00|11703.1|11702.5|11702.8|11701.9|11703.7|11702.8|11701.7|11701.1|74
1759803600000|2025-10-07 02:20:00|11702.7|11701.8|11702.3|11701.7|11702.9|11702.3|11702|11701.3|58
1759803900000|2025-10-07 02:25:00|11702.2|11701.6|11704.5|11703.9|11704.7|11704.1|11702.2|11701.6|42
1759804200000|2025-10-07 02:30:00|11704.6|11704|11704.7|11704.1|11705.9|11705.3|11704.2|11703.6|69
1759804500000|2025-10-07 02:35:00|11704.8|11704.2|11703.8|11703.2|11705.8|11705.2|11703.7|11703.1|67
1759804800000|2025-10-07 02:40:00|11703.9|11703|11703.5|11702.9|11704|11703.1|11702.9|11702.1|50
1759805100000|2025-10-07 02:45:00|11703.2|11702.6|11704.2|11703.6|11704.4|11703.8|11703.2|11702.6|50
1759805400000|2025-10-07 02:50:00|11704.4|11703.8|11705.2|11704.3|11706|11705.4|11703.4|11702.8|62
1759805700000|2025-10-07 02:55:00|11705.3|11704.4|11702|11701.4|11705.3|11704.4|11701.6|11701|86
1759806000000|2025-10-07 03:00:00|11701.9|11701.3|11700.7|11700.1|11702.7|11702.1|11699.9|11699|69
1759806300000|2025-10-07 03:05:00|11701.2|11700.6|11702.2|11701.6|11702.6|11701.7|11700.9|11700.2|83
1759806600000|2025-10-07 03:10:00|11702|11701.4|11704|11703.4|11704.4|11703.8|11701.6|11701|76
1759806900000|2025-10-07 03:15:00|11704.1|11703.2|11704.8|11703.9|11706|11705.1|11704.1|11703.2|75
1759807200000|2025-10-07 03:20:00|11704.5|11703.6|11706.4|11705.5|11706.8|11705.9|11704.3|11703.4|76
1759807500000|2025-10-07 03:25:00|11706.3|11705.4|11704.5|11703.9|11706.5|11705.6|11704.4|11703.8|78
1759807800000|2025-10-07 03:30:00|11704.4|11703.8|11703.3|11702.7|11705.2|11704.5|11703.3|11702.6|74
1759808100000|2025-10-07 03:35:00|11703.6|11703|11705.1|11704.5|11705.1|11704.5|11703.6|11702.8|56
1759808400000|2025-10-07 03:40:00|11705.3|11704.4|11706.8|11705.9|11706.8|11706.2|11705.3|11704.4|55
1759808700000|2025-10-07 03:45:00|11706.7|11705.8|11706.5|11705.9|11707.6|11707|11706.1|11705.5|56
1759809000000|2025-10-07 03:50:00|11706.4|11705.8|11705.5|11704.9|11706.5|11705.8|11705.1|11704.5|51
1759809300000|2025-10-07 03:55:00|11705.6|11705|11704.1|11703.2|11705.7|11705.1|11703.7|11703.1|64
1759809600000|2025-10-07 04:00:00|11703.9|11703|11702.7|11701.8|11704.1|11703.2|11701.7|11701.1|71
1759809900000|2025-10-07 04:05:00|11702.9|11702|11705.7|11705.1|11705.8|11705.2|11702.9|11702|25
1759810200000|2025-10-07 04:10:00|11705.8|11705.2|11706.6|11705.7|11706.7|11706.1|11705.5|11704.9|50
1759810500000|2025-10-07 04:15:00|11706.8|11705.9|11707.6|11707|11707.6|11707|11706.5|11705.6|58
1759810800000|2025-10-07 04:20:00|11707.1|11706.5|11706.2|11705.3|11707.8|11706.9|11705.9|11705|49
1759811100000|2025-10-07 04:25:00|11706.3|11705.4|11705.7|11704.8|11706.3|11705.4|11705|11704.1|38
1759811400000|2025-10-07 04:30:00|11705.4|11704.5|11704.5|11703.6|11706.9|11706|11704|11703.1|62
1759811700000|2025-10-07 04:35:00|11704.4|11703.5|11703.4|11702.5|11704.4|11703.5|11702.6|11701.7|59
1759812000000|2025-10-07 04:40:00|11703.1|11702.2|11699.5|11698.9|11703.1|11702.2|11699.2|11698.6|77
1759812300000|2025-10-07 04:45:00|11699.4|11698.8|11696.7|11695.8|11699.8|11698.9|11695.1|11694.5|120
1759812600000|2025-10-07 04:50:00|11697.2|11696.3|11696.8|11696.2|11698.5|11697.6|11695.9|11695|131
1759812900000|2025-10-07 04:55:00|11696.9|11696.3|11698.6|11698|11699.6|11698.9|11696.2|11695.6|117
1759813200000|2025-10-07 05:00:00|11698.4|11697.8|11697|11696.4|11700.4|11699.8|11697|11696.4|137
1759813500000|2025-10-07 05:05:00|11697.2|11696.6|11693.5|11692.6|11697.2|11696.6|11693.1|11692.2|127
1759813800000|2025-10-07 05:10:00|11693.6|11692.7|11691.3|11690.7|11694.1|11693.2|11690.9|11690.3|144
1759814100000|2025-10-07 05:15:00|11691.4|11690.8|11692.3|11691.7|11692.6|11692|11691.1|11690.5|108
1759814400000|2025-10-07 05:20:00|11692.5|11691.9|11690.7|11690.1|11692.7|11692.1|11689.3|11688.4|102
1759814700000|2025-10-07 05:25:00|11690.2|11689.6|11689.8|11689.2|11690.8|11690.2|11689.5|11688.9|85
1759815000000|2025-10-07 05:30:00|11689.9|11689.3|11690.2|11689.6|11690.5|11689.9|11688.6|11688|81
1759815300000|2025-10-07 05:35:00|11690.3|11689.7|11689.5|11688.9|11691.3|11690.7|11688|11687.4|117
1759815600000|2025-10-07 05:40:00|11689.6|11689|11690.3|11689.7|11691.5|11690.6|11689.6|11688.9|91
1759815900000|2025-10-07 05:45:00|11690.4|11689.8|11691.7|11690.8|11692|11691.3|11690.4|11689.8|77
1759816200000|2025-10-07 05:50:00|11691.8|11690.9|11693.2|11692.6|11693.4|11692.8|11690.8|11689.9|77
1759816500000|2025-10-07 05:55:00|11693.3|11692.7|11692.2|11691.3|11693.8|11693.2|11691.7|11691.1|124
1759816800000|2025-10-07 06:00:00|11692|11691.1|11686.4|11685.8|11692.2|11691.1|11686.1|11685.5|289
1759817100000|2025-10-07 06:05:00|11686.3|11685.7|11686|11685.1|11686.6|11686|11683.1|11682.5|340
1759817400000|2025-10-07 06:10:00|11686.1|11685.2|11687.3|11686.7|11690|11689.4|11685.7|11685.1|248
1759817700000|2025-10-07 06:15:00|11687.2|11686.6|11686.8|11685.9|11688.9|11688.3|11684.4|11683.5|278
1759818000000|2025-10-07 06:20:00|11686.9|11686|11687.1|11686.2|11688.5|11687.6|11685.5|11684.9|188
1759818300000|2025-10-07 06:25:00|11687|11686.1|11686.6|11686|11687.1|11686.4|11684.3|11683.7|220
1759818600000|2025-10-07 06:30:00|11686.7|11686.1|11685.9|11685.3|11688|11687.4|11685.8|11685.2|178
1759818900000|2025-10-07 06:35:00|11686.4|11685.8|11687.3|11686.7|11689.7|11688.8|11686.1|11685.5|183
1759819200000|2025-10-07 06:40:00|11687.4|11686.8|11689.1|11688.5|11689.9|11689|11687.1|11686.4|170
1759819500000|2025-10-07 06:45:00|11689.2|11688.3|11688.5|11687.9|11689.6|11688.7|11686.8|11686.2|128
1759819800000|2025-10-07 06:50:00|11688.7|11687.8|11685.9|11685.3|11689.2|11688.6|11685.3|11684.7|145
1759820100000|2025-10-07 06:55:00|11685.7|11685.1|11687.1|11686.5|11689.1|11688.5|11685.3|11684.7|212
1759820400000|2025-10-07 07:00:00|11686.9|11686.3|11683.4|11682.8|11688.1|11687.5|11682|11681.1|289
1759820700000|2025-10-07 07:05:00|11684|11683.4|11680.8|11680.2|11684.4|11683.8|11680.1|11679.5|269
1759821000000|2025-10-07 07:10:00|11680.7|11680.1|11681.5|11680.9|11681.9|11681.3|11677.8|11677.2|302
1759821300000|2025-10-07 07:15:00|11681.4|11680.8|11684.3|11683.7|11684.8|11684.2|11680|11679.4|199
1759821600000|2025-10-07 07:20:00|11684.2|11683.6|11681.6|11681|11685.1|11684.5|11680.9|11680.3|184
1759821900000|2025-10-07 07:25:00|11681.5|11680.9|11680.6|11679.7|11683.6|11683|11680.2|11679.3|217
1759822200000|2025-10-07 07:30:00|11680.9|11680|11678.8|11678.2|11681.8|11681.2|11678.4|11677.8|198
1759822500000|2025-10-07 07:35:00|11678.7|11678.1|11676.7|11676.1|11680.4|11679.8|11675.6|11675|192
1759822800000|2025-10-07 07:40:00|11676.4|11675.8|11672.7|11672.1|11677.5|11676.9|11672.6|11672|206
1759823100000|2025-10-07 07:45:00|11672.8|11672.2|11671.9|11671.3|11673.6|11673|11670.8|11670.1|207
1759823400000|2025-10-07 07:50:00|11671.8|11671.2|11673.6|11673|11675.3|11674.7|11671.8|11671.2|202
1759823700000|2025-10-07 07:55:00|11673.5|11672.9|11676.8|11675.9|11677.4|11676.8|11673.4|11672.8|249
1759824000000|2025-10-07 08:00:00|11676.7|11675.8|11679.9|11679.3|11680.2|11679.6|11676.1|11675.2|255
1759824300000|2025-10-07 08:05:00|11679.7|11679.1|11681.7|11681.1|11682|11681.4|11679.7|11679.1|182
1759824600000|2025-10-07 08:10:00|11681.6|11681|11681.5|11680.9|11682.9|11682.3|11680.2|11679.6|147
1759824900000|2025-10-07 08:15:00|11681.6|11681|11678.1|11677.5|11682.8|11682.2|11676.8|11676.2|196
1759825200000|2025-10-07 08:20:00|11677.8|11677.2|11675.8|11674.9|11677.9|11677.3|11675.2|11674.6|117
1759825500000|2025-10-07 08:25:00|11675.9|11675|11674.4|11673.8|11676|11675.4|11673.8|11673.2|141
1759825800000|2025-10-07 08:30:00|11674.2|11673.6|11673.6|11673|11675.9|11675.3|11673.1|11672.5|146
1759826100000|2025-10-07 08:35:00|11673.5|11672.9|11673.2|11672.6|11674.4|11673.8|11671.7|11670.9|160
1759826400000|2025-10-07 08:40:00|11673.1|11672.5|11671.6|11671|11677|11676.4|11671.4|11670.8|193
1759826700000|2025-10-07 08:45:00|11671.5|11670.9|11668.3|11667.7|11671.6|11671|11667.3|11666.7|248
1759827000000|2025-10-07 08:50:00|11667.8|11667.2|11668.4|11667.8|11671|11670.4|11667.2|11666.6|193
1759827300000|2025-10-07 08:55:00|11668.3|11667.7|11666.5|11665.6|11668.3|11667.7|11665.7|11665|220
1759827600000|2025-10-07 09:00:00|11666.3|11665.4|11668.6|11668|11669.1|11668.5|11665.7|11664.9|209
1759827900000|2025-10-07 09:05:00|11668.7|11668.1|11670.3|11669.4|11670.7|11670.1|11668|11667.4|175
1759828200000|2025-10-07 09:10:00|11670.4|11669.5|11666.7|11666.1|11671.6|11670.8|11666.1|11665.5|187
1759828500000|2025-10-07 09:15:00|11666.4|11665.8|11665.1|11664.5|11667.1|11666.5|11664.7|11664.1|174
1759828800000|2025-10-07 09:20:00|11665|11664.4|11664.2|11663.6|11666.1|11665.5|11663.3|11662.4|155
1759829100000|2025-10-07 09:25:00|11664.3|11663.7|11664.4|11663.8|11666.8|11666.2|11663.4|11662.8|126
1759829400000|2025-10-07 09:30:00|11664.3|11663.7|11664|11663.4|11667.1|11666.5|11663.8|11663.2|147
1759829700000|2025-10-07 09:35:00|11663.9|11663.3|11662.6|11662|11664.2|11663.6|11661.8|11661.2|114
1759830000000|2025-10-07 09:40:00|11662.5|11661.9|11664.5|11663.9|11665|11664.3|11661|11660.1|163
1759830300000|2025-10-07 09:45:00|11664.8|11664.2|11663.7|11663.1|11664.8|11664.2|11662.6|11662|100
1759830600000|2025-10-07 09:50:00|11663.6|11663|11665.9|11665|11667.6|11666.7|11663.6|11663|145
1759830900000|2025-10-07 09:55:00|11665.8|11664.9|11667|11666.4|11667.1|11666.5|11664.3|11663.7|152
1759831200000|2025-10-07 10:00:00|11666.9|11666.3|11665.6|11664.7|11668|11667.3|11663.8|11663.2|168
1759831500000|2025-10-07 10:05:00|11665.8|11665.2|11670.8|11669.9|11671.3|11670.7|11665.7|11665.1|182
1759831800000|2025-10-07 10:10:00|11670.7|11669.8|11670.7|11670.1|11671.7|11670.8|11668.2|11667.6|174
1759832100000|2025-10-07 10:15:00|11670.8|11670.2|11672.2|11671.6|11672.7|11672.1|11670.5|11669.9|160
1759832400000|2025-10-07 10:20:00|11671.9|11671.3|11670.4|11669.8|11673.1|11672.5|11670.4|11669.6|121
1759832700000|2025-10-07 10:25:00|11670.3|11669.7|11671.7|11671.1|11672.5|11671.9|11669.9|11669.3|120
1759833000000|2025-10-07 10:30:00|11671.8|11671.2|11672.2|11671.6|11673.4|11672.8|11671.8|11671.2|106
1759833300000|2025-10-07 10:35:00|11672.5|11671.9|11674.7|11674.1|11674.9|11674.3|11672.4|11671.8|142
1759833600000|2025-10-07 10:40:00|11674.5|11673.9|11674.6|11674|11676.4|11675.8|11674.4|11673.8|164
1759833900000|2025-10-07 10:45:00|11674.5|11673.9|11673.4|11672.8|11674.8|11674.2|11671.9|11671.3|138
1759834200000|2025-10-07 10:50:00|11673.7|11673.1|11675.7|11675.1|11676.3|11675.5|11673.3|11672.7|163
1759834500000|2025-10-07 10:55:00|11675.8|11675.2|11674.4|11673.8|11675.8|11675.2|11673.7|11673.1|247
1759834800000|2025-10-07 11:00:00|11674.3|11673.7|11671.4|11670.5|11674.5|11673.9|11671.1|11670.2|195
1759835100000|2025-10-07 11:05:00|11671.5|11670.6|11667.1|11666.5|11671.8|11671.1|11666.4|11665.6|216
1759835400000|2025-10-07 11:10:00|11667|11666.4|11666.3|11665.7|11667.1|11666.5|11665.6|11665|144
1759835700000|2025-10-07 11:15:00|11666.7|11666.1|11666.8|11666.2|11668.4|11667.8|11665.9|11665.3|122
1759836000000|2025-10-07 11:20:00|11666.7|11666.1|11661.3|11660.7|11666.7|11666.1|11661.1|11660.5|173
1759836300000|2025-10-07 11:25:00|11661.4|11660.8|11659.2|11658.6|11661.4|11660.8|11658.2|11657.6|221
1759836600000|2025-10-07 11:30:00|11659.3|11658.7|11658.2|11657.6|11660.6|11660|11657.3|11656.7|175
1759836900000|2025-10-07 11:35:00|11657.8|11657.2|11660.4|11659.8|11660.9|11660|11657.2|11656.6|162
1759837200000|2025-10-07 11:40:00|11660.5|11659.9|11662.1|11661.5|11662.5|11661.8|11660.1|11659.5|189
1759837500000|2025-10-07 11:45:00|11662|11661.4|11656.5|11655.9|11663.2|11662.6|11656.4|11655.8|193
1759837800000|2025-10-07 11:50:00|11656.2|11655.6|11658.2|11657.6|11658.2|11657.6|11654.5|11653.9|191
1759838100000|2025-10-07 11:55:00|11657.8|11657.2|11663|11662.4|11663.1|11662.5|11657.6|11657|273
1759838400000|2025-10-07 12:00:00|11662.9|11662.3|11662.9|11662.3|11664.7|11664.1|11661.4|11660.8|289
1759838700000|2025-10-07 12:05:00|11662.8|11662.2|11666.3|11665.7|11666.8|11666.2|11661.2|11660.6|205
1759839000000|2025-10-07 12:10:00|11666.1|11665.5|11661.5|11660.9|11666.2|11665.6|11661.2|11660.6|201
1759839300000|2025-10-07 12:15:00|11661.6|11661|11658|11657.4|11661.6|11661|11656.3|11655.7|267
1759839600000|2025-10-07 12:20:00|11657.6|11657|11657.1|11656.5|11660.3|11659.7|11654.9|11654.2|236
1759839900000|2025-10-07 12:25:00|11657.2|11656.6|11660.6|11659.7|11662.6|11661.7|11657.1|11656.5|346
1759840200000|2025-10-07 12:30:00|11660.3|11659.4|11658.3|11657.7|11661.2|11660.5|11657.7|11657.1|260
1759840500000|2025-10-07 12:35:00|11658.4|11657.8|11664|11663.1|11667.1|11666.2|11658.3|11657.7|416
1759840800000|2025-10-07 12:40:00|11664.1|11663.2|11666.4|11665.5|11667|11666.1|11662.6|11662|265
1759841100000|2025-10-07 12:45:00|11666.5|11665.6|11665.9|11665.3|11667.8|11666.9|11665.3|11664.7|221
1759841400000|2025-10-07 12:50:00|11665.3|11664.7|11664.9|11664.3|11665.5|11664.9|11660.5|11659.9|298
1759841700000|2025-10-07 12:55:00|11664.8|11664.2|11667.5|11666.9|11667.8|11666.9|11664|11663.4|261
1759842000000|2025-10-07 13:00:00|11667.4|11666.8|11667.8|11667.2|11668.4|11667.8|11664.2|11663.6|342
1759842300000|2025-10-07 13:05:00|11668.1|11667.5|11669.3|11668.7|11670.7|11669.9|11667.5|11666.9|316
1759842600000|2025-10-07 13:10:00|11669.2|11668.6|11662.9|11662.3|11669.5|11668.9|11662.5|11661.9|292
1759842900000|2025-10-07 13:15:00|11663.1|11662.5|11667.8|11667.2|11668.3|11667.7|11663.1|11662.5|302
1759843200000|2025-10-07 13:20:00|11668.2|11667.6|11667.7|11667.1|11670.4|11669.7|11666.7|11666.1|253
1759843500000|2025-10-07 13:25:00|11667.6|11667|11667.4|11666.8|11669.5|11668.9|11666.9|11666.3|207
1759843800000|2025-10-07 13:30:00|11667.5|11666.6|11665.4|11664.8|11668|11667.4|11664.9|11664.3|274
1759844100000|2025-10-07 13:35:00|11665.3|11664.7|11661.3|11660.7|11667.6|11667|11661.2|11660.6|330
1759844400000|2025-10-07 13:40:00|11661.4|11660.8|11666.2|11665.6|11667.3|11666.7|11660.9|11660.3|266
1759844700000|2025-10-07 13:45:00|11666.4|11665.8|11667.7|11667.1|11669.6|11669|11666.1|11665.5|296
1759845000000|2025-10-07 13:50:00|11667.8|11667.2|11662.8|11662.2|11668.9|11668.3|11661.7|11661.1|310
1759845300000|2025-10-07 13:55:00|11662.7|11662.1|11660.9|11660.3|11662.9|11662.3|11660.1|11659.5|262
1759845600000|2025-10-07 14:00:00|11660.6|11660|11660.2|11659.6|11660.6|11660|11656|11655.4|431
1759845900000|2025-10-07 14:05:00|11660.3|11659.7|11659.4|11658.8|11661.6|11661|11657|11656.4|402
1759846200000|2025-10-07 14:10:00|11659.5|11658.9|11659.7|11659.1|11661.6|11661|11658.6|11658|284
1759846500000|2025-10-07 14:15:00|11659.9|11659.3|11662.8|11662.2|11664.4|11663.8|11659.4|11658.8|261
1759846800000|2025-10-07 14:20:00|11662.9|11662.3|11662.3|11661.7|11664.2|11663.3|11661|11660.4|229
1759847100000|2025-10-07 14:25:00|11662.6|11662|11656.3|11655.7|11662.6|11662|11656.2|11655.6|260
1759847400000|2025-10-07 14:30:00|11656.2|11655.6|11657.5|11656.9|11659.1|11658.5|11655.6|11655|291
1759847700000|2025-10-07 14:35:00|11657.4|11656.8|11655.9|11655.3|11658.1|11657.5|11655|11654.4|238
1759848000000|2025-10-07 14:40:00|11656.1|11655.5|11656.7|11656.1|11659.6|11658.7|11655.7|11655.1|211
1759848300000|2025-10-07 14:45:00|11656.9|11656.3|11658.4|11657.8|11659|11658.4|11656.7|11656.1|182
1759848600000|2025-10-07 14:50:00|11658.5|11657.9|11660|11659.4|11660|11659.4|11656.8|11655.9|254
1759848900000|2025-10-07 14:55:00|11660.1|11659.5|11663.3|11662.7|11666.5|11665.9|11660.1|11659.5|436
1759849200000|2025-10-07 15:00:00|11663.4|11662.8|11665.4|11664.8|11665.5|11664.9|11661.8|11661.2|331
1759849500000|2025-10-07 15:05:00|11665.5|11664.9|11667.6|11667|11669.4|11668.8|11664.8|11664.2|330
1759849800000|2025-10-07 15:10:00|11667.8|11667.2|11672.5|11671.9|11673.6|11673|11667.6|11667|363
1759850100000|2025-10-07 15:15:00|11672.4|11671.8|11672.4|11671.8|11675.3|11674.7|11671.6|11671|302
1759850400000|2025-10-07 15:20:00|11672.5|11671.9|11672.5|11671.9|11674.7|11674.1|11672|11671.4|217
1759850700000|2025-10-07 15:25:00|11672.6|11672|11674.3|11673.7|11674.9|11674.3|11671.7|11671.1|168
1759851000000|2025-10-07 15:30:00|11674.4|11673.8|11670|11669.4|11676.1|11675.2|11669.7|11669.1|234
1759851300000|2025-10-07 15:35:00|11670.1|11669.5|11672.4|11671.8|11672.8|11672.2|11670|11669.4|244
1759851600000|2025-10-07 15:40:00|11672.1|11671.5|11677.7|11677.1|11678.2|11677.6|11671.4|11670.8|299
1759851900000|2025-10-07 15:45:00|11677.6|11677|11678.4|11677.8|11680.2|11679.6|11676.9|11676.3|335
1759852200000|2025-10-07 15:50:00|11678.5|11677.9|11675.3|11674.7|11679.9|11679.3|11675.1|11674.5|271
1759852500000|2025-10-07 15:55:00|11675|11674.4|11673.2|11672.6|11676.8|11675.9|11673.2|11672.4|305
1759852800000|2025-10-07 16:00:00|11673.1|11672.5|11675|11674.4|11675.6|11675|11673.1|11672.2|246
1759853100000|2025-10-07 16:05:00|11675.2|11674.6|11677.8|11676.9|11679.1|11678.5|11674.1|11673.5|227
1759853400000|2025-10-07 16:10:00|11677.9|11677|11678.4|11677.5|11681.8|11680.9|11677.4|11676.5|304
1759853700000|2025-10-07 16:15:00|11678.5|11677.6|11677.3|11676.7|11678.6|11677.8|11676.2|11675.6|171
1759854000000|2025-10-07 16:20:00|11677.4|11676.8|11678.7|11678.1|11679.8|11678.9|11675.9|11675.2|232
1759854300000|2025-10-07 16:25:00|11678.8|11678.2|11676.2|11675.6|11679.4|11678.8|11675.4|11674.8|166
1759854600000|2025-10-07 16:30:00|11676.1|11675.5|11675.3|11674.7|11677|11676.4|11672.7|11672.1|227
1759854900000|2025-10-07 16:35:00|11675.2|11674.6|11675.9|11675.3|11675.9|11675.3|11673.3|11672.7|125
1759855200000|2025-10-07 16:40:00|11676|11675.4|11672.5|11671.9|11676.4|11675.8|11672.2|11671.3|220
1759855500000|2025-10-07 16:45:00|11672.4|11671.8|11673.6|11673|11673.7|11673.1|11671.6|11671|127
1759855800000|2025-10-07 16:50:00|11673.8|11673.2|11673.2|11672.6|11675|11674.4|11672.7|11672.1|120
1759856100000|2025-10-07 16:55:00|11673.1|11672.5|11670.4|11669.8|11673.4|11672.8|11670.2|11669.6|195
1759856400000|2025-10-07 17:00:00|11670.5|11669.9|11676.9|11676|11679.2|11678.6|11670.5|11669.9|285
1759856700000|2025-10-07 17:05:00|11677|11676.1|11678.3|11677.7|11678.4|11677.8|11675.5|11674.6|126
1759857000000|2025-10-07 17:10:00|11678.4|11677.8|11677.1|11676.2|11679.4|11678.8|11676.4|11675.8|144
1759857300000|2025-10-07 17:15:00|11677|11676.1|11675.5|11674.6|11677.6|11676.7|11674.4|11673.5|144
1759857600000|2025-10-07 17:20:00|11675.4|11674.8|11674.1|11673.2|11675.4|11674.8|11673.5|11672.6|141
1759857900000|2025-10-07 17:25:00|11674.2|11673.3|11673.8|11673.2|11674.8|11673.9|11673.3|11672.4|150
1759858200000|2025-10-07 17:30:00|11673.6|11673|11673.3|11672.7|11673.8|11673.2|11672|11671.1|142
1759858500000|2025-10-07 17:35:00|11672.5|11671.9|11673.2|11672.6|11673.9|11673.3|11671.2|11670.6|166
1759858800000|2025-10-07 17:40:00|11673.1|11672.5|11676.1|11675.5|11676.4|11675.8|11672.3|11671.7|142
1759859100000|2025-10-07 17:45:00|11675.9|11675.3|11673.4|11672.8|11675.9|11675.3|11672.3|11671.7|111
1759859400000|2025-10-07 17:50:00|11673.2|11672.6|11673.1|11672.5|11674.9|11674.3|11672.7|11672.1|125
1759859700000|2025-10-07 17:55:00|11673|11672.4|11667.8|11667.2|11673.1|11672.5|11667.2|11666.6|181
1759860000000|2025-10-07 18:00:00|11667.9|11667.3|11665.5|11664.9|11668.5|11667.9|11664.1|11663.5|311
1759860300000|2025-10-07 18:05:00|11665.4|11664.8|11664.8|11664.2|11666.7|11666.1|11664.7|11664.1|123
1759860600000|2025-10-07 18:10:00|11664.9|11664.3|11666|11665.4|11666.4|11665.7|11663.6|11662.9|128
1759860900000|2025-10-07 18:15:00|11665.9|11665.3|11666.5|11665.9|11667|11666.4|11665.7|11665.1|106
1759861200000|2025-10-07 18:20:00|11666.3|11665.7|11665.9|11665.3|11666.5|11665.9|11664.6|11664|170
1759861500000|2025-10-07 18:25:00|11665.7|11665.1|11665.2|11664.6|11666.3|11665.7|11665.1|11664.5|78
1759861800000|2025-10-07 18:30:00|11665.1|11664.5|11661.5|11660.9|11665.5|11664.9|11661.5|11660.9|148
1759862100000|2025-10-07 18:35:00|11661.7|11661.1|11659.3|11658.7|11661.9|11661.3|11658.9|11658.3|179
1759862400000|2025-10-07 18:40:00|11659.1|11658.5|11660.4|11659.8|11660.4|11659.8|11657.6|11657|174
1759862700000|2025-10-07 18:45:00|11660.2|11659.6|11660|11659.4|11661.3|11660.7|11659.5|11658.9|128
1759863000000|2025-10-07 18:50:00|11659.9|11659.3|11662.3|11661.7|11662.5|11661.9|11659.2|11658.6|106
1759863300000|2025-10-07 18:55:00|11662.4|11661.8|11658.4|11657.8|11662.4|11661.8|11657.3|11656.7|106
1759863600000|2025-10-07 19:00:00|11658.5|11657.9|11656.3|11655.7|11658.9|11658.3|11655.7|11655.1|120
1759863900000|2025-10-07 19:05:00|11656.2|11655.6|11656.4|11655.8|11656.9|11656.3|11654.6|11653.7|97
1759864200000|2025-10-07 19:10:00|11656.3|11655.7|11654.5|11653.9|11657|11656.4|11654.4|11653.5|122
1759864500000|2025-10-07 19:15:00|11654.6|11654|11652.1|11651.5|11654.6|11654|11651.6|11651|202
1759864800000|2025-10-07 19:20:00|11652|11651.4|11652|11651.4|11653.4|11652.8|11651.2|11650.6|150
1759865100000|2025-10-07 19:25:00|11652.2|11651.6|11652.4|11651.8|11652.5|11651.9|11651.5|11650.9|101
1759865400000|2025-10-07 19:30:00|11652.2|11651.6|11653.4|11652.8|11654.2|11653.6|11651.4|11650.8|127
1759865700000|2025-10-07 19:35:00|11653.3|11652.7|11650.7|11650.1|11653.6|11653|11649.1|11648.2|143
1759866000000|2025-10-07 19:40:00|11650.6|11650|11650.1|11649.5|11651.6|11650.7|11648.2|11647.3|153
1759866300000|2025-10-07 19:45:00|11649.6|11649|11649.7|11649.1|11649.9|11649.2|11648.8|11648|89
1759866600000|2025-10-07 19:50:00|11649.5|11648.9|11650.3|11649.7|11651.2|11650.6|11649.5|11648.9|97
1759866900000|2025-10-07 19:55:00|11650.2|11649.6|11650.4|11649.8|11651.2|11650.6|11650|11649.4|104
1759867200000|2025-10-07 20:00:00|11650.3|11649.7|11652|11651.1|11653.3|11652.7|11649.2|11648.6|85
1759867500000|2025-10-07 20:05:00|11652.5|11651.6|11652.4|11651.8|11653.8|11653.2|11651.6|11651|89
1759867800000|2025-10-07 20:10:00|11652.5|11651.9|11652.3|11651.4|11652.8|11651.9|11651.4|11650.8|78
1759868100000|2025-10-07 20:15:00|11652.6|11652|11653.3|11652.7|11654.6|11654|11652.3|11651.7|64
1759868400000|2025-10-07 20:20:00|11652.9|11652.3|11653.6|11653|11653.6|11653|11652.1|11651.4|46
1759868700000|2025-10-07 20:25:00|11653.5|11652.9|11654.5|11653.9|11655.4|11654.8|11653.5|11652.9|47
1759869000000|2025-10-07 20:30:00|11654|11653.4|11654.8|11654.2|11655|11654.4|11653.6|11653|38
1759869300000|2025-10-07 20:35:00|11654.9|11654.3|11655.7|11655.1|11656.3|11655.4|11654.8|11654.2|37
1759869600000|2025-10-07 20:40:00|11655.8|11655.2|11656.9|11656.3|11657|11656.4|11654.9|11654.3|54
1759869900000|2025-10-07 20:45:00|11656.5|11655.9|11658|11657.1|11658.6|11657.7|11656.4|11655.5|67
1759870200000|2025-10-07 20:50:00|11658.1|11657.2|11658.4|11657.5|11658.8|11657.9|11656.9|11656|73
1759870500000|2025-10-07 20:55:00|11658.7|11657.2|11658|11654.8|11659.9|11657.5|11657.3|11654.8|154
1759870800000|2025-10-07 21:00:00|11658.9|11652.3|11658.6|11652|11659.9|11654|11658.6|11652|7
1759871100000|2025-10-07 21:05:00|11659.4|11652.8|11659|11652.4|11659.4|11652.8|11659|11652.4|14
1759871400000|2025-10-07 21:10:00|11658.9|11652.3|11659.1|11652.5|11659.1|11652.5|11658.9|11652.3|5
1759871700000|2025-10-07 21:15:00|11659.4|11652.8|11660.8|11654.2|11660.8|11654.2|11659|11652.4|7
1759872000000|2025-10-07 21:20:00|11660.9|11654.3|11660.9|11654.3|11660.9|11654.3|11660.8|11654.2|3
1759872300000|2025-10-07 21:25:00|11661|11654.4|11660.9|11654.3|11662.3|11656.3|11660.9|11654.3|8
1759872600000|2025-10-07 21:30:00|11661|11654.4|11659.1|11652.6|11661|11654.4|11659|11652.4|19
1759872900000|2025-10-07 21:35:00|11659|11652.5|11659.8|11653.2|11659.8|11653.2|11658.5|11652.4|28
1759873200000|2025-10-07 21:40:00|11659.7|11653.1|11660.1|11653.5|11660.1|11653.5|11659.7|11653.1|16
1759873500000|2025-10-07 21:45:00|11660|11653.6|11660.6|11655.1|11660.8|11655.1|11659.9|11653.4|24
1759873800000|2025-10-07 21:50:00|11660.5|11655|11659.9|11653.8|11661|11655.8|11659.8|11653.5|116
1759874100000|2025-10-07 21:55:00|11660|11653.7|11659.6|11653|11660|11653.9|11658.5|11651.9|575
1759874400000|2025-10-07 22:00:00|11659.1|11652.5|11659.5|11657.4|11661.4|11658.9|11658.8|11652.2|137
1759874700000|2025-10-07 22:05:00|11659.2|11657.8|11661.6|11660.7|11661.9|11661|11659.1|11657.5|55
1759875000000|2025-10-07 22:10:00|11661.7|11660.8|11660.7|11659.8|11662|11660.8|11660.3|11659.4|48
1759875300000|2025-10-07 22:15:00|11660.6|11659.7|11659.6|11658.7|11661|11660.1|11659.4|11658.5|35
1759875600000|2025-10-07 22:20:00|11659.8|11658.9|11660.8|11659.9|11660.8|11659.9|11659.8|11658.9|35
1759875900000|2025-10-07 22:25:00|11660.7|11659.8|11660.2|11659.3|11661.4|11660.5|11660.2|11659.3|26
1759876200000|2025-10-07 22:30:00|11659.7|11658.8|11659.8|11658.9|11660.5|11659.6|11659.3|11658.4|35
1759876500000|2025-10-07 22:35:00|11659.9|11659|11660.7|11659.8|11660.9|11660|11659.6|11658.7|30
1759876800000|2025-10-07 22:40:00|11660.6|11659.7|11660.2|11659.3|11660.9|11660|11659.6|11658.7|35
1759877100000|2025-10-07 22:45:00|11660.3|11659.4|11659.9|11659|11660.4|11659.5|11659.8|11658.9|28
1759877400000|2025-10-07 22:50:00|11659.8|11658.9|11660.2|11659.3|11660.4|11659.5|11659.8|11658.9|16
1759877700000|2025-10-07 22:55:00|11660.1|11659.2|11659.6|11658.7|11660.1|11659.2|11659.2|11658.3|29
1759878000000|2025-10-07 23:00:00|11659.7|11658.8|11658.1|11657.2|11659.7|11658.8|11658.1|11657.2|51
1759878300000|2025-10-07 23:05:00|11658.5|11657.6|11658.4|11657.5|11659.6|11658.7|11657.7|11656.8|51
1759878600000|2025-10-07 23:10:00|11658.1|11657.2|11657.7|11656.8|11658.3|11657.4|11657.6|11656.7|61
1759878900000|2025-10-07 23:15:00|11657.5|11656.6|11655.4|11654.5|11657.6|11657|11654.5|11653.9|55
1759879200000|2025-10-07 23:20:00|11655.3|11654.4|11655.7|11655.1|11656|11655.2|11654.6|11653.7|60
1759879500000|2025-10-07 23:25:00|11655.6|11655|11656.9|11656.3|11657.4|11656.8|11655.5|11654.9|44
1759879800000|2025-10-07 23:30:00|11657|11656.4|11656.6|11655.7|11657.2|11656.6|11656.2|11655.4|54
1759880100000|2025-10-07 23:35:00|11656.4|11655.5|11655.8|11654.9|11656.4|11655.5|11654.3|11653.4|50
1759880400000|2025-10-07 23:40:00|11655.7|11654.8|11656.8|11655.9|11657.2|11656.3|11655.5|11654.6|46
1759880700000|2025-10-07 23:45:00|11656.9|11656|11658.2|11657.3|11658.4|11657.5|11655|11654.1|101
1759881000000|2025-10-07 23:50:00|11657.9|11657|11656.5|11655.6|11659.5|11658.6|11656.1|11655.2|135
1759881300000|2025-10-07 23:55:00|11656.3|11655.4|11653.7|11652.8|11657|11656.1|11653.7|11652.8|80
1759881600000|2025-10-08 00:00:00|11653.8|11652.9|11652.3|11651.7|11654.1|11653.2|11650.5|11649.9|167
1759881900000|2025-10-08 00:05:00|11652.2|11651.6|11647.8|11646.9|11652.2|11651.6|11647.3|11646.4|184
1759882200000|2025-10-08 00:10:00|11648|11647.1|11647.9|11647.3|11648.6|11647.7|11646.8|11646.1|106
1759882500000|2025-10-08 00:15:00|11648.1|11647.5|11647.5|11646.9|11648.4|11647.8|11646.8|11646.2|90
1759882800000|2025-10-08 00:20:00|11647.7|11647.1|11648.2|11647.6|11648.3|11647.7|11646.2|11645.6|84
1759883100000|2025-10-08 00:25:00|11648.1|11647.5|11648.7|11648.1|11649.5|11648.9|11647.6|11647|70
1759883400000|2025-10-08 00:30:00|11648.2|11647.6|11648.6|11647.7|11649|11648.4|11646.6|11646|116
1759883700000|2025-10-08 00:35:00|11648.5|11647.6|11649.8|11649.2|11650.1|11649.5|11648.3|11647.6|94
1759884000000|2025-10-08 00:40:00|11649.9|11649.3|11649.6|11648.7|11650.4|11649.7|11648.7|11648.1|73
1759884300000|2025-10-08 00:45:00|11649.3|11648.5|11650.3|11649.7|11650.8|11650.2|11648.8|11648.2|44
1759884600000|2025-10-08 00:50:00|11650.2|11649.6|11650.2|11649.6|11651.9|11651.3|11649.9|11649.3|131
1759884900000|2025-10-08 00:55:00|11650.1|11649.2|11647.9|11647.3|11650.4|11649.5|11647|11646.4|121
1759885200000|2025-10-08 01:00:00|11647.7|11647.1|11640.7|11640.1|11647.7|11647.1|11636.8|11635.9|645
1759885500000|2025-10-08 01:05:00|11640.6|11640|11639.9|11639.3|11640.8|11640.2|11636.6|11636|302
1759885800000|2025-10-08 01:10:00|11639.7|11639.1|11642.6|11641.7|11644|11643.4|11639.6|11639|257
1759886100000|2025-10-08 01:15:00|11642.7|11641.8|11639.9|11639.3|11644.1|11643.5|11639.9|11639.3|237
1759886400000|2025-10-08 01:20:00|11639.8|11639.2|11636.8|11636.2|11640.1|11639.3|11636.2|11635.6|192
1759886700000|2025-10-08 01:25:00|11636.6|11636|11630.3|11629.7|11636.8|11636.2|11627.9|11627.3|353
1759887000000|2025-10-08 01:30:00|11630.4|11629.8|11627.3|11626.7|11630.4|11629.8|11626.7|11625.8|257
1759887300000|2025-10-08 01:35:00|11626.7|11626.1|11627.7|11627.1|11630.7|11629.8|11626.7|11626.1|208
1759887600000|2025-10-08 01:40:00|11627.6|11627|11629|11628.4|11629.3|11628.7|11627.1|11626.3|143
1759887900000|2025-10-08 01:45:00|11628.3|11627.7|11627.4|11626.5|11628.8|11628.2|11627|11626.3|102
1759888200000|2025-10-08 01:50:00|11627.3|11626.4|11627.8|11626.9|11629.7|11629.1|11626.5|11625.7|179
1759888500000|2025-10-08 01:55:00|11627.7|11626.8|11627.1|11626.5|11627.8|11626.9|11626.1|11625.2|179
1759888800000|2025-10-08 02:00:00|11627.3|11626.7|11622.8|11622.2|11627.5|11626.9|11621.6|11621|383
1759889100000|2025-10-08 02:05:00|11623.4|11622.5|11622.5|11621.9|11624.9|11624.1|11621.5|11620.9|140
1759889400000|2025-10-08 02:10:00|11622.3|11621.7|11623.1|11622.5|11626|11625.4|11622.1|11621.5|134
1759889700000|2025-10-08 02:15:00|11623.2|11622.6|11618.8|11618.2|11623.9|11623.3|11618.3|11617.7|167
1759890000000|2025-10-08 02:20:00|11618.4|11617.8|11623.2|11622.6|11623.8|11623.2|11617.7|11617.1|205
1759890300000|2025-10-08 02:25:00|11623.3|11622.7|11624.3|11623.7|11625.7|11625.1|11623.3|11622.7|188
1759890600000|2025-10-08 02:30:00|11624.4|11623.8|11625.4|11624.5|11626|11625.2|11623.8|11623|121
1759890900000|2025-10-08 02:35:00|11625.7|11624.8|11625.4|11624.8|11626.4|11625.5|11624.6|11624|92
1759891200000|2025-10-08 02:40:00|11625.3|11624.7|11626.7|11625.8|11627|11626.2|11625|11624.4|90
1759891500000|2025-10-08 02:45:00|11626.9|11626|11626.8|11626.2|11627.9|11627.1|11625|11624.1|101
1759891800000|2025-10-08 02:50:00|11626.7|11626.1|11624.1|11623.5|11627.5|11626.9|11623.7|11623.1|84
1759892100000|2025-10-08 02:55:00|11624.2|11623.6|11624.3|11623.7|11624.8|11624.2|11622.4|11621.8|76
1759892400000|2025-10-08 03:00:00|11624.4|11623.8|11622.8|11622.2|11624.4|11623.8|11622.7|11622.1|84
1759892700000|2025-10-08 03:05:00|11622.7|11622.1|11620.4|11619.8|11623.6|11623|11620.4|11619.8|78
1759893000000|2025-10-08 03:10:00|11620.7|11620.1|11620.3|11619.7|11620.9|11620.3|11619.4|11618.8|64
1759893300000|2025-10-08 03:15:00|11620.4|11619.8|11619.8|11618.9|11620.4|11619.8|11618.2|11617.6|75
1759893600000|2025-10-08 03:20:00|11620|11619.1|11621.3|11620.7|11621.4|11620.8|11619.6|11618.9|42
1759893900000|2025-10-08 03:25:00|11621.4|11620.8|11620.4|11619.8|11622.6|11622|11620.3|11619.7|69
1759894200000|2025-10-08 03:30:00|11620.5|11619.9|11620|11619.4|11621.6|11621|11619.8|11619.2|81
1759894500000|2025-10-08 03:35:00|11620.1|11619.5|11622|11621.4|11622|11621.4|11620.1|11619.5|79
1759894800000|2025-10-08 03:40:00|11622.1|11621.5|11622.6|11622|11623.7|11622.8|11622.1|11621.5|55
1759895100000|2025-10-08 03:45:00|11622.8|11622.2|11624.5|11623.6|11625.1|11624.2|11622.5|11621.9|68
1759895400000|2025-10-08 03:50:00|11624|11623.4|11623.3|11622.4|11625.4|11624.5|11623.2|11622.3|78
1759895700000|2025-10-08 03:55:00|11623.2|11622.3|11624.6|11623.7|11625.2|11624.3|11623.2|11622.3|84
1759896000000|2025-10-08 04:00:00|11624.9|11624|11622.8|11622.2|11625.9|11625|11622.3|11621.7|85
1759896300000|2025-10-08 04:05:00|11622.9|11622.3|11622.8|11622.2|11624.1|11623.3|11622.7|11622.1|48
1759896600000|2025-10-08 04:10:00|11622.7|11622.1|11621.7|11621.1|11622.8|11622.2|11620.6|11620|93
1759896900000|2025-10-08 04:15:00|11621.9|11621.3|11620.4|11619.8|11622.2|11621.4|11620.1|11619.5|76
1759897200000|2025-10-08 04:20:00|11620.3|11619.7|11621.3|11620.7|11621.7|11621.1|11619.2|11618.6|64
1759897500000|2025-10-08 04:25:00|11621.6|11621|11620.1|11619.5|11621.6|11621|11620.1|11619.5|55
1759897800000|2025-10-08 04:30:00|11620.2|11619.6|11620.8|11620.2|11620.8|11620.2|11619.8|11619.2|64
1759898100000|2025-10-08 04:35:00|11620.6|11620|11619.4|11618.8|11621.5|11620.9|11619.1|11618.5|94
1759898400000|2025-10-08 04:40:00|11619.5|11618.9|11616.9|11616.3|11619.7|11619.1|11616.9|11616.3|100
1759898700000|2025-10-08 04:45:00|11616.7|11616.1|11619.8|11619.2|11620.1|11619.5|11616.5|11615.9|97
1759899000000|2025-10-08 04:50:00|11619.9|11619.3|11619.4|11618.8|11620.2|11619.6|11618.3|11617.7|51
1759899300000|2025-10-08 04:55:00|11619.3|11618.7|11619.3|11618.7|11619.9|11619.3|11618|11617.4|57
1759899600000|2025-10-08 05:00:00|11619.2|11618.6|11616.5|11615.9|11619.2|11618.6|11616.3|11615.7|114
1759899900000|2025-10-08 05:05:00|11616.6|11616|11613.7|11612.8|11617.6|11617|11613.1|11612.2|146
1759900200000|2025-10-08 05:10:00|11613.6|11612.7|11614.6|11614|11615.1|11614.5|11612.3|11611.4|136
1759900500000|2025-10-08 05:15:00|11614.9|11614.3|11615.9|11615.3|11618.4|11617.8|11614.9|11614.3|86
1759900800000|2025-10-08 05:20:00|11616.1|11615.5|11616.7|11616.1|11617.3|11616.7|11614.9|11614.3|74
1759901100000|2025-10-08 05:25:00|11616.5|11615.9|11616|11615.4|11617.1|11616.5|11615.6|11614.8|71
1759901400000|2025-10-08 05:30:00|11616.1|11615.5|11618.6|11618|11620.1|11619.2|11615.4|11614.8|76
1759901700000|2025-10-08 05:35:00|11618.5|11617.9|11616.7|11616.1|11619|11618.1|11616.7|11615.9|89
1759902000000|2025-10-08 05:40:00|11616.6|11616|11614.6|11614|11616.9|11616.2|11613.6|11613|122
1759902300000|2025-10-08 05:45:00|11614.5|11613.9|11615.9|11615.3|11616.2|11615.6|11613.8|11613.2|92
1759902600000|2025-10-08 05:50:00|11615.6|11615|11615.2|11614.3|11617|11616.1|11615|11614.2|93
1759902900000|2025-10-08 05:55:00|11615.1|11614.2|11617.9|11617|11618|11617.1|11614.8|11614.1|164
1759903200000|2025-10-08 06:00:00|11618.2|11616.9|11619.1|11618.2|11620.7|11619.5|11616.2|11615.3|257
1759903500000|2025-10-08 06:05:00|11618.9|11618|11617.8|11617.2|11620.8|11620.2|11616.5|11615.9|253
1759903800000|2025-10-08 06:10:00|11617.7|11617.1|11612.8|11612.2|11618.1|11617.5|11612.3|11611.7|279
1759904100000|2025-10-08 06:15:00|11612.6|11612|11609.5|11608.9|11613.6|11612.7|11608.1|11607.5|332
1759904400000|2025-10-08 06:20:00|11609.7|11609.1|11608.4|11607.8|11609.8|11609.2|11607.8|11607.2|231
1759904700000|2025-10-08 06:25:00|11608.3|11607.7|11610.8|11609.9|11612.3|11611.5|11608.3|11607.7|290
1759905000000|2025-10-08 06:30:00|11610.5|11609.6|11611.7|11610.8|11614.3|11613.7|11610.4|11609.6|225
1759905300000|2025-10-08 06:35:00|11611.6|11610.7|11609|11608.4|11611.8|11610.9|11608.2|11607.6|218
1759905600000|2025-10-08 06:40:00|11608.8|11608.2|11613|11612.4|11613.3|11612.7|11607.6|11607|188
1759905900000|2025-10-08 06:45:00|11612.9|11612.3|11615.7|11615.1|11616.3|11615.7|11611.3|11610.7|208
1759906200000|2025-10-08 06:50:00|11615.3|11614.7|11616.3|11615.7|11617.3|11616.7|11613.4|11612.8|151
1759906500000|2025-10-08 06:55:00|11616.2|11615.6|11616.9|11616.3|11617.4|11616.8|11614.1|11613.2|200
1759906800000|2025-10-08 07:00:00|11617.1|11616.5|11616.4|11615.5|11618.5|11617.9|11613.7|11612.7|385
1759907100000|2025-10-08 07:05:00|11616.7|11615.8|11618.8|11618.2|11619.9|11619.3|11616.2|11615.3|306
1759907400000|2025-10-08 07:10:00|11618.7|11618.1|11615.2|11614.6|11619.6|11619|11614.9|11614.3|260
1759907700000|2025-10-08 07:15:00|11615.1|11614.5|11612.4|11611.8|11615.1|11614.5|11612.3|11611.7|274
1759908000000|2025-10-08 07:20:00|11612.3|11611.7|11616.7|11616.1|11616.8|11616.2|11612.2|11611.6|218
1759908300000|2025-10-08 07:25:00|11616.6|11616|11617.1|11616.5|11620.2|11619.3|11614.8|11614.2|304
1759908600000|2025-10-08 07:30:00|11617|11616.4|11619.4|11618.8|11620.7|11619.8|11615.1|11614.5|228
1759908900000|2025-10-08 07:35:00|11619.3|11618.7|11625.3|11624.7|11626.7|11626.1|11619|11618.4|520
1759909200000|2025-10-08 07:40:00|11625.1|11624.5|11627.3|11626.7|11628.8|11628.1|11621.2|11620.6|425
1759909500000|2025-10-08 07:45:00|11627|11626.1|11631.5|11630.6|11635.1|11633.9|11626.7|11626.1|392
1759909800000|2025-10-08 07:50:00|11631.1|11630.2|11632|11631.4|11634.8|11634|11629.7|11628.8|336
1759910100000|2025-10-08 07:55:00|11631.9|11631.3|11631.5|11630.9|11633|11632.4|11628.4|11627.8|324
1759910400000|2025-10-08 08:00:00|11631.6|11631|11633.1|11632.5|11634.2|11633.6|11629.6|11629|250
1759910700000|2025-10-08 08:05:00|11633.2|11632.6|11634.9|11634.3|11636.3|11635.4|11632.1|11631.5|265
1759911000000|2025-10-08 08:10:00|11634.8|11634.2|11631.8|11631.2|11635.2|11634.6|11631|11630.4|228
1759911300000|2025-10-08 08:15:00|11631.5|11630.9|11630.2|11629.6|11631.5|11630.9|11628.3|11627.6|265
1759911600000|2025-10-08 08:20:00|11630.3|11629.7|11625.1|11624.5|11632|11631.4|11624.9|11624.3|281
1759911900000|2025-10-08 08:25:00|11625|11624.4|11625.2|11624.6|11626.9|11626.1|11623.6|11623|244
1759912200000|2025-10-08 08:30:00|11625.3|11624.7|11626.4|11625.8|11626.8|11626|11623.4|11622.8|198
1759912500000|2025-10-08 08:35:00|11626.5|11625.9|11624|11623.4|11628.4|11627.8|11623.9|11623.3|147
1759912800000|2025-10-08 08:40:00|11624.1|11623.5|11623.8|11623.2|11624.4|11623.8|11622.5|11621.9|147
1759913100000|2025-10-08 08:45:00|11623.9|11623.3|11624.2|11623.3|11624.7|11624.1|11622.4|11621.8|124
1759913400000|2025-10-08 08:50:00|11624.1|11623.2|11622.6|11622|11624.1|11623.2|11621.4|11620.8|131
1759913700000|2025-10-08 08:55:00|11622.1|11621.5|11615.2|11614.6|11622.2|11621.6|11611.7|11610.8|442
1759914000000|2025-10-08 09:00:00|11615.4|11614.8|11614.4|11613.5|11618.4|11617.8|11611.3|11610.7|384
1759914300000|2025-10-08 09:05:00|11614.2|11613.3|11617.8|11617.2|11619.4|11618.8|11613.2|11612.6|239
1759914600000|2025-10-08 09:10:00|11617.6|11617|11620.4|11619.8|11620.8|11620|11617|11616.2|165
1759914900000|2025-10-08 09:15:00|11620.7|11620.1|11617.7|11617.1|11620.7|11620.1|11616.3|11615.7|194
1759915200000|2025-10-08 09:20:00|11617.8|11617.2|11619.1|11618.5|11620.7|11620.1|11616.8|11616.2|131
1759915500000|2025-10-08 09:25:00|11619|11618.4|11617.8|11616.9|11619|11618.4|11616.1|11615.5|150
1759915800000|2025-10-08 09:30:00|11617.7|11616.8|11612|11611.4|11617.8|11616.9|11611.4|11610.8|231
1759916100000|2025-10-08 09:35:00|11612.1|11611.5|11617.8|11617.2|11617.8|11617.2|11611.6|11611|164
1759916400000|2025-10-08 09:40:00|11618.1|11617.5|11610.2|11609.6|11618.8|11618.2|11609.8|11609.2|430
1759916700000|2025-10-08 09:45:00|11610.3|11609.7|11610.3|11609.7|11614.2|11613.6|11609.7|11609.1|277
1759917000000|2025-10-08 09:50:00|11610.2|11609.6|11609.9|11609.3|11612.2|11611.3|11609.2|11608.6|238
1759917300000|2025-10-08 09:55:00|11609.8|11609.2|11611.8|11611.2|11612.2|11611.6|11606.3|11605.7|283
1759917600000|2025-10-08 10:00:00|11611.9|11611.3|11614.6|11614|11615.3|11614.7|11609.5|11608.9|215
1759917900000|2025-10-08 10:05:00|11614.5|11613.9|11615.8|11615.2|11617.2|11616.3|11612.8|11612.2|176
1759918200000|2025-10-08 10:10:00|11616.1|11615.5|11617.9|11617.3|11618.4|11617.8|11613.5|11612.7|197
1759918500000|2025-10-08 10:15:00|11617.6|11617|11620.8|11619.9|11620.9|11620.1|11617.4|11616.8|126
1759918800000|2025-10-08 10:20:00|11620.5|11619.6|11623.2|11622.3|11623.6|11622.9|11617.8|11617.2|207
1759919100000|2025-10-08 10:25:00|11623.3|11622.4|11627.4|11626.5|11628|11627.2|11622|11621.1|245
1759919400000|2025-10-08 10:30:00|11627.3|11626.4|11626.1|11625.2|11627.9|11627.3|11625.7|11625.1|160
1759919700000|2025-10-08 10:35:00|11626.2|11625.3|11626.8|11626.2|11628.6|11628|11625.9|11625.2|122
1759920000000|2025-10-08 10:40:00|11626.7|11626.1|11629.8|11629.2|11630|11629.4|11625.9|11625.3|153
1759920300000|2025-10-08 10:45:00|11629.9|11629.3|11630.7|11630.1|11632.4|11631.8|11629.3|11628.7|114
1759920600000|2025-10-08 10:50:00|11630.6|11630|11630.4|11629.8|11630.9|11630.3|11628|11627.4|157
1759920900000|2025-10-08 10:55:00|11630.7|11630.1|11634.3|11633.7|11636.7|11635.8|11628.1|11627.5|401
1759921200000|2025-10-08 11:00:00|11634.2|11633.6|11631.8|11631.2|11635.4|11634.5|11629.5|11628.8|401
1759921500000|2025-10-08 11:05:00|11631.4|11630.8|11631.6|11631|11633.7|11633.1|11630|11629.4|228
1759921800000|2025-10-08 11:10:00|11630.8|11630.2|11631.9|11631|11632.9|11632|11629.1|11628.5|203
1759922100000|2025-10-08 11:15:00|11631.2|11630.3|11630|11629.1|11631.6|11631|11629.4|11628.7|157
1759922400000|2025-10-08 11:20:00|11630.1|11629.2|11628|11627.4|11631.1|11630.2|11627.4|11626.7|213
1759922700000|2025-10-08 11:25:00|11627.9|11627.3|11629.2|11628.6|11630.2|11629.6|11626.4|11625.8|174
1759923000000|2025-10-08 11:30:00|11629.3|11628.7|11628.2|11627.6|11630.8|11630.2|11627.6|11627|142
1759923300000|2025-10-08 11:35:00|11628.1|11627.5|11631.1|11630.5|11631.9|11631.3|11627.8|11627.2|153
1759923600000|2025-10-08 11:40:00|11631.2|11630.6|11628.2|11627.3|11631.8|11631.2|11627.9|11627.3|105
1759923900000|2025-10-08 11:45:00|11628.5|11627.6|11629.9|11629.3|11630.7|11629.8|11627.6|11627|100
1759924200000|2025-10-08 11:50:00|11630|11629.4|11629.4|11628.8|11631.5|11630.9|11628|11627.4|102
1759924500000|2025-10-08 11:55:00|11629.3|11628.7|11626.7|11626.1|11629.4|11628.8|11625.8|11625.2|167
1759924800000|2025-10-08 12:00:00|11626.8|11626.2|11625.9|11625.3|11627.7|11626.8|11625.6|11625|254
1759925100000|2025-10-08 12:05:00|11625.8|11625.2|11627.2|11626.6|11627.8|11627.2|11625.1|11624.5|200
1759925400000|2025-10-08 12:10:00|11627.4|11626.8|11635.5|11634.9|11635.9|11635.3|11625.9|11625.3|257
1759925700000|2025-10-08 12:15:00|11635.6|11635|11634.4|11633.8|11636.1|11635.5|11631.8|11631.2|216
1759926000000|2025-10-08 12:20:00|11634.5|11633.9|11635.5|11634.9|11636.6|11635.9|11633.3|11632.7|218
1759926300000|2025-10-08 12:25:00|11636.1|11635.5|11635.8|11635.2|11636.1|11635.5|11633.7|11633.1|155
1759926600000|2025-10-08 12:30:00|11635.7|11635.1|11636.5|11635.9|11638.5|11637.9|11635|11634.4|165
1759926900000|2025-10-08 12:35:00|11636.4|11635.8|11631.6|11631|11636.5|11635.9|11630.2|11629.6|193
1759927200000|2025-10-08 12:40:00|11631.5|11630.9|11635.6|11635|11636.9|11636|11631.1|11630.5|174
1759927500000|2025-10-08 12:45:00|11635.4|11634.8|11635.1|11634.5|11635.8|11635.1|11633.9|11633.3|180
1759927800000|2025-10-08 12:50:00|11635|11634.4|11633.7|11633.1|11636.6|11635.7|11632.5|11631.9|187
1759928100000|2025-10-08 12:55:00|11633.8|11633.2|11632.9|11632.3|11636|11635.4|11632.4|11631.8|238
1759928400000|2025-10-08 13:00:00|11633|11632.4|11633|11632.4|11634.2|11633.3|11631.8|11631.2|234
1759928700000|2025-10-08 13:05:00|11632.9|11632.3|11637.1|11636.5|11637.9|11637.3|11632.6|11632|250
1759929000000|2025-10-08 13:10:00|11637.2|11636.6|11637.1|11636.5|11640.4|11639.7|11637|11636.4|222
1759929300000|2025-10-08 13:15:00|11637.2|11636.6|11641.6|11640.7|11644.8|11644.2|11637.2|11636.6|342
1759929600000|2025-10-08 13:20:00|11641.5|11640.6|11633.4|11632.8|11642.4|11641.8|11632.4|11631.8|261
1759929900000|2025-10-08 13:25:00|11633.5|11632.9|11631.8|11630.9|11636.3|11635.7|11631.7|11630.9|194
1759930200000|2025-10-08 13:30:00|11631.9|11631|11635.4|11634.8|11636|11635.4|11631.3|11630.4|289
1759930500000|2025-10-08 13:35:00|11635.8|11635.2|11633.6|11633|11637.3|11636.7|11633.4|11632.8|257
1759930800000|2025-10-08 13:40:00|11633.9|11633.3|11635.8|11635.2|11639.3|11638.7|11633.1|11632.5|243
1759931100000|2025-10-08 13:45:00|11635.7|11635.1|11628.9|11628.3|11635.7|11635.1|11628.6|11628|407
1759931400000|2025-10-08 13:50:00|11629|11628.4|11633|11632.4|11633.6|11633|11628|11627.4|355
1759931700000|2025-10-08 13:55:00|11632.9|11632.3|11632.2|11631.6|11635.7|11635.1|11632.2|11631.6|358
1759932000000|2025-10-08 14:00:00|11632.4|11631.5|11632.8|11632.2|11636.9|11636|11629.1|11628.5|431
1759932300000|2025-10-08 14:05:00|11633.5|11632.9|11631.7|11631.1|11634|11633.4|11630.4|11629.8|313
1759932600000|2025-10-08 14:10:00|11632.1|11631.5|11634.1|11633.2|11635.8|11635.2|11629.8|11629.2|298
1759932900000|2025-10-08 14:15:00|11634.2|11633.3|11632.4|11631.8|11634.2|11633.3|11631.1|11630.5|183
1759933200000|2025-10-08 14:20:00|11632.3|11631.7|11630.9|11630.3|11634.2|11633.6|11630.3|11629.7|202
1759933500000|2025-10-08 14:25:00|11630.8|11630.2|11633.7|11633.1|11634.3|11633.7|11629.8|11629.2|250
1759933800000|2025-10-08 14:30:00|11633.8|11633.2|11634|11633.4|11635.9|11635|11632.2|11631.6|232
1759934100000|2025-10-08 14:35:00|11634.1|11633.5|11634.7|11634.1|11635.2|11634.3|11632.5|11631.9|253
1759934400000|2025-10-08 14:40:00|11634.9|11634.3|11633.2|11632.6|11635.5|11634.9|11631.9|11631.3|174
1759934700000|2025-10-08 14:45:00|11633.1|11632.5|11632.2|11631.6|11636.1|11635.5|11631.9|11631.3|167
1759935000000|2025-10-08 14:50:00|11632.3|11631.7|11624.5|11623.9|11632.4|11631.8|11623.5|11622.9|410
1759935300000|2025-10-08 14:55:00|11624.4|11623.8|11622.1|11621.5|11624.4|11623.8|11621|11620.4|403
1759935600000|2025-10-08 15:00:00|11622.3|11621.7|11618.3|11617.7|11622.6|11622|11618|11617.1|333
1759935900000|2025-10-08 15:05:00|11618.6|11617.5|11617|11616.1|11620.5|11619.6|11615.2|11614.6|368
1759936200000|2025-10-08 15:10:00|11617.1|11616.2|11616.3|11615.7|11617.1|11616.4|11613.8|11613.2|280
1759936500000|2025-10-08 15:15:00|11616.2|11615.6|11613.7|11613.1|11617.7|11617.1|11613.4|11612.8|252
1759936800000|2025-10-08 15:20:00|11613.5|11612.9|11617.8|11617.2|11618.3|11617.4|11612.7|11612.1|255
1759937100000|2025-10-08 15:25:00|11617.9|11617.3|11617.5|11616.9|11618.3|11617.4|11615.7|11615.1|201
1759937400000|2025-10-08 15:30:00|11617.6|11617|11613.7|11613.1|11618.6|11618|11613.4|11612.8|275
1759937700000|2025-10-08 15:35:00|11613.8|11613.2|11612.7|11612.1|11615.4|11614.5|11612.5|11611.9|186
1759938000000|2025-10-08 15:40:00|11612.5|11611.9|11614.3|11613.7|11614.8|11614.2|11611.3|11610.7|179
1759938300000|2025-10-08 15:45:00|11614.4|11613.8|11609.8|11609.2|11614.8|11614.2|11608.6|11607.7|236
1759938600000|2025-10-08 15:50:00|11609.9|11609.3|11604.5|11603.6|11610.1|11609.5|11603.7|11603.1|356
1759938900000|2025-10-08 15:55:00|11604.7|11603.8|11606.7|11605.8|11608.7|11608.1|11603.9|11603.3|270
1759939200000|2025-10-08 16:00:00|11606.8|11605.9|11605.7|11605.1|11607.6|11607|11604.7|11604.1|229
1759939500000|2025-10-08 16:05:00|11605.9|11605.3|11602.6|11602|11606.9|11606.3|11602.1|11601.2|209
1759939800000|2025-10-08 16:10:00|11603|11602.4|11602|11601.1|11603.3|11602.7|11601.5|11600.6|270
1759940100000|2025-10-08 16:15:00|11602.1|11601.2|11603|11602.4|11604.1|11603.5|11601.6|11600.9|139
1759940400000|2025-10-08 16:20:00|11603.4|11602.8|11603|11602.4|11604.6|11604|11602.3|11601.7|104
1759940700000|2025-10-08 16:25:00|11603.1|11602.5|11601.1|11600.5|11603.1|11602.5|11600.5|11599.6|131
1759941000000|2025-10-08 16:30:00|11601.2|11600.6|11601|11600.4|11601.7|11601.1|11599.2|11598.6|261
1759941300000|2025-10-08 16:35:00|11601.1|11600.5|11600.4|11599.8|11601.1|11600.5|11598.8|11598.2|149
1759941600000|2025-10-08 16:40:00|11600.5|11599.9|11603.9|11603.3|11605.4|11604.7|11600.4|11599.8|188
1759941900000|2025-10-08 16:45:00|11604|11603.4|11603.4|11602.8|11604.8|11604.1|11602.9|11602.3|145
1759942200000|2025-10-08 16:50:00|11603.7|11603.1|11604.3|11603.7|11605.5|11604.9|11603.1|11602.5|87
1759942500000|2025-10-08 16:55:00|11603.7|11603.1|11605.4|11604.8|11605.6|11605|11603|11602.4|114
1759942800000|2025-10-08 17:00:00|11605.6|11605|11605.5|11604.6|11606.3|11605.7|11604.9|11604.3|161
1759943100000|2025-10-08 17:05:00|11605.4|11604.5|11606.6|11606|11606.9|11606.3|11602.6|11602|163
1759943400000|2025-10-08 17:10:00|11606.5|11605.9|11605.8|11605.2|11607.2|11606.3|11604.7|11603.8|116
1759943700000|2025-10-08 17:15:00|11605.4|11604.8|11606.2|11605.6|11606.6|11606|11605.3|11604.7|71
1759944000000|2025-10-08 17:20:00|11605.7|11605.1|11607.6|11607|11607.7|11607.1|11605.7|11605.1|84
1759944300000|2025-10-08 17:25:00|11607.5|11606.9|11606.3|11605.7|11607.7|11607.1|11605.9|11605.3|120
1759944600000|2025-10-08 17:30:00|11606.2|11605.6|11605.4|11604.8|11606.2|11605.6|11603.4|11602.8|115
1759944900000|2025-10-08 17:35:00|11605.3|11604.7|11605|11604.4|11605.7|11605.1|11604.7|11604.1|82
1759945200000|2025-10-08 17:40:00|11605.1|11604.5|11608.5|11607.9|11609|11608.3|11605.1|11604.5|109
1759945500000|2025-10-08 17:45:00|11608.8|11608.1|11609.3|11608.7|11609.8|11609.2|11608|11607.4|112
1759945800000|2025-10-08 17:50:00|11609|11608.4|11607.3|11606.7|11609.1|11608.4|11606.7|11606.1|94
1759946100000|2025-10-08 17:55:00|11607.2|11606.6|11610.1|11605.1|11610.1|11607.4|11606.3|11604.7|177
1759946400000|2025-10-08 18:00:00|11610|11605|11601.4|11600.8|11610.1|11606.8|11600.4|11599.7|331
1759946700000|2025-10-08 18:05:00|11601.5|11600.9|11602.6|11602|11604.9|11604.3|11600.3|11599.7|244
1759947000000|2025-10-08 18:10:00|11602.7|11602.1|11602.6|11602|11605|11604.4|11600|11599.4|227
1759947300000|2025-10-08 18:15:00|11602.4|11601.8|11608.3|11607.7|11617.2|11616.6|11600.7|11600.1|854
1759947600000|2025-10-08 18:20:00|11608.2|11607.6|11608.2|11607.6|11609.2|11608.4|11605.2|11604.6|255
1759947900000|2025-10-08 18:25:00|11608.1|11607.5|11615.3|11614.7|11615.8|11615.2|11606.9|11606.3|269
1759948200000|2025-10-08 18:30:00|11615.4|11614.8|11615.2|11614.6|11616.7|11616.1|11614.1|11613.4|200
1759948500000|2025-10-08 18:35:00|11615.4|11614.8|11620|11619.4|11620.1|11619.5|11614.6|11614|201
1759948800000|2025-10-08 18:40:00|11619.9|11619.3|11619|11618.4|11622.1|11621.5|11618.2|11617.6|244
1759949100000|2025-10-08 18:45:00|11618.9|11618.3|11619.4|11618.8|11619.6|11619|11617.2|11616.3|157
1759949400000|2025-10-08 18:50:00|11619.5|11618.9|11620.4|11619.8|11622.2|11621.6|11619|11618.3|219
1759949700000|2025-10-08 18:55:00|11620.7|11620.1|11620.3|11619.7|11622.5|11621.9|11619.6|11619|191
1759950000000|2025-10-08 19:00:00|11620.6|11620|11624.5|11623.9|11625.8|11625.2|11620.6|11620|196
1759950300000|2025-10-08 19:05:00|11624.6|11624|11622.5|11621.9|11625.6|11625|11622|11621.4|153
1759950600000|2025-10-08 19:10:00|11622.7|11622.1|11623.3|11622.7|11623.7|11623.1|11622.5|11621.9|140
1759950900000|2025-10-08 19:15:00|11623|11622.4|11622.6|11622|11623.6|11623|11622.3|11621.7|131
1759951200000|2025-10-08 19:20:00|11622.7|11622.1|11624.4|11623.8|11625.1|11624.5|11622.6|11622|71
1759951500000|2025-10-08 19:25:00|11624.5|11623.9|11624.6|11624|11625.7|11625.1|11623.6|11623|72
1759951800000|2025-10-08 19:30:00|11624.4|11623.8|11624.5|11623.9|11625.8|11625.1|11624|11623.4|114
1759952100000|2025-10-08 19:35:00|11624.4|11623.8|11624.5|11623.9|11625|11624.4|11623.4|11622.8|82
1759952400000|2025-10-08 19:40:00|11624.6|11624|11623.4|11622.8|11625.6|11625|11623.1|11622.5|80
1759952700000|2025-10-08 19:45:00|11623.5|11622.9|11626|11625.4|11626|11625.4|11623.5|11622.9|81
1759953000000|2025-10-08 19:50:00|11626.1|11625.5|11626.6|11626|11626.6|11626|11625.1|11624.5|56
1759953300000|2025-10-08 19:55:00|11626.5|11625.9|11628.2|11627.6|11628.5|11627.9|11626.5|11625.9|127
1759953600000|2025-10-08 20:00:00|11628.1|11627.5|11629.9|11629.3|11630.4|11629.8|11628.1|11627.5|88
1759953900000|2025-10-08 20:05:00|11630.1|11629.5|11630.1|11629.5|11631.4|11630.8|11629.9|11629.3|62
1759954200000|2025-10-08 20:10:00|11630|11629.4|11628.5|11627.9|11630|11629.4|11627.8|11627.2|67
1759954500000|2025-10-08 20:15:00|11628.6|11627.7|11631.4|11630.5|11631.4|11630.5|11628.6|11627.7|38
1759954800000|2025-10-08 20:20:00|11632.1|11630.8|11631.9|11631.3|11632.4|11631.7|11631.4|11630.6|37
1759955100000|2025-10-08 20:25:00|11631.4|11630.8|11627.9|11627.3|11631.4|11630.8|11627|11626.1|85
1759955400000|2025-10-08 20:30:00|11628|11627.4|11627.6|11626.7|11628.3|11627.4|11626.9|11626.3|55
1759955700000|2025-10-08 20:35:00|11627.4|11626.5|11629|11628.4|11629|11628.4|11626.6|11625.7|36
1759956000000|2025-10-08 20:40:00|11628.8|11628.2|11628.5|11627.9|11629.6|11629|11628.3|11627.7|45
1759956300000|2025-10-08 20:45:00|11628.2|11627.6|11630.4|11629.5|11630.5|11629.6|11627.7|11626.8|91
1759956600000|2025-10-08 20:50:00|11630.5|11629.6|11629.4|11628.5|11632.5|11631.6|11629|11628.1|155
1759956900000|2025-10-08 20:55:00|11629.9|11628.1|11632.7|11626.1|11633.6|11628.9|11629.6|11624.5|221
1759957200000|2025-10-08 21:00:00|11632.6|11626|11628.5|11621.9|11632.7|11626.1|11628.5|11621.9|6
1759957500000|2025-10-08 21:05:00|11629.6|11623|11630.2|11623.6|11632|11625.4|11628.1|11621.5|392
1759957800000|2025-10-08 21:10:00|11630.1|11623.5|11629.6|11623|11630.9|11624.3|11627.9|11621.3|426
1759958100000|2025-10-08 21:15:00|11630.3|11623.7|11629.6|11623|11630.5|11623.9|11628.2|11621.6|394
1759958400000|2025-10-08 21:20:00|11629.7|11623.1|11629.5|11622.9|11630.3|11623.7|11627.1|11620.5|398
1759958700000|2025-10-08 21:25:00|11627.7|11621.1|11630.5|11623.9|11630.6|11624|11627.6|11621|114
1759959000000|2025-10-08 21:30:00|11630.8|11624.2|11630.4|11623.8|11630.8|11624.2|11629.7|11623.1|82
1759959300000|2025-10-08 21:35:00|11630.5|11623.9|11629.6|11623|11630.5|11623.9|11629.6|11623|70
1759959600000|2025-10-08 21:40:00|11629.7|11623.1|11630.6|11624|11630.6|11624|11629.6|11623|30
1759959900000|2025-10-08 21:45:00|11630.5|11623.9|11631.8|11625.2|11631.8|11625.2|11630|11623.4|55
1759960200000|2025-10-08 21:50:00|11631.9|11625.3|11631.6|11625.2|11631.9|11625.3|11631.6|11625.1|52
1759960500000|2025-10-08 21:55:00|11631.7|11625.3|11631.9|11625.3|11632.4|11625.8|11631.5|11625.1|83
1759960800000|2025-10-08 22:00:00|11633.3|11626.7|11633.8|11632|11633.9|11632|11629.6|11625.9|123
1759961100000|2025-10-08 22:05:00|11633.5|11632.3|11634.9|11632.9|11634.9|11633.2|11633|11631.4|63
1759961400000|2025-10-08 22:10:00|11634.3|11632.8|11634.6|11632.9|11635.5|11633.8|11633.8|11631.9|91
1759961700000|2025-10-08 22:15:00|11634.7|11632.8|11633.9|11633|11635|11633.6|11632.8|11631.9|116
1759962000000|2025-10-08 22:20:00|11634|11633.1|11633.4|11632.5|11634|11633.1|11633.3|11632.2|26
1759962300000|2025-10-08 22:25:00|11633.5|11632.6|11632.9|11632|11633.8|11632.6|11632.8|11631.3|48
1759962600000|2025-10-08 22:30:00|11633.1|11632.2|11633.8|11632.9|11634.9|11634|11633.1|11631.9|55
1759962900000|2025-10-08 22:35:00|11633.9|11633|11632.6|11631.7|11633.9|11633|11632.3|11631.1|58
1759963200000|2025-10-08 22:40:00|11633|11632.1|11633.3|11632.4|11633.4|11632.5|11632.7|11631.8|24
1759963500000|2025-10-08 22:45:00|11633.4|11632.5|11633.3|11632.4|11633.5|11632.6|11633.1|11632.2|19
1759963800000|2025-10-08 22:50:00|11633.2|11632.3|11635|11634.1|11635.1|11634.2|11633.2|11632.3|55
1759964100000|2025-10-08 22:55:00|11634.8|11633.9|11633.7|11632.8|11635.2|11634.3|11633.7|11632.8|51
1759964400000|2025-10-08 23:00:00|11634|11632.9|11632.7|11631.8|11634|11632.9|11630.8|11629.9|68
1759964700000|2025-10-08 23:05:00|11632.9|11632|11632.7|11631.8|11633.1|11632.2|11632.6|11631.7|17
1759965000000|2025-10-08 23:10:00|11632.6|11631.7|11632.6|11631.7|11633.4|11632.5|11632.1|11631.2|61
1759965300000|2025-10-08 23:15:00|11632.7|11631.8|11631.6|11630.7|11632.9|11632|11631.4|11630.5|47
1759965600000|2025-10-08 23:20:00|11631.7|11630.8|11629.2|11628.3|11631.9|11631|11628.4|11627.5|72
1759965900000|2025-10-08 23:25:00|11629.9|11629|11629.3|11628.4|11630.2|11629.3|11628.7|11627.8|52
1759966200000|2025-10-08 23:30:00|11629.4|11628.5|11631|11630.1|11632.3|11631.4|11629.3|11628.4|62
1759966500000|2025-10-08 23:35:00|11631.1|11630.2|11630.7|11629.8|11632.7|11632|11630.7|11629.8|54
1759966800000|2025-10-08 23:40:00|11630.9|11630|11629.2|11628.6|11631.1|11630.5|11629.2|11628.3|45
1759967100000|2025-10-08 23:45:00|11629.6|11628.7|11629.5|11628.9|11629.6|11628.9|11628.7|11627.9|61
1759967400000|2025-10-08 23:50:00|11628.6|11628|11629.5|11628.9|11631.6|11631|11628.4|11627.8|106
1759967700000|2025-10-08 23:55:00|11629.3|11628.7|11629.3|11628.7|11630.4|11629.8|11628.5|11627.9|123
1759968000000|2025-10-09 00:00:00|11629.2|11628.6|11632.9|11632.3|11632.9|11632.3|11628.2|11627.6|181
1759968300000|2025-10-09 00:05:00|11632.7|11632.1|11633|11632.4|11633.6|11633|11632.3|11631.7|90
1759968600000|2025-10-09 00:10:00|11633.2|11632.6|11631.7|11631.1|11633.5|11632.9|11631.5|11630.9|86
1759968900000|2025-10-09 00:15:00|11632|11631.4|11633.4|11632.8|11633.6|11633|11630.7|11630.1|76
1759969200000|2025-10-09 00:20:00|11633.5|11632.9|11637.6|11637|11637.7|11637.1|11633.2|11632.6|126
1759969500000|2025-10-09 00:25:00|11637.7|11637.1|11637.7|11636.8|11638.3|11637.7|11637.1|11636.3|96
1759969800000|2025-10-09 00:30:00|11637.9|11637|11639.2|11638.3|11639.7|11638.8|11637.2|11636.3|95
1759970100000|2025-10-09 00:35:00|11639.3|11638.4|11639.7|11639.1|11640.5|11639.6|11639.3|11638.4|79
1759970400000|2025-10-09 00:40:00|11639.6|11639|11639.5|11638.9|11641.1|11640.5|11638.7|11638.1|76
1759970700000|2025-10-09 00:45:00|11639.6|11639|11639|11638.4|11639.7|11639.1|11637.3|11636.7|91
1759971000000|2025-10-09 00:50:00|11639.1|11638.5|11640.3|11639.7|11641.5|11640.9|11638.3|11637.7|183
1759971300000|2025-10-09 00:55:00|11639.7|11639.1|11637.6|11637|11639.7|11639.1|11636.3|11635.7|134
1759971600000|2025-10-09 01:00:00|11637.5|11636.9|11640.8|11640.2|11640.9|11640.3|11637|11636.4|296
1759971900000|2025-10-09 01:05:00|11640.9|11640.3|11643.6|11643|11645|11644.1|11640.4|11639.8|260
1759972200000|2025-10-09 01:10:00|11643.7|11643.1|11641.5|11640.6|11644.6|11644|11640.8|11639.9|203
1759972500000|2025-10-09 01:15:00|11641.2|11640.3|11643|11642.4|11644.2|11643.6|11640.6|11640|213
1759972800000|2025-10-09 01:20:00|11643.1|11642.5|11643.3|11642.7|11644.5|11643.9|11642.3|11641.7|167
1759973100000|2025-10-09 01:25:00|11643.4|11642.8|11645|11644.4|11645|11644.4|11643|11642.4|129
1759973400000|2025-10-09 01:30:00|11645.1|11644.5|11642.3|11641.7|11645.8|11645.2|11641|11640.4|152
1759973700000|2025-10-09 01:35:00|11642.6|11642|11641.4|11640.8|11642.6|11642|11641|11640.4|131
1759974000000|2025-10-09 01:40:00|11641.3|11640.7|11640.6|11639.7|11641.4|11640.7|11639.9|11639.3|104
1759974300000|2025-10-09 01:45:00|11641|11640.1|11638.5|11637.9|11641.1|11640.5|11638.4|11637.8|126
1759974600000|2025-10-09 01:50:00|11638.6|11638|11640.1|11639.5|11640.2|11639.6|11638.6|11638|91
1759974900000|2025-10-09 01:55:00|11640|11639.4|11640.5|11639.9|11640.7|11640.1|11639.4|11638.8|106
1759975200000|2025-10-09 02:00:00|11640.4|11639.8|11639.1|11638.5|11641.4|11640.8|11639.1|11638.5|107
1759975500000|2025-10-09 02:05:00|11639.2|11638.6|11640.8|11640.2|11641.1|11640.5|11639.1|11638.5|68
1759975800000|2025-10-09 02:10:00|11640.7|11640.1|11641.8|11641.2|11641.8|11641.2|11640|11639.4|64
1759976100000|2025-10-09 02:15:00|11641.7|11641.1|11639.2|11638.6|11641.9|11641.3|11639.1|11638.5|79
1759976400000|2025-10-09 02:20:00|11639.7|11639.1|11642.3|11641.7|11642.6|11642|11639.7|11639.1|63
1759976700000|2025-10-09 02:25:00|11642.2|11641.6|11642.1|11641.5|11643.1|11642.2|11641.4|11640.8|53
1759977000000|2025-10-09 02:30:00|11642|11641.4|11643.4|11642.8|11643.8|11643.2|11641.8|11641.2|99
1759977300000|2025-10-09 02:35:00|11643|11642.4|11645.3|11644.7|11645.8|11645.2|11643|11642.4|82
1759977600000|2025-10-09 02:40:00|11645.2|11644.6|11646.3|11645.4|11646.4|11645.5|11644.4|11643.8|74
1759977900000|2025-10-09 02:45:00|11646.2|11645.3|11647.6|11646.7|11647.6|11646.9|11646|11645.1|104
1759978200000|2025-10-09 02:50:00|11647.7|11646.8|11646.1|11645.5|11647.7|11646.9|11645.9|11645.1|81
1759978500000|2025-10-09 02:55:00|11645.9|11645.3|11644.5|11643.9|11646.3|11645.7|11643.7|11643.1|78
1759978800000|2025-10-09 03:00:00|11644.3|11643.7|11645.6|11645|11647.1|11646.5|11643.7|11643.1|97
1759979100000|2025-10-09 03:05:00|11645.5|11644.9|11643.9|11643.3|11646.1|11645.5|11643.5|11642.9|95
1759979400000|2025-10-09 03:10:00|11644|11643.4|11641.5|11640.9|11644|11643.4|11641.5|11640.9|68
1759979700000|2025-10-09 03:15:00|11641.7|11641.1|11641.2|11640.6|11642.1|11641.5|11640.9|11640.3|80
1759980000000|2025-10-09 03:20:00|11641.4|11640.5|11644|11643.4|11644.3|11643.7|11641.4|11640.5|90
1759980300000|2025-10-09 03:25:00|11643.7|11643.1|11644.1|11643.5|11644.9|11644.3|11643.7|11643.1|64
1759980600000|2025-10-09 03:30:00|11644.2|11643.6|11643.8|11642.9|11644.3|11643.7|11643.2|11642.3|50
1759980900000|2025-10-09 03:35:00|11643.9|11643|11645.6|11645|11645.8|11645.2|11643.7|11642.8|57
1759981200000|2025-10-09 03:40:00|11645.7|11645.1|11644.9|11644.3|11645.9|11645.3|11644.8|11644.2|57
1759981500000|2025-10-09 03:45:00|11645.2|11644.6|11644.8|11643.9|11646|11645.2|11644.6|11643.7|66
1759981800000|2025-10-09 03:50:00|11644.7|11643.8|11645.6|11645|11646|11645.4|11644.7|11643.8|44
1759982100000|2025-10-09 03:55:00|11645.7|11645.1|11645|11644.4|11646.6|11646|11643.8|11643.2|64
1759982400000|2025-10-09 04:00:00|11645.1|11644.1|11644.9|11644.3|11645.4|11644.8|11643.7|11643.1|40
1759982700000|2025-10-09 04:05:00|11644.8|11644.2|11645.2|11644.6|11645.9|11645.3|11644.8|11644.1|55
1759983000000|2025-10-09 04:10:00|11645.3|11644.7|11644.9|11644.3|11645.5|11644.9|11644.5|11643.9|56
1759983300000|2025-10-09 04:15:00|11644.8|11644.2|11644.7|11644.1|11645.8|11645.2|11644.6|11644|58
1759983600000|2025-10-09 04:20:00|11644.8|11644.2|11645.5|11644.9|11645.7|11645.1|11644.5|11643.9|55
1759983900000|2025-10-09 04:25:00|11645.8|11645.2|11644.2|11643.6|11645.8|11645.2|11644|11643.4|52
1759984200000|2025-10-09 04:30:00|11644.1|11643.5|11644.1|11643.5|11644.4|11643.8|11643.2|11642.6|53
1759984500000|2025-10-09 04:35:00|11643.9|11643.3|11643.3|11642.7|11644.3|11643.7|11643.2|11642.6|62
1759984800000|2025-10-09 04:40:00|11643.4|11642.8|11643.4|11642.8|11643.6|11643|11642.2|11641.6|45
1759985100000|2025-10-09 04:45:00|11643.7|11643.1|11646.8|11646.2|11646.8|11646.2|11643.7|11643.1|50
1759985400000|2025-10-09 04:50:00|11646.7|11646.1|11646.4|11645.8|11647.5|11646.8|11646|11645.4|59
1759985700000|2025-10-09 04:55:00|11645.9|11645.3|11646.1|11645.5|11646.7|11646.1|11645.8|11645.2|59
1759986000000|2025-10-09 05:00:00|11645.9|11645.3|11646.9|11646.3|11647.1|11646.4|11645.8|11645.2|61
1759986300000|2025-10-09 05:05:00|11646.8|11646.2|11648.6|11647.7|11648.9|11648|11646.7|11646.1|68
1759986600000|2025-10-09 05:10:00|11648.5|11647.6|11648|11647.4|11649|11648.1|11647.5|11646.6|85
1759986900000|2025-10-09 05:15:00|11648.1|11647.2|11646.3|11645.7|11648.1|11647.3|11646.1|11645.5|70
1759987200000|2025-10-09 05:20:00|11646.4|11645.8|11644.7|11644.1|11646.4|11645.8|11644.5|11643.9|72
1759987500000|2025-10-09 05:25:00|11644.5|11643.9|11644.4|11643.8|11644.9|11644.3|11643.9|11643.3|72
1759987800000|2025-10-09 05:30:00|11644.5|11643.9|11644.1|11643.5|11644.9|11644.3|11643.2|11642.6|85
1759988100000|2025-10-09 05:35:00|11644.2|11643.6|11644.4|11643.8|11645.4|11644.8|11644.1|11643.5|84
1759988400000|2025-10-09 05:40:00|11644.5|11643.5|11643.3|11642.7|11644.5|11643.6|11641.7|11640.8|89
1759988700000|2025-10-09 05:45:00|11643.2|11642.6|11641.7|11641.1|11643.6|11643|11641.5|11640.9|70
1759989000000|2025-10-09 05:50:00|11641.9|11641.3|11641.3|11640.7|11642.5|11641.9|11640.9|11640.1|92
1759989300000|2025-10-09 05:55:00|11641.1|11640.5|11638.8|11637.9|11641.6|11641|11638.4|11637.8|139
1759989600000|2025-10-09 06:00:00|11638.2|11637.3|11636.3|11635.7|11639.1|11638.5|11634.3|11633.4|246
1759989900000|2025-10-09 06:05:00|11636.8|11636.2|11632.9|11632.3|11636.8|11636.2|11631.7|11630.8|241
1759990200000|2025-10-09 06:10:00|11632.8|11632.2|11630.9|11630|11633.6|11632.7|11628.1|11627.5|271
1759990500000|2025-10-09 06:15:00|11631|11630.1|11629|11628.4|11634.7|11633.9|11628.9|11628.3|258
1759990800000|2025-10-09 06:20:00|11628.2|11627.6|11628.8|11627.9|11630|11629.4|11625.9|11625.3|278
1759991100000|2025-10-09 06:25:00|11628.6|11627.7|11623.7|11623.1|11629.3|11628.7|11623|11622.4|331
1759991400000|2025-10-09 06:30:00|11623.8|11623.2|11623.3|11622.7|11625.1|11624.2|11621.6|11621|378
1759991700000|2025-10-09 06:35:00|11623.2|11622.6|11623.4|11622.8|11625.2|11624.6|11620.4|11619.5|328
1759992000000|2025-10-09 06:40:00|11623.3|11622.7|11619.3|11618.7|11623.3|11622.7|11618.4|11617.8|274
1759992300000|2025-10-09 06:45:00|11619|11618.4|11617.1|11616.5|11620.5|11619.7|11616.4|11615.8|255
1759992600000|2025-10-09 06:50:00|11616.8|11616.2|11614.8|11614.2|11617.4|11616.5|11613.1|11612.5|335
1759992900000|2025-10-09 06:55:00|11614.9|11614.3|11616.3|11615.4|11616.5|11615.9|11611.9|11611|319
1759993200000|2025-10-09 07:00:00|11616.5|11615.6|11618.9|11618.3|11620|11619.1|11616.5|11615.6|463
1759993500000|2025-10-09 07:05:00|11618.8|11618.2|11620.8|11620.2|11622.2|11621.3|11618.7|11618|348
1759993800000|2025-10-09 07:10:00|11621.1|11619.9|11619.9|11619.3|11623.9|11623|11619.8|11619.2|366
1759994100000|2025-10-09 07:15:00|11620.6|11620|11617.8|11617.2|11620.6|11620|11615.5|11614.9|260
1759994400000|2025-10-09 07:20:00|11617.7|11617.1|11617.3|11616.7|11618.4|11617.5|11615|11614.4|267
1759994700000|2025-10-09 07:25:00|11617.2|11616.6|11614.8|11614.2|11618.4|11617.8|11613.6|11613|165
1759995000000|2025-10-09 07:30:00|11614.9|11614.3|11615.3|11614.7|11617.6|11616.9|11614.7|11613.8|227
1759995300000|2025-10-09 07:35:00|11615.4|11614.8|11611.6|11610.7|11615.7|11614.8|11611.1|11610.5|229
1759995600000|2025-10-09 07:40:00|11611.3|11610.4|11612.2|11611.6|11612.8|11612|11607.1|11606.5|292
1759995900000|2025-10-09 07:45:00|11612|11611.4|11613.4|11612.5|11616.3|11615.4|11611.8|11610.9|281
1759996200000|2025-10-09 07:50:00|11613.6|11612.7|11613.8|11612.9|11615.3|11614.4|11612.1|11611.2|209
1759996500000|2025-10-09 07:55:00|11613.7|11612.8|11611.6|11611|11613.7|11612.8|11609.3|11608.4|263
1759996800000|2025-10-09 08:00:00|11611.4|11610.8|11610|11609.1|11613|11612.1|11609.8|11609.1|246
1759997100000|2025-10-09 08:05:00|11609.8|11608.9|11613.6|11612.7|11614|11613.1|11607.5|11606.9|221
1759997400000|2025-10-09 08:10:00|11613.7|11612.8|11612.2|11611.6|11613.8|11613|11611.3|11610.4|167
1759997700000|2025-10-09 08:15:00|11611.9|11611.3|11614.4|11613.5|11615.2|11614.3|11611.6|11611|178
1759998000000|2025-10-09 08:20:00|11614.3|11613.4|11611.7|11611.1|11614.9|11614.1|11611.2|11610.6|201
1759998300000|2025-10-09 08:25:00|11611.5|11610.9|11611.8|11611.2|11612.3|11611.7|11610.6|11610|152
1759998600000|2025-10-09 08:30:00|11611.7|11611.1|11605.2|11604.6|11611.7|11611.1|11604.9|11604.3|260
1759998900000|2025-10-09 08:35:00|11605.3|11604.7|11605.6|11605|11605.7|11605.1|11603.7|11603.1|160
1759999200000|2025-10-09 08:40:00|11605.5|11604.9|11612.1|11611.5|11614.9|11614.3|11605.5|11604.9|375
1759999500000|2025-10-09 08:45:00|11612.2|11611.6|11608.8|11608.2|11612.2|11611.6|11606.9|11606.1|357
1759999800000|2025-10-09 08:50:00|11608.5|11607.9|11609.3|11608.7|11609.9|11609.3|11607.8|11607.2|159
1760000100000|2025-10-09 08:55:00|11609.4|11608.8|11612.7|11612.1|11613.5|11612.6|11604.4|11603.8|286
1760000400000|2025-10-09 09:00:00|11612.8|11612.2|11622.9|11622.3|11624.5|11623.6|11611.9|11611.3|404
1760000700000|2025-10-09 09:05:00|11623.4|11622.8|11615.6|11615|11624.6|11623.7|11615.1|11614.5|676
1760001000000|2025-10-09 09:10:00|11615.8|11615.2|11614.4|11613.8|11618.6|11618|11613.8|11613.2|280
1760001300000|2025-10-09 09:15:00|11614.3|11613.7|11617.2|11616.6|11619|11618.4|11611.4|11610.8|292
1760001600000|2025-10-09 09:20:00|11617.3|11616.7|11619.4|11618.8|11620.7|11619.8|11617.3|11616.7|214
1760001900000|2025-10-09 09:25:00|11619.6|11619|11621.7|11621.1|11621.9|11621.3|11618|11617.4|286
1760002200000|2025-10-09 09:30:00|11621.1|11620.5|11623.6|11623|11623.8|11623.2|11620|11619.4|188
1760002500000|2025-10-09 09:35:00|11623.5|11622.9|11623.9|11623.3|11625.8|11624.9|11621.1|11620.5|240
1760002800000|2025-10-09 09:40:00|11623.8|11623.2|11623.8|11623.2|11624.4|11623.8|11621.6|11620.9|215
1760003100000|2025-10-09 09:45:00|11623.9|11623.3|11623.2|11622.3|11624|11623.4|11621.8|11621.2|176
1760003400000|2025-10-09 09:50:00|11623.5|11622.6|11624.6|11624|11624.8|11624.2|11620.6|11620|169
1760003700000|2025-10-09 09:55:00|11624.8|11624.2|11626.2|11625.6|11627.5|11626.9|11624.5|11623.9|273
1760004000000|2025-10-09 10:00:00|11626.9|11626.3|11625.6|11625|11627.5|11626.7|11624.4|11623.8|175
1760004300000|2025-10-09 10:05:00|11625.7|11625.1|11625.9|11625.3|11627.4|11626.8|11624.8|11624.2|114
1760004600000|2025-10-09 10:10:00|11626|11625.4|11624.9|11624.3|11626.8|11626.2|11624.5|11623.9|125
1760004900000|2025-10-09 10:15:00|11625|11624.4|11622.8|11622.2|11625|11624.4|11620.6|11620|159
1760005200000|2025-10-09 10:20:00|11622.9|11622.3|11625.8|11625.2|11626.3|11625.7|11621.7|11621.1|138
1760005500000|2025-10-09 10:25:00|11625.7|11625.1|11623.9|11623.3|11625.8|11625.2|11623.2|11622.6|121
1760005800000|2025-10-09 10:30:00|11623.8|11623.2|11620|11619.4|11624.3|11623.7|11619.8|11619.2|140
1760006100000|2025-10-09 10:35:00|11620.2|11619.6|11618.7|11618.1|11620.4|11619.8|11617.8|11617.2|144
1760006400000|2025-10-09 10:40:00|11618.6|11618|11617.5|11616.9|11618.7|11618.1|11615.8|11615.2|160
1760006700000|2025-10-09 10:45:00|11617.9|11617.3|11617.7|11617.1|11619.5|11618.9|11616.2|11615.3|155
1760007000000|2025-10-09 10:50:00|11618|11617.4|11614.4|11613.8|11618.5|11617.9|11613.4|11612.8|158
1760007300000|2025-10-09 10:55:00|11614.5|11613.9|11618.8|11618.2|11620.9|11620.3|11614.2|11613.4|324
1760007600000|2025-10-09 11:00:00|11618.9|11618.3|11612.9|11612.3|11621.3|11620.7|11612.4|11611.8|348
1760007900000|2025-10-09 11:05:00|11612.8|11612.2|11610.6|11610|11613.5|11612.9|11609.7|11609.1|219
1760008200000|2025-10-09 11:10:00|11610.7|11610.1|11610.4|11609.8|11613.2|11612.3|11610|11609.4|189
1760008500000|2025-10-09 11:15:00|11610.2|11609.6|11613.8|11613.2|11614.2|11613.6|11610|11609.4|101
1760008800000|2025-10-09 11:20:00|11613.6|11613|11614.5|11613.9|11617.1|11616.2|11613.2|11612.6|118
1760009100000|2025-10-09 11:25:00|11614.4|11613.8|11616.5|11615.3|11616.5|11615.5|11612.6|11612|107
1760009400000|2025-10-09 11:30:00|11616.4|11615|11617.9|11617|11618.1|11617.2|11615.3|11614.4|156
1760009700000|2025-10-09 11:35:00|11617.8|11616.9|11617.5|11616.6|11618.5|11617.6|11615.8|11615.2|166
1760010000000|2025-10-09 11:40:00|11617.6|11616.7|11621.2|11620.3|11622|11621.1|11617.6|11616.7|226
1760010300000|2025-10-09 11:45:00|11621.6|11620.7|11619.7|11619.1|11622.6|11621.7|11619.5|11618.6|177
1760010600000|2025-10-09 11:50:00|11619.6|11619|11619|11618.4|11620.5|11619.7|11618.1|11617.5|140
1760010900000|2025-10-09 11:55:00|11618.5|11617.6|11612.8|11612.2|11618.7|11617.8|11612.6|11612|405
1760011200000|2025-10-09 12:00:00|11612.7|11612.1|11613.7|11613.1|11615.3|11614.6|11609.4|11608.8|379
1760011500000|2025-10-09 12:05:00|11613.6|11613|11611.7|11611.1|11615.1|11614.5|11611|11610.4|228
1760011800000|2025-10-09 12:10:00|11611.6|11611|11609.9|11609|11612.1|11611.5|11609|11608.4|246
1760012100000|2025-10-09 12:15:00|11610|11609.1|11609.6|11609|11613|11612.4|11608.8|11608.2|242
1760012400000|2025-10-09 12:20:00|11609.5|11608.9|11607.3|11606.7|11609.7|11609.1|11605.7|11605.1|225
1760012700000|2025-10-09 12:25:00|11607.2|11606.6|11610|11607.9|11611.4|11610.8|11607|11606.4|156
1760013000000|2025-10-09 12:30:00|11608.9|11608|11614.5|11613.6|11615.4|11614.6|11607.4|11606.8|216
1760013300000|2025-10-09 12:35:00|11614.3|11613.4|11613.2|11612.6|11615.6|11614.9|11611.9|11611.1|364
1760013600000|2025-10-09 12:40:00|11613.1|11612.5|11614|11613.4|11614.5|11613.6|11609.1|11608.5|364
1760013900000|2025-10-09 12:45:00|11613.9|11613.3|11612.9|11612.3|11615.1|11614.5|11611.6|11611|263
1760014200000|2025-10-09 12:50:00|11612.7|11612.1|11613.1|11612.5|11614.6|11613.8|11611.2|11610.6|245
1760014500000|2025-10-09 12:55:00|11613|11612.4|11615.5|11614.9|11616.8|11616.1|11612.4|11611.8|308
1760014800000|2025-10-09 13:00:00|11615.4|11614.8|11610.2|11609.6|11616.4|11615.8|11609.6|11609|327
1760015100000|2025-10-09 13:05:00|11610.3|11609.7|11609.2|11608.3|11624.2|11623|11608.9|11608|962
1760015400000|2025-10-09 13:10:00|11609.6|11608.7|11614.9|11614|11622|11621.1|11609.4|11608.5|956
1760015700000|2025-10-09 13:15:00|11615|11614.1|11609.9|11609|11617.8|11616.9|11609.2|11608.6|489
1760016000000|2025-10-09 13:20:00|11610|11609.1|11610.2|11609.6|11610.7|11610.1|11606.5|11605.6|331
1760016300000|2025-10-09 13:25:00|11610.3|11609.7|11614.2|11613.6|11614.5|11613.9|11608.1|11607.2|374
1760016600000|2025-10-09 13:30:00|11614.3|11613.7|11610.4|11609.8|11615.4|11614.8|11609.6|11609|373
1760016900000|2025-10-09 13:35:00|11610.3|11609.7|11605.7|11605.1|11610.3|11609.7|11604.5|11603.9|335
1760017200000|2025-10-09 13:40:00|11605.8|11605.2|11595.6|11595|11607.5|11606.7|11592.1|11591.5|762
1760017500000|2025-10-09 13:45:00|11595.5|11594.9|11600.4|11599.5|11601.4|11600.8|11592.9|11592.3|598
1760017800000|2025-10-09 13:50:00|11600.2|11599.3|11602|11601.4|11605.4|11604.8|11599.7|11599.1|449
1760018100000|2025-10-09 13:55:00|11601.9|11601.3|11602.7|11602.1|11604.9|11604.3|11599.9|11599.3|554
1760018400000|2025-10-09 14:00:00|11602.6|11602|11593.2|11592.6|11602.9|11602.3|11591.8|11590.9|705
1760018700000|2025-10-09 14:05:00|11593.3|11592.7|11596.8|11596.2|11599.5|11598.9|11592.8|11592.2|403
1760019000000|2025-10-09 14:10:00|11596.6|11596|11597.5|11596.9|11598.1|11597.5|11593.6|11593|451
1760019300000|2025-10-09 14:15:00|11597.4|11596.8|11597|11596.4|11600.8|11600.2|11595.2|11594.6|408
1760019600000|2025-10-09 14:20:00|11596.8|11596.2|11585.6|11585|11596.8|11596.2|11584.4|11583.2|680
1760019900000|2025-10-09 14:25:00|11585.7|11585.1|11580.6|11580|11588.1|11587.5|11578.3|11577.7|692
1760020200000|2025-10-09 14:30:00|11579.9|11579.3|11582.8|11581.9|11583.1|11582.2|11577.8|11577.2|632
1760020500000|2025-10-09 14:35:00|11582.7|11581.8|11581.8|11581.2|11583.6|11583|11576.9|11576.3|507
1760020800000|2025-10-09 14:40:00|11581.5|11580.9|11579.2|11578.3|11583.4|11582.7|11578.8|11577.8|482
1760021100000|2025-10-09 14:45:00|11579.1|11578.2|11581.5|11580.9|11582.8|11581.9|11577.4|11576.7|382
1760021400000|2025-10-09 14:50:00|11581.6|11581|11588|11587.1|11588.3|11587.7|11581.2|11580.6|516
1760021700000|2025-10-09 14:55:00|11587.9|11587|11581.7|11581.1|11588.8|11588.2|11580.5|11579.9|541
1760022000000|2025-10-09 15:00:00|11581.4|11580.8|11576.5|11575.6|11582.4|11581.8|11575.5|11574.6|527
1760022300000|2025-10-09 15:05:00|11576.4|11575.8|11566.6|11566|11576.4|11575.8|11562.8|11562.2|727
1760022600000|2025-10-09 15:10:00|11566.7|11566.1|11569.5|11568.9|11570.3|11569.7|11566.4|11565.8|369
1760022900000|2025-10-09 15:15:00|11569.4|11568.8|11575.8|11575.2|11577|11576.4|11568.4|11567.8|417
1760023200000|2025-10-09 15:20:00|11575.7|11575.1|11564.7|11563.8|11576|11575.4|11562.8|11562.2|498
1760023500000|2025-10-09 15:25:00|11565|11564.1|11557.8|11557.2|11565.7|11565.1|11557.5|11556.8|532
1760023800000|2025-10-09 15:30:00|11557.9|11557.3|11558.7|11557.8|11559.5|11558.9|11554.6|11553.9|474
1760024100000|2025-10-09 15:35:00|11558.8|11557.9|11552.8|11552.2|11560|11559.4|11552.8|11552.2|454
1760024400000|2025-10-09 15:40:00|11552.9|11552.3|11549.3|11548.7|11553.1|11552.5|11547.3|11546.7|582
1760024700000|2025-10-09 15:45:00|11549.2|11548.6|11553.3|11552.4|11553.7|11553.1|11548.2|11547.6|394
1760025000000|2025-10-09 15:50:00|11553.2|11552.3|11555.9|11555.3|11558.1|11557.5|11553.1|11552.3|367
1760025300000|2025-10-09 15:55:00|11556|11555.4|11559.2|11558.6|11559.2|11558.6|11552|11551.4|373
1760025600000|2025-10-09 16:00:00|11559.3|11558.7|11559.4|11558.8|11563.9|11563.3|11558.5|11557.9|423
1760025900000|2025-10-09 16:05:00|11559.5|11558.9|11557|11556.4|11560.3|11559.7|11556.6|11556|206
1760026200000|2025-10-09 16:10:00|11556.9|11556.3|11555.6|11555|11557.2|11556.6|11554.5|11553.6|250
1760026500000|2025-10-09 16:15:00|11555.5|11554.9|11556.4|11555.8|11558|11557.4|11554.7|11554.1|183
1760026800000|2025-10-09 16:20:00|11556.5|11555.9|11556.5|11555.9|11557.1|11556.5|11553.2|11552.6|217
1760027100000|2025-10-09 16:25:00|11556.4|11555.8|11559.1|11558.5|11559.4|11558.8|11555.9|11555.3|187
1760027400000|2025-10-09 16:30:00|11559|11558.4|11554.3|11553.7|11560.2|11559.6|11554.3|11553.7|147
1760027700000|2025-10-09 16:35:00|11554|11553.4|11556|11555.4|11556.3|11555.7|11553|11552.4|214
1760028000000|2025-10-09 16:40:00|11556.6|11556|11557|11556.4|11558.5|11557.9|11553.7|11553.1|259
1760028300000|2025-10-09 16:45:00|11556.7|11556.1|11560|11559.4|11560.1|11559.5|11554.4|11553.5|294
1760028600000|2025-10-09 16:50:00|11559.9|11559.3|11558.3|11557.7|11560.9|11560.3|11557.4|11556.8|212
1760028900000|2025-10-09 16:55:00|11558.9|11558.3|11558.1|11557.5|11558.9|11558.3|11553.3|11552.7|293
1760029200000|2025-10-09 17:00:00|11558|11557.2|11560.4|11559.8|11563.7|11563.1|11557.6|11556.7|356
1760029500000|2025-10-09 17:05:00|11560.3|11559.7|11562.2|11561.6|11562.9|11562.3|11556.1|11555.5|244
1760029800000|2025-10-09 17:10:00|11562.3|11561.7|11562|11561.4|11562.8|11562.2|11560.9|11560.3|232
1760030100000|2025-10-09 17:15:00|11562.4|11561.8|11561.9|11561.3|11563.5|11562.9|11558.2|11557.6|290
1760030400000|2025-10-09 17:20:00|11561.8|11561.2|11564.2|11563.6|11564.3|11563.7|11560.9|11560.3|195
1760030700000|2025-10-09 17:25:00|11564.1|11563.5|11564.7|11564.1|11566.5|11565.9|11563.7|11563|251
1760031000000|2025-10-09 17:30:00|11564.8|11564.2|11563.7|11563.1|11565|11564.4|11561.8|11561.2|205
1760031300000|2025-10-09 17:35:00|11563.8|11563.2|11562.3|11561.7|11563.9|11563.3|11561.9|11561.3|179
1760031600000|2025-10-09 17:40:00|11562.1|11561.5|11559|11558.4|11562.5|11561.9|11556.7|11556.1|255
1760031900000|2025-10-09 17:45:00|11558.9|11558.3|11557.1|11556.5|11559.1|11558.5|11554.7|11554.1|167
1760032200000|2025-10-09 17:50:00|11557.3|11556.7|11558.1|11557.5|11559.6|11559|11555.3|11554.7|185
1760032500000|2025-10-09 17:55:00|11558|11557.4|11560.4|11559.8|11560.7|11560.1|11558|11557.4|187
1760032800000|2025-10-09 18:00:00|11560.3|11559.7|11558.7|11558.1|11560.6|11560|11557.4|11556.8|207
1760033100000|2025-10-09 18:05:00|11558.8|11558.2|11558.4|11557.8|11560.2|11559.6|11558|11557.4|118
1760033400000|2025-10-09 18:10:00|11558.1|11557.5|11558.6|11558|11560.3|11559.7|11557.7|11557.1|110
1760033700000|2025-10-09 18:15:00|11558.5|11557.9|11560.8|11560.2|11561|11560.4|11558.2|11557.6|125
1760034000000|2025-10-09 18:20:00|11560.5|11559.9|11558.3|11557.7|11560.7|11560.1|11558.1|11557.5|97
1760034300000|2025-10-09 18:25:00|11558.4|11557.8|11557.7|11557.1|11559.7|11559.1|11557.1|11556.5|87
1760034600000|2025-10-09 18:30:00|11557.6|11557|11555.6|11555|11558.1|11557.5|11554.6|11554|115
1760034900000|2025-10-09 18:35:00|11555.5|11554.9|11555.9|11555.3|11556.1|11555.5|11553.9|11553.3|110
1760035200000|2025-10-09 18:40:00|11556.1|11555.5|11555.2|11554.6|11556.1|11555.5|11554.7|11554.1|86
1760035500000|2025-10-09 18:45:00|11555.3|11554.7|11550.5|11549.6|11555.5|11554.9|11550.4|11549.5|126
1760035800000|2025-10-09 18:50:00|11550.3|11549.4|11546.2|11545.6|11550.9|11550.3|11542.7|11542.1|335
1760036100000|2025-10-09 18:55:00|11546.1|11545.5|11546.8|11546.2|11548.9|11548.3|11544.7|11544.1|216
1760036400000|2025-10-09 19:00:00|11547.3|11546.7|11551|11550.4|11551.6|11551|11547.2|11546.6|186
1760036700000|2025-10-09 19:05:00|11550.9|11550.3|11551.1|11550.5|11551.8|11551.2|11549.6|11549|124
1760037000000|2025-10-09 19:10:00|11551.2|11550.6|11552.8|11552.2|11553.2|11552.6|11551.2|11550.6|128
1760037300000|2025-10-09 19:15:00|11552.9|11552.3|11552|11551.4|11553.5|11552.9|11550.4|11549.8|90
1760037600000|2025-10-09 19:20:00|11551.7|11551.1|11554.3|11553.7|11554.6|11554|11551.1|11550.5|125
1760037900000|2025-10-09 19:25:00|11554.2|11553.6|11555|11554.4|11555.9|11555.3|11553.3|11552.7|113
1760038200000|2025-10-09 19:30:00|11554.9|11554.3|11556.7|11556.1|11557.3|11556.7|11553.8|11553.2|138
1760038500000|2025-10-09 19:35:00|11556.9|11556.3|11560.5|11559.9|11560.6|11560|11556.9|11556.3|148
1760038800000|2025-10-09 19:40:00|11560.6|11560|11558.7|11558.1|11561.3|11560.7|11557.9|11557.3|125
1760039100000|2025-10-09 19:45:00|11558.6|11558|11560.3|11559.7|11561|11560.4|11557.3|11556.7|127
1760039400000|2025-10-09 19:50:00|11560.2|11559.6|11559.4|11558.8|11561.8|11561.2|11558.5|11557.9|123
1760039700000|2025-10-09 19:55:00|11559|11558.4|11560.1|11559.5|11561.3|11560.7|11557.9|11557.3|135
1760040000000|2025-10-09 20:00:00|11559.6|11559|11562.7|11561.8|11562.9|11562|11559.1|11558.5|96
1760040300000|2025-10-09 20:05:00|11563.2|11562.3|11565|11564.4|11565.1|11564.5|11562.7|11562.1|114
1760040600000|2025-10-09 20:10:00|11564.5|11563.9|11564.4|11563.8|11564.7|11564.1|11563.6|11563|47
1760040900000|2025-10-09 20:15:00|11564.3|11563.7|11563.3|11562.7|11565.1|11564.5|11563.3|11562.7|51
1760041200000|2025-10-09 20:20:00|11563|11562.4|11564.6|11564|11564.7|11564.1|11561.6|11561|67
1760041500000|2025-10-09 20:25:00|11564.7|11564.1|11565.4|11564.8|11565.7|11565.1|11564.1|11563.5|49
1760041800000|2025-10-09 20:30:00|11564.2|11563.6|11566|11565.4|11566.9|11566.1|11563.5|11562.9|89
1760042100000|2025-10-09 20:35:00|11565.9|11565.3|11563.2|11562.6|11567|11566.4|11563|11562.4|74
1760042400000|2025-10-09 20:40:00|11563.3|11562.4|11563.6|11562.7|11564.2|11563.5|11563|11562.4|67
1760042700000|2025-10-09 20:45:00|11563.5|11562.6|11565.3|11564.4|11565.7|11564.8|11563.5|11562.6|86
1760043000000|2025-10-09 20:50:00|11565.6|11564.7|11564.9|11564|11566.4|11565.5|11564.3|11563.4|102
1760043300000|2025-10-09 20:55:00|11565.3|11563.8|11565.6|11562.4|11566.3|11563.8|11564.1|11561.5|207
1760043600000|2025-10-09 21:00:00|11566.1|11562.1|11562.5|11555.9|11566.1|11562.1|11561.5|11554.9|8
1760043900000|2025-10-09 21:05:00|11562.3|11555.7|11566.5|11559.9|11567.3|11560.7|11562.3|11555.7|23
1760044200000|2025-10-09 21:10:00|11566.2|11559.6|11565.4|11558.8|11566.2|11559.6|11562.9|11556.3|29
1760044500000|2025-10-09 21:15:00|11565.3|11558.7|11565.3|11558.7|11566|11559.4|11565.1|11558.5|11
1760044800000|2025-10-09 21:20:00|11565.5|11558.9|11565.7|11559.1|11565.7|11559.1|11565.3|11558.7|15
1760045100000|2025-10-09 21:25:00|11566.1|11559.5|11566.4|11559.8|11567.4|11561.1|11566.1|11559.5|19
1760045400000|2025-10-09 21:30:00|11566.3|11559.7|11566.4|11559.8|11566.4|11559.8|11565.8|11559.2|15
1760045700000|2025-10-09 21:35:00|11566.3|11559.7|11566.3|11559.7|11566.4|11559.8|11566.2|11559.6|13
1760046000000|2025-10-09 21:40:00|11566.4|11559.8|11567.6|11561|11568.8|11562.2|11566.4|11559.8|19
1760046300000|2025-10-09 21:45:00|11567.5|11560.9|11568.5|11562.5|11568.8|11562.5|11567.5|11560.9|12
1760046600000|2025-10-09 21:50:00|11568.4|11562.6|11570|11563.4|11570|11563.4|11568.2|11562.4|33
1760046900000|2025-10-09 21:55:00|11569.9|11563.3|11569.3|11562.7|11570|11563.4|11569|11562.7|17
1760047200000|2025-10-09 22:00:00|11569.4|11562.8|11565.3|11562.4|11570.1|11565.9|11565.2|11561.8|153
1760047500000|2025-10-09 22:05:00|11565|11562.7|11566.2|11564.3|11566.2|11564.3|11564.4|11562.6|85
1760047800000|2025-10-09 22:10:00|11565.6|11564.7|11564.5|11563.6|11565.7|11564.7|11564.5|11562.8|78
1760048100000|2025-10-09 22:15:00|11564.6|11563.7|11565.2|11564.3|11565.4|11564.3|11564|11562.8|62
1760048400000|2025-10-09 22:20:00|11564.9|11564|11563.4|11562.5|11565.1|11564.2|11563.4|11562.5|34
1760048700000|2025-10-09 22:25:00|11563.3|11562.4|11563.5|11562.6|11563.7|11562.8|11561.9|11561|37
1760049000000|2025-10-09 22:30:00|11563.6|11562.7|11563.5|11562.6|11563.6|11562.7|11563.1|11562.2|30
1760049300000|2025-10-09 22:35:00|11563.6|11562.7|11564.1|11563.2|11564.6|11563.7|11563.4|11562.5|33
1760049600000|2025-10-09 22:40:00|11564|11563.1|11564|11563.1|11564.5|11563.6|11563.6|11562.7|28
1760049900000|2025-10-09 22:45:00|11564.1|11563.2|11565|11564.1|11565.2|11564.3|11564.1|11563.2|22
1760050200000|2025-10-09 22:50:00|11564.9|11564|11565.6|11564.7|11565.7|11564.8|11564.8|11563.9|30
1760050500000|2025-10-09 22:55:00|11565.7|11564.8|11565.6|11564.7|11566.2|11565.3|11565.2|11564.3|35
1760050800000|2025-10-09 23:00:00|11565.5|11564.6|11562|11561.1|11565.5|11564.6|11561.4|11560.5|94
1760051100000|2025-10-09 23:05:00|11562.1|11561.2|11560.4|11559.5|11562.1|11561.2|11560|11559.1|64
1760051400000|2025-10-09 23:10:00|11560.3|11559.4|11559.4|11558.5|11560.6|11559.7|11557.7|11556.8|103
1760051700000|2025-10-09 23:15:00|11559.9|11559|11562.2|11561.6|11562.9|11562|11559.5|11558.6|43
1760052000000|2025-10-09 23:20:00|11562.1|11561.5|11563.4|11562.5|11564.2|11563.4|11561.9|11561|114
1760052300000|2025-10-09 23:25:00|11564.2|11563.3|11563.3|11562.7|11564.4|11563.5|11562.5|11561.6|37
1760052600000|2025-10-09 23:30:00|11563.4|11562.8|11564.1|11563.5|11564.1|11563.5|11562.2|11561.6|65
1760052900000|2025-10-09 23:35:00|11564|11563.4|11564.7|11564.1|11565.7|11565.1|11563.9|11563.3|107
1760053200000|2025-10-09 23:40:00|11564.6|11564|11565.3|11564.7|11565.4|11564.7|11564.2|11563.6|54
1760053500000|2025-10-09 23:45:00|11565.6|11565|11565.7|11565.1|11566.5|11565.9|11564.9|11564.3|49
1760053800000|2025-10-09 23:50:00|11565.6|11565|11565.7|11565.1|11566.7|11566.1|11565.2|11564.6|46
1760054100000|2025-10-09 23:55:00|11565.6|11565|11566|11565.4|11566.9|11566.3|11565.1|11564.5|65
1760054400000|2025-10-10 00:00:00|11565.8|11565.2|11564.7|11564.1|11566.8|11566.2|11563.2|11562.6|127
1760054700000|2025-10-10 00:05:00|11564.6|11564|11562.9|11562|11564.6|11564|11562.1|11561.5|92
1760055000000|2025-10-10 00:10:00|11562.8|11561.9|11563.2|11562.6|11564|11563.4|11561.4|11560.7|93
1760055300000|2025-10-10 00:15:00|11563.3|11562.7|11563.5|11562.9|11564.7|11564.1|11563.1|11562.5|72
1760055600000|2025-10-10 00:20:00|11563.2|11562.6|11562.8|11562.2|11563.9|11563.3|11562.2|11561.6|53
1760055900000|2025-10-10 00:25:00|11562.7|11562.1|11563.5|11562.9|11566.3|11565.4|11562.7|11562.1|61
1760056200000|2025-10-10 00:30:00|11563.4|11562.8|11563.4|11562.5|11564.5|11563.9|11562.2|11561.3|71
1760056500000|2025-10-10 00:35:00|11563.5|11562.6|11566.1|11565.5|11566.5|11565.9|11563.1|11562.5|59
1760056800000|2025-10-10 00:40:00|11565.8|11565.2|11565.3|11564.7|11566.7|11566.1|11564.9|11564.3|78
1760057100000|2025-10-10 00:45:00|11565.1|11564.5|11566.6|11566|11567|11566.4|11564.9|11564.3|87
1760057400000|2025-10-10 00:50:00|11566.5|11565.9|11570.7|11570.1|11571|11570.4|11566.1|11565.5|128
1760057700000|2025-10-10 00:55:00|11570.6|11570|11568.5|11567.6|11571.5|11570.6|11567.7|11567.1|154
1760058000000|2025-10-10 01:00:00|11568.3|11567.4|11568.8|11568.2|11569.9|11569.3|11565.8|11565.1|149
1760058300000|2025-10-10 01:05:00|11568.9|11568.3|11567.5|11566.9|11571.8|11571.2|11567.2|11566.6|160
1760058600000|2025-10-10 01:10:00|11567.6|11567|11568.1|11567.2|11568.3|11567.6|11566.6|11566|77
1760058900000|2025-10-10 01:15:00|11568|11567.1|11570.7|11570.1|11571.2|11570.6|11567.3|11566.6|129
1760059200000|2025-10-10 01:20:00|11570.6|11570|11570.1|11569.5|11570.7|11570.1|11569|11568.4|55
1760059500000|2025-10-10 01:25:00|11570.4|11569.8|11569.4|11568.5|11570.4|11569.8|11568.6|11567.9|61
1760059800000|2025-10-10 01:30:00|11569.9|11569|11567.5|11566.9|11569.9|11569|11565.6|11565|87
1760060100000|2025-10-10 01:35:00|11567.6|11567|11566.5|11565.9|11568.1|11567.5|11566|11565.4|76
1760060400000|2025-10-10 01:40:00|11566.4|11565.8|11567.3|11566.7|11567.5|11566.9|11566|11565.4|44
1760060700000|2025-10-10 01:45:00|11567.4|11566.8|11568.6|11568|11568.6|11568|11567|11566.4|63
1760061000000|2025-10-10 01:50:00|11568.5|11567.9|11567.4|11566.8|11569.6|11569|11567.2|11566.6|63
1760061300000|2025-10-10 01:55:00|11567.7|11567.1|11563.6|11562.7|11568.1|11567.5|11563.2|11562.5|112
1760061600000|2025-10-10 02:00:00|11563.9|11563.3|11568.5|11567.9|11568.9|11568.3|11563.1|11562.5|122
1760061900000|2025-10-10 02:05:00|11568.2|11567.6|11569|11568.4|11569.1|11568.5|11566.1|11565.5|61
1760062200000|2025-10-10 02:10:00|11568.7|11568.1|11570.4|11569.8|11571.8|11571|11568.2|11567.6|139
1760062500000|2025-10-10 02:15:00|11570.6|11569.7|11571.3|11570.4|11571.4|11570.6|11570.1|11569.3|69
1760062800000|2025-10-10 02:20:00|11571.4|11570.5|11572.7|11572.1|11573|11572.4|11570.4|11569.5|90
1760063100000|2025-10-10 02:25:00|11572.6|11572|11572.9|11572|11573.8|11572.9|11572.6|11571.9|64
1760063400000|2025-10-10 02:30:00|11573|11572.3|11570.7|11570.1|11573.2|11572.4|11570.5|11569.9|80
1760063700000|2025-10-10 02:35:00|11570.8|11570.2|11571|11570.4|11571.4|11570.6|11570|11569.4|46
1760064000000|2025-10-10 02:40:00|11570.6|11570|11570.5|11569.9|11570.9|11570.3|11570.1|11569.5|29
1760064300000|2025-10-10 02:45:00|11570.6|11570|11570.5|11569.9|11570.6|11570|11568.1|11567.5|55
1760064600000|2025-10-10 02:50:00|11570.1|11569.5|11568.5|11567.9|11570.3|11569.7|11568|11567.4|53
1760064900000|2025-10-10 02:55:00|11568.7|11568.1|11570.2|11569.6|11571|11570.4|11568.6|11568|65
1760065200000|2025-10-10 03:00:00|11570.1|11569.5|11570.1|11569.5|11570.6|11570|11569.5|11568.9|52
1760065500000|2025-10-10 03:05:00|11570.2|11569.6|11571.5|11570.9|11571.6|11571|11570.1|11569.4|50
1760065800000|2025-10-10 03:10:00|11571.6|11571|11568.5|11567.9|11571.6|11571|11568.5|11567.9|71
1760066100000|2025-10-10 03:15:00|11568.8|11568.2|11570.1|11569.5|11570.1|11569.5|11568|11567.4|44
1760066400000|2025-10-10 03:20:00|11570|11569.4|11570.9|11570.3|11571.1|11570.5|11569.9|11569.3|44
1760066700000|2025-10-10 03:25:00|11570.8|11570.2|11572.3|11571.4|11572.7|11571.8|11570.2|11569.6|77
1760067000000|2025-10-10 03:30:00|11572.4|11571.5|11571.6|11571|11572.8|11571.9|11571.6|11571|74
1760067300000|2025-10-10 03:35:00|11571.8|11571.2|11573.7|11572.8|11574.1|11573.2|11571.8|11571.1|70
1760067600000|2025-10-10 03:40:00|11573.3|11572.4|11573.5|11572.9|11574.7|11574.1|11573|11572.3|68
1760067900000|2025-10-10 03:45:00|11573|11572.4|11573.7|11572.8|11573.7|11573.1|11572.6|11572|71
1760068200000|2025-10-10 03:50:00|11573.6|11572.7|11572.5|11571.9|11573.7|11572.9|11572.1|11571.5|51
1760068500000|2025-10-10 03:55:00|11572.6|11572|11573.3|11572.7|11574.7|11573.8|11572.4|11571.8|78
1760068800000|2025-10-10 04:00:00|11573.2|11572.6|11573.5|11572.9|11573.7|11573.1|11572.2|11571.6|66
1760069100000|2025-10-10 04:05:00|11573.6|11573|11573|11572.4|11573.9|11573.3|11572.2|11571.6|82
1760069400000|2025-10-10 04:10:00|11572.7|11572.1|11569.1|11568.5|11573.3|11572.7|11568.5|11567.9|83
1760069700000|2025-10-10 04:15:00|11569|11568.4|11568.9|11568|11569.3|11568.5|11568.2|11567.6|42
1760070000000|2025-10-10 04:20:00|11568.5|11567.9|11571.4|11570.8|11571.4|11570.8|11568.5|11567.9|54
1760070300000|2025-10-10 04:25:00|11571.6|11571|11570.6|11569.7|11571.8|11571.2|11570.5|11569.6|47
1760070600000|2025-10-10 04:30:00|11570.5|11569.6|11570.2|11569.6|11571.2|11570.6|11569.5|11568.9|44
1760070900000|2025-10-10 04:35:00|11570.1|11569.5|11570.5|11569.9|11570.9|11570.3|11569.2|11568.6|48
1760071200000|2025-10-10 04:40:00|11570.6|11570|11572.1|11571.2|11572.1|11571.5|11570.5|11569.9|44
1760071500000|2025-10-10 04:45:00|11572.2|11571.3|11572.6|11572|11572.9|11572.3|11571.4|11570.8|57
1760071800000|2025-10-10 04:50:00|11572.7|11572.1|11572.7|11572.1|11573.6|11572.8|11572.4|11571.8|46
1760072100000|2025-10-10 04:55:00|11572.8|11572.2|11573.6|11572.7|11573.6|11573|11572.2|11571.5|55
1760072400000|2025-10-10 05:00:00|11573.5|11573|11572.3|11571.7|11574|11573.4|11572.1|11571.5|93
1760072700000|2025-10-10 05:05:00|11572.2|11571.6|11574.7|11573.8|11575.5|11574.6|11572.2|11571.4|98
1760073000000|2025-10-10 05:10:00|11574.8|11573.9|11574.1|11573.5|11576.1|11575.2|11573.9|11573.1|105
1760073300000|2025-10-10 05:15:00|11574.2|11573.6|11576.4|11575.8|11576.4|11575.8|11574.2|11573.6|53
1760073600000|2025-10-10 05:20:00|11576.3|11575.7|11577|11576.4|11577.6|11576.9|11576.1|11575.5|65
1760073900000|2025-10-10 05:25:00|11577.2|11576.3|11575.5|11574.9|11577.5|11576.6|11575.3|11574.7|64
1760074200000|2025-10-10 05:30:00|11575.6|11575|11573.2|11572.6|11576.1|11575.5|11572.5|11571.9|95
1760074500000|2025-10-10 05:35:00|11573.1|11572.5|11575.1|11574.5|11575.4|11574.8|11571.9|11571.3|79
1760074800000|2025-10-10 05:40:00|11575|11574.4|11576.8|11576.2|11576.9|11576.3|11574.1|11573.5|64
1760075100000|2025-10-10 05:45:00|11576.4|11575.8|11576.3|11575.7|11578|11577.4|11575.6|11575|100
1760075400000|2025-10-10 05:50:00|11576.2|11575.6|11573.9|11573.3|11576.7|11576.1|11572.9|11572.3|89
1760075700000|2025-10-10 05:55:00|11573.8|11573.2|11570.4|11569.5|11574.3|11573.7|11570.2|11569.3|124
1760076000000|2025-10-10 06:00:00|11570.3|11569.4|11570|11569.1|11571.2|11570.6|11568.1|11567.5|223
1760076300000|2025-10-10 06:05:00|11570.1|11569.4|11569.8|11568.9|11570.3|11569.5|11567.2|11566.6|131
1760076600000|2025-10-10 06:10:00|11569.9|11569|11570.7|11570.1|11571.8|11571.2|11567.9|11567.3|145
1760076900000|2025-10-10 06:15:00|11570.8|11570.2|11570.5|11569.9|11572.5|11571.9|11570.1|11569.5|98
1760077200000|2025-10-10 06:20:00|11570.8|11570.2|11571.1|11570.5|11573.1|11572.5|11570.7|11570.1|122
1760077500000|2025-10-10 06:25:00|11571.6|11571|11569.3|11568.7|11571.6|11571|11568.5|11567.7|120
1760077800000|2025-10-10 06:30:00|11569.1|11568.5|11568|11567.1|11569.2|11568.6|11565.9|11565.2|153
1760078100000|2025-10-10 06:35:00|11568.1|11567.2|11568|11567.4|11575.3|11574.7|11567|11566.1|788
1760078400000|2025-10-10 06:40:00|11567.8|11567.2|11567.6|11567|11569.1|11568.2|11563.9|11563.1|373
1760078700000|2025-10-10 06:45:00|11567.7|11567.1|11563.5|11562.9|11568|11567.4|11563.1|11562.2|309
1760079000000|2025-10-10 06:50:00|11563.4|11562.8|11568.9|11568|11571.1|11570.2|11561.2|11560.6|524
1760079300000|2025-10-10 06:55:00|11569|11568.1|11571.3|11570.4|11575|11574.4|11568.8|11568|289
1760079600000|2025-10-10 07:00:00|11571.2|11570.3|11574.6|11573.7|11575.2|11574.3|11567.4|11566.8|340
1760079900000|2025-10-10 07:05:00|11574.7|11573.8|11573.6|11573|11576.4|11575.8|11570.8|11569.9|434
1760080200000|2025-10-10 07:10:00|11573.7|11573.1|11575.4|11574.8|11576.2|11575.6|11572.7|11572.1|394
1760080500000|2025-10-10 07:15:00|11576.1|11575.5|11570.3|11569.7|11577|11576.4|11569.7|11569.1|339
1760080800000|2025-10-10 07:20:00|11570.2|11569.6|11565.8|11565.2|11570.3|11569.7|11565.5|11564.9|268
1760081100000|2025-10-10 07:25:00|11565.7|11565.1|11569.5|11568.9|11571.6|11571|11564.2|11563.6|255
1760081400000|2025-10-10 07:30:00|11569.4|11568.8|11574.6|11574|11575.3|11574.7|11568.3|11567.4|303
1760081700000|2025-10-10 07:35:00|11574.5|11573.9|11574|11573.4|11575.1|11574.5|11572|11571.1|198
1760082000000|2025-10-10 07:40:00|11573.8|11573.2|11574.9|11574.3|11575|11574.4|11572.2|11571.6|153
1760082300000|2025-10-10 07:45:00|11574.7|11574.1|11574.8|11574.2|11576.1|11575.5|11573.6|11573|204
1760082600000|2025-10-10 07:50:00|11574.9|11574.3|11577.5|11576.6|11578.1|11577.2|11574.2|11573.6|156
1760082900000|2025-10-10 07:55:00|11577.4|11576.5|11578.3|11577.7|11580.9|11580|11576.3|11575.7|194
1760083200000|2025-10-10 08:00:00|11578.1|11577.2|11579.6|11579|11581.1|11580.5|11575.9|11575.3|274
1760083500000|2025-10-10 08:05:00|11579.4|11578.8|11582.2|11581.6|11583.4|11582.8|11579.2|11578.6|280
1760083800000|2025-10-10 08:10:00|11582.1|11581.5|11586.4|11585.8|11586.8|11586.2|11581.9|11581.3|308
1760084100000|2025-10-10 08:15:00|11586.6|11586|11584.8|11584.2|11588|11587.4|11583.8|11583.2|190
1760084400000|2025-10-10 08:20:00|11584.7|11584.1|11588.6|11588|11589.9|11589.3|11582.9|11582.3|213
1760084700000|2025-10-10 08:25:00|11588.5|11587.9|11586.6|11586|11589.6|11589|11586.2|11585.6|186
1760085000000|2025-10-10 08:30:00|11586.2|11585.6|11585.5|11584.6|11588.1|11587.3|11584.7|11584.1|191
1760085300000|2025-10-10 08:35:00|11585.6|11584.9|11586.5|11585.6|11587.6|11587|11584.7|11584|158
1760085600000|2025-10-10 08:40:00|11586.4|11585.5|11585.8|11585.2|11586.4|11585.5|11583.7|11582.8|185
1760085900000|2025-10-10 08:45:00|11585.7|11585.1|11583.8|11583.2|11586|11585.4|11582.9|11582.3|135
1760086200000|2025-10-10 08:50:00|11583.3|11582.7|11580.2|11579.6|11583.6|11583|11579.5|11578.6|192
1760086500000|2025-10-10 08:55:00|11580|11579.4|11579.5|11578.9|11581.6|11581|11578.4|11577.8|181
1760086800000|2025-10-10 09:00:00|11579.4|11578.8|11578.3|11577.7|11580.6|11580|11578.2|11577.6|129
1760087100000|2025-10-10 09:05:00|11578.2|11577.6|11576.7|11576.1|11578.4|11577.8|11576.2|11575.6|149
1760087400000|2025-10-10 09:10:00|11576.6|11576|11575.8|11575.2|11577.3|11576.7|11575|11574.4|137
1760087700000|2025-10-10 09:15:00|11576|11575.1|11571.5|11570.9|11576.3|11575.7|11571.1|11570.5|168
1760088000000|2025-10-10 09:20:00|11571.4|11570.8|11573.2|11572.6|11574.9|11574.3|11571.4|11570.8|207
1760088300000|2025-10-10 09:25:00|11572.9|11572.3|11570.9|11570|11573.1|11572.5|11570.5|11569.9|158
1760088600000|2025-10-10 09:30:00|11571|11570.1|11573.1|11572.2|11573.2|11572.3|11569.2|11568.6|158
1760088900000|2025-10-10 09:35:00|11573|11572.1|11572|11571.4|11573.1|11572.3|11570.2|11569.6|156
1760089200000|2025-10-10 09:40:00|11572.1|11571.5|11574.4|11573.8|11574.7|11574.1|11571.8|11571.2|129
1760089500000|2025-10-10 09:45:00|11574.7|11574.1|11576.4|11575.8|11577.4|11576.6|11574.2|11573.6|163
1760089800000|2025-10-10 09:50:00|11576.5|11575.9|11578.5|11577.9|11579.3|11578.5|11576.1|11575.5|181
1760090100000|2025-10-10 09:55:00|11578.4|11577.8|11574.9|11574.3|11578.6|11578|11573.6|11573|197
1760090400000|2025-10-10 10:00:00|11574.7|11574.1|11573.6|11573|11575.1|11574.5|11570.9|11570.3|212
1760090700000|2025-10-10 10:05:00|11573.5|11572.9|11574.8|11574.2|11575.5|11574.9|11573|11572.4|115
1760091000000|2025-10-10 10:10:00|11575.1|11574.5|11577.5|11576.9|11578.2|11577.6|11574.7|11574|100
1760091300000|2025-10-10 10:15:00|11577.4|11576.8|11581.2|11580.6|11581.4|11580.8|11577.4|11576.8|156
1760091600000|2025-10-10 10:20:00|11581.8|11581.2|11583.1|11582.5|11583.5|11582.9|11581.5|11580.9|134
1760091900000|2025-10-10 10:25:00|11582.8|11582.2|11580.9|11580.3|11583.1|11582.5|11579.7|11578.8|112
1760092200000|2025-10-10 10:30:00|11581|11580.4|11578.9|11578.3|11581|11580.4|11578.1|11577.2|106
1760092500000|2025-10-10 10:35:00|11578.8|11578.2|11576.6|11576|11579.9|11579.3|11575.3|11574.6|139
1760092800000|2025-10-10 10:40:00|11576.7|11576.1|11575|11574.4|11577.5|11576.9|11574.3|11573.7|126
1760093100000|2025-10-10 10:45:00|11574.9|11574.3|11574.8|11574.2|11575.2|11574.6|11573.7|11573.1|107
1760093400000|2025-10-10 10:50:00|11574.6|11574|11571.8|11571.2|11575|11574.4|11571|11570.4|189
1760093700000|2025-10-10 10:55:00|11572.1|11571.5|11572|11571.1|11573.9|11573.3|11571.5|11570.9|242
1760094000000|2025-10-10 11:00:00|11572.2|11571.3|11570.5|11569.9|11572.8|11572.2|11570.4|11569.8|297
1760094300000|2025-10-10 11:05:00|11570.6|11570|11573.1|11572.5|11573.2|11572.6|11569.7|11569.1|118
1760094600000|2025-10-10 11:10:00|11573.4|11572.8|11574.4|11573.8|11575.7|11574.8|11572.1|11571.2|119
1760094900000|2025-10-10 11:15:00|11574.3|11573.7|11571.3|11570.4|11574.9|11574.3|11570.9|11570.3|119
1760095200000|2025-10-10 11:20:00|11571.5|11570.6|11573|11572.4|11573.3|11572.7|11571.1|11570.2|87
1760095500000|2025-10-10 11:25:00|11573.1|11572.5|11567.9|11567.3|11573.2|11572.6|11567.6|11567|158
1760095800000|2025-10-10 11:30:00|11568|11567.4|11564.8|11564.2|11569.3|11568.7|11562.6|11562|264
1760096100000|2025-10-10 11:35:00|11564.4|11563.8|11567.6|11567|11568.8|11568.2|11564.4|11563.8|236
1760096400000|2025-10-10 11:40:00|11567.5|11566.9|11567.3|11566.7|11570.4|11569.8|11566.5|11565.9|215
1760096700000|2025-10-10 11:45:00|11567.2|11566.6|11567.5|11566.9|11568.5|11567.9|11566.3|11565.7|136
1760097000000|2025-10-10 11:50:00|11567.4|11566.8|11564.6|11564|11568.9|11568|11563.3|11562.7|230
1760097300000|2025-10-10 11:55:00|11564.7|11564.1|11561.2|11560.3|11567|11566.1|11560.5|11559.8|389
1760097600000|2025-10-10 12:00:00|11561.6|11560.7|11567.9|11567|11569.3|11568.7|11559.3|11558.7|481
1760097900000|2025-10-10 12:05:00|11568|11567.4|11568.3|11567.7|11569.7|11569.1|11566.2|11565.3|252
1760098200000|2025-10-10 12:10:00|11568.5|11567.9|11572|11571.4|11572.6|11572|11568.2|11567.4|241
1760098500000|2025-10-10 12:15:00|11572.1|11571.5|11575|11574.4|11576.3|11575.7|11572.1|11571.4|233
1760098800000|2025-10-10 12:20:00|11574.7|11574.1|11574.5|11573.9|11575.5|11574.9|11573.8|11573.2|152
1760099100000|2025-10-10 12:25:00|11574.6|11574|11574.6|11573.7|11575|11574.4|11572|11571.4|113
1760099400000|2025-10-10 12:30:00|11575|11574.1|11573.8|11573.2|11576.4|11575.8|11573|11572.4|290
1760099700000|2025-10-10 12:35:00|11573.9|11573.3|11573.3|11572.7|11574.3|11573.7|11570.3|11569.7|239
1760100000000|2025-10-10 12:40:00|11573.7|11573.1|11573.5|11572.9|11574.4|11573.5|11569.6|11569|222
1760100300000|2025-10-10 12:45:00|11572.9|11572.3|11573.1|11572.5|11573.5|11572.9|11569.7|11569.1|241
1760100600000|2025-10-10 12:50:00|11573|11572.4|11572.3|11571.7|11574.1|11573.5|11570.7|11570|170
1760100900000|2025-10-10 12:55:00|11572.5|11571.9|11572.6|11572|11573.9|11573.3|11572.3|11571.7|131
1760101200000|2025-10-10 13:00:00|11572.5|11571.9|11564.1|11563.5|11572.6|11572|11563.6|11563|246
1760101500000|2025-10-10 13:05:00|11564|11563.4|11564.6|11564|11565.3|11564.7|11562|11561.4|226
1760101800000|2025-10-10 13:10:00|11564.5|11563.9|11566.3|11565.7|11566.8|11566.2|11564.1|11563.5|190
1760102100000|2025-10-10 13:15:00|11566.6|11566|11572.3|11571.7|11572.7|11572.1|11566.2|11565.4|221
1760102400000|2025-10-10 13:20:00|11572.5|11571.9|11568.7|11568.1|11574.1|11573.5|11568.7|11568.1|198
1760102700000|2025-10-10 13:25:00|11568.2|11567.6|11566.7|11566.1|11568.3|11567.6|11564|11563.4|237
1760103000000|2025-10-10 13:30:00|11567|11566.4|11566.1|11565.5|11567.8|11567.1|11562.6|11561.8|301
1760103300000|2025-10-10 13:35:00|11565.9|11565.3|11563.7|11563.1|11568.3|11567.7|11563|11562.4|291
1760103600000|2025-10-10 13:40:00|11564|11563.4|11567.5|11566.9|11571.3|11570.4|11564|11563.4|384
1760103900000|2025-10-10 13:45:00|11567.4|11566.8|11567.1|11566.2|11568|11567.4|11564.9|11564.3|259
1760104200000|2025-10-10 13:50:00|11567|11566.1|11567.6|11567|11568|11567.4|11564.6|11564|271
1760104500000|2025-10-10 13:55:00|11567.7|11567.1|11569.9|11567.7|11571.3|11570.7|11566.5|11565.9|224
1760104800000|2025-10-10 14:00:00|11570.8|11566.1|11571.1|11570.5|11571.1|11570.5|11564.9|11564.3|402
1760105100000|2025-10-10 14:05:00|11571.3|11570.7|11576.7|11576.1|11577.5|11576.6|11570.6|11570|350
1760105400000|2025-10-10 14:10:00|11576.9|11576.3|11572.7|11571.8|11577.8|11577.2|11572.2|11571.3|304
1760105700000|2025-10-10 14:15:00|11572.8|11571.9|11568.4|11567.5|11574|11573.1|11566.5|11565.6|315
1760106000000|2025-10-10 14:20:00|11568.3|11567.4|11568.3|11567.4|11568.9|11568|11566.2|11565.3|262
1760106300000|2025-10-10 14:25:00|11568.4|11567.5|11568.1|11567.5|11571|11570.1|11565.1|11564.5|289
1760106600000|2025-10-10 14:30:00|11568.2|11567.6|11571.5|11570.9|11572.4|11571.7|11566.1|11565.2|324
1760106900000|2025-10-10 14:35:00|11571.3|11570.7|11573.1|11572.2|11574.1|11573.4|11569.4|11568.8|244
1760107200000|2025-10-10 14:40:00|11573.2|11572.3|11573.5|11572.9|11575.8|11574.9|11571.9|11571.3|256
1760107500000|2025-10-10 14:45:00|11573.3|11572.7|11575.8|11575.2|11577.5|11576.9|11572.3|11571.6|281
1760107800000|2025-10-10 14:50:00|11575.6|11575|11576.3|11575.7|11577.1|11576.5|11574.3|11573.6|339
1760108100000|2025-10-10 14:55:00|11576.2|11575.6|11578.7|11578.1|11582.9|11582.3|11575|11574.1|818
1760108400000|2025-10-10 15:00:00|11578.6|11578|11595.4|11594.5|11597|11596.1|11578.5|11577.9|1109
1760108700000|2025-10-10 15:05:00|11595.3|11594.4|11618.1|11617.2|11622.4|11621.5|11594.8|11593.9|1429
1760109000000|2025-10-10 15:10:00|11617.7|11616.8|11607.9|11607|11619.1|11618.2|11604.5|11603.6|1090
1760109300000|2025-10-10 15:15:00|11608|11607.1|11611.1|11610.2|11616.6|11615.7|11606.5|11605.6|940
1760109600000|2025-10-10 15:20:00|11611.3|11610.4|11623.8|11622.9|11624|11623.1|11610.4|11609.5|953
1760109900000|2025-10-10 15:25:00|11623.7|11622.8|11628.2|11627.3|11628.2|11627.3|11621|11620.1|714
1760110200000|2025-10-10 15:30:00|11628.3|11627.4|11622|11621.1|11630.8|11629.9|11620.8|11619.9|963
1760110500000|2025-10-10 15:35:00|11622.1|11621.2|11619.5|11618.6|11631.2|11630.2|11619.1|11618.2|921
1760110800000|2025-10-10 15:40:00|11619.4|11618.5|11615.5|11614.6|11623|11622.1|11615.5|11614.6|780
1760111100000|2025-10-10 15:45:00|11615.3|11614.4|11616.2|11615.3|11618.6|11617.7|11612|11611.1|771
1760111400000|2025-10-10 15:50:00|11616.3|11615.4|11615|11614.1|11618|11617.1|11609.2|11608.3|664
1760111700000|2025-10-10 15:55:00|11615.1|11614.2|11612.9|11612.3|11616.8|11615.9|11610.3|11609.7|525
1760112000000|2025-10-10 16:00:00|11612.8|11612.2|11619.6|11618.7|11621|11620.1|11612.3|11611.7|496
1760112300000|2025-10-10 16:05:00|11619.8|11618.9|11623.3|11622.4|11624|11623.1|11616.9|11616|529
1760112600000|2025-10-10 16:10:00|11623.2|11622.3|11621.1|11620.2|11625.7|11624.8|11620.8|11620.1|411
1760112900000|2025-10-10 16:15:00|11620.9|11620|11609.2|11608.6|11621.6|11620.7|11609.2|11608.6|448
1760113200000|2025-10-10 16:20:00|11609.3|11608.7|11609.7|11609.1|11613.8|11613.2|11607.9|11607.3|411
1760113500000|2025-10-10 16:25:00|11609.8|11609.2|11612|11611.4|11614.8|11614.2|11608.2|11607.6|355
1760113800000|2025-10-10 16:30:00|11611.8|11611.2|11611.1|11610.5|11616.6|11615.7|11609.4|11608.8|352
1760114100000|2025-10-10 16:35:00|11611.9|11611.3|11609.3|11608.7|11613.8|11613.2|11607.7|11607.1|349
1760114400000|2025-10-10 16:40:00|11609.4|11608.8|11609.7|11609.1|11613|11612.1|11606.3|11605.7|241
1760114700000|2025-10-10 16:45:00|11609.6|11609|11607.6|11607|11610.8|11609.9|11607.1|11606.5|270
1760115000000|2025-10-10 16:50:00|11607.4|11606.8|11608.6|11608|11609.4|11608.8|11605.2|11604.6|186
1760115300000|2025-10-10 16:55:00|11608.7|11608.1|11606.4|11605.8|11609.2|11608.6|11604.8|11604.2|255
1760115600000|2025-10-10 17:00:00|11606.3|11605.7|11608.3|11607.4|11610|11609.1|11605.1|11604.2|241
1760115900000|2025-10-10 17:05:00|11608.2|11607.3|11599.9|11599|11608.3|11607.4|11599.2|11598.4|351
1760116200000|2025-10-10 17:10:00|11599.7|11599.1|11599.9|11599|11600.5|11599.6|11597.6|11596.8|285
1760116500000|2025-10-10 17:15:00|11600|11599.1|11601.9|11601|11604.4|11603.5|11599.6|11598.7|202
1760116800000|2025-10-10 17:20:00|11601.8|11600.9|11606.6|11606|11606.6|11606|11601.8|11600.9|218
1760117100000|2025-10-10 17:25:00|11606.8|11606.2|11604.5|11603.9|11606.8|11606.2|11600.9|11600.3|117
1760117400000|2025-10-10 17:30:00|11604.8|11604.2|11604.6|11604|11605.8|11605.2|11602.3|11601.7|122
1760117700000|2025-10-10 17:35:00|11604.7|11604.1|11603.6|11603|11605.2|11604.6|11602.2|11601.3|124
1760118000000|2025-10-10 17:40:00|11603.5|11602.9|11604.6|11604|11605.2|11604.6|11603.1|11602.5|111
1760118300000|2025-10-10 17:45:00|11604.9|11604.3|11604.5|11603.9|11606.2|11605.6|11603.6|11603|136
1760118600000|2025-10-10 17:50:00|11604.6|11604|11604.6|11604|11604.7|11604.1|11603.2|11602.3|85
1760118900000|2025-10-10 17:55:00|11604.8|11603.9|11601.7|11601.1|11605.6|11604.7|11600.1|11599.5|150
1760119200000|2025-10-10 18:00:00|11601.8|11601.2|11601.7|11601.1|11602.5|11601.6|11600.5|11599.9|204
1760119500000|2025-10-10 18:05:00|11602|11601.4|11603.9|11603.3|11604.3|11603.7|11600.9|11600.3|120
1760119800000|2025-10-10 18:10:00|11604.1|11603.5|11602.2|11601.6|11604.6|11604|11601.3|11600.7|92
1760120100000|2025-10-10 18:15:00|11602.3|11601.7|11603.2|11602.3|11604|11603.2|11602.1|11601.5|77
1760120400000|2025-10-10 18:20:00|11603.3|11602.4|11605.1|11604.2|11606.1|11605.5|11601.7|11601.1|126
1760120700000|2025-10-10 18:25:00|11605.2|11604.3|11609.3|11608.7|11610|11609.1|11605.1|11604.3|161
1760121000000|2025-10-10 18:30:00|11609.4|11608.8|11612.2|11611.6|11612.7|11612.1|11608.8|11608.2|121
1760121300000|2025-10-10 18:35:00|11612|11611.4|11610.4|11609.8|11612.4|11611.8|11609.8|11609.2|143
1760121600000|2025-10-10 18:40:00|11609.8|11609.2|11608.1|11607.5|11610.3|11609.7|11608.1|11607.4|114
1760121900000|2025-10-10 18:45:00|11608|11607.4|11609.9|11609.3|11610|11609.4|11607.6|11607|103
1760122200000|2025-10-10 18:50:00|11610.2|11609.6|11612.3|11611.7|11613.3|11612.7|11610.2|11609.6|135
1760122500000|2025-10-10 18:55:00|11612.1|11611.5|11608.7|11608.1|11613.3|11612.7|11608.7|11608.1|167
1760122800000|2025-10-10 19:00:00|11608.9|11608.3|11607.2|11606.6|11608.9|11608.3|11603.8|11603.2|150
1760123100000|2025-10-10 19:05:00|11607.3|11606.7|11608.1|11607.5|11608.9|11608.1|11607.2|11606.6|75
1760123400000|2025-10-10 19:10:00|11608.5|11607.9|11608.8|11607.9|11609.2|11608.6|11606.9|11606.3|96
1760123700000|2025-10-10 19:15:00|11608.9|11608|11609.3|11608.7|11610.7|11610.1|11607.3|11606.4|110
1760124000000|2025-10-10 19:20:00|11609.1|11608.2|11611.4|11610.8|11611.7|11610.9|11608.4|11607.7|103
1760124300000|2025-10-10 19:25:00|11611.5|11610.6|11611.7|11610.8|11612.1|11611.5|11610.4|11609.8|58
1760124600000|2025-10-10 19:30:00|11611.8|11610.9|11612.7|11612.1|11614|11613.4|11611.7|11610.8|90
1760124900000|2025-10-10 19:35:00|11612.4|11611.8|11614.2|11613.3|11614.7|11614|11612.3|11611.4|116
1760125200000|2025-10-10 19:40:00|11614.7|11613.8|11615.2|11614.3|11615.2|11614.3|11612.2|11611.3|137
1760125500000|2025-10-10 19:45:00|11615.3|11614.4|11611.9|11611.3|11616|11615.1|11610.3|11609.4|155
1760125800000|2025-10-10 19:50:00|11611.8|11611|11613.8|11612.9|11613.8|11612.9|11610.9|11610|137
1760126100000|2025-10-10 19:55:00|11614.1|11613.2|11612.8|11612.2|11614.8|11614.2|11612|11611.1|128
1760126400000|2025-10-10 20:00:00|11612.9|11612.3|11613.5|11612.6|11614|11613.3|11612.3|11611.7|147
1760126700000|2025-10-10 20:05:00|11613.4|11612.5|11610.6|11609.7|11614.5|11613.6|11610.6|11609.7|153
1760127000000|2025-10-10 20:10:00|11610.2|11609.3|11610.3|11609.4|11610.8|11609.9|11609.4|11608.5|87
1760127300000|2025-10-10 20:15:00|11610.4|11609.5|11610.8|11609.9|11612|11611.1|11609.2|11608.3|124
1760127600000|2025-10-10 20:20:00|11610.7|11609.8|11613.2|11612.3|11613.4|11612.5|11609.3|11608.4|112
1760127900000|2025-10-10 20:25:00|11613.3|11612.4|11612.3|11611.4|11614.1|11613.2|11612.1|11611.2|156
1760128200000|2025-10-10 20:30:00|11612.5|11611.6|11608.5|11607.6|11614|11613.1|11608.3|11607.4|114
1760128500000|2025-10-10 20:35:00|11608.6|11607.7|11608|11607.1|11609|11608.1|11604.6|11603.7|101
1760128800000|2025-10-10 20:40:00|11607.9|11607|11607.6|11606.7|11608.3|11607.4|11606.1|11605.2|102
1760129100000|2025-10-10 20:45:00|11607.8|11606.9|11607.2|11606.3|11608.1|11607.2|11605.9|11605|98
1760129400000|2025-10-10 20:50:00|11607.1|11606.2|11625.8|11622.4|11626.6|11623|11606.8|11603.4|1120
1760129700000|2025-10-10 20:55:00|11626.2|11622|11625.3|11618.7|11631.4|11626|11621.3|11614.7|854
1760299200000|2025-10-12 20:00:00|11617.3|11609.9|11621|11609|11621.4|11610|11617.1|11605.1|17
1760299500000|2025-10-12 20:05:00|11621.5|11609.5|11628.3|11616.3|11629.3|11618.9|11617.1|11605.1|37
1760299800000|2025-10-12 20:10:00|11628.4|11616.4|11624.6|11618.8|11629|11620|11624.6|11615.9|10
1760300100000|2025-10-12 20:15:00|11624.5|11619|11624.5|11618.9|11625|11619.3|11624.5|11618.3|6
1760300400000|2025-10-12 20:20:00|11623.9|11618.6|11624.5|11618.9|11624.7|11619.4|11623.8|11618.6|7
1760300700000|2025-10-12 20:25:00|11624.9|11619.3|11621.4|11610.3|11625|11619.3|11621.4|11610.3|27
1760301000000|2025-10-12 20:30:00|11622.4|11617.1|11626.2|11619.9|11626.2|11620.2|11621.1|11610.3|63
1760301300000|2025-10-12 20:35:00|11626.3|11620.1|11625.3|11623.4|11628.1|11623.7|11625.3|11616.6|25
1760301600000|2025-10-12 20:40:00|11626|11616.4|11625.1|11620.7|11626|11620.7|11624.2|11616.4|8
1760301900000|2025-10-12 20:45:00|11625|11621.9|11624.3|11619.4|11625.2|11621.9|11623.8|11615.7|12
1760302200000|2025-10-12 20:50:00|11624.7|11618.8|11626.1|11615.6|11626.1|11620.3|11620.7|11615.3|42
1760302500000|2025-10-12 20:55:00|11626.4|11615.3|11627|11614.5|11627.3|11615.3|11623.6|11611.8|14
1760302800000|2025-10-12 21:00:00|11626.6|11614.6|11614.9|11609.7|11626.6|11615.5|11613.9|11607.8|34
1760303100000|2025-10-12 21:05:00|11615|11609.8|11616.8|11610.2|11617.9|11611.3|11613.3|11609.3|24
1760303400000|2025-10-12 21:10:00|11617.1|11610.6|11613.6|11609|11618.1|11611.5|11613.6|11608.6|27
1760303700000|2025-10-12 21:15:00|11613.8|11609.2|11614.5|11609.1|11616.9|11610.3|11613.7|11608.7|29
1760304000000|2025-10-12 21:20:00|11617.3|11610.7|11613.5|11608.1|11617.3|11610.7|11613.5|11607|43
1760304300000|2025-10-12 21:25:00|11614.2|11607.6|11612.5|11609.1|11614.7|11609.1|11612.5|11607.4|27
1760304600000|2025-10-12 21:30:00|11612.6|11609|11614.1|11608.7|11614.3|11609.7|11612.5|11607.3|42
1760304900000|2025-10-12 21:35:00|11613.2|11608.8|11613.3|11609.4|11614|11609.9|11612.7|11608.7|35
1760305200000|2025-10-12 21:40:00|11613.1|11609.1|11620|11613.6|11620|11613.6|11611.7|11608.4|90
1760305500000|2025-10-12 21:45:00|11619.9|11613.5|11618.3|11611.7|11620.1|11613.6|11617.3|11610.7|82
1760305800000|2025-10-12 21:50:00|11618.1|11611.5|11620.6|11614|11620.7|11614.1|11617.4|11610.8|56
1760306100000|2025-10-12 21:55:00|11620.7|11614.1|11619.4|11612.8|11620.8|11614.3|11617.7|11611.1|75
1760306400000|2025-10-12 22:00:00|11618.3|11611.7|11603.7|11601.1|11622.5|11615.9|11603.5|11601.1|464
1760306700000|2025-10-12 22:05:00|11603.4|11601.4|11597.4|11596.5|11607.4|11606.1|11596.2|11595.3|402
1760307000000|2025-10-12 22:10:00|11597.6|11596.2|11595.3|11594.4|11599.3|11598.3|11595|11594.1|245
1760307300000|2025-10-12 22:15:00|11595.2|11594.3|11593.9|11593|11596.3|11595.4|11593|11592|303
1760307600000|2025-10-12 22:20:00|11593.5|11592.6|11596.5|11595.6|11597.1|11596.2|11592.3|11591.4|216
1760307900000|2025-10-12 22:25:00|11596.6|11595.7|11596.2|11595.3|11597.2|11596.3|11593.6|11592.7|201
1760308200000|2025-10-12 22:30:00|11596.3|11595.4|11598.5|11597.6|11598.8|11597.9|11595|11594.1|190
1760308500000|2025-10-12 22:35:00|11598.4|11597.5|11604|11603.1|11604.1|11603.2|11598.4|11597.5|160
1760308800000|2025-10-12 22:40:00|11603.8|11602.9|11603.7|11602.8|11604.9|11604|11602.7|11601.8|124
1760309100000|2025-10-12 22:45:00|11603.5|11602.6|11601.5|11600.6|11603.7|11602.8|11600.5|11599.6|96
1760309400000|2025-10-12 22:50:00|11601.1|11600.2|11602.4|11601.5|11602.7|11601.8|11601.1|11600.2|96
1760309700000|2025-10-12 22:55:00|11602.9|11602|11603.9|11603|11604.1|11603.2|11602|11601.1|85
1760310000000|2025-10-12 23:00:00|11604.2|11603.3|11609|11608.1|11609.5|11608.6|11602.4|11601.5|197
1760310300000|2025-10-12 23:05:00|11609.1|11608.2|11608.4|11607.8|11610.4|11609.5|11607|11606.1|194
1760310600000|2025-10-12 23:10:00|11608.7|11607.7|11604.3|11603.7|11610.2|11609.3|11604.2|11603.6|161
1760310900000|2025-10-12 23:15:00|11604.4|11603.8|11605.3|11604.4|11605.9|11605.3|11603.5|11602.6|125
1760311200000|2025-10-12 23:20:00|11605.2|11604.3|11606.5|11605.9|11607.9|11607|11602.2|11601.3|135
1760311500000|2025-10-12 23:25:00|11606.6|11605.7|11608.5|11607.9|11609.5|11608.8|11606|11605.3|118
1760311800000|2025-10-12 23:30:00|11608.4|11607.8|11610.4|11609.5|11610.7|11609.9|11607.7|11607.1|102
1760312100000|2025-10-12 23:35:00|11610.3|11609.4|11605.5|11604.9|11610.6|11610|11605.3|11604.6|121
1760312400000|2025-10-12 23:40:00|11605.3|11604.7|11602.4|11601.8|11605.3|11604.7|11601.2|11600.3|169
1760312700000|2025-10-12 23:45:00|11602|11601.4|11603.7|11603.1|11604.7|11603.8|11601|11600.3|155
1760313000000|2025-10-12 23:50:00|11603.6|11602.7|11601.8|11601.2|11605.3|11604.6|11601.2|11600.6|151
1760313300000|2025-10-12 23:55:00|11602|11601.4|11602.6|11601.7|11603.6|11603|11601.4|11600.8|171
1760313600000|2025-10-13 00:00:00|11602.5|11601.6|11604.1|11603.5|11605.3|11604.4|11601|11600.1|268
1760313900000|2025-10-13 00:05:00|11604|11603.4|11601.6|11601|11606.8|11606.2|11601.4|11600.8|198
1760314200000|2025-10-13 00:10:00|11601.5|11600.9|11605.2|11604.6|11606.1|11605.5|11600.7|11600.1|185
1760314500000|2025-10-13 00:15:00|11605.3|11604.7|11608.2|11607.6|11608.4|11607.8|11605.2|11604.6|164
1760314800000|2025-10-13 00:20:00|11608.1|11607.5|11606|11605.4|11609|11608.4|11605|11604.4|158
1760315100000|2025-10-13 00:25:00|11605.9|11605.3|11604.5|11603.9|11606.6|11606|11603.8|11603.2|123
1760315400000|2025-10-13 00:30:00|11604.6|11604|11604.7|11604.1|11605|11604.4|11602.8|11602.1|101
1760315700000|2025-10-13 00:35:00|11604.5|11603.9|11606.9|11606.3|11607.7|11606.8|11603.9|11603.3|211
1760316000000|2025-10-13 00:40:00|11607.1|11606.5|11611.5|11610.9|11612.1|11611.5|11607.1|11606.5|186
1760316300000|2025-10-13 00:45:00|11611.4|11610.8|11612.1|11611.5|11612.7|11612.1|11611|11610.4|161
1760316600000|2025-10-13 00:50:00|11611.9|11611|11614.4|11613.5|11614.5|11613.8|11611.6|11610.7|154
1760316900000|2025-10-13 00:55:00|11614.3|11613.4|11616.4|11615.8|11616.7|11615.9|11613.6|11612.7|171
1760317200000|2025-10-13 01:00:00|11617|11616.4|11614.5|11613.9|11620.6|11619.7|11614.2|11613.6|305
1760317500000|2025-10-13 01:05:00|11614.6|11614|11614.6|11614|11614.9|11614.3|11612.5|11611.9|175
1760317800000|2025-10-13 01:10:00|11614.7|11614.1|11613.5|11612.9|11615.1|11614.5|11612.9|11612.3|195
1760318100000|2025-10-13 01:15:00|11614|11613.4|11614.3|11613.4|11615|11614.3|11610.4|11609.8|200
1760318400000|2025-10-13 01:20:00|11613.9|11613|11611.9|11611|11615.2|11614.3|11611.9|11611|170
1760318700000|2025-10-13 01:25:00|11612|11611.1|11611.4|11610.8|11613|11612.4|11611|11610.4|167
1760319000000|2025-10-13 01:30:00|11611.5|11610.9|11616.2|11615.3|11617.3|11616.4|11611.2|11610.6|172
1760319300000|2025-10-13 01:35:00|11616.1|11615.2|11616.9|11616.3|11617.4|11616.8|11614.3|11613.7|127
1760319600000|2025-10-13 01:40:00|11616.5|11615.9|11620|11619.4|11621.4|11620.8|11615.7|11615.1|149
1760319900000|2025-10-13 01:45:00|11620.1|11619.5|11617.5|11616.9|11621.1|11620.5|11617.3|11616.7|157
1760320200000|2025-10-13 01:50:00|11617.4|11616.8|11617.3|11616.7|11619.4|11618.8|11616.6|11616|121
1760320500000|2025-10-13 01:55:00|11617.5|11616.9|11620|11619.4|11621.2|11620.6|11617.4|11616.8|167
1760320800000|2025-10-13 02:00:00|11620.3|11619.7|11625.6|11625|11626|11625.4|11619.7|11619.1|205
1760321100000|2025-10-13 02:05:00|11625.1|11624.5|11624.6|11624|11628.1|11627.2|11624.2|11623.6|167
1760321400000|2025-10-13 02:10:00|11624.5|11623.9|11627.8|11627.2|11628.2|11627.4|11624.5|11623.9|115
1760321700000|2025-10-13 02:15:00|11627.5|11626.9|11624.3|11623.7|11628.1|11627.5|11624.1|11623.4|113
1760322000000|2025-10-13 02:20:00|11624.2|11623.6|11621|11620.4|11624.2|11623.6|11621|11620.4|96
1760322300000|2025-10-13 02:25:00|11620.7|11620.1|11619.5|11618.9|11620.9|11620.3|11619.4|11618.8|95
1760322600000|2025-10-13 02:30:00|11619.2|11618.6|11621.4|11620.8|11623.4|11622.8|11619.2|11618.6|116
1760322900000|2025-10-13 02:35:00|11621.7|11621.1|11620|11619.4|11622.2|11621.6|11619.8|11619.2|85
1760323200000|2025-10-13 02:40:00|11620.2|11619.6|11619.8|11619.2|11620.9|11620.3|11619.4|11618.8|81
1760323500000|2025-10-13 02:45:00|11619.9|11619.3|11619.1|11618.5|11620.1|11619.3|11619.1|11618.5|47
1760323800000|2025-10-13 02:50:00|11619.3|11618.4|11619.9|11619.3|11619.9|11619.3|11617.5|11616.9|78
1760324100000|2025-10-13 02:55:00|11620|11619.4|11620.1|11619.5|11620.7|11620.1|11619|11618.4|75
1760324400000|2025-10-13 03:00:00|11619.9|11619.3|11621.3|11620.7|11622.2|11621.6|11619.4|11618.8|87
1760324700000|2025-10-13 03:05:00|11621.2|11620.6|11621.6|11621|11621.9|11621.3|11619.4|11618.8|72
1760325000000|2025-10-13 03:10:00|11621.8|11621.2|11619.4|11618.8|11621.8|11621.2|11619.1|11618.5|50
1760325300000|2025-10-13 03:15:00|11619.5|11618.9|11619.8|11619.2|11620.4|11619.8|11618.3|11617.7|92
1760325600000|2025-10-13 03:20:00|11620|11619.4|11618.3|11617.7|11621|11620.2|11618.2|11617.6|55
1760325900000|2025-10-13 03:25:00|11617.9|11617.3|11617.1|11616.5|11619|11618.4|11617|11616.4|76
1760326200000|2025-10-13 03:30:00|11617|11616.4|11618.9|11618.3|11619.6|11618.8|11616.8|11616.2|61
1760326500000|2025-10-13 03:35:00|11619.4|11618.8|11619|11618.4|11620.1|11619.2|11617.7|11617.1|69
1760326800000|2025-10-13 03:40:00|11618.9|11618.3|11619.7|11619.1|11620.4|11619.8|11618.8|11618.2|67
1760327100000|2025-10-13 03:45:00|11620|11619.4|11620.4|11619.5|11620.6|11619.7|11617.9|11617.3|62
1760327400000|2025-10-13 03:50:00|11620.5|11619.6|11621.2|11620.6|11621.2|11620.6|11618.7|11618.1|76
1760327700000|2025-10-13 03:55:00|11621.4|11620.8|11621.5|11620.6|11622.3|11621.6|11621.3|11620.6|36
1760328000000|2025-10-13 04:00:00|11621.4|11620.5|11620.7|11619.8|11621.8|11620.9|11620.5|11619.6|48
1760328300000|2025-10-13 04:05:00|11619.8|11619.2|11620.6|11620|11621.2|11620.6|11619.8|11619.1|50
1760328600000|2025-10-13 04:10:00|11620.5|11619.9|11622.2|11621.3|11622.4|11621.5|11619.8|11619.2|50
1760328900000|2025-10-13 04:15:00|11622.3|11621.4|11625.3|11624.7|11625.8|11625.2|11622.3|11621.4|77
1760329200000|2025-10-13 04:20:00|11624.9|11624.3|11624.9|11624.3|11625.6|11624.7|11624.1|11623.2|49
1760329500000|2025-10-13 04:25:00|11625.2|11624.2|11624.1|11623.5|11625.7|11624.8|11624|11623.3|73
1760329800000|2025-10-13 04:30:00|11624.2|11623.6|11621.9|11621.3|11624.8|11624.2|11621.7|11621.1|65
1760330100000|2025-10-13 04:35:00|11622.2|11621.6|11623.4|11622.8|11624.2|11623.6|11622|11621.4|40
1760330400000|2025-10-13 04:40:00|11623.9|11623.3|11620.6|11620|11624|11623.4|11619.8|11619.2|50
1760330700000|2025-10-13 04:45:00|11620.5|11619.9|11619.7|11619.1|11621|11620.4|11619.7|11619.1|44
1760331000000|2025-10-13 04:50:00|11619.5|11618.9|11619.4|11618.8|11620.2|11619.3|11619.1|11618.5|58
1760331300000|2025-10-13 04:55:00|11619.3|11618.7|11620.7|11620.1|11620.9|11620.3|11618.3|11617.7|83
1760331600000|2025-10-13 05:00:00|11620.9|11620.3|11620.8|11620.2|11622.8|11622.2|11620.6|11620|108
1760331900000|2025-10-13 05:05:00|11620.6|11620|11618.9|11618.3|11620.9|11620.3|11617.7|11617.1|77
1760332200000|2025-10-13 05:10:00|11618.7|11618.1|11620.7|11619.8|11620.9|11620.3|11617.6|11616.9|109
1760332500000|2025-10-13 05:15:00|11620.8|11619.9|11623.2|11622.6|11624.5|11623.9|11620.5|11619.6|107
1760332800000|2025-10-13 05:20:00|11623.5|11622.9|11621.8|11621.2|11624.4|11623.8|11621.8|11621.2|78
1760333100000|2025-10-13 05:25:00|11621.7|11621.1|11617.8|11617.2|11622.2|11621.6|11617.5|11616.9|92
1760333400000|2025-10-13 05:30:00|11617.6|11617|11619.7|11619.1|11620|11619.4|11616.8|11616.2|91
1760333700000|2025-10-13 05:35:00|11619.8|11619.2|11618.7|11618.1|11619.8|11619.2|11616.7|11616.1|111
1760334000000|2025-10-13 05:40:00|11618.8|11618.2|11619.7|11619.1|11619.8|11619.2|11618.5|11617.9|67
1760334300000|2025-10-13 05:45:00|11619.6|11619|11616.6|11616|11619.7|11619.1|11616.5|11615.9|105
1760334600000|2025-10-13 05:50:00|11616.5|11615.9|11613.7|11613.1|11616.5|11615.9|11613.1|11612.5|149
1760334900000|2025-10-13 05:55:00|11613.8|11613.2|11615.6|11614.7|11616.3|11615.7|11613.6|11613|125
1760335200000|2025-10-13 06:00:00|11615.7|11614.8|11616.9|11616.3|11617|11616.4|11614.3|11613.7|169
1760335500000|2025-10-13 06:05:00|11616.7|11616.1|11615|11614.4|11617|11616.4|11614.4|11613.8|162
1760335800000|2025-10-13 06:10:00|11614.9|11614.3|11624|11623.4|11624.6|11623.9|11614.8|11614.2|230
1760336100000|2025-10-13 06:15:00|11624.1|11623.5|11628.4|11627.8|11629.1|11628.5|11623.3|11622.7|279
1760336400000|2025-10-13 06:20:00|11628.1|11627.5|11629|11628.4|11630.7|11629.8|11626.2|11625.6|269
1760336700000|2025-10-13 06:25:00|11629.3|11628.3|11626.5|11625.9|11629.3|11628.3|11624.9|11624.3|230
1760337000000|2025-10-13 06:30:00|11626.2|11625.6|11625.3|11624.4|11626.7|11626.1|11623.8|11622.9|170
1760337300000|2025-10-13 06:35:00|11625.2|11624.3|11622|11621.4|11626.7|11625.9|11621.3|11620.4|207
1760337600000|2025-10-13 06:40:00|11621.7|11621.1|11628.2|11627.6|11628.3|11627.7|11621.2|11620.6|188
1760337900000|2025-10-13 06:45:00|11628|11627.4|11617.8|11617.2|11629.4|11628.6|11617.8|11617.2|351
1760338200000|2025-10-13 06:50:00|11617.6|11617|11615|11614.4|11621.2|11620.4|11614.1|11613.2|246
1760338500000|2025-10-13 06:55:00|11614.9|11614.3|11614.6|11614|11617|11616.4|11611.4|11610.8|384
1760338800000|2025-10-13 07:00:00|11615.2|11614.6|11611.7|11611.1|11616.5|11615.9|11607.2|11606.6|560
1760339100000|2025-10-13 07:05:00|11611.5|11610.9|11607|11606.4|11612.5|11611.9|11607|11606.4|313
1760339400000|2025-10-13 07:10:00|11607.1|11606.5|11602.8|11602.2|11609.4|11608.8|11602.5|11601.9|364
1760339700000|2025-10-13 07:15:00|11602.7|11602.1|11606.7|11606.1|11606.9|11606.3|11602.7|11602.1|337
1760340000000|2025-10-13 07:20:00|11606.6|11606|11609.9|11609.3|11610.4|11609.8|11605.6|11605|296
1760340300000|2025-10-13 07:25:00|11609.8|11609.2|11612.7|11612.1|11613.3|11612.6|11608.8|11608.2|299
1760340600000|2025-10-13 07:30:00|11612.6|11612|11610|11609.4|11613.7|11613.1|11609|11608.4|327
1760340900000|2025-10-13 07:35:00|11610.4|11609.8|11608.9|11608.3|11611.6|11610.7|11604.5|11603.6|330
1760341200000|2025-10-13 07:40:00|11609.1|11608.5|11604.3|11603.4|11610|11609.1|11603|11602.4|290
1760341500000|2025-10-13 07:45:00|11604.4|11603.5|11602.4|11601.5|11606|11605.4|11602|11601.1|222
1760341800000|2025-10-13 07:50:00|11602.3|11601.4|11603|11602.4|11607.1|11606.2|11602.2|11601.3|266
1760342100000|2025-10-13 07:55:00|11602.5|11601.9|11600.4|11599.8|11602.8|11602.2|11598.4|11597.5|330
1760342400000|2025-10-13 08:00:00|11600.5|11599.9|11603.5|11602.9|11605.4|11604.8|11599.9|11599.2|336
1760342700000|2025-10-13 08:05:00|11603.4|11602.8|11600.9|11600.3|11603.9|11603.3|11598.6|11598|254
1760343000000|2025-10-13 08:10:00|11601|11600.1|11598.7|11598.1|11601.4|11600.8|11597.3|11596.7|227
1760343300000|2025-10-13 08:15:00|11598.8|11598.2|11594.5|11593.9|11599.5|11598.9|11593.9|11593.3|212
1760343600000|2025-10-13 08:20:00|11594.6|11594|11595.8|11595.2|11596.5|11595.9|11593.9|11593.3|175
1760343900000|2025-10-13 08:25:00|11595.7|11595.1|11591.4|11590.5|11597|11596.4|11590|11589.4|389
1760344200000|2025-10-13 08:30:00|11591.3|11590.4|11586.3|11585.7|11592.5|11591.6|11586.1|11585.4|388
1760344500000|2025-10-13 08:35:00|11586.2|11585.6|11582.4|11581.8|11586.7|11585.8|11582.1|11581.5|351
1760344800000|2025-10-13 08:40:00|11582.3|11581.7|11584.3|11583.7|11587.2|11586.3|11582.3|11581.7|255
1760345100000|2025-10-13 08:45:00|11584.2|11583.6|11586.1|11585.5|11588.3|11587.7|11584.2|11583.6|308
1760345400000|2025-10-13 08:50:00|11585.8|11585.2|11586.4|11585.5|11588.6|11588|11583.5|11582.9|259
1760345700000|2025-10-13 08:55:00|11586.3|11585.4|11586|11585.4|11587|11586.4|11583.9|11583.3|233
1760346000000|2025-10-13 09:00:00|11585.9|11585.3|11594|11593.4|11594.5|11593.9|11584.9|11584|279
1760346300000|2025-10-13 09:05:00|11594.4|11593.8|11591.6|11591|11596.1|11595.5|11591.5|11590.9|204
1760346600000|2025-10-13 09:10:00|11591.5|11590.9|11595.2|11594.6|11596.1|11595.5|11591.2|11590.6|128
1760346900000|2025-10-13 09:15:00|11595.1|11594.5|11594.5|11593.9|11595.6|11595|11593.9|11593.3|107
1760347200000|2025-10-13 09:20:00|11594.3|11593.7|11593.4|11592.8|11594.6|11594|11593.1|11592.5|122
1760347500000|2025-10-13 09:25:00|11593.5|11592.9|11592.1|11591.5|11594.1|11593.5|11591.9|11591|140
1760347800000|2025-10-13 09:30:00|11592.5|11591.9|11594.1|11593.5|11594.5|11593.9|11591.6|11591|141
1760348100000|2025-10-13 09:35:00|11594|11593.4|11597.6|11596.7|11598.2|11597.3|11591.6|11591|118
1760348400000|2025-10-13 09:40:00|11597.8|11596.9|11592.7|11592.1|11598.7|11598.1|11592.4|11591.8|152
1760348700000|2025-10-13 09:45:00|11592.9|11592.3|11594.5|11593.9|11596.7|11596.1|11592.9|11592.3|147
1760349000000|2025-10-13 09:50:00|11594.4|11593.8|11595|11594.4|11596|11595.4|11593.6|11593|137
1760349300000|2025-10-13 09:55:00|11594.8|11594.2|11594.3|11593.7|11594.8|11594.2|11593.2|11592.6|122
1760349600000|2025-10-13 10:00:00|11594.2|11593.6|11592.9|11592.3|11596.3|11595.4|11592.4|11591.5|138
1760349900000|2025-10-13 10:05:00|11592.8|11592.2|11593.7|11593.1|11596.6|11595.7|11591.8|11591.2|146
1760350200000|2025-10-13 10:10:00|11593.6|11593|11589|11588.4|11593.6|11593|11588.5|11587.9|126
1760350500000|2025-10-13 10:15:00|11589.1|11588.5|11589.6|11589|11592.2|11591.6|11587.7|11587.1|138
1760350800000|2025-10-13 10:20:00|11589.2|11588.6|11582.3|11581.7|11590.1|11589.5|11582|11581.4|184
1760351100000|2025-10-13 10:25:00|11582.4|11581.8|11586.1|11585.5|11588.6|11588|11582.2|11581.6|235
1760351400000|2025-10-13 10:30:00|11586|11585.4|11584.7|11584.1|11587.9|11587.3|11584.7|11584.1|127
1760351700000|2025-10-13 10:35:00|11584.6|11584|11586.8|11586.2|11587.4|11586.8|11582.9|11582.3|189
1760352000000|2025-10-13 10:40:00|11587.8|11587.2|11585.9|11585|11589.3|11588.7|11584.2|11583.6|158
1760352300000|2025-10-13 10:45:00|11586|11585.1|11585.7|11585.1|11586.9|11586.3|11583.7|11583.1|103
1760352600000|2025-10-13 10:50:00|11585.6|11585|11585.1|11584.5|11587.4|11586.8|11584.6|11584|127
1760352900000|2025-10-13 10:55:00|11585.2|11584.6|11583.7|11582.8|11585.2|11584.6|11581.7|11581.1|217
1760353200000|2025-10-13 11:00:00|11584|11583.1|11587.6|11587|11591.8|11591.2|11583.5|11582.9|432
1760353500000|2025-10-13 11:05:00|11588.1|11587.5|11590|11589.4|11594.6|11594|11586.9|11586.3|417
1760353800000|2025-10-13 11:10:00|11590.8|11590.2|11590.9|11590.3|11591.6|11590.7|11586.2|11585.6|277
1760354100000|2025-10-13 11:15:00|11591|11590.4|11591.6|11591|11592.4|11591.8|11590.5|11589.6|185
1760354400000|2025-10-13 11:20:00|11591.5|11590.9|11588.1|11587.5|11593.4|11592.8|11587.4|11586.8|126
1760354700000|2025-10-13 11:25:00|11588|11587.4|11583.7|11583.1|11588.3|11587.7|11582.8|11582|186
1760355000000|2025-10-13 11:30:00|11583.8|11583.2|11583.2|11582.6|11585.3|11584.7|11580.5|11579.7|191
1760355300000|2025-10-13 11:35:00|11582.9|11582.3|11577.5|11576.9|11583.2|11582.6|11576.8|11576.2|266
1760355600000|2025-10-13 11:40:00|11577.8|11577.2|11574.4|11573.8|11579.5|11578.9|11573.3|11572.4|239
1760355900000|2025-10-13 11:45:00|11574.5|11573.9|11578.7|11578.1|11578.8|11578.2|11574.5|11573.9|202
1760356200000|2025-10-13 11:50:00|11578.9|11578.3|11573|11572.4|11579.2|11578.6|11572.5|11571.7|303
1760356500000|2025-10-13 11:55:00|11572.5|11571.9|11568.9|11568.3|11572.8|11571.9|11565.6|11565|474
1760356800000|2025-10-13 12:00:00|11569.3|11568.7|11570.9|11570.3|11573.5|11572.9|11568.3|11567.7|284
1760357100000|2025-10-13 12:05:00|11571.5|11570.9|11569.8|11569.2|11572.2|11571.6|11567|11566.4|234
1760357400000|2025-10-13 12:10:00|11569.9|11569.3|11572.1|11571.5|11577.1|11576.5|11569.5|11568.9|236
1760357700000|2025-10-13 12:15:00|11572.8|11572.2|11574.1|11573.5|11574.6|11574|11571.4|11570.8|189
1760358000000|2025-10-13 12:20:00|11573.9|11573.3|11569.9|11569.3|11574|11573.4|11568.9|11568.3|234
1760358300000|2025-10-13 12:25:00|11569.8|11569.2|11566.1|11565.2|11572|11571.4|11566.1|11565.2|200
1760358600000|2025-10-13 12:30:00|11565.8|11564.9|11565.6|11565|11567.9|11567.3|11563.1|11562.5|289
1760358900000|2025-10-13 12:35:00|11565.7|11565.1|11569.5|11568.9|11570.1|11569.5|11565.3|11564.7|194
1760359200000|2025-10-13 12:40:00|11569.4|11568.8|11570.7|11570.1|11571.7|11571.1|11566.4|11565.8|235
1760359500000|2025-10-13 12:45:00|11570.8|11570.2|11564.9|11564.3|11571|11570.4|11564.8|11564.2|214
1760359800000|2025-10-13 12:50:00|11565.1|11564.5|11563.1|11562.2|11565.6|11565|11561.7|11561.1|227
1760360100000|2025-10-13 12:55:00|11563|11562.1|11568.9|11568.3|11569.9|11569.3|11562.4|11561.8|359
1760360400000|2025-10-13 13:00:00|11569|11568.4|11567.7|11566.8|11569.9|11569.3|11567|11566.4|400
1760360700000|2025-10-13 13:05:00|11567.4|11566.5|11573.5|11572.6|11573.9|11573|11565.1|11564.5|259
1760361000000|2025-10-13 13:10:00|11573.6|11572.7|11572.7|11572.1|11573.9|11573|11570.5|11569.9|227
1760361300000|2025-10-13 13:15:00|11572.8|11572.2|11569.3|11568.4|11573.4|11572.8|11568.1|11567.3|232
1760361600000|2025-10-13 13:20:00|11569.6|11569|11569|11568.4|11570.6|11570|11568|11567.4|197
1760361900000|2025-10-13 13:25:00|11569.1|11568.5|11571.5|11570.9|11572.1|11571.5|11569.1|11568.5|163
1760362200000|2025-10-13 13:30:00|11571.6|11571|11570.4|11569.8|11571.6|11571|11568|11567.4|238
1760362500000|2025-10-13 13:35:00|11570.6|11570|11573.5|11572.9|11573.7|11573.1|11567.8|11566.9|284
1760362800000|2025-10-13 13:40:00|11573.8|11573.2|11569.3|11568.7|11575|11574.4|11566.6|11566|342
1760363100000|2025-10-13 13:45:00|11569.5|11568.9|11573.6|11572.7|11575.1|11574.5|11569|11568.4|299
1760363400000|2025-10-13 13:50:00|11573.5|11572.6|11573.7|11573.1|11578|11577.4|11572|11571.4|285
1760363700000|2025-10-13 13:55:00|11574|11573.4|11575.4|11574.8|11576.7|11576.1|11571|11570.4|345
1760364000000|2025-10-13 14:00:00|11575.3|11574.7|11572.5|11571.9|11575.3|11574.7|11570.9|11570.3|374
1760364300000|2025-10-13 14:05:00|11572.4|11571.8|11570.2|11569.6|11573.7|11573.1|11570.2|11569.6|253
1760364600000|2025-10-13 14:10:00|11570.3|11569.7|11565|11564.4|11570.3|11569.7|11564.7|11564.1|319
1760364900000|2025-10-13 14:15:00|11565.1|11564.5|11567.5|11566.9|11568.7|11568.1|11563.8|11563.2|293
1760365200000|2025-10-13 14:20:00|11567.4|11566.8|11566.5|11565.9|11567.4|11566.8|11563.6|11563|270
1760365500000|2025-10-13 14:25:00|11566.6|11566|11562.4|11561.8|11567|11566.4|11562|11561.4|307
1760365800000|2025-10-13 14:30:00|11562.2|11561.6|11563.2|11562.6|11565.9|11565.3|11561.3|11560.7|264
1760366100000|2025-10-13 14:35:00|11563.1|11562.5|11563.7|11563.1|11565.6|11565|11561|11560.4|244
1760366400000|2025-10-13 14:40:00|11563.6|11563|11564.8|11564.2|11565.2|11564.6|11561.7|11560.8|271
1760366700000|2025-10-13 14:45:00|11564.9|11564.3|11566.1|11565.5|11566.1|11565.5|11562.8|11562.2|253
1760367000000|2025-10-13 14:50:00|11565.8|11565.2|11561.3|11560.7|11566.2|11565.6|11561.3|11560.7|261
1760367300000|2025-10-13 14:55:00|11561.2|11560.6|11561.7|11561.1|11562|11561.4|11557.8|11557.2|353
1760367600000|2025-10-13 15:00:00|11561.8|11561.2|11566.6|11565.7|11568.5|11567.7|11561.7|11561.1|334
1760367900000|2025-10-13 15:05:00|11566.2|11565.3|11562.9|11562.3|11566.2|11565.4|11561.4|11560.8|242
1760368200000|2025-10-13 15:10:00|11562.6|11562|11567.2|11566.6|11567.2|11566.6|11560.7|11560.1|187
1760368500000|2025-10-13 15:15:00|11567.1|11566.5|11569.7|11569.1|11569.9|11569.3|11566.4|11565.8|243
1760368800000|2025-10-13 15:20:00|11569.9|11569.3|11570.1|11569.5|11571.2|11570.6|11568|11567.4|162
1760369100000|2025-10-13 15:25:00|11570.2|11569.6|11568|11567.4|11571.4|11570.8|11567.7|11567.1|170
1760369400000|2025-10-13 15:30:00|11567.9|11567.3|11569.3|11568.7|11570.2|11569.6|11566.8|11566.2|139
1760369700000|2025-10-13 15:35:00|11569.4|11568.8|11570|11569.4|11572.7|11572.1|11569.3|11568.7|151
1760370000000|2025-10-13 15:40:00|11570.1|11569.5|11571.4|11570.8|11571.5|11570.9|11568.6|11568|128
1760370300000|2025-10-13 15:45:00|11571.5|11570.9|11572.5|11571.9|11574.4|11573.8|11571.2|11570.6|153
1760370600000|2025-10-13 15:50:00|11572.6|11572|11573.6|11573|11573.9|11573.3|11572|11571.4|116
1760370900000|2025-10-13 15:55:00|11573.4|11572.8|11574.4|11573.5|11575.7|11575.1|11573.4|11572.8|149
1760371200000|2025-10-13 16:00:00|11574.5|11573.6|11575.5|11574.9|11576|11575.4|11574.5|11573.6|149
1760371500000|2025-10-13 16:05:00|11575.6|11575|11575.9|11575.3|11576.6|11576|11574.3|11573.7|133
1760371800000|2025-10-13 16:10:00|11576|11575.4|11575.4|11574.8|11577|11576.4|11575.2|11574.6|116
1760372100000|2025-10-13 16:15:00|11575.6|11575|11574.9|11574.3|11576.8|11576.2|11574.8|11574.2|113
1760372400000|2025-10-13 16:20:00|11574.6|11574|11577.9|11577.3|11579.4|11578.8|11571.4|11570.8|223
1760372700000|2025-10-13 16:25:00|11577.5|11576.9|11575.1|11574.5|11577.5|11576.9|11574.8|11574.2|162
1760373000000|2025-10-13 16:30:00|11575|11574.4|11571.4|11570.8|11575.3|11574.7|11571.2|11570.6|144
1760373300000|2025-10-13 16:35:00|11571.5|11570.9|11570.3|11569.7|11571.8|11571.2|11570|11569.4|135
1760373600000|2025-10-13 16:40:00|11570.2|11569.6|11572.1|11571.5|11572.7|11572.1|11570|11569.4|84
1760373900000|2025-10-13 16:45:00|11572.2|11571.6|11575.9|11575.3|11575.9|11575.3|11571.6|11571|123
1760374200000|2025-10-13 16:50:00|11575.4|11574.8|11573.4|11572.8|11577.6|11577|11573.3|11572.7|90
1760374500000|2025-10-13 16:55:00|11573.5|11572.9|11575.8|11575.2|11575.9|11575.3|11573.3|11572.7|150
1760374800000|2025-10-13 17:00:00|11576|11575.4|11575.5|11574.9|11577.7|11577.1|11575.1|11574.5|130
1760375100000|2025-10-13 17:05:00|11575.7|11575.1|11574.9|11574.3|11576.2|11575.6|11573.8|11573.2|69
1760375400000|2025-10-13 17:10:00|11574.7|11574.1|11575.9|11575.3|11575.9|11575.3|11573.9|11573.3|67
1760375700000|2025-10-13 17:15:00|11575.8|11575.2|11575.8|11575.2|11576.4|11575.8|11574.8|11574.2|81
1760376000000|2025-10-13 17:20:00|11575.7|11575.1|11574.8|11574.2|11576.2|11575.6|11574.8|11574.2|64
1760376300000|2025-10-13 17:25:00|11574.7|11574.1|11575.8|11575.2|11577|11576.4|11574.3|11573.7|87
1760376600000|2025-10-13 17:30:00|11576|11575.4|11575.6|11575|11576.1|11575.5|11574.7|11574.1|62
1760376900000|2025-10-13 17:35:00|11576.2|11575.6|11572.4|11571.8|11576.9|11576.3|11572.3|11571.7|82
1760377200000|2025-10-13 17:40:00|11572.5|11571.9|11571.4|11570.5|11573.2|11572.6|11571.3|11570.5|76
1760377500000|2025-10-13 17:45:00|11571.5|11570.6|11572.3|11571.7|11573.5|11572.9|11569.9|11569.3|118
1760377800000|2025-10-13 17:50:00|11572.5|11571.9|11575.2|11574.6|11576.1|11575.5|11572.5|11571.9|142
1760378100000|2025-10-13 17:55:00|11575.3|11574.7|11573.4|11572.8|11575.7|11575.1|11573.2|11572.6|108
1760378400000|2025-10-13 18:00:00|11573.5|11572.9|11574.4|11573.8|11575.1|11574.5|11573.4|11572.6|98
1760378700000|2025-10-13 18:05:00|11573.9|11573.3|11577.2|11576.6|11577.6|11577|11573.9|11573.3|83
1760379000000|2025-10-13 18:10:00|11577.3|11576.7|11577.4|11576.8|11577.4|11576.8|11575.1|11574.5|62
1760379300000|2025-10-13 18:15:00|11577.5|11576.9|11577.6|11577|11578.2|11577.6|11577.2|11576.6|79
1760379600000|2025-10-13 18:20:00|11577.7|11577.1|11577.4|11576.8|11578|11577.4|11576.3|11575.7|83
1760379900000|2025-10-13 18:25:00|11577.3|11576.7|11575.8|11575.2|11577.7|11577.1|11574.9|11574.3|106
1760380200000|2025-10-13 18:30:00|11575.7|11575.1|11575.2|11574.6|11577|11576.4|11573.1|11572.5|108
1760380500000|2025-10-13 18:35:00|11574.8|11574.2|11572.5|11571.9|11575.2|11574.6|11572.4|11571.7|67
1760380800000|2025-10-13 18:40:00|11572.6|11571.7|11572.4|11571.8|11573.2|11572.6|11571.5|11570.7|81
1760381100000|2025-10-13 18:45:00|11572.5|11571.9|11571.1|11570.5|11573.2|11572.6|11571.1|11570.5|40
1760381400000|2025-10-13 18:50:00|11571.2|11570.6|11569.8|11569.2|11571.6|11571|11569.2|11568.4|101
1760381700000|2025-10-13 18:55:00|11569.7|11569.1|11568.6|11568|11570|11569.4|11566.1|11565.5|167
1760382000000|2025-10-13 19:00:00|11568.7|11568.1|11571.6|11571|11572.3|11571.4|11568.6|11568|149
1760382300000|2025-10-13 19:05:00|11571.5|11570.9|11572|11571.4|11572.4|11571.6|11571.2|11570.6|99
1760382600000|2025-10-13 19:10:00|11572.1|11571.5|11572|11571.4|11572.8|11572.2|11571.1|11570.5|63
1760382900000|2025-10-13 19:15:00|11571.8|11571.2|11573.7|11573.1|11573.8|11573.2|11571.8|11571.2|65
1760383200000|2025-10-13 19:20:00|11573.6|11573|11573.9|11573|11574.2|11573.5|11573.4|11572.8|65
1760383500000|2025-10-13 19:25:00|11574|11573.1|11572.2|11571.6|11574.6|11573.7|11572.2|11571.6|55
1760383800000|2025-10-13 19:30:00|11572.3|11571.7|11571.4|11570.8|11572.6|11572|11571.3|11570.7|48
1760384100000|2025-10-13 19:35:00|11571.3|11570.7|11570.1|11569.5|11571.4|11570.8|11568.7|11568.1|56
1760384400000|2025-10-13 19:40:00|11569.9|11569.3|11570.8|11570.2|11570.9|11570.3|11569.9|11569.3|57
1760384700000|2025-10-13 19:45:00|11570.5|11569.9|11569.1|11568.5|11571|11570.4|11568.7|11568.1|64
1760385000000|2025-10-13 19:50:00|11569|11568.4|11568.8|11568.2|11570.1|11569.5|11568|11567.4|68
1760385300000|2025-10-13 19:55:00|11568.7|11568.1|11566.5|11565.9|11568.8|11568.2|11566.3|11565.7|103
1760385600000|2025-10-13 20:00:00|11566.4|11565.8|11565.8|11565.2|11566.9|11566.3|11565.5|11564.9|64
1760385900000|2025-10-13 20:05:00|11565.7|11565.1|11568.6|11568|11569.2|11568.4|11565.7|11565.1|73
1760386200000|2025-10-13 20:10:00|11568.9|11568.3|11569.6|11569|11569.7|11569.1|11568.5|11567.9|46
1760386500000|2025-10-13 20:15:00|11569.9|11568.4|11569.7|11569.1|11570.1|11569.5|11569.2|11568.4|30
1760386800000|2025-10-13 20:20:00|11569.6|11569|11570.3|11569.4|11570.5|11569.9|11569.6|11569|45
1760387100000|2025-10-13 20:25:00|11570.4|11569.5|11567.3|11566.7|11570.5|11569.6|11567|11566.4|53
1760387400000|2025-10-13 20:30:00|11567.1|11566.5|11568.3|11567.4|11568.7|11567.8|11567.1|11566.5|85
1760387700000|2025-10-13 20:35:00|11568.2|11567.3|11567.8|11567.2|11568.3|11567.4|11567.4|11566.8|38
1760388000000|2025-10-13 20:40:00|11568|11567.1|11569|11568.4|11569|11568.4|11567.8|11567.1|38
1760388300000|2025-10-13 20:45:00|11569.2|11568.6|11570|11569.1|11570.5|11569.6|11569.2|11568.6|61
1760388600000|2025-10-13 20:50:00|11570.2|11569.3|11568.6|11567.7|11570.2|11569.3|11567.3|11566.4|61
1760388900000|2025-10-13 20:55:00|11568.9|11567.4|11573.2|11567.5|11574.9|11570.3|11568.8|11566.9|275
1760389200000|2025-10-13 21:00:00|11574.5|11567.9|11574.1|11567.5|11574.5|11567.9|11573.7|11567.1|3
1760389500000|2025-10-13 21:05:00|11574|11567.4|11574.5|11567.9|11574.5|11567.9|11574|11567.4|5
1760389800000|2025-10-13 21:10:00|11574.4|11567.8|11574.5|11567.9|11574.6|11568|11574.2|11567.6|29
1760390100000|2025-10-13 21:15:00|11574.6|11568|11574.8|11568.2|11574.8|11568.2|11574.3|11567.7|25
1760390400000|2025-10-13 21:20:00|11574.7|11568.1|11575|11568.4|11575.1|11568.5|11574.5|11567.9|15
1760390700000|2025-10-13 21:25:00|11575.1|11568.5|11576.2|11569.6|11576.3|11569.7|11575.1|11568.5|7
1760391000000|2025-10-13 21:30:00|11576.3|11569.7|11576|11569.4|11576.3|11569.7|11576|11569.4|33
1760391300000|2025-10-13 21:35:00|11576.2|11569.6|11575.1|11568.5|11576.4|11569.8|11575|11568.4|36
1760391600000|2025-10-13 21:40:00|11574.9|11568.3|11576.2|11570|11577.7|11571.1|11574.9|11568.3|40
1760391900000|2025-10-13 21:45:00|11576.1|11569.9|11576.5|11570.5|11576.7|11570.6|11576.1|11569.9|55
1760392200000|2025-10-13 21:50:00|11576.4|11570.6|11576.6|11570.6|11576.6|11570.8|11576.1|11570.4|35
1760392500000|2025-10-13 21:55:00|11576.5|11570.7|11574|11570.6|11576.6|11570.7|11573.9|11570|42
1760392800000|2025-10-13 22:00:00|11573.9|11570.7|11572.8|11570.8|11574.9|11571.1|11571.5|11568.2|141
1760393100000|2025-10-13 22:05:00|11572.5|11571.1|11572.4|11571.5|11573.7|11572.3|11572.4|11571.1|37
1760393400000|2025-10-13 22:10:00|11572.3|11571.4|11573|11572.1|11573.1|11572.2|11572.3|11571.4|25
1760393700000|2025-10-13 22:15:00|11572.9|11572|11574.3|11573.4|11574.4|11573.5|11572.9|11572|30
1760394000000|2025-10-13 22:20:00|11574.4|11573.5|11574.1|11573.2|11574.9|11573.8|11573.9|11573|37
1760394300000|2025-10-13 22:25:00|11574.2|11573.3|11573|11572.1|11574.2|11573.3|11572.8|11571.9|41
1760394600000|2025-10-13 22:30:00|11572.8|11571.9|11571.4|11570.5|11572.8|11571.9|11571.4|11570.5|40
1760394900000|2025-10-13 22:35:00|11571.3|11570.4|11571.9|11571|11571.9|11571|11570.8|11569.9|15
1760395200000|2025-10-13 22:40:00|11572|11571.1|11570|11569.1|11572|11571.1|11569.8|11568.9|23
1760395500000|2025-10-13 22:45:00|11569.8|11568.9|11570.4|11569.5|11570.6|11569.7|11569.7|11568.8|16
1760395800000|2025-10-13 22:50:00|11570.9|11570|11570.2|11569.1|11571.2|11570.3|11570|11569.1|14
1760396100000|2025-10-13 22:55:00|11570.1|11569.2|11568.1|11567.2|11570.3|11569.4|11568|11567.1|44
1760396400000|2025-10-13 23:00:00|11568|11567.1|11566.2|11565.1|11568.5|11567.6|11565.6|11564.7|62
1760396700000|2025-10-13 23:05:00|11566.1|11565.2|11566.2|11565.3|11566.8|11565.9|11565|11564.1|58
1760397000000|2025-10-13 23:10:00|11566.1|11565|11565.8|11564.9|11566.5|11565.9|11564.2|11563.6|74
1760397300000|2025-10-13 23:15:00|11565.7|11564.8|11567.1|11566.2|11567.2|11566.3|11565.5|11564.6|31
1760397600000|2025-10-13 23:20:00|11566.9|11566.3|11567.8|11566.9|11568.6|11567.7|11566.9|11566.3|18
1760397900000|2025-10-13 23:25:00|11567.7|11566.8|11566.8|11565.9|11567.8|11566.9|11566.8|11565.9|23
1760398200000|2025-10-13 23:30:00|11566.7|11565.8|11569.6|11568.7|11569.6|11568.7|11566.7|11565.8|64
1760398500000|2025-10-13 23:35:00|11569.7|11568.8|11570|11569.4|11570.5|11569.9|11569.5|11568.7|47
1760398800000|2025-10-13 23:40:00|11569.9|11569.3|11568.5|11567.9|11570.2|11569.6|11568.4|11567.8|37
1760399100000|2025-10-13 23:45:00|11568.6|11568|11568.9|11568.3|11569.5|11568.9|11567.2|11566.6|107
1760399400000|2025-10-13 23:50:00|11568.8|11568.2|11566.4|11565.8|11569|11568.4|11566.3|11565.6|87
1760399700000|2025-10-13 23:55:00|11566.5|11565.9|11566.1|11565.5|11567.3|11566.4|11566.1|11565.3|54
1760400000000|2025-10-14 00:00:00|11565.5|11564.9|11557.9|11557|11567.6|11567|11556.8|11555.9|307
1760400300000|2025-10-14 00:05:00|11558.4|11557.5|11558.6|11557.7|11559.7|11558.8|11556.6|11555.7|205
1760400600000|2025-10-14 00:10:00|11559|11558.1|11559.4|11558.5|11561.2|11560.3|11556.2|11555.3|181
1760400900000|2025-10-14 00:15:00|11559.8|11558.9|11559.7|11558.8|11561.4|11560.5|11559|11558.2|142
1760401200000|2025-10-14 00:20:00|11559.8|11558.9|11557.4|11556.8|11559.8|11558.9|11556.8|11555.9|103
1760401500000|2025-10-14 00:25:00|11557.9|11557.3|11556.7|11555.8|11558.4|11557.8|11555.9|11555.1|73
1760401800000|2025-10-14 00:30:00|11556.8|11555.9|11557.8|11556.9|11558.7|11557.9|11555.7|11554.8|168
1760402100000|2025-10-14 00:35:00|11558|11557.1|11558.2|11557.3|11559.2|11558.3|11556.8|11555.9|135
1760402400000|2025-10-14 00:40:00|11558.1|11557.2|11558.9|11558.3|11559.8|11558.9|11557.5|11556.6|75
1760402700000|2025-10-14 00:45:00|11559|11558.4|11560.1|11559.2|11560.6|11559.9|11558.7|11557.8|125
1760403000000|2025-10-14 00:50:00|11560.2|11559.3|11559.9|11559.3|11560.6|11560|11559|11558.1|125
1760403300000|2025-10-14 00:55:00|11560.1|11559.5|11561.3|11560.7|11562.6|11562|11560|11559.2|151
1760403600000|2025-10-14 01:00:00|11561.4|11560.8|11563.2|11562.6|11564.5|11563.9|11560.7|11559.8|191
1760403900000|2025-10-14 01:05:00|11563.3|11562.7|11566.1|11565.2|11567|11566.1|11563|11562.1|233
1760404200000|2025-10-14 01:10:00|11565.3|11564.4|11568.2|11567.3|11568.7|11567.8|11565|11564.4|141
1760404500000|2025-10-14 01:15:00|11568.7|11567.8|11567.1|11566.2|11568.7|11567.8|11566|11565.1|128
1760404800000|2025-10-14 01:20:00|11567|11566.1|11570.9|11570.3|11571.3|11570.7|11566.9|11566|102
1760405100000|2025-10-14 01:25:00|11571|11570.4|11571.4|11570.8|11572.5|11571.9|11570.6|11569.7|151
1760405400000|2025-10-14 01:30:00|11571.5|11570.9|11573|11572.4|11573.4|11572.8|11570.3|11569.7|143
1760405700000|2025-10-14 01:35:00|11572.8|11572.2|11571.5|11570.6|11572.9|11572.2|11570.4|11569.5|123
1760406000000|2025-10-14 01:40:00|11571.2|11570.3|11571.5|11570.9|11571.9|11571.3|11570.6|11569.8|85
1760406300000|2025-10-14 01:45:00|11571.6|11571|11571.8|11571.2|11572.1|11571.5|11570.8|11570.2|88
1760406600000|2025-10-14 01:50:00|11571.7|11571.1|11572.1|11571.2|11572.1|11571.2|11570.5|11569.6|107
1760406900000|2025-10-14 01:55:00|11572|11571.1|11570.8|11570.2|11573.4|11572.8|11570.3|11569.7|94
1760407200000|2025-10-14 02:00:00|11570.9|11570.3|11572|11571.1|11572|11571.3|11570.8|11569.9|81
1760407500000|2025-10-14 02:05:00|11572.5|11571.6|11571|11570.4|11573|11572.4|11570.7|11570.1|71
1760407800000|2025-10-14 02:10:00|11570.9|11570.1|11571|11570.4|11571.5|11570.9|11570.7|11570|79
1760408100000|2025-10-14 02:15:00|11571.3|11570.7|11571.6|11571|11572.3|11571.7|11570.6|11570|62
1760408400000|2025-10-14 02:20:00|11571.5|11570.9|11571.1|11570.5|11571.9|11571.3|11570.8|11570.2|58
1760408700000|2025-10-14 02:25:00|11571.6|11571|11572.7|11571.8|11573.6|11573|11571.3|11570.7|72
1760409000000|2025-10-14 02:30:00|11572.6|11571.7|11572|11571.4|11572.8|11572.2|11571.1|11570.5|41
1760409300000|2025-10-14 02:35:00|11571.9|11571.3|11572.6|11572|11573.7|11572.8|11571.6|11571|61
1760409600000|2025-10-14 02:40:00|11572.5|11571.9|11572.5|11571.6|11573.6|11573|11572|11571.4|67
1760409900000|2025-10-14 02:45:00|11572.8|11571.9|11572.8|11572.2|11572.8|11572.2|11571.7|11571.1|56
1760410200000|2025-10-14 02:50:00|11572.7|11572.1|11575.7|11575.1|11575.7|11575.1|11572.3|11571.7|72
1760410500000|2025-10-14 02:55:00|11575.6|11575|11573.8|11573.2|11577.1|11576.2|11573.6|11572.7|113
1760410800000|2025-10-14 03:00:00|11573.9|11573.3|11573.9|11573|11574.8|11573.9|11572.9|11572.1|87
1760411100000|2025-10-14 03:05:00|11573.5|11572.6|11572.9|11572.3|11573.9|11573.2|11572.1|11571.5|70
1760411400000|2025-10-14 03:10:00|11572.8|11572.2|11573.3|11572.4|11573.4|11572.8|11571.8|11571.2|69
1760411700000|2025-10-14 03:15:00|11573.5|11572.6|11574.4|11573.8|11575.3|11574.5|11573.1|11572.2|71
1760412000000|2025-10-14 03:20:00|11574.5|11573.9|11576.1|11575.5|11576.3|11575.6|11573.9|11573.3|78
1760412300000|2025-10-14 03:25:00|11576.3|11575.4|11576|11575.4|11576.7|11576.1|11575.7|11574.9|51
1760412600000|2025-10-14 03:30:00|11575.9|11575.1|11576.7|11576.1|11576.8|11576.2|11575.2|11574.6|71
1760412900000|2025-10-14 03:35:00|11576.8|11576.2|11577.8|11577.2|11578.5|11577.9|11576.6|11576|102
1760413200000|2025-10-14 03:40:00|11577.7|11577.1|11580.4|11579.8|11580.8|11579.9|11577.5|11576.9|89
1760413500000|2025-10-14 03:45:00|11580.3|11579.7|11582.1|11581.5|11582.2|11581.6|11579.8|11579.2|124
1760413800000|2025-10-14 03:50:00|11582|11581.4|11580.5|11579.9|11582.4|11581.8|11579.4|11578.8|92
1760414100000|2025-10-14 03:55:00|11580.3|11579.7|11578.8|11578.2|11580.6|11580|11578.7|11578.1|84
1760414400000|2025-10-14 04:00:00|11578.7|11578.1|11580.9|11580.3|11581.4|11580.8|11578.4|11577.8|106
1760414700000|2025-10-14 04:05:00|11581.1|11580.5|11579.4|11578.5|11581.9|11581.3|11579.2|11578.5|91
1760415000000|2025-10-14 04:10:00|11579.2|11578.6|11583.1|11582.5|11584.3|11583.4|11579.2|11578.6|191
1760415300000|2025-10-14 04:15:00|11583.3|11582.4|11587.3|11586.7|11587.3|11586.7|11582.3|11581.4|201
1760415600000|2025-10-14 04:20:00|11587.2|11586.6|11585.3|11584.4|11587.5|11586.9|11582.9|11582.1|248
1760415900000|2025-10-14 04:25:00|11585.2|11584.3|11585.9|11585.3|11586.8|11585.9|11584.9|11584|142
1760416200000|2025-10-14 04:30:00|11585.8|11585|11585.1|11584.2|11585.8|11585|11583.6|11582.7|125
1760416500000|2025-10-14 04:35:00|11585|11584.1|11585.1|11584.5|11585.4|11584.8|11583.7|11582.8|142
1760416800000|2025-10-14 04:40:00|11585|11584.4|11585.1|11584.5|11586.5|11585.9|11584.6|11583.7|111
1760417100000|2025-10-14 04:45:00|11585|11584.4|11590.2|11589.6|11590.4|11589.8|11585|11584.4|103
1760417400000|2025-10-14 04:50:00|11590.4|11589.8|11591.8|11590.9|11592.7|11592.1|11590.3|11589.6|145
1760417700000|2025-10-14 04:55:00|11591.9|11591|11591.8|11591.2|11592.7|11592|11591.4|11590.8|107
1760418000000|2025-10-14 05:00:00|11592.2|11591.3|11590|11589.1|11592.2|11591.5|11588|11587.4|145
1760418300000|2025-10-14 05:05:00|11589.8|11588.9|11585.9|11585|11589.8|11588.9|11585.6|11584.7|142
1760418600000|2025-10-14 05:10:00|11585.8|11584.9|11585.9|11585.3|11586.4|11585.8|11584.8|11583.9|138
1760418900000|2025-10-14 05:15:00|11586.1|11585.5|11585.8|11585.2|11586.4|11585.8|11584.5|11583.9|111
1760419200000|2025-10-14 05:20:00|11585.3|11584.7|11582.8|11581.9|11585.5|11584.9|11582.8|11581.9|103
1760419500000|2025-10-14 05:25:00|11582.9|11582|11584.9|11584|11585.8|11585|11582.8|11581.9|154
1760419800000|2025-10-14 05:30:00|11584.8|11583.9|11588|11587.1|11588.1|11587.2|11584.8|11583.9|188
1760420100000|2025-10-14 05:35:00|11588.2|11587.3|11590.1|11589.2|11590.6|11589.7|11587.7|11587.1|211
1760420400000|2025-10-14 05:40:00|11590|11589.1|11588.8|11587.9|11594.2|11593.6|11588.7|11587.8|282
1760420700000|2025-10-14 05:45:00|11588.9|11588|11586.5|11585.9|11589.1|11588.3|11586.3|11585.4|218
1760421000000|2025-10-14 05:50:00|11586.7|11586.1|11586.3|11585.7|11587.6|11587|11583.4|11582.8|296
1760421300000|2025-10-14 05:55:00|11586.2|11585.6|11585|11583.4|11587|11586.4|11584.3|11583.4|162
1760421600000|2025-10-14 06:00:00|11585.1|11583.9|11583.7|11583.1|11588.5|11587.9|11582.2|11581.4|393
1760421900000|2025-10-14 06:05:00|11583.6|11583|11584.8|11583.9|11589.6|11589|11583.6|11583|379
1760422200000|2025-10-14 06:10:00|11584.7|11583.8|11581.7|11581.1|11584.7|11583.8|11578.8|11577.9|365
1760422500000|2025-10-14 06:15:00|11581.8|11581.2|11582.1|11581.5|11584.1|11583.5|11579.9|11579.3|308
1760422800000|2025-10-14 06:20:00|11581.9|11581.3|11576.8|11575.9|11584|11583.4|11576.3|11575.4|476
1760423100000|2025-10-14 06:25:00|11576.7|11575.8|11570.9|11570.3|11577.1|11576.2|11570.3|11569.7|501
1760423400000|2025-10-14 06:30:00|11571|11570.4|11570.3|11569.7|11572.2|11571.6|11569.7|11569.1|358
1760423700000|2025-10-14 06:35:00|11570.4|11569.8|11569.2|11568.6|11570.5|11569.9|11563.4|11562.8|340
1760424000000|2025-10-14 06:40:00|11570|11569.4|11568|11567.4|11574.7|11574.1|11566.5|11565.9|396
1760424300000|2025-10-14 06:45:00|11568.1|11567.5|11567.5|11566.9|11570.9|11570.3|11566.5|11565.9|322
1760424600000|2025-10-14 06:50:00|11568.3|11567.7|11568.9|11568.3|11571.7|11570.8|11566.1|11565.5|253
1760424900000|2025-10-14 06:55:00|11568.7|11568.1|11570.7|11570.1|11571.7|11571.1|11567.9|11567.3|265
1760425200000|2025-10-14 07:00:00|11570.3|11569.7|11568.9|11568.3|11573.7|11573.1|11567.8|11567.2|387
1760425500000|2025-10-14 07:05:00|11568.8|11568.2|11573.2|11572.6|11575.3|11574.6|11568.1|11567.5|376
1760425800000|2025-10-14 07:10:00|11573.1|11572.2|11568.1|11567.5|11573.1|11572.3|11565.8|11565.2|389
1760426100000|2025-10-14 07:15:00|11567.8|11567.2|11566.5|11565.9|11568.4|11567.8|11563.2|11562.6|350
1760426400000|2025-10-14 07:20:00|11566.4|11565.8|11570.1|11569.2|11571.3|11570.7|11566.1|11565.5|281
1760426700000|2025-10-14 07:25:00|11569.9|11569|11561|11560.4|11569.9|11569|11559.9|11559.3|369
1760427000000|2025-10-14 07:30:00|11560.9|11560.3|11562|11561.4|11563.1|11562.5|11558.5|11557.9|409
1760427300000|2025-10-14 07:35:00|11561.9|11561.3|11555.9|11555.3|11563.2|11562.3|11554.6|11554|636
1760427600000|2025-10-14 07:40:00|11555.8|11555.2|11545|11544.1|11556.8|11556.1|11543.3|11542.7|689
1760427900000|2025-10-14 07:45:00|11545.1|11544.2|11547.5|11546.6|11549.5|11548.6|11543.7|11542.8|424
1760428200000|2025-10-14 07:50:00|11547.6|11546.7|11554.2|11553.6|11554.6|11554|11547.3|11546.6|382
1760428500000|2025-10-14 07:55:00|11554.3|11553.7|11550.1|11549.5|11555|11554.4|11548.9|11548.3|339
1760428800000|2025-10-14 08:00:00|11549.9|11549.3|11555.4|11554.8|11557.1|11556.5|11546.3|11545.7|472
1760429100000|2025-10-14 08:05:00|11555.5|11554.9|11556.3|11555.7|11557.7|11557.1|11555|11554.4|309
1760429400000|2025-10-14 08:10:00|11556.2|11555.6|11556|11555.4|11556.4|11555.8|11552.5|11551.6|270
1760429700000|2025-10-14 08:15:00|11556.1|11555.5|11556.5|11555.9|11557.9|11557.2|11554|11553.4|241
1760430000000|2025-10-14 08:20:00|11556.7|11556.1|11554.2|11553.3|11558.1|11557.2|11553.9|11553.3|198
1760430300000|2025-10-14 08:25:00|11554.4|11553.5|11556.1|11555.5|11556.2|11555.5|11553.3|11552.6|220
1760430600000|2025-10-14 08:30:00|11556|11555.4|11559.8|11558.9|11561.4|11560.8|11555.9|11555.3|240
1760430900000|2025-10-14 08:35:00|11560.2|11559.3|11557|11556.1|11560.3|11559.7|11555.2|11554.3|291
1760431200000|2025-10-14 08:40:00|11556.9|11556|11557.8|11557.2|11560.3|11559.7|11555.4|11554.5|253
1760431500000|2025-10-14 08:45:00|11557.1|11556.5|11554.4|11553.8|11560|11559.4|11552.4|11551.8|315
1760431800000|2025-10-14 08:50:00|11554.3|11553.7|11555.4|11554.5|11555.6|11554.8|11552.8|11552.2|246
1760432100000|2025-10-14 08:55:00|11555.3|11554.4|11560.4|11558.6|11560.4|11558.8|11554.8|11553.9|189
1760432400000|2025-10-14 09:00:00|11560.2|11558.5|11557.5|11556.6|11560.5|11558.7|11552|11551.1|325
1760432700000|2025-10-14 09:05:00|11557.3|11556.4|11558.9|11558.3|11559.9|11559.1|11557.2|11556.3|236
1760433000000|2025-10-14 09:10:00|11559|11558.1|11558.9|11558.3|11560.2|11559.6|11557.3|11556.7|194
1760433300000|2025-10-14 09:15:00|11558.8|11558.2|11559.8|11559.2|11560.4|11559.8|11557.5|11556.9|233
1760433600000|2025-10-14 09:20:00|11560|11559.4|11562|11561.4|11562.3|11561.7|11559.9|11559.3|291
1760433900000|2025-10-14 09:25:00|11562.2|11561.6|11561.4|11560.8|11563.4|11562.8|11561.3|11560.7|150
1760434200000|2025-10-14 09:30:00|11561.3|11560.7|11560.9|11560.3|11561.9|11561.3|11558.7|11558.1|215
1760434500000|2025-10-14 09:35:00|11560.6|11560|11562.9|11562.3|11563.7|11563.1|11560.2|11559.6|182
1760434800000|2025-10-14 09:40:00|11563|11562.4|11561.2|11560.6|11563.3|11562.7|11561|11560.4|173
1760435100000|2025-10-14 09:45:00|11561.3|11560.7|11558.7|11558.1|11561.3|11560.7|11555|11554.4|222
1760435400000|2025-10-14 09:50:00|11558.8|11558.2|11554.4|11553.8|11559.4|11558.8|11553.8|11553.2|227
1760435700000|2025-10-14 09:55:00|11554.3|11553.7|11555.7|11555.1|11557.8|11557.2|11553.5|11552.9|230
1760436000000|2025-10-14 10:00:00|11555.4|11554.8|11558.2|11557.6|11560|11559.4|11554.8|11554|222
1760436300000|2025-10-14 10:05:00|11558|11557.4|11556.1|11555.5|11558|11557.4|11554.8|11554.2|212
1760436600000|2025-10-14 10:10:00|11556.2|11555.6|11559.2|11558.6|11559.3|11558.7|11555.2|11554.6|192
1760436900000|2025-10-14 10:15:00|11559|11558.4|11556|11555.1|11559|11558.4|11554.5|11553.6|189
1760437200000|2025-10-14 10:20:00|11555.9|11555|11555.8|11555.2|11556.2|11555.6|11552|11551.3|190
1760437500000|2025-10-14 10:25:00|11555.9|11555.3|11555|11554.4|11556.4|11555.8|11553.1|11552.5|170
1760437800000|2025-10-14 10:30:00|11555.2|11554.6|11556.4|11555.8|11557.8|11557.2|11554|11553.4|216
1760438100000|2025-10-14 10:35:00|11556.1|11555.5|11556.9|11556.3|11557.4|11556.8|11554.2|11553.6|193
1760438400000|2025-10-14 10:40:00|11556.8|11556.2|11556.4|11555.8|11558.6|11558|11555.4|11554.8|157
1760438700000|2025-10-14 10:45:00|11556.8|11556.2|11552.2|11551.6|11556.9|11556.3|11551.6|11551|211
1760439000000|2025-10-14 10:50:00|11552.1|11551.5|11553.6|11553|11554.1|11553.5|11551.9|11551.3|169
1760439300000|2025-10-14 10:55:00|11553.5|11552.9|11554|11553.4|11555.3|11554.7|11552.5|11551.9|266
1760439600000|2025-10-14 11:00:00|11554.1|11553.5|11547.8|11547.2|11554.5|11553.9|11547.4|11546.5|291
1760439900000|2025-10-14 11:05:00|11548|11547.4|11548.3|11547.7|11549.9|11549.3|11546.7|11546.1|201
1760440200000|2025-10-14 11:10:00|11548.4|11547.8|11549.2|11548.6|11552.8|11552.2|11548.4|11547.8|194
1760440500000|2025-10-14 11:15:00|11549.3|11548.7|11552.5|11551.6|11553|11552.2|11549.3|11548.7|162
1760440800000|2025-10-14 11:20:00|11552.6|11551.7|11555.8|11555.2|11556.1|11555.5|11552|11551.4|202
1760441100000|2025-10-14 11:25:00|11555.7|11555.1|11556.6|11556|11558.8|11557.9|11554.1|11553.5|267
1760441400000|2025-10-14 11:30:00|11556.5|11555.9|11554.8|11554.2|11557.5|11556.9|11554.4|11553.8|117
1760441700000|2025-10-14 11:35:00|11554.6|11554|11555.8|11555.2|11555.8|11555.2|11552.7|11551.8|157
1760442000000|2025-10-14 11:40:00|11555.9|11555.3|11555.2|11554.6|11557|11556.4|11553|11552.4|139
1760442300000|2025-10-14 11:45:00|11555.4|11554.8|11553.7|11553.1|11556.8|11556.2|11552.7|11552.1|146
1760442600000|2025-10-14 11:50:00|11553.6|11553|11553.9|11553.3|11556.2|11555.6|11552.6|11552|242
1760442900000|2025-10-14 11:55:00|11553.8|11553.2|11552.6|11552|11556.1|11555.5|11550.9|11550.3|368
1760443200000|2025-10-14 12:00:00|11552.7|11552.1|11554.5|11553.9|11555.9|11555.3|11551.3|11550.7|355
1760443500000|2025-10-14 12:05:00|11554.4|11553.8|11553.8|11553.2|11556.6|11556|11551.7|11551.1|201
1760443800000|2025-10-14 12:10:00|11553.7|11553.1|11559.1|11558.5|11559.3|11558.7|11553|11552.4|207
1760444100000|2025-10-14 12:15:00|11559.2|11558.6|11560.9|11560.3|11565.2|11564.6|11558.9|11558.3|318
1760444400000|2025-10-14 12:20:00|11561|11560.4|11562.3|11561.7|11564.9|11564.2|11559.9|11559.3|304
1760444700000|2025-10-14 12:25:00|11562.2|11561.6|11559.2|11558.6|11563.5|11562.9|11558.6|11558|300
1760445000000|2025-10-14 12:30:00|11558.6|11558|11558.1|11557.5|11561.1|11560.5|11556|11555.4|304
1760445300000|2025-10-14 12:35:00|11558.2|11557.6|11554.1|11553.5|11559.2|11558.6|11553.8|11553.2|267
1760445600000|2025-10-14 12:40:00|11554.3|11553.7|11553.9|11553.3|11554.7|11554.1|11549.5|11548.9|346
1760445900000|2025-10-14 12:45:00|11553.8|11553.2|11550|11549.1|11556.1|11555.2|11548.8|11547.9|335
1760446200000|2025-10-14 12:50:00|11549.9|11549|11552.2|11551.6|11553.3|11552.7|11549.7|11549|259
1760446500000|2025-10-14 12:55:00|11552.6|11552|11556|11555.4|11557.5|11556.9|11552.6|11552|337
1760446800000|2025-10-14 13:00:00|11555.8|11555.2|11558.5|11557.9|11558.9|11558.3|11554.7|11554.1|335
1760447100000|2025-10-14 13:05:00|11558.4|11557.8|11560.5|11559.9|11562.2|11561.6|11557.7|11557.1|327
1760447400000|2025-10-14 13:10:00|11560.4|11559.8|11565.5|11564.9|11566.7|11566.1|11560.4|11559.8|316
1760447700000|2025-10-14 13:15:00|11565.6|11565|11565.1|11564.5|11568.7|11567.8|11563.4|11562.8|319
1760448000000|2025-10-14 13:20:00|11565.2|11564.6|11565.5|11564.9|11568|11567.4|11561.1|11560.5|398
1760448300000|2025-10-14 13:25:00|11565.7|11565.1|11576.1|11575.5|11580.9|11580|11565.7|11565.1|647
1760448600000|2025-10-14 13:30:00|11575.7|11575.1|11577.6|11577|11577.9|11577.1|11572.7|11571.8|464
1760448900000|2025-10-14 13:35:00|11577.2|11576.6|11582.1|11581.5|11583.6|11582.8|11575.3|11574.4|483
1760449200000|2025-10-14 13:40:00|11582|11581.4|11577.2|11576.6|11582.6|11582|11577|11576.4|538
1760449500000|2025-10-14 13:45:00|11577.3|11576.7|11577.4|11576.5|11579.4|11578.8|11575.6|11574.7|496
1760449800000|2025-10-14 13:50:00|11577.6|11576.7|11577.4|11576.8|11581.2|11580.3|11575.7|11574.9|503
1760450100000|2025-10-14 13:55:00|11577.5|11576.9|11574.3|11573.7|11580.1|11579.5|11574.3|11573.7|516
1760450400000|2025-10-14 14:00:00|11574.2|11573.6|11571|11570.4|11577.5|11576.7|11570.4|11569.8|579
1760450700000|2025-10-14 14:05:00|11570.9|11570.3|11574|11573.4|11574.8|11574.2|11569.5|11568.9|387
1760451000000|2025-10-14 14:10:00|11573.9|11573.3|11577.9|11577.3|11578.7|11578.1|11573.8|11573.2|397
1760451300000|2025-10-14 14:15:00|11577.8|11577.2|11573|11572.4|11578.6|11578|11572.5|11571.9|343
1760451600000|2025-10-14 14:20:00|11573.1|11572.5|11581.1|11580.5|11581.5|11580.8|11572.9|11572.1|368
1760451900000|2025-10-14 14:25:00|11580.8|11580.2|11580.9|11580.3|11586.2|11585.6|11580.6|11580|379
1760452200000|2025-10-14 14:30:00|11580.6|11580|11586.7|11586.1|11586.8|11586.2|11580|11579.4|338
1760452500000|2025-10-14 14:35:00|11586.8|11586.2|11589|11588.4|11591.3|11590.7|11585|11584.4|351
1760452800000|2025-10-14 14:40:00|11589.1|11588.5|11589|11588.4|11591.8|11591.2|11588.7|11588.1|335
1760453100000|2025-10-14 14:45:00|11589.1|11588.5|11586.2|11585.3|11596.6|11595.7|11585.9|11585|436
1760453400000|2025-10-14 14:50:00|11586.6|11585.7|11592.8|11592.2|11595.1|11594.2|11585.9|11585.3|440
1760453700000|2025-10-14 14:55:00|11593|11592.4|11594.3|11593.7|11597.4|11596.7|11591.5|11590.9|492
1760454000000|2025-10-14 15:00:00|11594.5|11593.9|11596.1|11595.2|11596.3|11595.6|11593.8|11593.2|373
1760454300000|2025-10-14 15:05:00|11596|11595.1|11588.6|11588|11596|11595.3|11587.6|11587|364
1760454600000|2025-10-14 15:10:00|11588.5|11587.9|11592.2|11591.6|11593.2|11592.6|11587.2|11586.6|276
1760454900000|2025-10-14 15:15:00|11592.1|11591.5|11594|11593.1|11594.1|11593.5|11589.6|11588.7|266
1760455200000|2025-10-14 15:20:00|11593.7|11592.8|11589.9|11589.3|11593.7|11592.8|11587.4|11586.6|286
1760455500000|2025-10-14 15:25:00|11589.8|11589.2|11590.4|11589.8|11593.1|11592.5|11589.8|11589.2|269
1760455800000|2025-10-14 15:30:00|11590.5|11589.9|11593.5|11592.9|11593.7|11593.1|11589.3|11588.7|244
1760456100000|2025-10-14 15:35:00|11593|11592.4|11592.5|11591.9|11595.5|11594.9|11591.1|11590.5|435
1760456400000|2025-10-14 15:40:00|11592.4|11591.8|11594.2|11593.3|11596.2|11595.6|11591.6|11591|383
1760456700000|2025-10-14 15:45:00|11594.3|11593.4|11597.1|11596.5|11598.5|11597.6|11593.5|11592.9|353
1760457000000|2025-10-14 15:50:00|11597.2|11596.6|11601.8|11601.2|11603.2|11602.6|11597.2|11596.6|438
1760457300000|2025-10-14 15:55:00|11601.9|11601.3|11607.6|11607|11608.5|11607.9|11600.6|11600|370
1760457600000|2025-10-14 16:00:00|11607.7|11607.1|11608.6|11607.7|11611.2|11610.6|11606.6|11605.8|342
1760457900000|2025-10-14 16:05:00|11608.5|11607.6|11604.2|11603.6|11609.6|11609|11604|11603.4|275
1760458200000|2025-10-14 16:10:00|11604.1|11603.5|11603.6|11603|11607.5|11606.9|11601.8|11601.2|267
1760458500000|2025-10-14 16:15:00|11603.7|11603.1|11614.1|11612.5|11615.8|11614.3|11603.7|11603.1|430
1760458800000|2025-10-14 16:20:00|11613.7|11612|11605.8|11604.9|11615.3|11614.7|11604.5|11603.6|770
1760459100000|2025-10-14 16:25:00|11606.2|11605.3|11609|11608.4|11609.1|11608.5|11602.9|11602.3|388
1760459400000|2025-10-14 16:30:00|11608.8|11608.2|11607|11606.1|11609.8|11609.2|11604.1|11603.5|321
1760459700000|2025-10-14 16:35:00|11606.9|11606|11613|11612.4|11613|11612.4|11606.1|11605.5|295
1760460000000|2025-10-14 16:40:00|11612.9|11612.3|11614.4|11613.8|11615.6|11614.9|11611.2|11610.6|282
1760460300000|2025-10-14 16:45:00|11614|11613.4|11611.5|11610.9|11615.3|11614.7|11611.5|11610.9|251
1760460600000|2025-10-14 16:50:00|11611|11610.4|11611.6|11611|11615.3|11614.7|11610.5|11609.9|237
1760460900000|2025-10-14 16:55:00|11611.5|11610.9|11610.1|11609.5|11613.4|11612.8|11609|11608.4|246
1760461200000|2025-10-14 17:00:00|11609.5|11608.9|11609.6|11609|11611.6|11611|11609|11608.4|306
1760461500000|2025-10-14 17:05:00|11609.1|11608.5|11606.1|11605.5|11612.7|11611.9|11605.8|11605.2|264
1760461800000|2025-10-14 17:10:00|11605.7|11605.1|11604.4|11603.8|11607.2|11606.6|11604.2|11603.6|209
1760462100000|2025-10-14 17:15:00|11604.5|11603.9|11602.5|11601.9|11606.1|11605.5|11602.5|11601.9|193
1760462400000|2025-10-14 17:20:00|11602.6|11602|11607|11606.4|11607.8|11607.2|11602.4|11601.8|201
1760462700000|2025-10-14 17:25:00|11607.1|11606.5|11606.5|11605.9|11607.9|11607.3|11605.8|11605.2|151
1760463000000|2025-10-14 17:30:00|11606.6|11606|11606.6|11606|11607.8|11607.2|11605.6|11605|143
1760463300000|2025-10-14 17:35:00|11606.7|11606.1|11604.6|11604|11609|11608.4|11604.6|11604|133
1760463600000|2025-10-14 17:40:00|11605|11604.4|11606.5|11605.9|11606.7|11606.1|11605|11604.4|81
1760463900000|2025-10-14 17:45:00|11606.6|11606|11609.5|11608.9|11609.9|11609.3|11605.5|11604.9|149
1760464200000|2025-10-14 17:50:00|11609.6|11609|11611.1|11610.5|11612.4|11611.8|11608.4|11607.8|163
1760464500000|2025-10-14 17:55:00|11610.4|11609.8|11610|11609.4|11611|11610.4|11608.3|11607.7|133
1760464800000|2025-10-14 18:00:00|11609.9|11609.3|11611.2|11610.6|11611.6|11611|11608.8|11608.2|159
1760465100000|2025-10-14 18:05:00|11611.1|11610.5|11607.5|11606.9|11612.5|11611.9|11607.2|11606.6|137
1760465400000|2025-10-14 18:10:00|11607.6|11607|11607.1|11606.5|11608.7|11608.1|11606.4|11605.8|138
1760465700000|2025-10-14 18:15:00|11607|11606.4|11604.2|11603.6|11607|11606.4|11604|11603.4|117
1760466000000|2025-10-14 18:20:00|11604.4|11603.8|11605.9|11605.3|11606.7|11606.1|11604.2|11603.6|80
1760466300000|2025-10-14 18:25:00|11605.8|11605.2|11605.6|11605|11608|11607.4|11605.3|11604.7|122
1760466600000|2025-10-14 18:30:00|11605.4|11604.8|11606.6|11606|11607|11606.4|11604.9|11604.3|138
1760466900000|2025-10-14 18:35:00|11606.2|11605.6|11608.6|11608|11609.1|11608.5|11605.7|11605.1|126
1760467200000|2025-10-14 18:40:00|11608.5|11607.9|11608.6|11608|11608.9|11608.3|11607.1|11606.5|91
1760467500000|2025-10-14 18:45:00|11608.5|11607.9|11605.5|11604.9|11609.9|11609.3|11605.3|11604.7|117
1760467800000|2025-10-14 18:50:00|11605.7|11605.1|11607.6|11607|11607.8|11607.2|11605.5|11604.9|93
1760468100000|2025-10-14 18:55:00|11606.9|11606.3|11605.6|11605|11607.6|11607|11605|11604.4|161
1760468400000|2025-10-14 19:00:00|11605.5|11604.9|11609.4|11608.8|11609.5|11608.9|11605.4|11604.8|127
1760468700000|2025-10-14 19:05:00|11609.3|11608.7|11608.6|11608|11609.7|11609.1|11607.4|11606.8|108
1760469000000|2025-10-14 19:10:00|11608.5|11607.9|11607.1|11606.5|11608.8|11608.2|11606.5|11605.9|102
1760469300000|2025-10-14 19:15:00|11607|11606.4|11606.4|11605.8|11607.6|11607|11605.1|11604.5|105
1760469600000|2025-10-14 19:20:00|11606.5|11605.9|11607.4|11606.8|11608.9|11608.3|11606.5|11605.9|86
1760469900000|2025-10-14 19:25:00|11607.5|11606.9|11607.1|11606.5|11608.1|11607.5|11606.8|11606.2|80
1760470200000|2025-10-14 19:30:00|11607|11606.4|11607.4|11606.8|11607.9|11607.1|11606.3|11605.5|105
1760470500000|2025-10-14 19:35:00|11607.2|11606.6|11606.8|11606.2|11612|11611.4|11606.1|11605.5|495
1760470800000|2025-10-14 19:40:00|11607|11606.4|11610.4|11609.5|11610.8|11610.2|11605.7|11605.1|269
1760471100000|2025-10-14 19:45:00|11610.3|11609.4|11609.3|11608.4|11610.7|11610.1|11607.4|11606.8|202
1760471400000|2025-10-14 19:50:00|11609.2|11608.6|11608.4|11607.8|11609.2|11608.6|11606.6|11606|179
1760471700000|2025-10-14 19:55:00|11608.5|11607.9|11606.2|11605.6|11608.9|11608|11605.7|11605.1|174
1760472000000|2025-10-14 20:00:00|11606.1|11605.5|11604.9|11604.3|11607.7|11607.1|11604.4|11603.8|157
1760472300000|2025-10-14 20:05:00|11604.4|11603.8|11603.3|11602.7|11604.4|11603.8|11603|11602.4|51
1760472600000|2025-10-14 20:10:00|11603.2|11602.6|11603.2|11602.6|11603.6|11603|11602.3|11601.7|47
1760472900000|2025-10-14 20:15:00|11603.3|11602.7|11603|11602.4|11604.9|11604.3|11602.8|11602.2|52
1760473200000|2025-10-14 20:20:00|11602.7|11602.1|11602.6|11602|11602.9|11602.3|11601.7|11601.1|45
1760473500000|2025-10-14 20:25:00|11602.7|11602.1|11601|11600.4|11602.7|11602.1|11600.7|11600.1|50
1760473800000|2025-10-14 20:30:00|11601.2|11600.6|11602|11601.4|11602|11601.4|11600.1|11599.3|63
1760474100000|2025-10-14 20:35:00|11601.9|11601.3|11602.1|11601.5|11602.5|11601.6|11601.6|11601|27
1760474400000|2025-10-14 20:40:00|11602|11601.4|11603.2|11602.6|11603.2|11602.6|11601.9|11601.3|59
1760474700000|2025-10-14 20:45:00|11603|11602.4|11605.6|11604.7|11606.2|11605.3|11602.1|11601.5|119
1760475000000|2025-10-14 20:50:00|11605.7|11604.8|11606.5|11605.6|11606.8|11605.9|11605.5|11604.6|82
1760475300000|2025-10-14 20:55:00|11606.7|11605.2|11607.9|11604.9|11609.1|11606.8|11606.5|11604.7|225
1760475600000|2025-10-14 21:00:00|11608.5|11602.8|11610.3|11606.5|11610.7|11606.6|11608.5|11602.8|9
1760475900000|2025-10-14 21:05:00|11610.7|11607.2|11610.2|11606.8|11610.7|11607.2|11610|11606.6|12
1760476200000|2025-10-14 21:10:00|11610.3|11606.7|11610.1|11606.8|11610.3|11606.8|11610.1|11606.7|10
1760476500000|2025-10-14 21:15:00|11610.2|11606.7|11610.3|11606.6|11610.3|11606.7|11610.1|11606.6|13
1760476800000|2025-10-14 21:20:00|11610.1|11606.7|11610.1|11606.7|11610.1|11606.7|11610.1|11606.6|3
1760477100000|2025-10-14 21:25:00|11610.2|11606.6|11610.7|11606.8|11610.7|11606.9|11610.1|11606.6|7
1760477400000|2025-10-14 21:30:00|11610.6|11606.7|11611.1|11606.6|11611.1|11606.9|11610.5|11606.5|20
1760477700000|2025-10-14 21:35:00|11611|11606.5|11611|11606.6|11611.1|11606.7|11610.9|11606.5|17
1760478000000|2025-10-14 21:40:00|11610.9|11606.7|11610.9|11606.7|11611|11606.7|11610.8|11606.6|6
1760478300000|2025-10-14 21:45:00|11610.7|11606.6|11609.9|11606|11610.7|11606.7|11609.9|11605.8|37
1760478600000|2025-10-14 21:50:00|11610|11605.9|11609.7|11605.8|11610|11606|11609.7|11605.7|29
1760478900000|2025-10-14 21:55:00|11609.8|11605.9|11609.2|11606|11610|11606.1|11609.1|11605.7|41
1760479200000|2025-10-14 22:00:00|11610|11606.1|11610.2|11608.2|11610.3|11608.3|11608.7|11605.5|93
1760479500000|2025-10-14 22:05:00|11610|11608.6|11608.6|11607.7|11610|11609.1|11607.7|11606.8|95
1760479800000|2025-10-14 22:10:00|11608.5|11607.6|11608.9|11607.8|11608.9|11608|11608.1|11607.2|31
1760480100000|2025-10-14 22:15:00|11608.8|11607.9|11608.3|11607.4|11609.1|11608.2|11608.2|11607.3|44
1760480400000|2025-10-14 22:20:00|11608.4|11607.3|11607.2|11606.3|11608.5|11607.5|11606.4|11605.5|57
1760480700000|2025-10-14 22:25:00|11607.1|11606.2|11606.8|11605.9|11607.3|11606.4|11606.2|11605.3|38
1760481000000|2025-10-14 22:30:00|11606.7|11605.8|11606.8|11605.9|11607.2|11606.3|11606.2|11605.3|44
1760481300000|2025-10-14 22:35:00|11606.3|11605.4|11607.1|11606.2|11608.1|11607.2|11605.7|11604.8|74
1760481600000|2025-10-14 22:40:00|11606.6|11605.7|11606.6|11605.7|11607.1|11606.2|11606.5|11605.6|30
1760481900000|2025-10-14 22:45:00|11606.5|11605.6|11606.1|11605.2|11606.5|11605.6|11605.8|11604.9|32
1760482200000|2025-10-14 22:50:00|11606.5|11605.6|11605.4|11604.5|11607.1|11606.2|11605.2|11604.3|33
1760482500000|2025-10-14 22:55:00|11605.3|11604.4|11604|11603.1|11605.3|11604.4|11604|11603.1|29
1760482800000|2025-10-14 23:00:00|11603.9|11603|11604|11603.1|11604.6|11603.7|11602.7|11602.1|73
1760483100000|2025-10-14 23:05:00|11604.5|11603.6|11604.9|11604|11604.9|11604|11604.5|11603.6|33
1760483400000|2025-10-14 23:10:00|11605|11603.9|11604.4|11603.5|11605.1|11604|11603.8|11602.9|35
1760483700000|2025-10-14 23:15:00|11604.3|11603.4|11604.7|11604.1|11605.2|11604.3|11603.7|11602.8|53
1760484000000|2025-10-14 23:20:00|11604.6|11604|11605.3|11604.4|11606.2|11605.6|11604|11603.1|56
1760484300000|2025-10-14 23:25:00|11605.2|11604.3|11604.8|11604.2|11605.3|11604.7|11604.5|11603.9|32
1760484600000|2025-10-14 23:30:00|11604.9|11604|11604.2|11603.6|11605.7|11604.8|11604.1|11603.2|46
1760484900000|2025-10-14 23:35:00|11604.1|11603.5|11605.5|11604.6|11606|11605.1|11604|11603.4|49
1760485200000|2025-10-14 23:40:00|11605.2|11604.3|11606.1|11605.2|11606.2|11605.3|11605|11604.1|27
1760485500000|2025-10-14 23:45:00|11605.9|11605.3|11602.9|11602.3|11606.2|11605.4|11602.4|11601.8|101
1760485800000|2025-10-14 23:50:00|11602.8|11602.2|11602.8|11602.2|11603.7|11602.9|11602.5|11601.6|46
1760486100000|2025-10-14 23:55:00|11602.7|11602.1|11603.8|11603.2|11604.1|11603.5|11602.2|11601.6|71
1760486400000|2025-10-15 00:00:00|11603.7|11603.1|11605.8|11605.2|11606.5|11605.6|11602.4|11601.8|194
1760486700000|2025-10-15 00:05:00|11606|11605.4|11605.8|11605.2|11607.6|11607|11605.6|11605|132
1760487000000|2025-10-15 00:10:00|11606|11605.4|11607.4|11606.8|11607.4|11606.8|11605|11604.3|131
1760487300000|2025-10-15 00:15:00|11607.3|11606.7|11607.7|11606.8|11607.9|11607.3|11605.8|11605.2|137
1760487600000|2025-10-15 00:20:00|11607.6|11607.1|11608.4|11607.8|11609|11608.1|11607.6|11607|78
1760487900000|2025-10-15 00:25:00|11608.7|11608.1|11608.6|11608|11610.6|11610|11608.2|11607.6|140
1760488200000|2025-10-15 00:30:00|11608.9|11607.9|11607.2|11606.3|11609.2|11608.3|11606.3|11605.7|143
1760488500000|2025-10-15 00:35:00|11607.3|11606.4|11606.1|11605.2|11609.1|11608.2|11605.5|11604.9|145
1760488800000|2025-10-15 00:40:00|11605.9|11605|11609.9|11609.3|11610.3|11609.4|11605.8|11604.9|90
1760489100000|2025-10-15 00:45:00|11609.8|11609.2|11611.5|11610.9|11612|11611.1|11609.4|11608.8|114
1760489400000|2025-10-15 00:50:00|11611.4|11610.8|11613.3|11612.7|11614.5|11613.9|11611.2|11610.6|171
1760489700000|2025-10-15 00:55:00|11613.5|11612.9|11611.4|11610.5|11613.5|11612.9|11609.3|11608.7|246
1760490000000|2025-10-15 01:00:00|11611.3|11610.4|11608.6|11607.7|11612|11611.4|11607.8|11607.2|231
1760490300000|2025-10-15 01:05:00|11608.8|11607.9|11612.8|11612.2|11613.3|11612.4|11608.8|11607.9|143
1760490600000|2025-10-15 01:10:00|11612.5|11611.9|11613.2|11612.3|11613.9|11613|11611.8|11610.9|114
1760490900000|2025-10-15 01:15:00|11613.1|11612.2|11617.7|11616.8|11618.2|11617.3|11612.6|11611.8|315
1760491200000|2025-10-15 01:20:00|11617.6|11616.7|11622.5|11621.9|11623.7|11622.8|11617.6|11616.7|227
1760491500000|2025-10-15 01:25:00|11622.4|11621.8|11622.9|11622.3|11623.3|11622.7|11621.3|11620.7|127
1760491800000|2025-10-15 01:30:00|11622.8|11622.2|11622.2|11621.3|11623|11622.4|11619.3|11618.7|204
1760492100000|2025-10-15 01:35:00|11622|11621.4|11617.6|11616.7|11622.1|11621.5|11617.6|11616.7|160
1760492400000|2025-10-15 01:40:00|11617.8|11616.9|11618.1|11617.2|11619.5|11618.6|11617.2|11616.3|131
1760492700000|2025-10-15 01:45:00|11618.2|11617.3|11619|11618.1|11619.7|11618.8|11618.2|11617.3|105
1760493000000|2025-10-15 01:50:00|11618.9|11618|11620.2|11619.3|11620.6|11619.7|11618.5|11617.6|122
1760493300000|2025-10-15 01:55:00|11620|11619.1|11619.6|11619|11620.4|11619.5|11618.3|11617.7|148
1760493600000|2025-10-15 02:00:00|11619.7|11619.1|11619.7|11618.8|11620.2|11619.6|11618.8|11617.9|138
1760493900000|2025-10-15 02:05:00|11619.9|11619|11624.4|11623.8|11624.5|11623.9|11619.2|11618.6|145
1760494200000|2025-10-15 02:10:00|11624.3|11623.7|11623.5|11622.9|11624.3|11623.7|11621.1|11620.5|162
1760494500000|2025-10-15 02:15:00|11623.2|11622.6|11621.7|11621.1|11624.2|11623.6|11621.7|11621.1|136
1760494800000|2025-10-15 02:20:00|11621.8|11621.2|11621.6|11621|11622.3|11621.7|11620.9|11620.3|92
1760495100000|2025-10-15 02:25:00|11621.7|11621.1|11622.5|11621.9|11622.7|11622.1|11621.1|11620.5|95
1760495400000|2025-10-15 02:30:00|11622.4|11621.8|11622.3|11621.7|11622.8|11622.2|11621.5|11620.9|91
1760495700000|2025-10-15 02:35:00|11622.5|11621.9|11624.3|11623.7|11624.9|11624.3|11622.2|11621.6|108
1760496000000|2025-10-15 02:40:00|11624.2|11623.6|11623.2|11622.6|11624.3|11623.7|11622.6|11622|74
1760496300000|2025-10-15 02:45:00|11623.6|11623|11622.3|11621.7|11624.2|11623.6|11622|11621.4|108
1760496600000|2025-10-15 02:50:00|11622.2|11621.6|11625.9|11625.3|11625.9|11625.3|11621.9|11621.3|113
1760496900000|2025-10-15 02:55:00|11625.3|11624.7|11623.3|11622.7|11626|11625.4|11623.3|11622.7|129
1760497200000|2025-10-15 03:00:00|11623|11622.4|11623.4|11622.8|11623.6|11623|11622|11621.4|174
1760497500000|2025-10-15 03:05:00|11623.5|11622.9|11624.4|11623.8|11624.6|11623.8|11623.3|11622.4|53
1760497800000|2025-10-15 03:10:00|11623.8|11623.2|11622.7|11622.1|11624.3|11623.7|11622.6|11622|68
1760498100000|2025-10-15 03:15:00|11622.4|11621.8|11620.4|11619.8|11622.8|11622.2|11619.8|11619.2|93
1760498400000|2025-10-15 03:20:00|11620.6|11620|11620|11619.4|11620.9|11620.3|11619.8|11618.9|71
1760498700000|2025-10-15 03:25:00|11620.1|11619.5|11620.7|11620.1|11621.7|11621.1|11619|11618.4|108
1760499000000|2025-10-15 03:30:00|11620.9|11620.3|11622.8|11622.2|11623.9|11623.3|11620.8|11620.2|105
1760499300000|2025-10-15 03:35:00|11622.6|11622|11621.7|11621.1|11622.6|11622|11619.8|11619.2|95
1760499600000|2025-10-15 03:40:00|11622.1|11621.5|11622|11621.4|11623.1|11622.5|11621.9|11621.3|56
1760499900000|2025-10-15 03:45:00|11621.9|11621.3|11624.5|11623.9|11624.7|11624.1|11621.8|11621.2|77
1760500200000|2025-10-15 03:50:00|11624.4|11623.8|11622.9|11622.3|11624.4|11623.8|11622.7|11622.1|54
1760500500000|2025-10-15 03:55:00|11623|11622.4|11622.9|11622.3|11623.2|11622.6|11621.6|11621|54
1760500800000|2025-10-15 04:00:00|11623.1|11622.5|11624.2|11623.6|11624.5|11623.9|11622.9|11622.3|61
1760501100000|2025-10-15 04:05:00|11623.8|11623.2|11622.7|11622.1|11624.8|11624.2|11622.7|11622.1|63
1760501400000|2025-10-15 04:10:00|11622.6|11622|11622.5|11621.9|11623.2|11622.6|11622.2|11621.6|31
1760501700000|2025-10-15 04:15:00|11622.3|11621.7|11620.8|11620.2|11623.3|11622.7|11620.4|11619.8|36
1760502000000|2025-10-15 04:20:00|11620.7|11620.1|11619.3|11618.7|11621.3|11620.7|11619.1|11618.5|68
1760502300000|2025-10-15 04:25:00|11619.2|11618.6|11618.9|11618.3|11619.6|11619|11618.3|11617.7|88
1760502600000|2025-10-15 04:30:00|11619.1|11618.5|11619.2|11618.6|11619.5|11618.9|11617.8|11617.2|100
1760502900000|2025-10-15 04:35:00|11619.4|11618.8|11617.9|11617.3|11619.8|11619.2|11617.8|11617.2|81
1760503200000|2025-10-15 04:40:00|11617.8|11617.2|11619.4|11618.8|11619.6|11619|11617.6|11616.8|55
1760503500000|2025-10-15 04:45:00|11619.5|11618.9|11619.9|11619.3|11620.6|11620|11619.1|11618.5|56
1760503800000|2025-10-15 04:50:00|11620.3|11619.4|11619.5|11618.9|11620.5|11619.9|11618.9|11618.3|57
1760504100000|2025-10-15 04:55:00|11619.4|11618.8|11619.1|11618.5|11619.8|11619.2|11618.9|11618.3|87
1760504400000|2025-10-15 05:00:00|11619.2|11618.6|11620.9|11620.3|11620.9|11620.3|11619|11618.4|101
1760504700000|2025-10-15 05:05:00|11620.8|11620.2|11622.8|11622.2|11623.4|11622.8|11620.7|11620.1|97
1760505000000|2025-10-15 05:10:00|11622.7|11622.1|11622.3|11621.7|11623.2|11622.6|11622.2|11621.6|73
1760505300000|2025-10-15 05:15:00|11622.2|11621.6|11624.5|11623.9|11625.2|11624.6|11622.2|11621.6|82
1760505600000|2025-10-15 05:20:00|11624.6|11624|11623.4|11622.8|11625.4|11624.8|11623.2|11622.6|86
1760505900000|2025-10-15 05:25:00|11623.6|11623|11625.6|11625|11625.6|11625|11623.5|11622.9|113
1760506200000|2025-10-15 05:30:00|11625.7|11625.1|11626.2|11625.6|11626.4|11625.8|11624|11623.4|95
1760506500000|2025-10-15 05:35:00|11626.1|11625.5|11625.5|11624.6|11627.3|11626.7|11625.2|11624.4|85
1760506800000|2025-10-15 05:40:00|11625.4|11624.5|11625.2|11624.3|11626.5|11625.9|11624.5|11623.8|95
1760507100000|2025-10-15 05:45:00|11625.1|11624.2|11622.8|11622.2|11625.6|11624.7|11621.3|11620.7|105
1760507400000|2025-10-15 05:50:00|11622.6|11622|11622.2|11621.6|11623|11622.4|11620.3|11619.7|114
1760507700000|2025-10-15 05:55:00|11622.7|11622.1|11620.3|11619.7|11623.4|11622.8|11620.3|11619.7|165
1760508000000|2025-10-15 06:00:00|11620.2|11619.6|11623.8|11622.9|11624.9|11624.3|11618.3|11617.7|287
1760508300000|2025-10-15 06:05:00|11623.2|11622.3|11621.7|11621.1|11625.3|11624.7|11621.1|11620.5|233
1760508600000|2025-10-15 06:10:00|11621.9|11621.3|11628.4|11627.8|11628.7|11628.1|11620.4|11619.8|281
1760508900000|2025-10-15 06:15:00|11628.3|11627.7|11627.9|11627.3|11632.6|11631.9|11627.2|11626.6|307
1760509200000|2025-10-15 06:20:00|11627.7|11627.1|11627.6|11627|11629.6|11629|11626|11625.4|263
1760509500000|2025-10-15 06:25:00|11627.4|11626.8|11624.3|11623.7|11627.4|11626.8|11622.5|11621.9|232
1760509800000|2025-10-15 06:30:00|11624.4|11623.8|11623.9|11623|11625.3|11624.7|11622|11621.4|211
1760510100000|2025-10-15 06:35:00|11623.6|11623.2|11624.6|11624|11624.6|11624|11622.5|11621.6|169
1760510400000|2025-10-15 06:40:00|11624.9|11624.3|11631|11630.1|11631|11630.1|11624.9|11624.3|183
1760510700000|2025-10-15 06:45:00|11631.1|11630.2|11634.6|11634|11635.8|11635.2|11629.5|11628.9|253
1760511000000|2025-10-15 06:50:00|11634.4|11633.8|11637.2|11636.6|11637.8|11637.2|11633|11632.4|234
1760511300000|2025-10-15 06:55:00|11637.3|11636.7|11635|11634.1|11638.7|11638.1|11633|11632.4|296
1760511600000|2025-10-15 07:00:00|11635.9|11634.7|11635.3|11634.7|11637.9|11637.3|11632.6|11632|390
1760511900000|2025-10-15 07:05:00|11635.2|11634.6|11640.1|11639.5|11640.6|11640|11634.7|11634.1|268
1760512200000|2025-10-15 07:10:00|11640|11639.4|11638.5|11637.9|11641|11640.4|11637.3|11636.5|278
1760512500000|2025-10-15 07:15:00|11638.4|11637.8|11635.5|11634.9|11638.7|11638.1|11635.5|11634.9|234
1760512800000|2025-10-15 07:20:00|11635.2|11634.6|11633.5|11632.9|11635.9|11635|11630.2|11629.6|348
1760513100000|2025-10-15 07:25:00|11633.6|11633|11631.6|11631|11635.1|11634.5|11630.9|11630.2|206
1760513400000|2025-10-15 07:30:00|11631.3|11630.7|11638.1|11637.5|11638.2|11637.6|11629.9|11629.3|232
1760513700000|2025-10-15 07:35:00|11638.2|11637.6|11638.3|11637.7|11639.6|11639|11636.1|11635.5|257
1760514000000|2025-10-15 07:40:00|11638.2|11637.6|11639.5|11638.9|11640.5|11639.9|11636.1|11635.5|267
1760514300000|2025-10-15 07:45:00|11638.9|11638.3|11639.3|11638.7|11644.7|11644.1|11638.3|11637.7|309
1760514600000|2025-10-15 07:50:00|11639.2|11638.6|11638.2|11637.6|11639.4|11638.8|11636.6|11636|162
1760514900000|2025-10-15 07:55:00|11638.3|11637.7|11635.8|11635.2|11639.5|11638.9|11635|11634.4|243
1760515200000|2025-10-15 08:00:00|11635.7|11635.1|11639.1|11638.5|11639.8|11639.2|11635.6|11635|243
1760515500000|2025-10-15 08:05:00|11639.2|11638.6|11639.4|11638.8|11639.4|11638.8|11635.7|11635.1|224
1760515800000|2025-10-15 08:10:00|11639.2|11638.6|11637.1|11636.5|11639.2|11638.6|11636.2|11635.6|184
1760516100000|2025-10-15 08:15:00|11637.2|11636.6|11638.9|11638.3|11639|11638.4|11635.2|11634.6|259
1760516400000|2025-10-15 08:20:00|11639|11638.4|11637.2|11636.6|11639.1|11638.5|11636.1|11635.5|227
1760516700000|2025-10-15 08:25:00|11637.1|11636.5|11635.4|11634.8|11637.2|11636.6|11634.9|11634.3|190
1760517000000|2025-10-15 08:30:00|11635.5|11634.9|11636.7|11636.1|11637|11636.4|11633.1|11632.2|192
1760517300000|2025-10-15 08:35:00|11636.8|11636.2|11637.5|11636.9|11639.1|11638.2|11634.3|11633.7|136
1760517600000|2025-10-15 08:40:00|11637.6|11637|11639.3|11638.7|11639.5|11638.9|11637.4|11636.8|109
1760517900000|2025-10-15 08:45:00|11639.7|11639.1|11642.5|11641.9|11643|11642.4|11638.4|11637.8|201
1760518200000|2025-10-15 08:50:00|11642.6|11642|11636.1|11635.5|11645.7|11645.1|11634.1|11633.5|368
1760518500000|2025-10-15 08:55:00|11636.4|11635.8|11633.1|11632.2|11636.4|11635.8|11631.6|11631|222
1760518800000|2025-10-15 09:00:00|11633|11632.1|11633.1|11632.5|11634.1|11633.5|11630.8|11630.2|172
1760519100000|2025-10-15 09:05:00|11633.2|11632.6|11630.2|11629.6|11633.5|11632.9|11628.3|11627.7|214
1760519400000|2025-10-15 09:10:00|11630.3|11629.7|11630.1|11629.5|11632.5|11631.9|11628.9|11628.3|180
1760519700000|2025-10-15 09:15:00|11630.2|11629.6|11630.7|11630.1|11631.3|11630.4|11628.6|11628|194
1760520000000|2025-10-15 09:20:00|11630.8|11630.2|11630.4|11629.8|11631.8|11631.2|11628.8|11628.2|193
1760520300000|2025-10-15 09:25:00|11630.5|11629.9|11632.6|11632|11632.9|11632.3|11629.5|11628.9|200
1760520600000|2025-10-15 09:30:00|11632.7|11632.1|11638.2|11637.6|11639.1|11638.5|11632.7|11632.1|210
1760520900000|2025-10-15 09:35:00|11638.3|11637.7|11636.9|11636.3|11639.4|11638.6|11635.9|11635.2|200
1760521200000|2025-10-15 09:40:00|11636.8|11636.2|11633.7|11633.1|11636.8|11636.2|11633.7|11633.1|135
1760521500000|2025-10-15 09:45:00|11633.5|11632.9|11631.6|11631|11634.9|11634.3|11631.2|11630.6|148
1760521800000|2025-10-15 09:50:00|11631.7|11631.1|11634.7|11634.1|11635.3|11634.5|11631.6|11631|158
1760522100000|2025-10-15 09:55:00|11635.3|11634.7|11634.8|11634.2|11636.5|11635.9|11634.1|11633.5|271
1760522400000|2025-10-15 10:00:00|11634.7|11634.1|11630.7|11629.8|11635.1|11634.5|11630.7|11629.8|148
1760522700000|2025-10-15 10:05:00|11630.6|11629.7|11628.7|11628.1|11631.2|11630.6|11628.5|11627.7|158
1760523000000|2025-10-15 10:10:00|11628.8|11628.2|11629.8|11629.2|11631|11630.4|11627.8|11627.2|134
1760523300000|2025-10-15 10:15:00|11629.7|11629.1|11627.6|11626.7|11630.2|11629.6|11627.3|11626.4|149
1760523600000|2025-10-15 10:20:00|11627.5|11626.6|11624.5|11623.6|11627.8|11626.9|11623.8|11623|177
1760523900000|2025-10-15 10:25:00|11624.4|11623.5|11624.7|11624.1|11625|11624.3|11622.5|11621.9|212
1760524200000|2025-10-15 10:30:00|11624.6|11624|11624.4|11623.8|11625.6|11625|11623.8|11623.2|122
1760524500000|2025-10-15 10:35:00|11624.3|11623.7|11623.6|11623|11624.5|11623.9|11622.3|11621.7|108
1760524800000|2025-10-15 10:40:00|11623.8|11623.2|11623.8|11623.2|11625.2|11624.6|11623.4|11622.8|97
1760525100000|2025-10-15 10:45:00|11623.4|11622.8|11622|11621.4|11624|11623.4|11621.3|11620.4|108
1760525400000|2025-10-15 10:50:00|11621.9|11621.3|11621.7|11621.1|11622.7|11622.1|11620.9|11620.3|107
1760525700000|2025-10-15 10:55:00|11621.6|11621|11624.9|11624.3|11626.6|11626|11621|11620.4|142
1760526000000|2025-10-15 11:00:00|11625.2|11624.6|11626.5|11625.9|11628.8|11628.2|11624.8|11624.2|199
1760526300000|2025-10-15 11:05:00|11626.4|11625.8|11627.9|11627.3|11629.9|11629.3|11626.3|11625.7|123
1760526600000|2025-10-15 11:10:00|11627.8|11627.2|11628.9|11628.3|11629.7|11629.1|11627.2|11626.6|106
1760526900000|2025-10-15 11:15:00|11628.8|11628.2|11628.7|11627.8|11630.7|11630.1|11625.9|11625.2|174
1760527200000|2025-10-15 11:20:00|11628.8|11627.9|11629.6|11629|11630.1|11629.5|11628.2|11627.6|94
1760527500000|2025-10-15 11:25:00|11629.5|11628.9|11628.9|11628.3|11632.8|11632.2|11628.6|11628|143
1760527800000|2025-10-15 11:30:00|11628.8|11628.2|11623.6|11623|11628.8|11628.2|11623.5|11622.9|205
1760528100000|2025-10-15 11:35:00|11623.3|11622.7|11626.3|11625.7|11627|11626.4|11623|11622.4|153
1760528400000|2025-10-15 11:40:00|11626.1|11625.5|11628.2|11627.3|11628.7|11627.8|11624.8|11624.2|111
1760528700000|2025-10-15 11:45:00|11628.3|11627.4|11623.2|11622.3|11628.4|11627.5|11622.7|11621.9|141
1760529000000|2025-10-15 11:50:00|11623.3|11622.4|11622.1|11621.5|11625.4|11624.6|11622.1|11621.5|203
1760529300000|2025-10-15 11:55:00|11622|11621.4|11620.6|11620|11622.8|11622.2|11619.8|11619.2|288
1760529600000|2025-10-15 12:00:00|11620.5|11619.9|11624.5|11623.9|11626.1|11625.2|11618.3|11617.7|351
1760529900000|2025-10-15 12:05:00|11624.2|11623.6|11622.2|11621.6|11625.3|11624.7|11622.1|11621.5|175
1760530200000|2025-10-15 12:10:00|11622.3|11621.7|11622.9|11622.3|11624.2|11623.6|11620.5|11619.9|214
1760530500000|2025-10-15 12:15:00|11623|11622.4|11621.3|11620.7|11623.2|11622.6|11619.5|11618.9|272
1760530800000|2025-10-15 12:20:00|11620.7|11620.1|11622.4|11621.8|11624.4|11623.8|11620.7|11620.1|225
1760531100000|2025-10-15 12:25:00|11622.3|11621.7|11626.8|11625.9|11627.4|11626.4|11621|11620.3|270
1760531400000|2025-10-15 12:30:00|11627.3|11626|11621.9|11621.3|11627.6|11627|11620.9|11620.3|342
1760531700000|2025-10-15 12:35:00|11622.4|11621.8|11621.9|11621.3|11623.7|11623.1|11620.4|11619.8|254
1760532000000|2025-10-15 12:40:00|11622.1|11621.5|11620.5|11619.9|11624.2|11623.6|11619.8|11619|292
1760532300000|2025-10-15 12:45:00|11620.6|11620|11622.1|11621.5|11623.6|11622.8|11620.3|11619.7|242
1760532600000|2025-10-15 12:50:00|11622.3|11621.7|11616|11615.4|11622.4|11621.8|11615.5|11614.9|373
1760532900000|2025-10-15 12:55:00|11615.9|11615.3|11617.7|11617.1|11620|11619.1|11613.9|11613.3|374
1760533200000|2025-10-15 13:00:00|11617.8|11617.2|11612.4|11611.8|11617.9|11617.3|11610.7|11609.9|459
1760533500000|2025-10-15 13:05:00|11612.3|11611.7|11617.3|11616.7|11618|11617.4|11611.8|11611.2|302
1760533800000|2025-10-15 13:10:00|11617|11616.4|11616.2|11615.6|11619.8|11619.2|11616.2|11615.6|245
1760534100000|2025-10-15 13:15:00|11616.3|11615.7|11614.6|11614|11617|11616.4|11613.5|11612.9|270
1760534400000|2025-10-15 13:20:00|11614.8|11614.2|11618.8|11618.2|11618.8|11618.2|11612.8|11612.2|258
1760534700000|2025-10-15 13:25:00|11618.7|11618.1|11620.3|11619.7|11622|11621.4|11617.8|11617.2|251
1760535000000|2025-10-15 13:30:00|11620.4|11619.8|11622.8|11621.9|11624.9|11624.3|11619.9|11619.3|462
1760535300000|2025-10-15 13:35:00|11623|11622.1|11627.3|11626.4|11629.1|11628.5|11621.7|11621|509
1760535600000|2025-10-15 13:40:00|11627.1|11626.2|11627.2|11626.6|11628.7|11628.1|11625.3|11624.4|435
1760535900000|2025-10-15 13:45:00|11627.1|11626.5|11629.1|11628.5|11629.7|11629.1|11626.1|11625.5|342
1760536200000|2025-10-15 13:50:00|11629.8|11629.2|11629|11628.4|11632.1|11631.5|11627.8|11626.9|441
1760536500000|2025-10-15 13:55:00|11628.9|11628.3|11627.9|11627.3|11631.4|11630.8|11626.3|11625.6|599
1760536800000|2025-10-15 14:00:00|11628.3|11627.7|11624.4|11623.8|11630.5|11629.9|11622.6|11622|442
1760537100000|2025-10-15 14:05:00|11624.5|11623.9|11624.5|11623.9|11625.1|11624.2|11621.4|11620.8|286
1760537400000|2025-10-15 14:10:00|11624.4|11623.8|11627.5|11626.9|11628.4|11627.8|11622.6|11622|274
1760537700000|2025-10-15 14:15:00|11627.4|11626.8|11624.1|11623.5|11627.6|11627|11622.8|11622.2|229
1760538000000|2025-10-15 14:20:00|11624.2|11623.6|11626.6|11626|11627.4|11626.8|11623.7|11622.9|222
1760538300000|2025-10-15 14:25:00|11626.7|11626.1|11623.8|11623.2|11627.1|11626.5|11623.4|11622.8|191
1760538600000|2025-10-15 14:30:00|11623.7|11623.1|11621.8|11621.2|11625.9|11625.3|11621.7|11621.1|192
1760538900000|2025-10-15 14:35:00|11621.7|11621.1|11621.7|11621.1|11623.7|11622.9|11619.9|11619.3|236
1760539200000|2025-10-15 14:40:00|11621.6|11621|11619.9|11619.3|11623.1|11622.5|11619.9|11619.3|234
1760539500000|2025-10-15 14:45:00|11620.2|11619.6|11623|11622.4|11626.4|11625.8|11619.9|11619.3|258
1760539800000|2025-10-15 14:50:00|11623.3|11622.3|11623.6|11622.7|11626.2|11625.4|11621.8|11620.9|245
1760540100000|2025-10-15 14:55:00|11623.7|11622.8|11624.8|11624.2|11624.8|11624.2|11621.3|11620.7|295
1760540400000|2025-10-15 15:00:00|11624.7|11624.1|11622.2|11621.6|11625.1|11624.5|11621.2|11620.6|292
1760540700000|2025-10-15 15:05:00|11622.3|11621.7|11622.7|11622.1|11622.7|11622.1|11618.6|11618|285
1760541000000|2025-10-15 15:10:00|11622.6|11622|11626.2|11625.6|11626.3|11625.7|11622.6|11622|230
1760541300000|2025-10-15 15:15:00|11626.3|11625.7|11630.7|11629.8|11631.3|11630.7|11624.7|11624.1|283
1760541600000|2025-10-15 15:20:00|11630.6|11629.7|11634.3|11633.7|11634.9|11634.3|11629.7|11629.1|314
1760541900000|2025-10-15 15:25:00|11634.4|11633.8|11634.3|11633.7|11636.3|11635.7|11633.4|11632.8|255
1760542200000|2025-10-15 15:30:00|11634.5|11633.9|11636.5|11635.9|11637.9|11637.3|11633.8|11633.2|274
1760542500000|2025-10-15 15:35:00|11636.6|11636|11636.7|11636.1|11638.4|11637.8|11634.9|11634|328
1760542800000|2025-10-15 15:40:00|11636.8|11636.2|11644.5|11643.9|11646.2|11645.6|11636.1|11635.5|434
1760543100000|2025-10-15 15:45:00|11644.3|11643.7|11639.2|11638.6|11647.6|11647|11637.9|11637.3|374
1760543400000|2025-10-15 15:50:00|11639.3|11638.7|11633.6|11633|11639.7|11639.1|11631.9|11631.3|438
1760543700000|2025-10-15 15:55:00|11633.5|11632.9|11637.2|11636.6|11637.9|11637.3|11632.2|11631.6|328
1760544000000|2025-10-15 16:00:00|11637.7|11637.1|11632|11631.4|11637.7|11637.1|11630.5|11629.9|322
1760544300000|2025-10-15 16:05:00|11632.1|11631.5|11632.2|11631.6|11635.6|11634.9|11630.9|11630.3|334
1760544600000|2025-10-15 16:10:00|11632.1|11631.5|11631.4|11630.8|11633.5|11632.9|11628.7|11628|244
1760544900000|2025-10-15 16:15:00|11631.2|11630.6|11634.3|11633.4|11637.1|11636.5|11630.9|11630.3|278
1760545200000|2025-10-15 16:20:00|11634.6|11633.7|11633.7|11633.1|11635.4|11634.8|11632.2|11631.6|167
1760545500000|2025-10-15 16:25:00|11633.8|11633.2|11636.2|11635.6|11636.2|11635.6|11633.6|11633|195
1760545800000|2025-10-15 16:30:00|11636.4|11635.8|11636.4|11635.8|11636.5|11635.9|11634.3|11633.7|138
1760546100000|2025-10-15 16:35:00|11636.3|11635.7|11636.3|11635.7|11639.3|11638.7|11636.1|11635.5|152
1760546400000|2025-10-15 16:40:00|11636.2|11635.6|11636|11635.4|11637.6|11637|11633.6|11633|205
1760546700000|2025-10-15 16:45:00|11635.9|11635.3|11639|11638.4|11640.3|11639.7|11635.2|11634.6|192
1760547000000|2025-10-15 16:50:00|11639.2|11638.6|11637.3|11636.7|11640.1|11639.5|11635.6|11635|160
1760547300000|2025-10-15 16:55:00|11637.5|11636.9|11640|11639.4|11641.5|11640.9|11637.5|11636.9|190
1760547600000|2025-10-15 17:00:00|11639.7|11639.1|11636.4|11635.8|11640.5|11639.9|11636.3|11635.7|225
1760547900000|2025-10-15 17:05:00|11636.5|11635.9|11638.8|11638.2|11640.4|11639.8|11634.8|11634|300
1760548200000|2025-10-15 17:10:00|11638.7|11638.1|11634.3|11633.7|11640.3|11639.7|11633.6|11633|342
1760548500000|2025-10-15 17:15:00|11634.1|11633.5|11632.2|11631.6|11634.8|11634.2|11630.4|11629.6|394
1760548800000|2025-10-15 17:20:00|11632.3|11631.7|11634.2|11633.6|11635.2|11634.6|11632.3|11631.7|259
1760549100000|2025-10-15 17:25:00|11634.1|11633.5|11633.1|11632.5|11635.2|11634.6|11632.1|11631.5|225
1760549400000|2025-10-15 17:30:00|11632.9|11632.3|11630.7|11630.1|11634.5|11633.9|11630.4|11629.8|157
1760549700000|2025-10-15 17:35:00|11630.4|11629.8|11630.1|11629.5|11633.4|11632.8|11629.2|11628.6|180
1760550000000|2025-10-15 17:40:00|11630.2|11629.6|11630.3|11629.7|11631.3|11630.7|11627.5|11626.8|216
1760550300000|2025-10-15 17:45:00|11630.1|11629.5|11629.6|11629|11631.1|11630.5|11628.4|11627.8|197
1760550600000|2025-10-15 17:50:00|11629.7|11629.1|11628.7|11628.1|11630.3|11629.7|11628.2|11627.6|137
1760550900000|2025-10-15 17:55:00|11628.8|11628.2|11630.1|11629.2|11630.4|11629.6|11627.8|11627.2|121
1760551200000|2025-10-15 18:00:00|11630.2|11629.3|11631.2|11630.6|11631.9|11631.3|11629.5|11628.9|143
1760551500000|2025-10-15 18:05:00|11631.3|11630.7|11629.6|11629|11632.8|11632.2|11628|11627.4|181
1760551800000|2025-10-15 18:10:00|11629.7|11629.1|11630.7|11630.1|11631.1|11630.5|11629.3|11628.7|115
1760552100000|2025-10-15 18:15:00|11630.6|11630|11632.4|11631.8|11632.4|11631.8|11629.5|11628.9|138
1760552400000|2025-10-15 18:20:00|11631.9|11631.3|11634.3|11633.7|11634.4|11633.8|11631.5|11630.6|124
1760552700000|2025-10-15 18:25:00|11634.4|11633.8|11635.3|11634.7|11638|11637.4|11634.4|11633.8|209
1760553000000|2025-10-15 18:30:00|11635.2|11634.6|11634.6|11634|11637.4|11636.5|11634.6|11634|105
1760553300000|2025-10-15 18:35:00|11634.2|11633.6|11634.5|11633.9|11634.7|11634.1|11633.2|11632.6|87
1760553600000|2025-10-15 18:40:00|11634.4|11633.8|11634.7|11634.1|11635.3|11634.7|11634|11633.4|88
1760553900000|2025-10-15 18:45:00|11634.6|11634|11632.8|11632.2|11634.7|11634.1|11632.5|11631.9|107
1760554200000|2025-10-15 18:50:00|11632.7|11632.1|11631.4|11630.8|11633.3|11632.7|11631.4|11630.8|93
1760554500000|2025-10-15 18:55:00|11631.5|11630.9|11633.6|11633|11633.7|11633.1|11630.6|11630|126
1760554800000|2025-10-15 19:00:00|11633.7|11633.1|11636.5|11635.9|11636.5|11635.9|11633.3|11632.7|134
1760555100000|2025-10-15 19:05:00|11636.3|11635.7|11637|11636.4|11637.2|11636.6|11636.2|11635.6|89
1760555400000|2025-10-15 19:10:00|11636.9|11636.3|11636.9|11636.3|11638.1|11637.5|11636.5|11635.9|80
1760555700000|2025-10-15 19:15:00|11637.1|11636.5|11635.9|11635.3|11637.1|11636.5|11635.2|11634.6|80
1760556000000|2025-10-15 19:20:00|11635.8|11635.2|11638.6|11638|11638.6|11638|11635.8|11635.2|80
1760556300000|2025-10-15 19:25:00|11638.8|11638.2|11638.2|11637.6|11638.9|11638.3|11636.7|11636.1|84
1760556600000|2025-10-15 19:30:00|11638|11637.4|11639.2|11638.6|11639.4|11638.8|11637.7|11637.1|110
1760556900000|2025-10-15 19:35:00|11639.3|11638.7|11639.7|11639.1|11640.9|11640.3|11638.9|11638.3|85
1760557200000|2025-10-15 19:40:00|11639.8|11639.2|11639.1|11638.5|11640.1|11639.5|11638.6|11638|83
1760557500000|2025-10-15 19:45:00|11638.9|11638.3|11639.7|11639.1|11639.9|11639.3|11638.6|11638|88
1760557800000|2025-10-15 19:50:00|11639.6|11639|11639.2|11638.6|11640.1|11639.4|11638.6|11638|93
1760558100000|2025-10-15 19:55:00|11639.3|11638.7|11644.4|11643.8|11645.4|11644.8|11639.3|11638.6|198
1760558400000|2025-10-15 20:00:00|11644.9|11644.3|11646.7|11646.1|11647|11646.4|11644.3|11643.7|131
1760558700000|2025-10-15 20:05:00|11646.8|11646.2|11647.7|11647.1|11648.2|11647.6|11644.8|11644.2|128
1760559000000|2025-10-15 20:10:00|11647.6|11647|11644.7|11644.1|11648|11647.4|11644.7|11644.1|50
1760559300000|2025-10-15 20:15:00|11644.8|11644.2|11643.5|11642.9|11645.5|11644.9|11643.5|11642.9|61
1760559600000|2025-10-15 20:20:00|11644.1|11643.5|11647.2|11646.6|11647.2|11646.6|11643.9|11643.3|39
1760559900000|2025-10-15 20:25:00|11647.9|11647.3|11644.4|11643.8|11648.1|11647.5|11644.4|11643.8|82
1760560200000|2025-10-15 20:30:00|11644.5|11643.9|11646.1|11645.5|11646.5|11645.9|11644.5|11643.9|64
1760560500000|2025-10-15 20:35:00|11646|11645.4|11646.8|11646.2|11647|11646.4|11645.4|11644.8|24
1760560800000|2025-10-15 20:40:00|11646.9|11646.3|11645.3|11644.7|11646.9|11646.3|11645.2|11644.6|74
1760561100000|2025-10-15 20:45:00|11645.4|11644.8|11645.7|11644.8|11646.2|11645.3|11643.7|11642.8|110
1760561400000|2025-10-15 20:50:00|11645.6|11644.7|11646.7|11645.8|11647.1|11646.2|11645.5|11644.6|80
1760561700000|2025-10-15 20:55:00|11647.1|11645.6|11650.3|11644.8|11650.6|11646.7|11647|11644.8|237
1760562000000|2025-10-15 21:00:00|11650.6|11644|11647.1|11640.5|11650.6|11644|11647.1|11640.5|6
1760562300000|2025-10-15 21:05:00|11648|11641.4|11647.5|11640.9|11648|11641.4|11647.5|11640.9|14
1760562600000|2025-10-15 21:10:00|11647.4|11640.8|11647|11640.4|11647.8|11641.2|11646.9|11640.3|27
1760562900000|2025-10-15 21:15:00|11647.7|11641.1|11648.5|11643.7|11649.4|11643.9|11646.9|11640.3|36
1760563200000|2025-10-15 21:20:00|11649.3|11642.9|11647|11641.2|11649.3|11643.8|11646.9|11641.1|44
1760563500000|2025-10-15 21:25:00|11646.8|11641|11646.9|11641|11647.4|11641.3|11646.8|11640.8|31
1760563800000|2025-10-15 21:30:00|11647|11641.1|11647.1|11640.5|11647.2|11641.1|11646.9|11640.4|36
1760564100000|2025-10-15 21:35:00|11647.2|11640.6|11647.2|11640.6|11647.2|11640.6|11647.1|11640.5|28
1760564400000|2025-10-15 21:40:00|11647.1|11640.7|11647|11640.4|11647.5|11640.9|11647|11640.4|60
1760564700000|2025-10-15 21:45:00|11647.2|11640.6|11647|11640.5|11647.3|11640.7|11646.4|11639.8|39
1760565000000|2025-10-15 21:50:00|11647.1|11640.4|11647.2|11640.6|11647.4|11641.5|11646.9|11640.3|51
1760565300000|2025-10-15 21:55:00|11647.3|11640.7|11646.4|11640.5|11647.3|11640.8|11645.9|11639.8|26
1760565600000|2025-10-15 22:00:00|11646.2|11641|11648.6|11646.3|11648.7|11646.5|11645.8|11640.2|148
1760565900000|2025-10-15 22:05:00|11648.3|11646.6|11647.6|11646.1|11648.9|11647.6|11647.6|11646.1|79
1760566200000|2025-10-15 22:10:00|11647.7|11646.2|11648|11646.8|11648.3|11646.9|11647.5|11646.2|40
1760566500000|2025-10-15 22:15:00|11648.1|11647|11648.5|11647.6|11648.8|11647.9|11647.5|11646.6|62
1760566800000|2025-10-15 22:20:00|11648.6|11647.7|11648.2|11647.3|11648.6|11647.7|11648.1|11647.2|24
1760567100000|2025-10-15 22:25:00|11648.1|11647.2|11648.2|11647.3|11648.3|11647.4|11647.9|11647|17
1760567400000|2025-10-15 22:30:00|11647.7|11646.8|11648|11647.4|11649|11648.2|11647.7|11646.8|52
1760567700000|2025-10-15 22:35:00|11648.4|11647.8|11649.5|11648.6|11649.8|11648.9|11648.4|11647.8|41
1760568000000|2025-10-15 22:40:00|11649.6|11648.7|11650.1|11649.5|11650.8|11649.7|11648.9|11648.3|41
1760568300000|2025-10-15 22:45:00|11650.2|11649.6|11651.4|11650.5|11652.8|11651.9|11650|11649.4|78
1760568600000|2025-10-15 22:50:00|11651.3|11650.4|11650|11649.1|11651.3|11650.4|11648.8|11647.9|71
1760568900000|2025-10-15 22:55:00|11649.9|11649|11647.2|11646.3|11649.9|11649|11646.9|11646|55
1760569200000|2025-10-15 23:00:00|11647.3|11646.4|11646.9|11646.3|11648|11647.1|11646.3|11645.4|65
1760569500000|2025-10-15 23:05:00|11646.8|11646.2|11646.9|11646|11646.9|11646.3|11646|11645.3|52
1760569800000|2025-10-15 23:10:00|11646.5|11645.6|11646.5|11645.9|11647|11646.4|11646|11645.1|40
1760570100000|2025-10-15 23:15:00|11646.4|11645.8|11646.9|11646|11647|11646.4|11646|11645.4|40
1760570400000|2025-10-15 23:20:00|11647|11646.1|11645.6|11645|11647.1|11646.2|11645.1|11644.5|57
1760570700000|2025-10-15 23:25:00|11645.5|11644.9|11645.5|11644.9|11645.8|11645.2|11645.4|11644.5|17
1760571000000|2025-10-15 23:30:00|11645.4|11644.8|11645.8|11645.2|11645.9|11645.3|11645.2|11644.6|19
1760571300000|2025-10-15 23:35:00|11645.9|11645.3|11645.8|11645.2|11646|11645.4|11645.4|11644.8|48
1760571600000|2025-10-15 23:40:00|11645.7|11645.1|11646|11645.4|11646.1|11645.5|11645|11644.4|52
1760571900000|2025-10-15 23:45:00|11646.1|11645.5|11646.4|11645.5|11646.7|11646.1|11645.4|11644.5|52
1760572200000|2025-10-15 23:50:00|11646.3|11645.4|11646.3|11645.4|11646.4|11645.5|11645.5|11644.6|42
1760572500000|2025-10-15 23:55:00|11646.2|11645.3|11646.4|11645.5|11647|11646.1|11646.2|11645.3|31
1760572800000|2025-10-16 00:00:00|11646.3|11645.4|11644.2|11643.3|11646.3|11645.4|11643.7|11643|183
1760573100000|2025-10-16 00:05:00|11644.3|11643.4|11646|11645.1|11646.3|11645.4|11643.4|11642.5|133
1760573400000|2025-10-16 00:10:00|11646.2|11645.3|11649.7|11648.8|11650.3|11649.4|11646.1|11645.2|137
1760573700000|2025-10-16 00:15:00|11649.8|11648.9|11650.6|11649.7|11651.3|11650.4|11649|11648.1|125
1760574000000|2025-10-16 00:20:00|11650.7|11649.8|11655|11654.1|11655.6|11654.7|11650.3|11649.4|134
1760574300000|2025-10-16 00:25:00|11655.1|11654.2|11657.4|11656.5|11657.8|11656.9|11654.2|11653.3|140
1760574600000|2025-10-16 00:30:00|11657.2|11656.3|11661.3|11660.4|11662.3|11661.5|11655.1|11654.2|315
1760574900000|2025-10-16 00:35:00|11661.4|11660.5|11664.1|11663.2|11664.2|11663.3|11659.8|11658.9|282
1760575200000|2025-10-16 00:40:00|11664|11663.1|11664.9|11664.3|11665|11664.4|11662.8|11661.9|231
1760575500000|2025-10-16 00:45:00|11665.1|11664.5|11661.9|11661.3|11667|11666.1|11661.6|11661|177
1760575800000|2025-10-16 00:50:00|11662.1|11661.5|11663.6|11663|11664.9|11664.3|11660.4|11659.8|229
1760576100000|2025-10-16 00:55:00|11663.7|11662.8|11663.7|11663.1|11664.9|11664.3|11661.3|11660.7|280
1760576400000|2025-10-16 01:00:00|11663.8|11663.2|11661.9|11661.3|11665|11664.4|11661.6|11661|265
1760576700000|2025-10-16 01:05:00|11661.8|11661.2|11663.2|11662.6|11664.5|11663.9|11661.8|11661.2|175
1760577000000|2025-10-16 01:10:00|11663.3|11662.7|11663.6|11662.7|11665.6|11665|11663.1|11662.5|145
1760577300000|2025-10-16 01:15:00|11663.4|11662.5|11665.2|11664.6|11667.1|11666.5|11663.4|11662.5|221
1760577600000|2025-10-16 01:20:00|11665.1|11664.5|11667.4|11666.8|11670.1|11669.2|11665.1|11664.5|191
1760577900000|2025-10-16 01:25:00|11667.8|11667.2|11666.6|11666|11668.1|11667.5|11665.8|11665.2|171
1760578200000|2025-10-16 01:30:00|11666.5|11665.9|11667|11666.4|11668.5|11667.9|11666.4|11665.8|215
1760578500000|2025-10-16 01:35:00|11667.1|11666.5|11669.9|11669.3|11670.4|11669.8|11666.5|11665.9|149
1760578800000|2025-10-16 01:40:00|11669.8|11669.2|11669.4|11668.8|11670.2|11669.6|11668.4|11667.8|125
1760579100000|2025-10-16 01:45:00|11669.8|11669.2|11673.1|11672.2|11673.1|11672.4|11669.7|11669.1|135
1760579400000|2025-10-16 01:50:00|11673|11672.1|11670.5|11669.9|11676|11675.4|11670.3|11669.7|186
1760579700000|2025-10-16 01:55:00|11670.8|11670.2|11670.2|11669.3|11670.8|11670.2|11667.3|11666.5|172
1760580000000|2025-10-16 02:00:00|11670.4|11669.5|11671.6|11670.7|11672.1|11671.5|11669.9|11669|192
1760580300000|2025-10-16 02:05:00|11671.5|11670.6|11674.2|11673.6|11674.8|11674.2|11671.2|11670.3|145
1760580600000|2025-10-16 02:10:00|11674.3|11673.7|11670.4|11669.8|11674.4|11673.8|11670.1|11669.5|99
1760580900000|2025-10-16 02:15:00|11670.3|11669.7|11668.1|11667.5|11670.5|11669.9|11667.3|11666.5|150
1760581200000|2025-10-16 02:20:00|11668.2|11667.6|11670.3|11669.7|11670.7|11669.8|11668|11667.4|111
1760581500000|2025-10-16 02:25:00|11670.1|11669.5|11667|11666.1|11670.3|11669.7|11666.7|11665.8|135
1760581800000|2025-10-16 02:30:00|11666.9|11666|11665.6|11665|11667.5|11666.9|11665.6|11665|111
1760582100000|2025-10-16 02:35:00|11665.1|11664.5|11666.7|11666.1|11667.2|11666.6|11664.8|11664.2|137
1760582400000|2025-10-16 02:40:00|11666.6|11666|11665.2|11664.6|11667.1|11666.5|11665|11664.4|126
1760582700000|2025-10-16 02:45:00|11665.7|11665.1|11666.8|11665.9|11666.9|11666.1|11665|11664.4|120
1760583000000|2025-10-16 02:50:00|11666.9|11666|11666.3|11665.7|11667.3|11666.5|11666|11665.4|75
1760583300000|2025-10-16 02:55:00|11666.4|11665.8|11666.6|11666|11668.5|11667.6|11665.8|11665.2|109
1760583600000|2025-10-16 03:00:00|11666.5|11665.9|11663.9|11663|11666.5|11665.9|11663.9|11663|128
1760583900000|2025-10-16 03:05:00|11663.8|11662.9|11664.8|11664.2|11665.5|11664.9|11662.8|11662.2|86
1760584200000|2025-10-16 03:10:00|11665.1|11664.5|11665.3|11664.4|11665.5|11664.9|11663.6|11662.7|111
1760584500000|2025-10-16 03:15:00|11665|11664.1|11667|11666.1|11667.8|11667.1|11665|11664.1|98
1760584800000|2025-10-16 03:20:00|11667.1|11666.2|11664.7|11663.8|11667.1|11666.2|11664.1|11663.2|92
1760585100000|2025-10-16 03:25:00|11664.6|11663.7|11663.8|11662.9|11664.7|11663.8|11661.9|11661|105
1760585400000|2025-10-16 03:30:00|11663.9|11663|11663.1|11662.2|11664.4|11663.5|11662.6|11661.7|86
1760585700000|2025-10-16 03:35:00|11663.2|11662.3|11662.7|11662.1|11663.9|11663.3|11662.7|11662|108
1760586000000|2025-10-16 03:40:00|11662.8|11662.2|11663.4|11662.5|11663.8|11662.9|11662.4|11661.8|96
1760586300000|2025-10-16 03:45:00|11663.5|11662.6|11664|11663.1|11664.2|11663.4|11663.4|11662.5|59
1760586600000|2025-10-16 03:50:00|11664.1|11663.2|11664|11663.1|11664.3|11663.4|11663.7|11662.8|57
1760586900000|2025-10-16 03:55:00|11663.9|11663|11662.6|11662|11663.9|11663.1|11662.5|11661.9|59
1760587200000|2025-10-16 04:00:00|11662.7|11662.1|11662.4|11661.8|11662.7|11662.1|11660.9|11660.3|86
1760587500000|2025-10-16 04:05:00|11662.3|11661.7|11661.5|11660.9|11662.3|11661.7|11661.2|11660.4|53
1760587800000|2025-10-16 04:10:00|11661.6|11661|11661.3|11660.7|11661.6|11661|11660.5|11659.9|59
1760588100000|2025-10-16 04:15:00|11661.2|11660.6|11660.1|11659.5|11661.4|11660.8|11660|11659.4|68
1760588400000|2025-10-16 04:20:00|11659.9|11659.3|11660.2|11659.6|11660.8|11660|11659|11658.1|67
1760588700000|2025-10-16 04:25:00|11660.3|11659.7|11658.6|11657.7|11660.3|11659.7|11658.2|11657.4|70
1760589000000|2025-10-16 04:30:00|11658.4|11657.5|11657.4|11656.8|11658.7|11657.8|11657.2|11656.6|50
1760589300000|2025-10-16 04:35:00|11657.5|11656.9|11658.1|11657.5|11658.7|11657.8|11657.4|11656.6|50
1760589600000|2025-10-16 04:40:00|11658.3|11657.4|11657.5|11656.9|11659.5|11658.7|11657|11656.4|75
1760589900000|2025-10-16 04:45:00|11657.6|11657|11657.3|11656.7|11657.7|11657.1|11656.1|11655.5|111
1760590200000|2025-10-16 04:50:00|11657.2|11656.6|11657.9|11657.3|11658.3|11657.7|11656.9|11656.3|71
1760590500000|2025-10-16 04:55:00|11657.8|11657.2|11656.7|11656.1|11658.1|11657.5|11656.4|11655.8|50
1760590800000|2025-10-16 05:00:00|11656.8|11656.2|11657.1|11656.5|11658.5|11657.6|11656.5|11655.7|75
1760591100000|2025-10-16 05:05:00|11657|11656.4|11656.5|11655.9|11657.6|11657|11655.3|11654.7|95
1760591400000|2025-10-16 05:10:00|11656.7|11656.1|11655.9|11655.3|11657|11656.2|11654.9|11654.3|131
1760591700000|2025-10-16 05:15:00|11656.1|11655.5|11655.3|11654.7|11657|11656.4|11655.3|11654.7|95
1760592000000|2025-10-16 05:20:00|11655.4|11654.8|11655.4|11654.8|11655.7|11655.1|11654.2|11653.6|111
1760592300000|2025-10-16 05:25:00|11655.8|11655.2|11657.2|11656.6|11657.2|11656.6|11654.9|11654.3|83
1760592600000|2025-10-16 05:30:00|11657.1|11656.5|11656.5|11655.6|11657.2|11656.6|11654.3|11653.6|209
1760592900000|2025-10-16 05:35:00|11656.4|11655.5|11657.6|11656.7|11658|11657.1|11654.7|11654.1|155
1760593200000|2025-10-16 05:40:00|11657.2|11656.3|11658.4|11657.8|11660.4|11659.8|11656.4|11655.5|168
1760593500000|2025-10-16 05:45:00|11658.3|11657.7|11659.3|11658.7|11660.4|11659.8|11657.5|11656.9|141
1760593800000|2025-10-16 05:50:00|11659.4|11658.8|11660.3|11659.7|11661.6|11661|11659.1|11658.5|118
1760594100000|2025-10-16 05:55:00|11660.2|11659.6|11660.5|11659.9|11661.9|11661.3|11659.5|11658.9|157
1760594400000|2025-10-16 06:00:00|11660.4|11659.8|11657.5|11656.9|11661.8|11661.2|11655.8|11655.2|248
1760594700000|2025-10-16 06:05:00|11658|11657.4|11662.7|11662.1|11663.2|11662.6|11656.4|11655.6|252
1760595000000|2025-10-16 06:10:00|11662.6|11662|11666.7|11666.1|11666.9|11666.1|11659.6|11659|326
1760595300000|2025-10-16 06:15:00|11667|11666.4|11664.8|11664.2|11668.5|11667.9|11663.8|11663.2|262
1760595600000|2025-10-16 06:20:00|11664.4|11663.8|11663.3|11662.7|11667.4|11666.8|11662.6|11662|258
1760595900000|2025-10-16 06:25:00|11663.2|11662.6|11661.9|11661.3|11663.2|11662.6|11660|11659.4|247
1760596200000|2025-10-16 06:30:00|11661.8|11661.2|11657.4|11656.8|11661.9|11661.3|11657.1|11656.5|221
1760596500000|2025-10-16 06:35:00|11657.7|11657.1|11660.8|11660.2|11662|11661.4|11657.1|11656.2|199
1760596800000|2025-10-16 06:40:00|11660.7|11660.1|11657.8|11656.9|11661.8|11661.2|11657.6|11656.7|230
1760597100000|2025-10-16 06:45:00|11657.7|11656.8|11657|11656.1|11659.9|11659|11654.9|11654|292
1760597400000|2025-10-16 06:50:00|11656.9|11656|11654.5|11653.6|11657.9|11657|11652.6|11652|232
1760597700000|2025-10-16 06:55:00|11654.3|11653.4|11654.4|11653.8|11656.3|11655.7|11653.8|11652.9|242
1760598000000|2025-10-16 07:00:00|11654.6|11654|11654.1|11653.5|11656.2|11655.5|11653|11652.4|377
1760598300000|2025-10-16 07:05:00|11654|11653.4|11652.9|11652.3|11654.4|11653.8|11651.1|11650.5|269
1760598600000|2025-10-16 07:10:00|11653|11652.4|11651.6|11651|11655.7|11655.1|11650.6|11650|311
1760598900000|2025-10-16 07:15:00|11651.7|11651.1|11650.7|11649.8|11653.4|11652.5|11647.7|11647.1|343
1760599200000|2025-10-16 07:20:00|11650.3|11649.7|11647.1|11646.2|11650.5|11649.9|11647|11646.1|288
1760599500000|2025-10-16 07:25:00|11646.8|11645.9|11647.7|11647.1|11649.1|11648.5|11645.7|11645|218
1760599800000|2025-10-16 07:30:00|11647.8|11647.2|11647.2|11646.3|11649|11648.4|11644.6|11644|242
1760600100000|2025-10-16 07:35:00|11647.1|11646.2|11648.8|11648.2|11650.7|11650.1|11647.1|11646.2|234
1760600400000|2025-10-16 07:40:00|11648.4|11647.8|11655.1|11654.5|11655.2|11654.6|11647.9|11647.3|229
1760600700000|2025-10-16 07:45:00|11655|11654.4|11651.2|11650.6|11657.1|11656.5|11650.4|11649.5|339
1760601000000|2025-10-16 07:50:00|11651.1|11650.5|11649.9|11649|11653|11652.1|11649.1|11648.4|241
1760601300000|2025-10-16 07:55:00|11650|11649.1|11652.4|11651.5|11653.3|11652.7|11643.5|11642.9|685
1760601600000|2025-10-16 08:00:00|11652.5|11651.6|11654.7|11654.1|11655.4|11654.8|11648.9|11648.3|499
1760601900000|2025-10-16 08:05:00|11654.8|11654.2|11657.6|11656.7|11658.2|11657.3|11654|11653.4|330
1760602200000|2025-10-16 08:10:00|11657.3|11656.4|11655.3|11654.7|11659.1|11658.5|11655.2|11654.6|272
1760602500000|2025-10-16 08:15:00|11655.2|11654.6|11656.5|11655.9|11658.4|11657.8|11653.6|11653|252
1760602800000|2025-10-16 08:20:00|11656.3|11655.7|11657.9|11657.3|11658.7|11657.9|11655.9|11655.3|189
1760603100000|2025-10-16 08:25:00|11657.8|11657.2|11656.6|11656|11659.4|11658.7|11656.6|11656|169
1760603400000|2025-10-16 08:30:00|11656.5|11655.9|11655.9|11655.3|11656.9|11656|11654.6|11654|139
1760603700000|2025-10-16 08:35:00|11656.3|11655.7|11656.7|11656.1|11658.9|11658.3|11655.1|11654.5|195
1760604000000|2025-10-16 08:40:00|11656.9|11656.3|11658.9|11658.3|11660.3|11659.5|11656.7|11656.1|180
1760604300000|2025-10-16 08:45:00|11658.8|11658.2|11659.1|11658.2|11660|11659.4|11656.9|11656.3|178
1760604600000|2025-10-16 08:50:00|11659.2|11658.3|11659.1|11658.5|11659.5|11658.9|11657.2|11656.6|162
1760604900000|2025-10-16 08:55:00|11659.3|11658.7|11659.3|11658.4|11659.5|11658.9|11657.6|11657|165
1760605200000|2025-10-16 09:00:00|11659.2|11658.3|11658.7|11658.1|11659.2|11658.5|11657.1|11656.5|169
1760605500000|2025-10-16 09:05:00|11658.5|11657.9|11659.3|11658.7|11660.6|11660|11657.9|11657.3|145
1760605800000|2025-10-16 09:10:00|11659.2|11658.6|11658.2|11657.6|11659.2|11658.6|11656.4|11655.8|115
1760606100000|2025-10-16 09:15:00|11658.3|11657.7|11660.6|11660|11661.1|11660.5|11658|11657.4|160
1760606400000|2025-10-16 09:20:00|11660.4|11659.8|11656|11655.4|11660.8|11660.2|11655.8|11655.2|171
1760606700000|2025-10-16 09:25:00|11655.9|11655.3|11653.8|11653.2|11656.3|11655.7|11652.9|11652.3|223
1760607000000|2025-10-16 09:30:00|11654.1|11653.5|11655.6|11654.7|11655.7|11654.8|11653.6|11653|148
1760607300000|2025-10-16 09:35:00|11655.5|11654.6|11654.1|11653.5|11656|11655.2|11653.5|11652.9|176
1760607600000|2025-10-16 09:40:00|11654.2|11653.3|11660.1|11659.5|11661.3|11660.7|11654.1|11653.3|265
1760607900000|2025-10-16 09:45:00|11660|11659.4|11659.4|11658.8|11664.2|11663.3|11659.2|11658.6|186
1760608200000|2025-10-16 09:50:00|11659.7|11658.9|11658|11657.4|11660|11659.4|11658|11657.4|124
1760608500000|2025-10-16 09:55:00|11657.9|11657.3|11658.7|11658.1|11660.6|11659.7|11656.9|11656.3|137
1760608800000|2025-10-16 10:00:00|11658.8|11658.2|11660.1|11659.2|11660.8|11660|11658.2|11657.5|195
1760609100000|2025-10-16 10:05:00|11660.4|11659.5|11658.7|11657.8|11660.9|11660.3|11658.3|11657.4|168
1760609400000|2025-10-16 10:10:00|11658.6|11658.1|11656.5|11655.9|11659.1|11658.5|11655.3|11654.7|161
1760609700000|2025-10-16 10:15:00|11656.4|11655.8|11659.5|11658.9|11660.3|11659.4|11654.2|11653.6|182
1760610000000|2025-10-16 10:20:00|11659.6|11659|11661.2|11660.3|11661.7|11661.1|11658.8|11658.2|172
1760610300000|2025-10-16 10:25:00|11661.1|11660.2|11662.1|11661.5|11663|11662.2|11659.8|11659.2|169
1760610600000|2025-10-16 10:30:00|11662|11661.4|11657.7|11657.1|11662.8|11661.9|11657.4|11656.8|182
1760610900000|2025-10-16 10:35:00|11657.6|11657|11655.4|11654.8|11659.4|11658.8|11655.4|11654.8|139
1760611200000|2025-10-16 10:40:00|11655.6|11655|11657.1|11656.2|11657.7|11656.8|11655.1|11654.4|137
1760611500000|2025-10-16 10:45:00|11656.3|11655.7|11656.5|11655.9|11657.9|11657|11654.3|11653.4|152
1760611800000|2025-10-16 10:50:00|11656.3|11655.7|11654|11653.4|11657|11656.4|11653.3|11652.7|121
1760612100000|2025-10-16 10:55:00|11654.1|11653.5|11656|11655.1|11656.2|11655.4|11654.1|11653.4|144
1760612400000|2025-10-16 11:00:00|11656.1|11655.2|11654|11653.4|11656.9|11656.1|11653.9|11653.3|214
1760612700000|2025-10-16 11:05:00|11653.7|11653.1|11652.4|11651.8|11654.7|11653.8|11650.4|11649.8|187
1760613000000|2025-10-16 11:10:00|11652.9|11652.3|11651.9|11651|11653|11652.4|11651.1|11650.5|100
1760613300000|2025-10-16 11:15:00|11651.5|11650.6|11649.7|11649.1|11651.7|11651.1|11649.5|11648.9|162
1760613600000|2025-10-16 11:20:00|11649.6|11649|11650.3|11649.7|11651.2|11650.6|11649|11648.4|142
1760613900000|2025-10-16 11:25:00|11650.4|11649.8|11648|11647.1|11651.4|11650.5|11647.3|11646.7|229
1760614200000|2025-10-16 11:30:00|11648.1|11647.2|11649.4|11648.8|11650.8|11650.2|11647.3|11646.4|205
1760614500000|2025-10-16 11:35:00|11649.5|11648.9|11652|11651.4|11652.6|11652|11649.5|11648.9|205
1760614800000|2025-10-16 11:40:00|11651.6|11651|11652.8|11651.9|11654.7|11654.1|11651.1|11650.5|280
1760615100000|2025-10-16 11:45:00|11652.9|11652|11652.6|11652|11655.4|11654.8|11652.2|11651.6|241
1760615400000|2025-10-16 11:50:00|11652.8|11652.2|11655.5|11654.9|11656.4|11655.8|11652.8|11652.2|236
1760615700000|2025-10-16 11:55:00|11655.3|11654.7|11654.4|11653.8|11656.3|11655.7|11653.5|11652.9|293
1760616000000|2025-10-16 12:00:00|11654.3|11653.7|11654.2|11653.6|11656.1|11655.5|11652.8|11652.2|227
1760616300000|2025-10-16 12:05:00|11654.3|11653.7|11649.8|11649.2|11655.1|11654.5|11649.7|11649.1|210
1760616600000|2025-10-16 12:10:00|11649.9|11649.3|11652.4|11651.5|11654.5|11653.9|11649.9|11649.3|250
1760616900000|2025-10-16 12:15:00|11652.6|11652|11652|11651.4|11653.3|11652.7|11650.8|11650|238
1760617200000|2025-10-16 12:20:00|11652.1|11651.5|11654|11653.4|11655.2|11654.6|11651.4|11650.8|216
1760617500000|2025-10-16 12:25:00|11653.9|11653.3|11653.6|11649.3|11655.2|11654.6|11652.2|11649.1|135
1760617800000|2025-10-16 12:30:00|11653.7|11649.2|11654.9|11654.3|11657.7|11656.6|11653|11649.2|416
1760618100000|2025-10-16 12:35:00|11654.7|11654.1|11654.7|11653.8|11658.9|11658|11653.9|11653.3|319
1760618400000|2025-10-16 12:40:00|11654.4|11654.2|11652.7|11652.1|11656.7|11655.8|11652|11651.4|320
1760618700000|2025-10-16 12:45:00|11652.6|11652|11652.8|11651.9|11654.3|11653.7|11650.3|11649.7|236
1760619000000|2025-10-16 12:50:00|11653.3|11652.4|11658.3|11657.7|11659.9|11659.3|11653|11652.2|298
1760619300000|2025-10-16 12:55:00|11658.7|11658.1|11660.7|11660.1|11662.2|11661.6|11658.7|11658.1|311
1760619600000|2025-10-16 13:00:00|11661.3|11660.4|11657.2|11656.6|11662.7|11662.1|11655.5|11654.9|387
1760619900000|2025-10-16 13:05:00|11657.4|11656.8|11656.7|11656.1|11659.6|11658.8|11655.9|11655.3|315
1760620200000|2025-10-16 13:10:00|11657|11656.4|11657.6|11657|11659.5|11658.9|11656.9|11656.3|287
1760620500000|2025-10-16 13:15:00|11657.5|11656.9|11657|11656.4|11659.3|11658.7|11655.6|11655|300
1760620800000|2025-10-16 13:20:00|11657.3|11656.7|11655.3|11654.7|11658.4|11657.8|11654.8|11654.2|259
1760621100000|2025-10-16 13:25:00|11655.7|11655.1|11656.4|11655.8|11656.5|11655.9|11652.7|11652.1|268
1760621400000|2025-10-16 13:30:00|11656.3|11655.7|11652.6|11652|11656.4|11655.8|11650.8|11650.2|450
1760621700000|2025-10-16 13:35:00|11652.4|11651.8|11658.1|11657.5|11658.2|11657.6|11651.7|11651.1|424
1760622000000|2025-10-16 13:40:00|11658|11657.4|11659.3|11658.4|11659.4|11658.7|11656|11655.4|307
1760622300000|2025-10-16 13:45:00|11659.4|11658.5|11663.5|11662.9|11664.7|11663.8|11659.3|11658.5|468
1760622600000|2025-10-16 13:50:00|11663.4|11662.8|11660.5|11659.9|11663.7|11663.1|11660.2|11659.6|312
1760622900000|2025-10-16 13:55:00|11660.6|11660|11658.5|11657.6|11660.8|11660.2|11658|11657.4|266
1760623200000|2025-10-16 14:00:00|11658.4|11657.5|11656.6|11656|11659.7|11658.8|11653.8|11653.2|375
1760623500000|2025-10-16 14:05:00|11656|11655.4|11659.6|11659|11660.2|11659.6|11655.5|11654.9|361
1760623800000|2025-10-16 14:10:00|11659.7|11659.1|11663.9|11663.3|11665.3|11664.6|11659.5|11658.9|386
1760624100000|2025-10-16 14:15:00|11663.8|11663.2|11669.6|11669|11669.9|11669.3|11663.8|11663.2|284
1760624400000|2025-10-16 14:20:00|11669.5|11668.9|11668.9|11668.3|11671.9|11671.3|11667.8|11667.2|282
1760624700000|2025-10-16 14:25:00|11668.8|11668.2|11671|11670.4|11672.3|11671.7|11666.8|11666|287
1760625000000|2025-10-16 14:30:00|11670.9|11670.3|11671|11670.4|11674.8|11673.9|11669.8|11669.2|284
1760625300000|2025-10-16 14:35:00|11671.1|11670.5|11671.4|11670.8|11673.2|11672.6|11667.8|11667.2|246
1760625600000|2025-10-16 14:40:00|11671.3|11670.7|11670.1|11669.5|11674.1|11673.5|11669.5|11668.9|323
1760625900000|2025-10-16 14:45:00|11670.2|11669.6|11672|11671.4|11673.3|11672.7|11669.5|11668.9|302
1760626200000|2025-10-16 14:50:00|11672.1|11671.5|11677.9|11677.3|11678.7|11677.9|11671.2|11670.6|386
1760626500000|2025-10-16 14:55:00|11677.8|11677.2|11677.2|11676.6|11678|11677.4|11676.3|11675.7|235
1760626800000|2025-10-16 15:00:00|11677|11676.4|11673.8|11673.2|11677.4|11676.8|11673.8|11673.2|269
1760627100000|2025-10-16 15:05:00|11673.9|11673.3|11676.9|11676.3|11678.6|11677.8|11673.4|11672.8|276
1760627400000|2025-10-16 15:10:00|11676.8|11676.2|11676.6|11676|11678.4|11677.6|11675.9|11675|217
1760627700000|2025-10-16 15:15:00|11676.8|11676.2|11671.9|11671.3|11677.4|11676.8|11671.2|11670.6|279
1760628000000|2025-10-16 15:20:00|11671.8|11671.2|11671.2|11670.6|11672.7|11672.1|11670.8|11670.2|200
1760628300000|2025-10-16 15:25:00|11671.3|11670.7|11672.5|11671.9|11674.1|11673.5|11670.3|11669.7|260
1760628600000|2025-10-16 15:30:00|11672.4|11671.8|11668.9|11668.3|11672.5|11671.9|11666.8|11666.2|349
1760628900000|2025-10-16 15:35:00|11668.7|11668.1|11669.3|11668.7|11671.8|11671.2|11668.3|11667.7|291
1760629200000|2025-10-16 15:40:00|11669.4|11668.8|11668.4|11667.8|11670.8|11670.2|11667.4|11666.8|271
1760629500000|2025-10-16 15:45:00|11668.6|11668|11667|11666.4|11669.3|11668.7|11664.8|11664.2|256
1760629800000|2025-10-16 15:50:00|11667.1|11666.5|11664.8|11664.2|11667.5|11666.9|11661.8|11661.2|264
1760630100000|2025-10-16 15:55:00|11665.3|11664.7|11665.3|11664.4|11666.8|11666.2|11663.1|11662.5|331
1760630400000|2025-10-16 16:00:00|11665.2|11664.3|11670.9|11670.3|11671.3|11670.7|11664.8|11664.2|305
1760630700000|2025-10-16 16:05:00|11671|11670.4|11672|11671.4|11672.4|11671.8|11669.8|11669.2|179
1760631000000|2025-10-16 16:10:00|11671.9|11671.3|11675|11674.1|11675|11674.4|11670.6|11670|207
1760631300000|2025-10-16 16:15:00|11675.1|11674.2|11676.5|11675.6|11677.6|11677|11674|11673.1|254
1760631600000|2025-10-16 16:20:00|11676.2|11675.3|11675.1|11674.5|11676.3|11675.4|11673.2|11672.5|291
1760631900000|2025-10-16 16:25:00|11675|11674.4|11673.2|11672.6|11676.3|11675.7|11672.7|11672.1|259
1760632200000|2025-10-16 16:30:00|11673.1|11672.5|11676.7|11676.1|11678|11677.4|11669.9|11669.3|652
1760632500000|2025-10-16 16:35:00|11676.6|11676|11673.8|11673.2|11676.6|11676|11671.8|11671.2|569
1760632800000|2025-10-16 16:40:00|11673.7|11673.1|11671.2|11670.6|11676.1|11675.5|11670.4|11669.8|518
1760633100000|2025-10-16 16:45:00|11671.1|11670.5|11678.2|11677.6|11679|11678.2|11670.3|11669.7|389
1760633400000|2025-10-16 16:50:00|11678.4|11677.8|11678.9|11678.3|11679.6|11679|11676.6|11676|326
1760633700000|2025-10-16 16:55:00|11678.7|11678.1|11677.6|11677|11679.5|11678.9|11676.8|11676.2|371
1760634000000|2025-10-16 17:00:00|11678|11677.1|11679.1|11678.5|11680|11679.4|11677.4|11676.8|337
1760634300000|2025-10-16 17:05:00|11679|11678.4|11685.7|11685.1|11686.5|11685.9|11678.5|11677.9|395
1760634600000|2025-10-16 17:10:00|11685.6|11685|11690.4|11689.8|11691.4|11690.5|11685.3|11684.7|401
1760634900000|2025-10-16 17:15:00|11690.2|11689.6|11685|11684.4|11692.6|11692|11682.4|11681.8|386
1760635200000|2025-10-16 17:20:00|11685.1|11684.5|11687.5|11686.9|11689.4|11688.8|11685.1|11684.5|266
1760635500000|2025-10-16 17:25:00|11687.4|11686.8|11691.2|11690.6|11694|11693.4|11686|11685.4|355
1760635800000|2025-10-16 17:30:00|11691.3|11690.7|11686|11685.4|11692|11691.4|11685.9|11685.3|276
1760636100000|2025-10-16 17:35:00|11685.8|11685.2|11687.2|11686.6|11687.5|11686.9|11684.5|11683.9|194
1760636400000|2025-10-16 17:40:00|11686.9|11686.3|11689.6|11689|11690|11689.4|11685.6|11685|293
1760636700000|2025-10-16 17:45:00|11689.7|11689.1|11691|11690.4|11691.4|11690.8|11688.5|11687.7|146
1760637000000|2025-10-16 17:50:00|11690.9|11690.3|11689.8|11689.2|11692.4|11691.8|11688.8|11688.2|200
1760637300000|2025-10-16 17:55:00|11689.7|11689.1|11688.4|11687.8|11690.3|11689.7|11687.2|11686.6|227
1760637600000|2025-10-16 18:00:00|11688.3|11687.7|11689.2|11688.6|11689.9|11689.3|11686.2|11685.6|258
1760637900000|2025-10-16 18:05:00|11689.1|11688.5|11690.3|11689.4|11690.7|11690.1|11687.9|11687.3|210
1760638200000|2025-10-16 18:10:00|11690.5|11689.6|11691.2|11690.3|11693.5|11692.6|11690.1|11689.2|238
1760638500000|2025-10-16 18:15:00|11691.3|11690.4|11686.3|11685.7|11691.3|11690.4|11684.2|11683.6|322
1760638800000|2025-10-16 18:20:00|11686.2|11685.6|11683.3|11682.7|11687.3|11686.7|11683|11682.4|200
1760639100000|2025-10-16 18:25:00|11683.2|11682.6|11682.3|11681.7|11683.9|11683.1|11681.1|11680.5|212
1760639400000|2025-10-16 18:30:00|11682.5|11681.9|11685.5|11684.9|11685.6|11685|11682.1|11681.5|205
1760639700000|2025-10-16 18:35:00|11685.6|11685|11688.5|11687.6|11689.1|11688.4|11684.9|11684.2|225
1760640000000|2025-10-16 18:40:00|11688.6|11687.7|11687.3|11686.7|11689.9|11689.3|11686.5|11685.9|182
1760640300000|2025-10-16 18:45:00|11687.5|11686.9|11685.9|11685|11688.6|11688|11684.7|11684.1|210
1760640600000|2025-10-16 18:50:00|11685.7|11684.8|11688.1|11687.5|11688.2|11687.5|11684.5|11683.9|194
1760640900000|2025-10-16 18:55:00|11688.2|11687.6|11689.8|11689.2|11692.9|11692.3|11687.8|11687.2|216
1760641200000|2025-10-16 19:00:00|11690.3|11689.7|11688.4|11687.8|11690.3|11689.7|11688|11687.4|209
1760641500000|2025-10-16 19:05:00|11688.3|11687.7|11689.2|11688.6|11689.4|11688.8|11687.1|11686.5|160
1760641800000|2025-10-16 19:10:00|11688.9|11688.3|11689.6|11689|11691.7|11691.1|11688.8|11688.2|138
1760642100000|2025-10-16 19:15:00|11689.7|11689.1|11692.2|11691.6|11692.6|11692|11689.6|11689|97
1760642400000|2025-10-16 19:20:00|11692.4|11691.8|11692.3|11691.7|11694.1|11693.5|11692.2|11691.6|136
1760642700000|2025-10-16 19:25:00|11692.6|11692|11692.4|11691.5|11694.6|11694|11692.2|11691.5|153
1760643000000|2025-10-16 19:30:00|11692|11691.4|11690.1|11689.5|11692.8|11691.9|11688.1|11687.5|191
1760643300000|2025-10-16 19:35:00|11690.2|11689.6|11690.9|11690.3|11693.2|11692.6|11689.4|11688.8|285
1760643600000|2025-10-16 19:40:00|11691|11690.4|11692|11691.4|11692.5|11691.9|11690.6|11690|136
1760643900000|2025-10-16 19:45:00|11692.1|11691.5|11691.2|11690.6|11693.7|11693.1|11690.6|11690|184
1760644200000|2025-10-16 19:50:00|11691.1|11690.5|11690.3|11689.7|11691.3|11690.7|11688.6|11688|164
1760644500000|2025-10-16 19:55:00|11690.4|11689.8|11689.6|11689|11691.6|11691|11689.4|11688.8|198
1760644800000|2025-10-16 20:00:00|11689.5|11688.9|11689|11688.4|11690.3|11689.7|11688.2|11687.6|202
1760645100000|2025-10-16 20:05:00|11688.7|11688.1|11689.4|11688.5|11690.4|11689.8|11688.5|11687.9|84
1760645400000|2025-10-16 20:10:00|11689.5|11688.9|11689.9|11689.3|11690.7|11690|11689.2|11688.6|73
1760645700000|2025-10-16 20:15:00|11690.1|11689.5|11690.2|11689.6|11691.1|11690.5|11690|11689.4|32
1760646000000|2025-10-16 20:20:00|11690.3|11689.7|11690.3|11689.7|11691.6|11691|11690|11689.4|45
1760646300000|2025-10-16 20:25:00|11690.2|11689.6|11689.4|11688.8|11690.7|11690.1|11689.3|11688.7|33
1760646600000|2025-10-16 20:30:00|11689.3|11688.7|11688.8|11687.9|11689.4|11688.8|11686|11685.4|58
1760646900000|2025-10-16 20:35:00|11688.6|11687.7|11687.3|11686.7|11688.6|11687.7|11685.4|11684.5|57
1760647200000|2025-10-16 20:40:00|11687.5|11686.9|11688.5|11687.9|11688.8|11688.1|11687.3|11686.7|37
1760647500000|2025-10-16 20:45:00|11689|11688.1|11688|11687.1|11689.4|11688.5|11687.9|11687|49
1760647800000|2025-10-16 20:50:00|11688.1|11687.2|11688.4|11687.5|11688.9|11688|11687.2|11686.3|97
1760648100000|2025-10-16 20:55:00|11688.8|11687.3|11689.1|11686|11690.5|11688.2|11688.8|11685.9|145
1760648400000|2025-10-16 21:00:00|11689.9|11685.1|11688.5|11681.9|11690.5|11685.1|11688.5|11681.9|128
1760648700000|2025-10-16 21:05:00|11688.1|11681.5|11690.9|11684.3|11690.9|11684.3|11688.1|11681.5|47
1760649000000|2025-10-16 21:10:00|11689.8|11683.2|11689.4|11683.9|11690|11683.9|11689.4|11683.2|20
1760649300000|2025-10-16 21:15:00|11689.2|11684|11689.5|11685.4|11690.2|11685.4|11689.2|11683.8|13
1760649600000|2025-10-16 21:20:00|11689.4|11685.5|11692.2|11685.6|11692.7|11686.1|11689.3|11685.3|27
1760649900000|2025-10-16 21:25:00|11692.4|11685.8|11692.5|11685.9|11692.5|11685.9|11692.4|11685.8|6
1760650200000|2025-10-16 21:30:00|11692.4|11685.8|11694.7|11688.1|11695|11688.4|11692.2|11685.6|19
1760650500000|2025-10-16 21:35:00|11694.8|11688.2|11691.8|11686.7|11695|11688.4|11691.8|11686.1|65
1760650800000|2025-10-16 21:40:00|11691.9|11686.9|11691.1|11684.7|11692.3|11687.6|11691|11684.6|51
1760651100000|2025-10-16 21:45:00|11691.2|11684.6|11691.6|11685.8|11692|11685.9|11691.2|11684.6|33
1760651400000|2025-10-16 21:50:00|11690.9|11685.1|11691.6|11686|11691.6|11686.1|11690.7|11685|17
1760651700000|2025-10-16 21:55:00|11691.7|11686.1|11692.4|11685.8|11693.3|11686.7|11691.6|11685.8|42
1760652000000|2025-10-16 22:00:00|11691.9|11685.3|11690.9|11688.5|11694.1|11689.3|11689.4|11684.6|190
1760652300000|2025-10-16 22:05:00|11690.6|11688.9|11691.1|11689.8|11691.5|11690.3|11689.7|11688.2|107
1760652600000|2025-10-16 22:10:00|11691.3|11689.7|11691|11690.1|11691.5|11690.4|11690.7|11689.5|68
1760652900000|2025-10-16 22:15:00|11691.1|11690.2|11694.8|11693.9|11695.2|11694.3|11691|11690.1|59
1760653200000|2025-10-16 22:20:00|11694.7|11693.8|11693.3|11692.4|11695.2|11694.3|11693|11692.1|78
1760653500000|2025-10-16 22:25:00|11693.1|11692.2|11692.9|11692|11694.1|11693.2|11692.4|11691.5|46
1760653800000|2025-10-16 22:30:00|11692.5|11691.6|11693.2|11692.3|11694|11693.1|11692.4|11691.5|51
1760654100000|2025-10-16 22:35:00|11693.1|11692.2|11693.1|11692.2|11694.5|11693.6|11692.8|11691.9|63
1760654400000|2025-10-16 22:40:00|11693.4|11692.5|11695.2|11694.3|11695.3|11694.4|11692.8|11691.9|56
1760654700000|2025-10-16 22:45:00|11695.1|11694.2|11696.5|11695.6|11696.7|11695.7|11695|11694.1|90
1760655000000|2025-10-16 22:50:00|11696.3|11695.4|11695.9|11695|11696.6|11695.7|11695.3|11694.3|56
1760655300000|2025-10-16 22:55:00|11696|11695.1|11695.3|11694.4|11696.1|11695.2|11694.6|11693.7|77
1760655600000|2025-10-16 23:00:00|11695.4|11694.5|11696.3|11695.4|11696.3|11695.4|11694.1|11693.2|86
1760655900000|2025-10-16 23:05:00|11696.5|11695.6|11698.1|11697.2|11698.5|11697.6|11695.7|11695.1|90
1760656200000|2025-10-16 23:10:00|11698|11697.1|11696.1|11695.2|11698.7|11697.8|11695.7|11694.8|81
1760656500000|2025-10-16 23:15:00|11696.3|11695.4|11696.8|11695.9|11697.6|11696.7|11695.8|11694.9|68
1760656800000|2025-10-16 23:20:00|11697|11696.1|11698.2|11697.3|11698.4|11697.5|11696.9|11696|44
1760657100000|2025-10-16 23:25:00|11698.1|11697.2|11697.9|11697|11698.3|11697.7|11697.3|11696.7|52
1760657400000|2025-10-16 23:30:00|11697.8|11696.9|11698.3|11697.7|11698.6|11698|11697.3|11696.4|54
1760657700000|2025-10-16 23:35:00|11698.2|11697.6|11698.1|11697.5|11698.6|11698|11697.2|11696.5|64
1760658000000|2025-10-16 23:40:00|11698.3|11697.4|11698.1|11697.2|11698.6|11697.9|11697.6|11696.7|52
1760658300000|2025-10-16 23:45:00|11698|11697.1|11698.7|11698.1|11699.3|11698.7|11697.5|11696.9|77
1760658600000|2025-10-16 23:50:00|11698.8|11698.2|11699|11698.1|11699.8|11698.9|11698.2|11697.6|77
1760658900000|2025-10-16 23:55:00|11699.1|11698.2|11699.9|11699|11700.5|11699.6|11699.1|11698.2|74
1760659200000|2025-10-17 00:00:00|11699.8|11698.9|11696.6|11696|11700.2|11699.3|11696.2|11695.6|162
1760659500000|2025-10-17 00:05:00|11696.5|11695.9|11696.8|11696.2|11697.6|11697|11695.5|11694.9|130
1760659800000|2025-10-17 00:10:00|11697|11696.4|11698.8|11698.2|11699.2|11698.6|11696.9|11696.3|68
1760660100000|2025-10-17 00:15:00|11698.7|11698.1|11699.9|11699.3|11701.3|11700.7|11698.7|11698.1|135
1760660400000|2025-10-17 00:20:00|11700.1|11699.5|11700.4|11699.8|11703|11702.1|11699|11698.4|134
1760660700000|2025-10-17 00:25:00|11700.1|11699.5|11701|11700.4|11702.1|11701.5|11698.4|11697.8|101
1760661000000|2025-10-17 00:30:00|11701.1|11700.5|11701.9|11701.3|11702.2|11701.6|11700.3|11699.7|119
1760661300000|2025-10-17 00:35:00|11701.8|11701.2|11702.5|11701.9|11702.6|11702|11701.7|11700.8|98
1760661600000|2025-10-17 00:40:00|11702.7|11702.1|11702.3|11701.7|11702.7|11702.1|11701.2|11700.3|106
1760661900000|2025-10-17 00:45:00|11702.5|11701.9|11706|11705.4|11706.2|11705.6|11702.5|11701.9|167
1760662200000|2025-10-17 00:50:00|11705.9|11705.3|11709.4|11708.8|11711.8|11711.2|11705.8|11705.2|225
1760662500000|2025-10-17 00:55:00|11709.6|11709|11706.7|11706.1|11710.9|11710.3|11705.1|11704.2|263
1760662800000|2025-10-17 01:00:00|11706.6|11706|11706.7|11706.1|11709.8|11709.2|11705.2|11704.6|244
1760663100000|2025-10-17 01:05:00|11706.5|11705.9|11709.9|11709.3|11709.9|11709.3|11706|11705.4|156
1760663400000|2025-10-17 01:10:00|11709.8|11709.2|11706.1|11705.2|11709.8|11709.2|11705.8|11705.1|123
1760663700000|2025-10-17 01:15:00|11706.2|11705.3|11701.7|11700.8|11707.3|11706.7|11701.5|11700.6|206
1760664000000|2025-10-17 01:20:00|11701.8|11700.9|11702.9|11702|11704.5|11703.7|11701.3|11700.4|132
1760664300000|2025-10-17 01:25:00|11703|11702.1|11703.6|11703|11704.1|11703.3|11701.9|11701|116
1760664600000|2025-10-17 01:30:00|11703.7|11703.1|11703|11702.1|11707.8|11707.1|11702.8|11701.9|200
1760664900000|2025-10-17 01:35:00|11703.1|11702.2|11704.2|11703.6|11704.6|11704|11703|11702.2|162
1760665200000|2025-10-17 01:40:00|11704.3|11703.7|11702.7|11702.1|11705.5|11704.9|11701.3|11700.4|188
1760665500000|2025-10-17 01:45:00|11702.6|11702|11705.2|11704.3|11706.7|11705.8|11701.7|11700.8|175
1760665800000|2025-10-17 01:50:00|11704.3|11703.4|11702.6|11701.7|11704.7|11703.8|11702.3|11701.4|175
1760666100000|2025-10-17 01:55:00|11702.7|11701.8|11701.4|11700.5|11702.7|11701.8|11700.2|11699.3|181
1760666400000|2025-10-17 02:00:00|11701.5|11700.6|11697.7|11696.8|11703.3|11702.4|11697.5|11696.6|184
1760666700000|2025-10-17 02:05:00|11697.8|11696.9|11699.2|11698.3|11699.2|11698.3|11695.9|11695.3|171
1760667000000|2025-10-17 02:10:00|11699|11698.1|11701.8|11700.9|11703.8|11702.9|11698.7|11697.8|163
1760667300000|2025-10-17 02:15:00|11701.9|11701|11703.6|11702.7|11704.5|11703.6|11701.4|11700.5|114
1760667600000|2025-10-17 02:20:00|11703.7|11702.8|11703.9|11703.3|11704|11703.3|11702.8|11702|93
1760667900000|2025-10-17 02:25:00|11704|11703.4|11706.8|11705.9|11706.8|11705.9|11704|11703.4|109
1760668200000|2025-10-17 02:30:00|11706.9|11706|11707.5|11706.9|11708|11707.4|11706.5|11705.8|94
1760668500000|2025-10-17 02:35:00|11707.2|11706.6|11710.2|11709.6|11711.4|11710.8|11707.2|11706.6|112
1760668800000|2025-10-17 02:40:00|11710|11709.4|11710.5|11709.9|11710.7|11710.1|11709.9|11709.3|84
1760669100000|2025-10-17 02:45:00|11710.6|11709.7|11706.9|11706.3|11711.7|11711.1|11706.2|11705.3|136
1760669400000|2025-10-17 02:50:00|11707|11706.4|11704.7|11704.1|11707.5|11706.9|11703.6|11703|97
1760669700000|2025-10-17 02:55:00|11704.8|11704.2|11705.8|11704.9|11706.6|11705.7|11704.3|11703.7|125
1760670000000|2025-10-17 03:00:00|11705.9|11705|11706.5|11705.6|11707.3|11706.4|11704.8|11704.2|105
1760670300000|2025-10-17 03:05:00|11706.3|11705.4|11707.6|11706.7|11708.6|11708|11706.3|11705.4|75
1760670600000|2025-10-17 03:10:00|11707.5|11706.6|11708|11707.1|11708.1|11707.4|11706.4|11705.7|71
1760670900000|2025-10-17 03:15:00|11707.9|11707|11710.1|11709.5|11710.6|11710|11707.9|11707|95
1760671200000|2025-10-17 03:20:00|11710.3|11709.7|11709.5|11708.9|11710.7|11710.1|11709.2|11708.6|76
1760671500000|2025-10-17 03:25:00|11709.6|11709|11709.2|11708.6|11710.7|11710.1|11709.1|11708.5|71
1760671800000|2025-10-17 03:30:00|11709.6|11709|11708|11707.4|11709.6|11709|11707.1|11706.5|66
1760672100000|2025-10-17 03:35:00|11707.9|11707.3|11708.1|11707.2|11710.4|11709.8|11707.4|11706.6|97
1760672400000|2025-10-17 03:40:00|11708|11707.1|11710.1|11709.5|11710.5|11709.9|11707.8|11707.1|92
1760672700000|2025-10-17 03:45:00|11709.5|11708.9|11712|11711.4|11712.4|11711.8|11709.4|11708.8|78
1760673000000|2025-10-17 03:50:00|11711.9|11711.3|11711.3|11710.7|11712.5|11711.9|11710.8|11710.2|72
1760673300000|2025-10-17 03:55:00|11711.2|11710.6|11709.8|11709.2|11711.7|11711.1|11709.2|11708.6|84
1760673600000|2025-10-17 04:00:00|11709.9|11709.3|11709.8|11708.9|11711|11710.1|11709.2|11708.3|120
1760673900000|2025-10-17 04:05:00|11709.5|11708.6|11708.4|11707.8|11710.3|11709.4|11708.2|11707.6|77
1760674200000|2025-10-17 04:10:00|11708.3|11707.7|11708.5|11707.9|11709.9|11709.3|11708|11707.4|87
1760674500000|2025-10-17 04:15:00|11708.4|11707.8|11708.7|11708.1|11709|11708.4|11707.9|11707.2|64
1760674800000|2025-10-17 04:20:00|11708.6|11708|11706.6|11706|11708.9|11708.3|11706.6|11706|79
1760675100000|2025-10-17 04:25:00|11706.5|11705.9|11709|11708.1|11709.8|11708.9|11706.5|11705.9|80
1760675400000|2025-10-17 04:30:00|11709.1|11708.2|11709.4|11708.5|11710.1|11709.4|11708|11707.3|77
1760675700000|2025-10-17 04:35:00|11709.5|11708.6|11708.1|11707.2|11709.6|11708.7|11708.1|11707.2|45
1760676000000|2025-10-17 04:40:00|11707.9|11707|11707.6|11706.7|11708.2|11707.3|11707.1|11706.2|62
1760676300000|2025-10-17 04:45:00|11707.7|11706.8|11711.1|11710.2|11711.4|11710.7|11707.7|11706.8|82
1760676600000|2025-10-17 04:50:00|11711.2|11710.3|11711.3|11710.7|11712.3|11711.7|11710.8|11710.2|53
1760676900000|2025-10-17 04:55:00|11711.4|11710.8|11710.4|11709.8|11711.4|11710.8|11710.3|11709.7|98
1760677200000|2025-10-17 05:00:00|11710.3|11709.7|11713.6|11713|11713.6|11713|11710.3|11709.7|106
1760677500000|2025-10-17 05:05:00|11713.7|11713.1|11713.8|11713.2|11714.1|11713.5|11712.2|11711.6|78
1760677800000|2025-10-17 05:10:00|11714|11713.4|11714.9|11714|11715.2|11714.3|11713.1|11712.2|124
1760678100000|2025-10-17 05:15:00|11714.8|11713.9|11716.6|11716|11716.7|11716.1|11714.2|11713.6|181
1760678400000|2025-10-17 05:20:00|11716.2|11715.6|11715|11714.4|11716.2|11715.6|11714.4|11713.8|82
1760678700000|2025-10-17 05:25:00|11715.1|11714.5|11716|11715.4|11716.5|11715.9|11714.9|11714.3|87
1760679000000|2025-10-17 05:30:00|11716.1|11715.5|11717.3|11716.7|11717.7|11717.1|11715.7|11715.1|114
1760679300000|2025-10-17 05:35:00|11717.2|11716.6|11718.8|11718.2|11718.8|11718.2|11716.3|11715.7|89
1760679600000|2025-10-17 05:40:00|11718.9|11718.3|11718.5|11717.6|11719.7|11719.1|11717.5|11716.6|94
1760679900000|2025-10-17 05:45:00|11718.9|11718|11717.5|11716.9|11719.8|11719.2|11717.5|11716.9|83
1760680200000|2025-10-17 05:50:00|11717.9|11717.3|11724.5|11723.9|11726.7|11725.8|11717.9|11717.1|190
1760680500000|2025-10-17 05:55:00|11725.1|11724.5|11723.6|11723|11728.5|11727.9|11722.4|11721.5|201
1760680800000|2025-10-17 06:00:00|11723.7|11723.1|11724.4|11723.8|11726|11725.4|11722.3|11721.5|269
1760681100000|2025-10-17 06:05:00|11724.6|11724|11723.3|11722.4|11725|11724.4|11717.5|11716.9|280
1760681400000|2025-10-17 06:10:00|11723.2|11722.3|11720|11719.4|11723.5|11722.9|11719.2|11718.6|245
1760681700000|2025-10-17 06:15:00|11720.3|11719.7|11726.5|11725.9|11726.7|11726.1|11718.9|11718.3|329
1760682000000|2025-10-17 06:20:00|11726.4|11725.8|11722.3|11721.7|11726.4|11725.8|11721.4|11720.8|259
1760682300000|2025-10-17 06:25:00|11722.5|11721.9|11721.6|11720.7|11723.4|11722.8|11720.5|11719.9|343
1760682600000|2025-10-17 06:30:00|11721.7|11720.8|11715.3|11714.7|11721.7|11720.8|11713.7|11713.1|523
1760682900000|2025-10-17 06:35:00|11715.2|11714.6|11713.2|11712.3|11717.7|11716.8|11712.4|11711.5|381
1760683200000|2025-10-17 06:40:00|11713.1|11712.2|11714.8|11714.2|11715.8|11714.9|11711.4|11710.5|331
1760683500000|2025-10-17 06:45:00|11714.9|11713.9|11713|11712.1|11714.9|11714|11710.8|11709.9|275
1760683800000|2025-10-17 06:50:00|11713.1|11712.2|11714.3|11713.4|11717.1|11716.2|11710.1|11709.2|365
1760684100000|2025-10-17 06:55:00|11714.2|11713.3|11711.5|11710.6|11714.2|11713.3|11709.2|11708.3|378
1760684400000|2025-10-17 07:00:00|11711.4|11710.5|11707|11706.4|11711.4|11710.5|11705.9|11705|572
1760684700000|2025-10-17 07:05:00|11707.1|11706.1|11707.1|11706.2|11711.4|11710.7|11706.3|11705.6|523
1760685000000|2025-10-17 07:10:00|11707|11706.1|11708.9|11708|11710.8|11709.9|11701|11700.1|510
1760685300000|2025-10-17 07:15:00|11708.8|11707.9|11706.3|11705.7|11715.3|11714.4|11705.5|11704.6|519
1760685600000|2025-10-17 07:20:00|11706.5|11705.6|11698.7|11697.8|11706.8|11705.9|11696.2|11695.3|701
1760685900000|2025-10-17 07:25:00|11698.5|11697.6|11703.4|11702.5|11705.5|11704.3|11694.5|11693.6|854
1760686200000|2025-10-17 07:30:00|11703.3|11702.4|11705.6|11704.7|11706.9|11706|11701|11700.3|539
1760686500000|2025-10-17 07:35:00|11704.8|11703.9|11704.4|11703.5|11708.2|11707.3|11703.8|11702.9|498
1760686800000|2025-10-17 07:40:00|11704.5|11703.6|11705.9|11705|11707.3|11706.4|11702.6|11701.7|518
1760687100000|2025-10-17 07:45:00|11705.4|11704.8|11706.8|11705.9|11708.9|11708|11702.2|11701.3|456
1760687400000|2025-10-17 07:50:00|11707|11706.1|11707.6|11706.7|11710.6|11709.7|11706.9|11706|497
1760687700000|2025-10-17 07:55:00|11707.7|11706.8|11711.6|11711|11712.9|11712.3|11705.9|11705|380
1760688000000|2025-10-17 08:00:00|11711.7|11711.1|11715.6|11714.7|11716.7|11715.9|11711.7|11711.1|418
1760688300000|2025-10-17 08:05:00|11715.8|11714.9|11705.3|11704.7|11715.9|11715|11704.2|11703.3|539
1760688600000|2025-10-17 08:10:00|11705.6|11705|11705|11704.4|11708.8|11708.2|11704.7|11704.1|353
1760688900000|2025-10-17 08:15:00|11704.9|11704.3|11704.5|11703.9|11707.4|11706.7|11701.2|11700.6|353
1760689200000|2025-10-17 08:20:00|11704.4|11703.8|11699.4|11698.8|11704.8|11704.2|11697.9|11697.3|318
1760689500000|2025-10-17 08:25:00|11699.5|11698.9|11703.9|11703.3|11705.9|11705.1|11699.2|11698.6|333
1760689800000|2025-10-17 08:30:00|11703.5|11702.9|11700.3|11699.7|11703.5|11702.9|11697.7|11697.1|304
1760690100000|2025-10-17 08:35:00|11700.5|11699.9|11701.4|11700.8|11703.8|11703.2|11700.3|11699.7|256
1760690400000|2025-10-17 08:40:00|11701.2|11700.6|11702.4|11701.5|11705.8|11705.2|11700.7|11700.1|293
1760690700000|2025-10-17 08:45:00|11702.7|11701.8|11700.7|11699.8|11703.9|11703.1|11698.8|11698.2|284
1760691000000|2025-10-17 08:50:00|11700.8|11699.9|11695.6|11694.7|11701.7|11700.8|11695.2|11694.5|266
1760691300000|2025-10-17 08:55:00|11695.4|11694.5|11698.2|11696.8|11698.7|11697.9|11692.6|11691.7|302
1760691600000|2025-10-17 09:00:00|11698.4|11697.1|11698.4|11697.5|11699.6|11699|11696.7|11695.8|324
1760691900000|2025-10-17 09:05:00|11698.2|11697.6|11703.2|11702.3|11703.8|11702.9|11697.5|11696.8|233
1760692200000|2025-10-17 09:10:00|11703.1|11702.2|11701.9|11701|11704.2|11703.6|11701.9|11701|168
1760692500000|2025-10-17 09:15:00|11702|11701.1|11705.5|11704.9|11705.8|11705.2|11701.4|11700.8|161
1760692800000|2025-10-17 09:20:00|11705.4|11704.8|11701.5|11700.6|11707.9|11707.3|11700.8|11699.9|175
1760693100000|2025-10-17 09:25:00|11701.6|11700.7|11702.4|11701.5|11702.5|11701.9|11700.6|11699.7|179
1760693400000|2025-10-17 09:30:00|11702.5|11701.6|11702.5|11701.6|11705|11704.1|11702|11701.1|168
1760693700000|2025-10-17 09:35:00|11702.3|11701.4|11702.6|11701.7|11703.3|11702.4|11697.1|11696.5|223
1760694000000|2025-10-17 09:40:00|11702.5|11701.6|11702.1|11701.2|11704.2|11703.3|11701.1|11700.2|161
1760694300000|2025-10-17 09:45:00|11701.5|11700.6|11700.4|11699.5|11702.8|11701.9|11698.9|11698|176
1760694600000|2025-10-17 09:50:00|11700.5|11699.6|11700.6|11699.7|11702.5|11701.6|11699|11698.1|173
1760694900000|2025-10-17 09:55:00|11701|11700.1|11702.1|11701.2|11702.4|11701.5|11699.8|11699.2|155
1760695200000|2025-10-17 10:00:00|11701.9|11701|11697.3|11696.4|11702|11701.1|11696.8|11696.2|162
1760695500000|2025-10-17 10:05:00|11697|11696.3|11695.5|11694.6|11697.8|11696.9|11693.8|11693.2|107
1760695800000|2025-10-17 10:10:00|11695.7|11694.8|11696.7|11695.8|11698.2|11697.5|11695.3|11694.4|108
1760696100000|2025-10-17 10:15:00|11696.8|11695.9|11696.5|11695.9|11699.6|11698.2|11694.7|11694.1|223
1760696400000|2025-10-17 10:20:00|11696.7|11696.1|11693.9|11693.3|11697.8|11696.9|11693.8|11693.2|136
1760696700000|2025-10-17 10:25:00|11693.8|11693.2|11694.8|11694.2|11694.9|11694.3|11691.8|11691|177
1760697000000|2025-10-17 10:30:00|11694.9|11694.3|11696.1|11695.2|11696.2|11695.6|11693|11692.3|302
1760697300000|2025-10-17 10:35:00|11696.4|11695.5|11694.8|11694.2|11697.2|11696.3|11694.2|11693.3|204
1760697600000|2025-10-17 10:40:00|11694.7|11694.1|11697.2|11696.6|11697.8|11697.2|11694.2|11693.6|151
1760697900000|2025-10-17 10:45:00|11697.1|11696.5|11700.9|11700.3|11700.9|11700.3|11695.8|11695.2|179
1760698200000|2025-10-17 10:50:00|11700.8|11700.2|11692|11691.1|11702.7|11702.1|11691.6|11690.7|266
1760698500000|2025-10-17 10:55:00|11691.9|11691|11690.1|11689.2|11692.9|11692|11687.8|11687.2|378
1760698800000|2025-10-17 11:00:00|11690.2|11689.3|11693.8|11692.9|11694.9|11694|11689.1|11688.5|277
1760699100000|2025-10-17 11:05:00|11693.9|11693|11693.4|11692.5|11697.2|11696.3|11692.3|11691.4|362
1760699400000|2025-10-17 11:10:00|11693.7|11692.8|11688.4|11687.5|11696.3|11695.4|11681.2|11680.3|862
1760699700000|2025-10-17 11:15:00|11688.3|11687.4|11689.1|11688.2|11689.7|11688.8|11685.3|11684.4|533
1760700000000|2025-10-17 11:20:00|11688.6|11687.7|11688|11687.1|11689.2|11688.6|11685.6|11684.7|324
1760700300000|2025-10-17 11:25:00|11688.1|11687.2|11686|11685.4|11689.3|11688.4|11685.8|11685.2|244
1760700600000|2025-10-17 11:30:00|11686.1|11685.5|11687.4|11686.5|11688.6|11688|11685.7|11684.8|250
1760700900000|2025-10-17 11:35:00|11687.5|11686.6|11686.2|11685.3|11688.7|11687.9|11685.5|11684.9|212
1760701200000|2025-10-17 11:40:00|11686.5|11685.6|11686.6|11686|11687.7|11687.1|11685.3|11684.5|180
1760701500000|2025-10-17 11:45:00|11686.1|11685.5|11686.5|11685.9|11689.9|11689|11685.4|11684.8|197
1760701800000|2025-10-17 11:50:00|11686.7|11686.1|11689.2|11688.6|11690.6|11690|11685.5|11684.9|183
1760702100000|2025-10-17 11:55:00|11689.1|11688.5|11685.1|11684.5|11690.4|11689.8|11681|11680.4|320
1760702400000|2025-10-17 12:00:00|11685.4|11684.8|11682.7|11682.1|11686.5|11685.6|11681.8|11681.2|430
1760702700000|2025-10-17 12:05:00|11682.9|11682|11681.4|11680.8|11683.4|11682.8|11680.9|11680.3|328
1760703000000|2025-10-17 12:10:00|11681.6|11681|11679.3|11678.7|11682.8|11681.9|11676.3|11675.5|482
1760703300000|2025-10-17 12:15:00|11679.5|11678.9|11677|11676.4|11680.1|11679.5|11674.4|11673.8|389
1760703600000|2025-10-17 12:20:00|11677.2|11676.3|11676.4|11675.8|11678.8|11678.2|11675.2|11674.3|323
1760703900000|2025-10-17 12:25:00|11676.3|11675.7|11672.5|11671.6|11676.3|11675.7|11671.5|11670.9|297
1760704200000|2025-10-17 12:30:00|11672.2|11671.3|11672.7|11672.1|11673.7|11673.1|11671|11670.4|342
1760704500000|2025-10-17 12:35:00|11672.8|11672.2|11670.1|11669.5|11675.4|11674.8|11667.9|11667.3|388
1760704800000|2025-10-17 12:40:00|11670.3|11669.7|11671.9|11671.3|11671.9|11671.3|11667.4|11666.8|259
1760705100000|2025-10-17 12:45:00|11672|11671.4|11676.5|11675.9|11676.9|11676.3|11670.9|11670.3|287
1760705400000|2025-10-17 12:50:00|11676.4|11675.8|11676|11675.4|11676.9|11676.3|11674.7|11673.8|224
1760705700000|2025-10-17 12:55:00|11675.9|11675.3|11677.2|11676.3|11677.6|11676.7|11674.5|11673.9|280
1760706000000|2025-10-17 13:00:00|11677|11676.1|11674.8|11674.2|11677.2|11676.4|11672.4|11671.5|391
1760706300000|2025-10-17 13:05:00|11674.5|11673.9|11677.5|11676.9|11678.5|11677.7|11673.9|11673.3|259
1760706600000|2025-10-17 13:10:00|11677.4|11676.8|11677.5|11676.9|11678.1|11677.5|11675.8|11675|112
1760706900000|2025-10-17 13:15:00|11677.2|11676.6|11679.6|11679|11680.3|11679.7|11676.9|11676.3|186
1760707200000|2025-10-17 13:20:00|11679.7|11679.1|11679.8|11679.2|11681.9|11681|11678.1|11677.5|242
1760707500000|2025-10-17 13:25:00|11679.2|11678.6|11679.1|11678.5|11681|11680.4|11674.9|11674|257
1760707800000|2025-10-17 13:30:00|11678.1|11677.5|11675.3|11674.7|11680.6|11680|11675.3|11674.7|497
1760708100000|2025-10-17 13:35:00|11675.4|11674.8|11676.4|11675.5|11677.3|11676.7|11672.7|11672.1|602
1760708400000|2025-10-17 13:40:00|11676.3|11675.4|11675.8|11674.9|11677|11676.1|11673.2|11672.6|488
1760708700000|2025-10-17 13:45:00|11675.7|11675.2|11678.1|11677.2|11679.8|11679.2|11675.7|11675.1|392
1760709000000|2025-10-17 13:50:00|11678.2|11677.3|11673.8|11673.2|11678.4|11677.8|11672.1|11671.5|341
1760709300000|2025-10-17 13:55:00|11673.9|11673.3|11671.1|11670.5|11674.1|11673.3|11669.5|11668.9|437
1760709600000|2025-10-17 14:00:00|11670.9|11670.3|11667.7|11667.1|11673.4|11672.8|11665.4|11664.8|592
1760709900000|2025-10-17 14:05:00|11667.6|11667|11663.1|11662.5|11667.8|11667.2|11658.9|11658|648
1760710200000|2025-10-17 14:10:00|11663.2|11662.6|11658.1|11657.5|11665|11664.3|11656.9|11656.2|449
1760710500000|2025-10-17 14:15:00|11658.4|11657.8|11662.3|11661.7|11663.9|11663.3|11657.9|11657.3|484
1760710800000|2025-10-17 14:20:00|11662.6|11662|11665.5|11664.9|11666.5|11665.9|11661.3|11660.7|405
1760711100000|2025-10-17 14:25:00|11665.6|11665|11666.7|11666.1|11669.4|11668.8|11664.9|11664.3|355
1760711400000|2025-10-17 14:30:00|11666.8|11666.2|11665.4|11664.8|11668.4|11667.8|11664.4|11663.8|353
1760711700000|2025-10-17 14:35:00|11665.5|11664.9|11668.7|11668.1|11669.9|11669.3|11664.3|11663.7|265
1760712000000|2025-10-17 14:40:00|11668.8|11668.2|11668.8|11668.2|11672.1|11671.5|11667.3|11666.7|290
1760712300000|2025-10-17 14:45:00|11669|11668.4|11666.5|11665.9|11670.8|11670.2|11663.8|11663.2|395
1760712600000|2025-10-17 14:50:00|11666.3|11665.7|11667.1|11666.5|11668.7|11668.1|11664.2|11663.6|363
1760712900000|2025-10-17 14:55:00|11667.4|11666.8|11667.2|11666.6|11669|11668.4|11666.2|11665.6|355
1760713200000|2025-10-17 15:00:00|11667.3|11666.7|11663|11662.4|11667.8|11667.2|11661.9|11661.3|336
1760713500000|2025-10-17 15:05:00|11662.6|11662|11663.5|11662.9|11664.6|11663.8|11661.9|11661.3|328
1760713800000|2025-10-17 15:10:00|11663.4|11662.8|11665.7|11665.1|11666.1|11665.5|11662.5|11661.9|316
1760714100000|2025-10-17 15:15:00|11665.8|11665.2|11665.7|11665.1|11667.6|11667|11664.1|11663.5|246
1760714400000|2025-10-17 15:20:00|11666|11665.4|11663.7|11663.1|11666.7|11665.8|11662.9|11662|246
1760714700000|2025-10-17 15:25:00|11663.8|11663.2|11661.5|11660.9|11665.7|11665.1|11661.1|11660.5|255
1760715000000|2025-10-17 15:30:00|11661.6|11661|11664.1|11663.5|11664.5|11663.9|11660.9|11660.3|252
1760715300000|2025-10-17 15:35:00|11664.2|11663.6|11670|11669.4|11670.8|11670.2|11663.5|11662.9|272
1760715600000|2025-10-17 15:40:00|11669.9|11669.3|11668.5|11667.9|11671.6|11671|11667.3|11666.7|245
1760715900000|2025-10-17 15:45:00|11668.6|11668|11671.2|11670.6|11672.1|11671.5|11668.6|11668|200
1760716200000|2025-10-17 15:50:00|11671.4|11670.8|11671.5|11670.9|11673.6|11673|11671.1|11670.5|176
1760716500000|2025-10-17 15:55:00|11671.6|11671|11673.4|11672.8|11673.5|11672.9|11670.6|11670|240
1760716800000|2025-10-17 16:00:00|11673.3|11672.7|11672.8|11672.2|11673.4|11672.8|11669.8|11669.2|252
1760717100000|2025-10-17 16:05:00|11672.7|11672.1|11670.6|11670|11673.8|11673.2|11670.6|11670|204
1760717400000|2025-10-17 16:10:00|11670.7|11670.1|11676.3|11675.7|11677.2|11676.6|11670.7|11670.1|181
1760717700000|2025-10-17 16:15:00|11676.2|11675.6|11677.9|11677.3|11677.9|11677.3|11675.3|11674.6|194
1760718000000|2025-10-17 16:20:00|11677.8|11677.2|11676.1|11675.5|11679.2|11678.5|11675.6|11675|176
1760718300000|2025-10-17 16:25:00|11676.2|11675.6|11678.1|11677.5|11678.6|11678|11675.9|11675.2|166
1760718600000|2025-10-17 16:30:00|11678.2|11677.6|11678.9|11678.3|11679.7|11679.1|11676.6|11676|208
1760718900000|2025-10-17 16:35:00|11679|11678.4|11677.7|11677.1|11679.3|11678.7|11676.1|11675.5|182
1760719200000|2025-10-17 16:40:00|11677.5|11676.9|11673.6|11673|11677.8|11677.2|11673.5|11672.9|175
1760719500000|2025-10-17 16:45:00|11673.5|11672.9|11675|11674.4|11675.9|11675.3|11673.5|11672.9|168
1760719800000|2025-10-17 16:50:00|11674.9|11674.3|11676|11675.4|11676.5|11675.9|11674.4|11673.8|176
1760720100000|2025-10-17 16:55:00|11675.8|11675.2|11671.1|11670.5|11676.5|11675.9|11670.6|11670|212
1760720400000|2025-10-17 17:00:00|11671|11670.4|11670.5|11669.9|11672.3|11671.7|11669.2|11668.6|224
1760720700000|2025-10-17 17:05:00|11670.3|11669.7|11670.8|11670.2|11671.1|11670.5|11669.3|11668.7|145
1760721000000|2025-10-17 17:10:00|11670.9|11670.3|11671.5|11670.9|11672.1|11671.5|11670.3|11669.7|112
1760721300000|2025-10-17 17:15:00|11671.6|11671|11674.5|11673.9|11675.3|11674.4|11671.5|11670.9|145
1760721600000|2025-10-17 17:20:00|11674.8|11674.2|11673.8|11673.2|11675.5|11674.9|11673.7|11673.1|141
1760721900000|2025-10-17 17:25:00|11673.7|11673.1|11673.5|11672.9|11674.7|11674.1|11672.9|11672.3|118
1760722200000|2025-10-17 17:30:00|11673.7|11673.1|11673.6|11673|11674|11673.4|11672.3|11671.7|149
1760722500000|2025-10-17 17:35:00|11673.8|11673.2|11674.1|11673.5|11675.3|11674.7|11673.5|11672.9|111
1760722800000|2025-10-17 17:40:00|11674.3|11673.7|11674.4|11673.8|11675.7|11675.1|11673.1|11672.5|109
1760723100000|2025-10-17 17:45:00|11674.6|11674|11675.6|11675|11676|11675.4|11673.4|11672.8|142
1760723400000|2025-10-17 17:50:00|11675.2|11674.6|11672.6|11672|11675.4|11674.8|11672.6|11672|108
1760723700000|2025-10-17 17:55:00|11672|11671.4|11668.3|11667.7|11672.2|11671.6|11667.5|11666.9|281
1760724000000|2025-10-17 18:00:00|11668.4|11667.8|11670|11669.4|11670.1|11669.5|11664.5|11663.9|286
1760724300000|2025-10-17 18:05:00|11670.1|11669.5|11670.9|11670.3|11671.3|11670.7|11668.7|11668.1|103
1760724600000|2025-10-17 18:10:00|11671.2|11670.6|11668.2|11667.6|11671.5|11670.9|11667.3|11666.7|107
1760724900000|2025-10-17 18:15:00|11668.1|11667.5|11672.2|11671.6|11672.2|11671.6|11666.9|11666.3|186
1760725200000|2025-10-17 18:20:00|11672.3|11671.7|11673.3|11672.7|11674.4|11673.8|11671.2|11670.6|167
1760725500000|2025-10-17 18:25:00|11673.4|11672.8|11673|11672.4|11674.1|11673.5|11672.4|11671.8|146
1760725800000|2025-10-17 18:30:00|11672.9|11672.3|11670.8|11669.9|11672.9|11672.3|11670|11669.4|151
1760726100000|2025-10-17 18:35:00|11670.7|11670.1|11673|11672.4|11673.2|11672.6|11670.6|11670|112
1760726400000|2025-10-17 18:40:00|11672.9|11672.3|11671|11670.4|11673.5|11672.9|11671|11670.3|84
1760726700000|2025-10-17 18:45:00|11671.1|11670.5|11670.8|11670.2|11672|11671.4|11670.3|11669.7|108
1760727000000|2025-10-17 18:50:00|11670.7|11670.1|11666.8|11666.2|11671.4|11670.5|11666.8|11666.2|126
1760727300000|2025-10-17 18:55:00|11667|11666.4|11668.3|11667.7|11668.6|11668|11665.9|11665.3|128
1760727600000|2025-10-17 19:00:00|11668.4|11667.8|11669.9|11669.3|11671.5|11670.9|11668.4|11667.8|149
1760727900000|2025-10-17 19:05:00|11670|11669.4|11669.4|11668.8|11670.5|11669.9|11669.1|11668.5|86
1760728200000|2025-10-17 19:10:00|11669.5|11668.9|11669.8|11669.2|11670.1|11669.5|11668.8|11668.2|68
1760728500000|2025-10-17 19:15:00|11669.9|11669.3|11670|11669.4|11670.3|11669.7|11669.4|11668.8|73
1760728800000|2025-10-17 19:20:00|11670.2|11669.6|11669.1|11668.5|11670.4|11669.8|11669|11668.4|77
1760729100000|2025-10-17 19:25:00|11669.3|11668.7|11667.7|11667.1|11669.3|11668.7|11667.4|11666.8|56
1760729400000|2025-10-17 19:30:00|11667.8|11667.2|11668.3|11667.7|11668.6|11667.7|11666.6|11666|102
1760729700000|2025-10-17 19:35:00|11668.2|11667.6|11667.9|11667.3|11668.2|11667.6|11666.7|11666.1|75
1760730000000|2025-10-17 19:40:00|11668|11667.4|11667.7|11667.1|11668.8|11668.2|11667.5|11666.9|57
1760730300000|2025-10-17 19:45:00|11667.6|11667|11667.4|11666.8|11667.8|11667.2|11666.4|11665.8|100
1760730600000|2025-10-17 19:50:00|11667.5|11666.9|11668.5|11667.9|11668.7|11668.1|11667.1|11666.5|118
1760730900000|2025-10-17 19:55:00|11668.6|11668|11671.1|11670.5|11671.2|11670.6|11668.2|11667.6|130
1760731200000|2025-10-17 20:00:00|11671.2|11670.6|11669.7|11668.8|11671.2|11670.6|11669.4|11668.5|129
1760731500000|2025-10-17 20:05:00|11669.8|11668.9|11670|11669.1|11670.6|11669.7|11669.5|11668.6|111
1760731800000|2025-10-17 20:10:00|11670.2|11669.3|11666.6|11665.7|11670.3|11669.4|11660.8|11659.9|200
1760732100000|2025-10-17 20:15:00|11666.7|11665.8|11666.4|11665.5|11667.1|11666.2|11665.1|11664.2|119
1760732400000|2025-10-17 20:20:00|11666.3|11665.4|11665|11664.1|11666.6|11665.7|11663.6|11662.7|163
1760732700000|2025-10-17 20:25:00|11664.9|11664|11663.8|11662.9|11666.2|11665.3|11663.5|11662.6|114
1760733000000|2025-10-17 20:30:00|11663.7|11662.8|11662.8|11661.9|11664|11663.1|11662.8|11661.9|71
1760733300000|2025-10-17 20:35:00|11662.7|11661.8|11657.9|11657|11663.7|11662.8|11657.2|11656.3|250
1760733600000|2025-10-17 20:40:00|11658|11657.1|11658.9|11658|11662.1|11661.2|11654.9|11654|236
1760733900000|2025-10-17 20:45:00|11658.7|11657.8|11657|11656.1|11660.1|11659.2|11656.5|11655.6|216
1760734200000|2025-10-17 20:50:00|11657.1|11656.2|11653.4|11652.5|11657.9|11657|11650.6|11649.7|299
1760734500000|2025-10-17 20:55:00|11653.6|11652.1|11653.8|11649.2|11655|11653.5|11651.7|11648|201
1760904000000|2025-10-19 20:00:00|11672.3|11670.4|11672.6|11670.7|11673.1|11671.2|11671.6|11669.7|42
1760904300000|2025-10-19 20:05:00|11673.7|11662.3|11673.7|11662.3|11673.7|11662.3|11673.7|11662.3|1
1760904600000|2025-10-19 20:10:00|11672.5|11660.5|11668.9|11658.6|11673.3|11661.3|11668.9|11658.6|9
1760904900000|2025-10-19 20:15:00|11668.7|11659|11669.2|11659.8|11669.2|11659.8|11668.7|11659|2
1760905200000|2025-10-19 20:20:00|11668.7|11659|11669.2|11659.8|11669.2|11659.8|11668.7|11659|2
1760905500000|2025-10-19 20:25:00|11670.1|11658.1|11666.9|11659.4|11670.6|11659.9|11666.9|11658.1|12
1760905800000|2025-10-19 20:30:00|11667.2|11659.9|11666|11659.2|11667.2|11659.9|11665.9|11658.8|5
1760906100000|2025-10-19 20:35:00|11666.2|11660|11666.2|11660.1|11666.2|11660.1|11666.2|11660|2
1760906400000|2025-10-19 20:40:00|11666|11660|11668.8|11659.6|11669.2|11660.1|11665.9|11659.6|7
1760906700000|2025-10-19 20:45:00|11669|11659.5|11668.7|11662.7|11669.1|11662.7|11667.9|11659.5|21
1760907000000|2025-10-19 20:50:00|11668|11662.6|11668.7|11662.8|11668.7|11662.8|11667.8|11661.8|9
1760907300000|2025-10-19 20:55:00|11669|11662.5|11668.9|11662.3|11669|11663.3|11668.5|11662.3|8
1760907600000|2025-10-19 21:00:00|11668|11663.3|11670|11663.4|11671|11663.4|11668|11661.9|7
1760907900000|2025-10-19 21:05:00|11669.6|11663|11667.7|11663.2|11670.2|11665.2|11666.7|11662.5|42
1760908200000|2025-10-19 21:10:00|11666.4|11663.3|11669|11663.9|11669.4|11664.9|11666.4|11663.2|48
1760908500000|2025-10-19 21:15:00|11669.1|11664|11669.6|11664.4|11669.7|11664.6|11668|11663.1|54
1760908800000|2025-10-19 21:20:00|11669.3|11664.1|11668.7|11662.1|11669.6|11664.6|11668|11661.4|47
1760909100000|2025-10-19 21:25:00|11668.6|11662|11666.2|11660|11668.7|11662.1|11666.2|11659.6|44
1760909400000|2025-10-19 21:30:00|11666.6|11659.7|11664.9|11659.5|11666.7|11660.2|11664.4|11658.6|105
1760909700000|2025-10-19 21:35:00|11664.7|11659.1|11664.7|11659.2|11666.6|11660|11663.9|11658.5|92
1760910000000|2025-10-19 21:40:00|11664.6|11659.3|11665.3|11660.2|11665.8|11660.2|11664.3|11658.9|45
1760910300000|2025-10-19 21:45:00|11665.2|11659.6|11664.4|11658.3|11665.2|11659.9|11663.3|11656.7|64
1760910600000|2025-10-19 21:50:00|11664.6|11658.4|11664.8|11658.6|11665|11659.6|11664.1|11658.2|34
1760910900000|2025-10-19 21:55:00|11664.7|11658.4|11661.6|11655|11665.2|11658.6|11660.9|11654.3|65
1760911200000|2025-10-19 22:00:00|11661.7|11655.1|11655.8|11654.3|11662.9|11656.3|11655.4|11652.8|233
1760911500000|2025-10-19 22:05:00|11655.4|11654.5|11656.2|11655.3|11656.3|11655.4|11654.7|11653.8|91
1760911800000|2025-10-19 22:10:00|11656.1|11655.2|11654.9|11654|11656.2|11655.3|11654.6|11653.7|93
1760912100000|2025-10-19 22:15:00|11655|11654.1|11654.9|11654|11655.6|11654.7|11653.9|11653|73
1760912400000|2025-10-19 22:20:00|11654.8|11653.9|11654.7|11653.8|11656.4|11655.5|11654.5|11653.6|72
1760912700000|2025-10-19 22:25:00|11654.6|11653.7|11655.1|11654.2|11655.6|11654.7|11652.8|11651.8|85
1760913000000|2025-10-19 22:30:00|11654.5|11653.6|11655.7|11654.8|11656|11655.1|11653.8|11652.9|91
1760913300000|2025-10-19 22:35:00|11655.5|11654.6|11657.7|11656.8|11657.8|11656.9|11655.1|11654.2|40
1760913600000|2025-10-19 22:40:00|11657.6|11656.7|11657.2|11656.3|11658.1|11657.2|11656.7|11655.8|71
1760913900000|2025-10-19 22:45:00|11657.1|11656.2|11657.8|11656.9|11658|11657.1|11656.4|11655.5|41
1760914200000|2025-10-19 22:50:00|11657.9|11657|11657.6|11656.7|11658|11657.1|11657|11656.1|49
1760914500000|2025-10-19 22:55:00|11657.4|11656.5|11657|11656.1|11657.5|11656.6|11655.6|11654.7|55
1760914800000|2025-10-19 23:00:00|11656.9|11656|11655.8|11654.9|11657.1|11656.2|11655.3|11654.4|60
1760915100000|2025-10-19 23:05:00|11655.9|11655|11656.2|11655.3|11657.1|11656.2|11655.7|11654.8|42
1760915400000|2025-10-19 23:10:00|11656.1|11655.2|11656.3|11655.4|11657|11656.1|11655.8|11654.9|54
1760915700000|2025-10-19 23:15:00|11656.4|11655.5|11655.9|11655|11656.5|11655.6|11655.3|11654.4|61
1760916000000|2025-10-19 23:20:00|11656|11655.1|11658.8|11657.9|11659.3|11658.4|11655.9|11655|58
1760916300000|2025-10-19 23:25:00|11658.7|11657.8|11659.2|11658.3|11659.8|11659.2|11658.3|11657.4|49
1760916600000|2025-10-19 23:30:00|11659.3|11658.4|11659.2|11658.3|11659.7|11658.9|11658.2|11657.3|33
1760916900000|2025-10-19 23:35:00|11659.3|11658.4|11660.1|11659.2|11660.5|11659.7|11659.2|11658.3|38
1760917200000|2025-10-19 23:40:00|11660|11659.1|11661.2|11660.6|11661.9|11661.1|11659.6|11658.8|53
1760917500000|2025-10-19 23:45:00|11660.9|11660.3|11659.2|11658.3|11660.9|11660.3|11658.4|11657.5|99
1760917800000|2025-10-19 23:50:00|11659.3|11658.6|11658.5|11657.6|11660.3|11659.7|11658.3|11657.4|74
1760918100000|2025-10-19 23:55:00|11658.4|11657.5|11658.1|11657.5|11658.6|11657.7|11656.8|11655.9|74
1760918400000|2025-10-20 00:00:00|11658.2|11657.6|11659.2|11658.6|11661.8|11661.2|11658.1|11657.4|206
1760918700000|2025-10-20 00:05:00|11659|11658.4|11662.6|11662|11662.8|11662.2|11658.3|11657.7|130
1760919000000|2025-10-20 00:10:00|11662.3|11661.7|11659.7|11659.1|11663.2|11662.6|11659.4|11658.8|137
1760919300000|2025-10-20 00:15:00|11659.9|11659.3|11660.2|11659.6|11661.5|11660.9|11658.5|11657.9|160
1760919600000|2025-10-20 00:20:00|11660|11659.4|11662.2|11661.6|11662.7|11662|11659.7|11659.1|99
1760919900000|2025-10-20 00:25:00|11661.6|11661|11660.8|11659.9|11662.9|11662|11660.6|11659.9|130
1760920200000|2025-10-20 00:30:00|11660.7|11659.8|11661.4|11660.5|11661.5|11660.6|11659.1|11658.2|111
1760920500000|2025-10-20 00:35:00|11661.3|11660.4|11662.9|11662|11664.7|11663.8|11661.2|11660.4|111
1760920800000|2025-10-20 00:40:00|11663|11662.1|11662.9|11662|11663.3|11662.4|11661.7|11660.9|83
1760921100000|2025-10-20 00:45:00|11662.8|11661.9|11664.8|11663.9|11665.2|11664|11662.7|11661.8|132
1760921400000|2025-10-20 00:50:00|11664.7|11663.8|11664.2|11663.6|11665.6|11664.8|11662.6|11661.7|154
1760921700000|2025-10-20 00:55:00|11663.8|11662.9|11667|11666.4|11667.1|11666.5|11662.3|11661.7|227
1760922000000|2025-10-20 01:00:00|11666.9|11666.3|11665.3|11664.7|11667.6|11667|11664.8|11664.2|173
1760922300000|2025-10-20 01:05:00|11665.5|11664.9|11666.5|11665.9|11667.2|11666.6|11665.1|11664.5|107
1760922600000|2025-10-20 01:10:00|11666.3|11665.7|11667.3|11666.4|11667.6|11667|11666|11665.2|132
1760922900000|2025-10-20 01:15:00|11667.5|11666.6|11667|11666.4|11667.7|11667|11666.6|11665.9|81
1760923200000|2025-10-20 01:20:00|11667.1|11666.5|11665.2|11664.6|11667.1|11666.5|11663.5|11662.9|97
1760923500000|2025-10-20 01:25:00|11665.3|11664.7|11662.8|11662.2|11665.3|11664.7|11662.6|11662|67
1760923800000|2025-10-20 01:30:00|11662.4|11661.8|11661.2|11660.6|11662.9|11662.3|11661|11660.4|88
1760924100000|2025-10-20 01:35:00|11661|11660.4|11657.8|11657.2|11661.4|11660.8|11657.2|11656.6|102
1760924400000|2025-10-20 01:40:00|11657.9|11657.3|11659.4|11658.5|11659.4|11658.7|11657.2|11656.6|73
1760924700000|2025-10-20 01:45:00|11659.5|11658.6|11661.8|11661.2|11662.3|11661.7|11658.9|11658.3|86
1760925000000|2025-10-20 01:50:00|11662.2|11661.6|11663.2|11662.6|11663.9|11663.3|11661.8|11661.2|73
1760925300000|2025-10-20 01:55:00|11662.9|11662.3|11660.9|11660|11663.2|11662.6|11660.4|11659.8|100
1760925600000|2025-10-20 02:00:00|11661|11660.1|11664.3|11663.7|11664.8|11664.2|11660.9|11660.1|85
1760925900000|2025-10-20 02:05:00|11664.5|11663.9|11665.4|11664.8|11666.6|11666|11664.3|11663.7|70
1760926200000|2025-10-20 02:10:00|11665.3|11664.7|11667.9|11667.3|11667.9|11667.3|11665|11664.4|86
1760926500000|2025-10-20 02:15:00|11667.8|11667.2|11668.1|11667.5|11668.4|11667.8|11667.3|11666.4|79
1760926800000|2025-10-20 02:20:00|11668|11667.4|11669.6|11669|11669.8|11669.2|11666.9|11666.3|61
1760927100000|2025-10-20 02:25:00|11669.3|11668.7|11669.4|11668.8|11669.5|11668.9|11668.5|11667.9|55
1760927400000|2025-10-20 02:30:00|11669.2|11668.6|11670.8|11670.2|11671.2|11670.6|11668.7|11668.1|88
1760927700000|2025-10-20 02:35:00|11670.7|11670.1|11669.4|11668.8|11670.9|11670.3|11669.4|11668.8|64
1760928000000|2025-10-20 02:40:00|11669.3|11668.7|11668.1|11667.5|11669.5|11668.9|11667.9|11667.3|74
1760928300000|2025-10-20 02:45:00|11667.9|11667.3|11666.7|11666.1|11668|11667.4|11666.1|11665.5|56
1760928600000|2025-10-20 02:50:00|11666.8|11666.2|11666.5|11665.9|11667.9|11667.3|11666.5|11665.9|49
1760928900000|2025-10-20 02:55:00|11666.7|11666.1|11666.4|11665.8|11666.8|11666.2|11664.7|11664.1|64
1760929200000|2025-10-20 03:00:00|11666.5|11665.9|11666.1|11665.5|11666.5|11665.9|11665.4|11664.8|65
1760929500000|2025-10-20 03:05:00|11666.4|11665.8|11667.5|11666.9|11668.1|11667.2|11666.4|11665.8|51
1760929800000|2025-10-20 03:10:00|11667.6|11667|11667.3|11666.7|11668.3|11667.7|11667.2|11666.6|34
1760930100000|2025-10-20 03:15:00|11667.4|11666.8|11668.9|11668.3|11668.9|11668.3|11666.9|11666.3|53
1760930400000|2025-10-20 03:20:00|11668.8|11668.2|11668.1|11667.5|11668.9|11668.3|11668.1|11667.5|40
1760930700000|2025-10-20 03:25:00|11668|11667.4|11667.2|11666.6|11668.5|11667.9|11667.2|11666.6|39
1760931000000|2025-10-20 03:30:00|11667|11666.4|11668|11667.4|11668|11667.4|11666.6|11666|51
1760931300000|2025-10-20 03:35:00|11667.9|11667.3|11667.5|11666.9|11668.5|11667.9|11667.4|11666.8|73
1760931600000|2025-10-20 03:40:00|11667.6|11667|11667|11666.4|11667.6|11667|11667|11666.4|29
1760931900000|2025-10-20 03:45:00|11666.9|11666.3|11666.2|11665.6|11666.9|11666.3|11666.1|11665.5|36
1760932200000|2025-10-20 03:50:00|11666.1|11665.5|11667.5|11666.9|11668.7|11668.1|11666.1|11665.5|105
1760932500000|2025-10-20 03:55:00|11667.6|11667|11668.5|11667.9|11669.1|11668.5|11667.2|11666.6|84
1760932800000|2025-10-20 04:00:00|11668.6|11668|11667.9|11667.3|11669.1|11668.5|11667.1|11666.5|76
1760933100000|2025-10-20 04:05:00|11667.8|11667.2|11667.1|11666.5|11668.3|11667.7|11667|11666.4|30
1760933400000|2025-10-20 04:10:00|11667.4|11666.8|11666.2|11665.6|11667.4|11666.8|11666.1|11665.5|40
1760933700000|2025-10-20 04:15:00|11666.3|11665.7|11667.1|11666.5|11667.9|11667.3|11666.3|11665.7|44
1760934000000|2025-10-20 04:20:00|11667.5|11666.6|11667.6|11667|11668.2|11667.3|11667.3|11666.6|23
1760934300000|2025-10-20 04:25:00|11667.5|11666.9|11669.4|11668.5|11669.7|11668.8|11667.5|11666.9|62
1760934600000|2025-10-20 04:30:00|11669.6|11668.7|11670.4|11669.5|11671.2|11670.3|11669.5|11668.7|62
1760934900000|2025-10-20 04:35:00|11670.5|11669.6|11670.7|11669.8|11672.8|11671.9|11670.4|11669.5|62
1760935200000|2025-10-20 04:40:00|11670.9|11670|11671.6|11670.7|11671.9|11671.1|11667.9|11667.3|94
1760935500000|2025-10-20 04:45:00|11671.4|11670.8|11674|11673.1|11674.1|11673.4|11671.4|11670.8|58
1760935800000|2025-10-20 04:50:00|11673.9|11673|11673.6|11672.7|11674.6|11673.7|11673.3|11672.4|67
1760936100000|2025-10-20 04:55:00|11673.5|11672.6|11672.1|11671.5|11674.1|11673.2|11671.9|11671.3|83
1760936400000|2025-10-20 05:00:00|11672|11671.4|11671.1|11670.5|11672|11671.4|11670.7|11670|74
1760936700000|2025-10-20 05:05:00|11671|11670.4|11673|11672.4|11673.2|11672.6|11670.8|11670.2|70
1760937000000|2025-10-20 05:10:00|11672.5|11671.9|11672.8|11672.2|11673.5|11672.9|11671.9|11671.3|65
1760937300000|2025-10-20 05:15:00|11672.6|11672|11673|11672.4|11673.6|11673|11672.6|11672|51
1760937600000|2025-10-20 05:20:00|11673.4|11672.8|11672.7|11672.1|11673.5|11672.9|11672.5|11671.9|74
1760937900000|2025-10-20 05:25:00|11672.5|11671.9|11674.1|11673.5|11674.3|11673.7|11671.9|11671.3|73
1760938200000|2025-10-20 05:30:00|11674|11673.4|11675.2|11674.3|11675.2|11674.3|11673.6|11672.8|106
1760938500000|2025-10-20 05:35:00|11675.3|11674.4|11674.3|11673.7|11675.9|11675.3|11674|11673.4|66
1760938800000|2025-10-20 05:40:00|11674.5|11673.9|11674.9|11674|11675.9|11675|11673.6|11672.7|83
1760939100000|2025-10-20 05:45:00|11675|11674.1|11674.7|11673.8|11675.2|11674.3|11674.3|11673.5|59
1760939400000|2025-10-20 05:50:00|11674.6|11673.7|11673.2|11672.6|11674.9|11674.3|11672.8|11672.2|71
1760939700000|2025-10-20 05:55:00|11673.1|11672.5|11674.6|11673.7|11674.6|11673.9|11672.2|11671.6|92
1760940000000|2025-10-20 06:00:00|11673.9|11673.3|11669.3|11668.7|11673.9|11673.3|11668.1|11667.2|316
1760940300000|2025-10-20 06:05:00|11669.4|11668.8|11666.6|11666|11670|11669.4|11665.7|11665.1|199
1760940600000|2025-10-20 06:10:00|11666.5|11665.9|11663.4|11662.8|11666.6|11666|11663.4|11662.8|162
1760940900000|2025-10-20 06:15:00|11663.5|11662.9|11660.1|11659.5|11665.5|11664.9|11659.9|11659.3|210
1760941200000|2025-10-20 06:20:00|11660.2|11659.6|11660.7|11660.1|11662.3|11661.7|11659.3|11658.7|203
1760941500000|2025-10-20 06:25:00|11660.5|11659.9|11661.9|11661|11661.9|11661.3|11659.8|11659.2|187
1760941800000|2025-10-20 06:30:00|11661.8|11660.9|11665.7|11664.8|11665.8|11664.9|11661.4|11660.5|239
1760942100000|2025-10-20 06:35:00|11665.8|11664.9|11662.7|11662.1|11666.3|11665.4|11662.5|11661.9|196
1760942400000|2025-10-20 06:40:00|11662.8|11662.2|11666.9|11666.3|11668.1|11667.5|11662.2|11661.6|192
1760942700000|2025-10-20 06:45:00|11666.8|11666.2|11662.1|11661.5|11667.8|11667|11661.7|11661.1|151
1760943000000|2025-10-20 06:50:00|11662.2|11661.6|11661|11660.4|11662.3|11661.6|11659.4|11658.8|165
1760943300000|2025-10-20 06:55:00|11661.2|11660.6|11658.8|11658.2|11661.6|11661|11657.2|11656.6|276
1760943600000|2025-10-20 07:00:00|11658.9|11658.3|11656.9|11656.3|11660.1|11659.5|11655.7|11654.9|345
1760943900000|2025-10-20 07:05:00|11657|11656.4|11660.1|11659.5|11660.2|11659.6|11654.2|11653.6|262
1760944200000|2025-10-20 07:10:00|11660|11659.4|11662|11661.4|11662|11661.4|11658.7|11658.1|261
1760944500000|2025-10-20 07:15:00|11661.9|11661.3|11662.4|11661.8|11662.8|11662.2|11660.7|11660.1|160
1760944800000|2025-10-20 07:20:00|11662.2|11661.6|11661.8|11661.2|11663.6|11663|11660.2|11659.3|167
1760945100000|2025-10-20 07:25:00|11661.9|11661.3|11665|11664.4|11665.7|11665.1|11661.4|11660.8|185
1760945400000|2025-10-20 07:30:00|11665.1|11664.5|11666.5|11665.9|11668.5|11667.9|11662.7|11662.1|233
1760945700000|2025-10-20 07:35:00|11666.6|11666|11664.5|11663.9|11667.5|11666.6|11662.9|11662.3|177
1760946000000|2025-10-20 07:40:00|11664.2|11663.6|11666.2|11665.6|11667.5|11666.9|11664.1|11663.5|193
1760946300000|2025-10-20 07:45:00|11666.1|11665.5|11662.9|11662.3|11666.6|11666|11662.7|11661.9|152
1760946600000|2025-10-20 07:50:00|11662.7|11662.1|11663.2|11662.6|11664.8|11664.2|11661.9|11661.3|188
1760946900000|2025-10-20 07:55:00|11663.6|11663|11662.7|11662.1|11664.1|11663.5|11660.2|11659.4|268
1760947200000|2025-10-20 08:00:00|11662.6|11662|11662.9|11662.3|11663.5|11662.8|11658.5|11657.9|291
1760947500000|2025-10-20 08:05:00|11662.8|11662.2|11662.8|11662.2|11664.7|11664.1|11661.7|11661.1|179
1760947800000|2025-10-20 08:10:00|11663|11662.4|11664.9|11664.3|11665.7|11665.1|11662.8|11662.2|162
1760948100000|2025-10-20 08:15:00|11664.7|11664.1|11663.6|11662.7|11665.2|11664.6|11661.9|11661|193
1760948400000|2025-10-20 08:20:00|11663.5|11662.6|11663.4|11662.8|11664.2|11663.4|11662.4|11661.8|151
1760948700000|2025-10-20 08:25:00|11663.6|11663|11665.1|11664.5|11665.4|11664.8|11663.4|11662.8|172
1760949000000|2025-10-20 08:30:00|11664.8|11664.2|11665.7|11665.1|11666.7|11666.1|11664.6|11664|130
1760949300000|2025-10-20 08:35:00|11665.4|11664.8|11663.7|11663.1|11665.7|11665.1|11662.5|11661.9|139
1760949600000|2025-10-20 08:40:00|11663.6|11663|11663.3|11662.7|11665.4|11664.8|11662.5|11661.9|246
1760949900000|2025-10-20 08:45:00|11663.4|11662.8|11664.6|11664|11665.1|11664.5|11663.1|11662.5|212
1760950200000|2025-10-20 08:50:00|11664.3|11663.7|11661.8|11661.2|11665.4|11664.8|11660.5|11659.9|209
1760950500000|2025-10-20 08:55:00|11661.9|11661.3|11663.5|11662.9|11664.5|11663.9|11661.2|11660.6|254
1760950800000|2025-10-20 09:00:00|11663.6|11663|11664.8|11664.2|11667.3|11666.7|11663|11662.4|307
1760951100000|2025-10-20 09:05:00|11664.5|11663.9|11662.5|11661.9|11664.5|11663.9|11660.5|11659.9|273
1760951400000|2025-10-20 09:10:00|11662.6|11662|11660.2|11659.6|11664.5|11663.9|11660.1|11659.5|258
1760951700000|2025-10-20 09:15:00|11660.3|11659.7|11662.3|11661.7|11662.7|11662.1|11659.5|11658.9|189
1760952000000|2025-10-20 09:20:00|11662.5|11661.9|11662.8|11662.2|11663.4|11662.8|11661.1|11660.5|151
1760952300000|2025-10-20 09:25:00|11662.6|11662|11661.9|11661.3|11664|11663.4|11661.9|11661.3|143
1760952600000|2025-10-20 09:30:00|11661.7|11661.1|11664.8|11664.2|11664.9|11664.3|11659.2|11658.6|195
1760952900000|2025-10-20 09:35:00|11664.9|11664.3|11666.4|11665.8|11666.6|11666|11664.6|11663.9|133
1760953200000|2025-10-20 09:40:00|11666.6|11666|11666.8|11666.2|11667.8|11667.2|11665.4|11664.8|174
1760953500000|2025-10-20 09:45:00|11667|11666.4|11667|11666.4|11668|11667.4|11665.2|11664.6|151
1760953800000|2025-10-20 09:50:00|11667.1|11666.5|11664.2|11663.6|11667.1|11666.5|11663.7|11663.1|250
1760954100000|2025-10-20 09:55:00|11663.8|11663.2|11662.7|11661.8|11663.8|11663.2|11660.4|11659.8|294
1760954400000|2025-10-20 10:00:00|11662.6|11661.7|11659.6|11658.7|11663.5|11662.9|11659.3|11658.6|197
1760954700000|2025-10-20 10:05:00|11659.7|11658.8|11658.9|11658.3|11661.6|11661|11658.5|11657.9|139
1760955000000|2025-10-20 10:10:00|11658.6|11658|11658.3|11657.4|11658.8|11658.2|11654.6|11654|234
1760955300000|2025-10-20 10:15:00|11658|11657.5|11652.1|11651.5|11658.1|11657.5|11652.1|11651.5|194
1760955600000|2025-10-20 10:20:00|11652|11651.4|11653.9|11653.3|11654.1|11653.4|11651.6|11650.7|155
1760955900000|2025-10-20 10:25:00|11653.8|11653.2|11654.1|11653.5|11654.1|11653.5|11651.5|11650.9|122
1760956200000|2025-10-20 10:30:00|11654.2|11653.6|11654.7|11654.1|11656|11655.4|11653.4|11652.8|126
1760956500000|2025-10-20 10:35:00|11654.3|11653.7|11655.7|11655.1|11656.2|11655.6|11654.1|11653.5|121
1760956800000|2025-10-20 10:40:00|11655.8|11655.2|11654|11653.4|11656.2|11655.6|11653.5|11652.9|131
1760957100000|2025-10-20 10:45:00|11653.9|11653.3|11655.8|11655.2|11656.6|11656|11653.8|11653.2|126
1760957400000|2025-10-20 10:50:00|11655.9|11655.3|11654.6|11654|11655.9|11655.3|11653.4|11652.8|110
1760957700000|2025-10-20 10:55:00|11654.5|11653.9|11653.5|11652.6|11655.9|11655.3|11653.5|11652.6|179
1760958000000|2025-10-20 11:00:00|11653.6|11652.7|11652.4|11651.8|11653.6|11652.9|11650.8|11650|127
1760958300000|2025-10-20 11:05:00|11652.5|11651.9|11654.2|11653.6|11655.4|11654.8|11651.5|11650.6|134
1760958600000|2025-10-20 11:10:00|11654.1|11653.5|11653.7|11653.1|11654.1|11653.5|11651.7|11651.1|132
1760958900000|2025-10-20 11:15:00|11653.6|11653|11653.8|11652.9|11654.6|11654|11653.3|11652.4|122
1760959200000|2025-10-20 11:20:00|11653.7|11653.1|11651.3|11650.7|11653.9|11653.3|11651.2|11650.6|128
1760959500000|2025-10-20 11:25:00|11651.2|11650.6|11652.3|11651.7|11653.7|11653.1|11651.1|11650.4|108
1760959800000|2025-10-20 11:30:00|11652.2|11651.6|11649.9|11649.3|11652.2|11651.6|11646.5|11645.9|253
1760960100000|2025-10-20 11:35:00|11649.8|11649.2|11650.8|11650.2|11652.7|11652.1|11649.2|11648.6|200
1760960400000|2025-10-20 11:40:00|11650.9|11650.3|11647|11646.4|11651|11650.4|11644.8|11644.2|254
1760960700000|2025-10-20 11:45:00|11646.9|11646.3|11649.6|11649|11650.1|11649.5|11646.5|11645.9|110
1760961000000|2025-10-20 11:50:00|11649.7|11649.1|11652.7|11652.1|11653.4|11652.8|11649.6|11649|165
1760961300000|2025-10-20 11:55:00|11652.8|11652.2|11657|11656.4|11657.1|11656.5|11652.2|11651.6|265
1760961600000|2025-10-20 12:00:00|11657.2|11656.6|11657.1|11656.5|11659.3|11658.7|11655.6|11655|314
1760961900000|2025-10-20 12:05:00|11657.2|11656.6|11655.1|11654.5|11657.7|11657.1|11654.6|11654|162
1760962200000|2025-10-20 12:10:00|11654.9|11654.3|11658.6|11658|11658.7|11658.1|11654.6|11654|181
1760962500000|2025-10-20 12:15:00|11658.7|11658.1|11658.1|11657.5|11660.8|11660.2|11658.1|11657.3|209
1760962800000|2025-10-20 12:20:00|11658|11657.4|11657.3|11656.7|11659.5|11658.6|11656.9|11656|190
1760963100000|2025-10-20 12:25:00|11657.4|11656.8|11654.7|11654.1|11657.6|11657|11654.5|11653.9|197
1760963400000|2025-10-20 12:30:00|11654.6|11654|11655|11654.4|11655.9|11655.3|11653.1|11652.2|245
1760963700000|2025-10-20 12:35:00|11655.5|11654.9|11655.1|11654.5|11657.8|11657.2|11652.7|11652.1|273
1760964000000|2025-10-20 12:40:00|11654.7|11654.1|11655.8|11654.9|11657.1|11656.5|11652.5|11651.7|243
1760964300000|2025-10-20 12:45:00|11655.5|11654.6|11655.6|11655|11658.3|11657.7|11653.1|11652.5|299
1760964600000|2025-10-20 12:50:00|11655.3|11654.7|11654.3|11653.7|11655.3|11654.7|11653.3|11652.5|175
1760964900000|2025-10-20 12:55:00|11654.1|11653.5|11653.9|11653.3|11654.9|11654.3|11650.8|11650.2|288
1760965200000|2025-10-20 13:00:00|11654.1|11653.5|11653.9|11653.3|11655|11654.4|11652.2|11651.6|273
1760965500000|2025-10-20 13:05:00|11653.1|11652.5|11652.3|11651.7|11653.9|11653.3|11651.3|11650.7|220
1760965800000|2025-10-20 13:10:00|11652.2|11651.6|11651.7|11650.8|11652.7|11652.1|11648.7|11648.1|223
1760966100000|2025-10-20 13:15:00|11651.5|11650.6|11649.2|11648.6|11651.5|11650.6|11647.3|11646.7|178
1760966400000|2025-10-20 13:20:00|11649.1|11648.5|11650.1|11649.5|11650.4|11649.7|11648.5|11647.9|151
1760966700000|2025-10-20 13:25:00|11650.3|11649.7|11653|11652.4|11653.3|11652.5|11649|11648.4|205
1760967000000|2025-10-20 13:30:00|11652.9|11652.3|11649.2|11648.6|11653.9|11653.3|11648.9|11648.3|318
1760967300000|2025-10-20 13:35:00|11649.1|11648.5|11652.1|11651.5|11652.3|11651.7|11646.8|11646.2|331
1760967600000|2025-10-20 13:40:00|11652|11651.4|11650.7|11650.1|11653.1|11652.5|11649.5|11648.9|252
1760967900000|2025-10-20 13:45:00|11650.6|11650|11648.1|11647.5|11651.9|11651.3|11648|11647.4|260
1760968200000|2025-10-20 13:50:00|11648.4|11647.8|11647.7|11647.1|11649.8|11649.2|11646.9|11646.3|221
1760968500000|2025-10-20 13:55:00|11647.4|11646.8|11649.4|11648.8|11650.6|11650|11646.6|11646|236
1760968800000|2025-10-20 14:00:00|11649.5|11648.9|11651.6|11651|11652.1|11651.5|11647.6|11647|232
1760969100000|2025-10-20 14:05:00|11651.5|11650.9|11651.6|11651|11653|11652.4|11649.3|11648.7|205
1760969400000|2025-10-20 14:10:00|11651.5|11650.9|11654.4|11653.8|11655.3|11654.7|11651.2|11650.6|233
1760969700000|2025-10-20 14:15:00|11654.5|11653.9|11657.4|11656.8|11657.5|11656.9|11654.2|11653.6|212
1760970000000|2025-10-20 14:20:00|11657.5|11656.9|11658.8|11658.2|11658.9|11658.3|11656.1|11655.5|255
1760970300000|2025-10-20 14:25:00|11658.9|11658.3|11659.1|11658.5|11659.8|11659.2|11658.1|11657.5|159
1760970600000|2025-10-20 14:30:00|11659.2|11658.6|11659.2|11658.6|11660.5|11659.9|11657.9|11657.3|188
1760970900000|2025-10-20 14:35:00|11659.1|11658.5|11662.7|11661.8|11665.1|11664.3|11658.6|11658|346
1760971200000|2025-10-20 14:40:00|11662.6|11661.7|11661.3|11660.7|11663.3|11662.6|11660|11659.3|203
1760971500000|2025-10-20 14:45:00|11661.4|11660.8|11658.7|11657.8|11662.8|11662.2|11658.6|11657.7|262
1760971800000|2025-10-20 14:50:00|11658.8|11657.9|11656.8|11656.2|11659.7|11659.1|11656.1|11655.3|288
1760972100000|2025-10-20 14:55:00|11656.9|11656.3|11654.3|11653.7|11656.9|11656.3|11653.7|11653.1|298
1760972400000|2025-10-20 15:00:00|11654.1|11653.5|11653.4|11652.8|11655.5|11654.9|11653.1|11652.5|275
1760972700000|2025-10-20 15:05:00|11653.5|11652.9|11654.1|11653.5|11657|11656.4|11653.2|11652.3|221
1760973000000|2025-10-20 15:10:00|11654.5|11653.9|11656.8|11656.2|11657.4|11656.8|11653.2|11652.6|177
1760973300000|2025-10-20 15:15:00|11656.9|11656.3|11660|11659.4|11660.9|11660.3|11656.8|11656.2|237
1760973600000|2025-10-20 15:20:00|11660.5|11659.9|11663.6|11662.7|11664|11663.1|11660.5|11659.7|226
1760973900000|2025-10-20 15:25:00|11663.3|11662.4|11663|11662.4|11664.5|11663.9|11661.9|11661|153
1760974200000|2025-10-20 15:30:00|11662.7|11662.1|11661.4|11660.8|11663.2|11662.6|11661|11660.4|208
1760974500000|2025-10-20 15:35:00|11661.6|11661|11659.7|11659.1|11661.9|11661.3|11659.2|11658.6|166
1760974800000|2025-10-20 15:40:00|11659.9|11659.3|11658.6|11658|11661.4|11660.6|11658.6|11658|176
1760975100000|2025-10-20 15:45:00|11658.5|11657.9|11657.5|11656.9|11658.8|11658.2|11656|11655.3|187
1760975400000|2025-10-20 15:50:00|11657.4|11656.8|11658.7|11658.1|11660.9|11660.3|11656.4|11655.8|336
1760975700000|2025-10-20 15:55:00|11658.8|11658.2|11655.7|11655.1|11658.8|11658.2|11655.1|11654.5|226
1760976000000|2025-10-20 16:00:00|11655.9|11655.3|11656.8|11655.9|11657.1|11656.2|11654.6|11654|165
1760976300000|2025-10-20 16:05:00|11656.7|11655.8|11656.9|11656|11659.1|11658.2|11656.6|11655.8|181
1760976600000|2025-10-20 16:10:00|11656.6|11655.7|11655.5|11654.9|11657.2|11656.3|11655.4|11654.5|151
1760976900000|2025-10-20 16:15:00|11655.4|11654.8|11657.6|11656.7|11657.8|11657.1|11653.7|11652.8|200
1760977200000|2025-10-20 16:20:00|11657.5|11656.6|11652.6|11651.7|11658|11657.1|11652.2|11651.3|191
1760977500000|2025-10-20 16:25:00|11652.5|11651.6|11652.1|11651.5|11653.8|11653.2|11651.8|11651.2|132
1760977800000|2025-10-20 16:30:00|11652|11651.4|11653.6|11653|11653.7|11653.1|11650.9|11650.3|128
1760978100000|2025-10-20 16:35:00|11653.8|11653.2|11652.5|11651.9|11654.8|11654.2|11652.3|11651.7|114
1760978400000|2025-10-20 16:40:00|11652.8|11652.2|11651.8|11651.2|11653.4|11652.8|11651.4|11650.8|92
1760978700000|2025-10-20 16:45:00|11651.7|11651.1|11653.2|11652.6|11653.4|11652.8|11651.1|11650.5|86
1760979000000|2025-10-20 16:50:00|11653.3|11652.7|11650.5|11649.9|11653.4|11652.8|11650|11649.4|107
1760979300000|2025-10-20 16:55:00|11650.3|11649.7|11650.1|11649.5|11651.7|11650.9|11650.1|11649.5|120
1760979600000|2025-10-20 17:00:00|11649.8|11649.2|11651.5|11650.9|11651.8|11651.2|11649|11648.4|167
1760979900000|2025-10-20 17:05:00|11651.6|11651|11652.4|11651.8|11653.2|11652.3|11651.1|11650.5|145
1760980200000|2025-10-20 17:10:00|11652.5|11651.9|11651.3|11650.7|11652.5|11651.9|11650.5|11649.9|99
1760980500000|2025-10-20 17:15:00|11651.2|11650.6|11649.1|11648.5|11651.6|11650.8|11648.5|11647.9|108
1760980800000|2025-10-20 17:20:00|11649|11648.4|11648.6|11648|11649.7|11649.1|11647.9|11647.3|93
1760981100000|2025-10-20 17:25:00|11648.7|11648.1|11649.8|11649.2|11649.9|11649.3|11648.4|11647.8|77
1760981400000|2025-10-20 17:30:00|11649.9|11649.3|11647.7|11647.1|11649.9|11649.3|11647.5|11646.6|87
1760981700000|2025-10-20 17:35:00|11647.6|11647|11645.6|11645|11647.6|11647|11644.7|11644.1|127
1760982000000|2025-10-20 17:40:00|11645.7|11645.1|11643.7|11643.1|11645.9|11645.3|11642|11641.4|112
1760982300000|2025-10-20 17:45:00|11643.6|11643|11644.5|11643.9|11645.3|11644.4|11643.2|11642.6|108
1760982600000|2025-10-20 17:50:00|11645|11644.4|11643.4|11642.8|11645.4|11644.5|11642.9|11642.3|101
1760982900000|2025-10-20 17:55:00|11643.2|11642.6|11643.4|11642.8|11644|11643.4|11642.6|11642|100
1760983200000|2025-10-20 18:00:00|11643.3|11642.7|11644.4|11643.5|11644.5|11643.6|11642.3|11641.7|107
1760983500000|2025-10-20 18:05:00|11644.3|11643.4|11642.2|11641.6|11644.3|11643.4|11641.9|11641.3|102
1760983800000|2025-10-20 18:10:00|11642.3|11641.7|11641.9|11641.3|11642.4|11641.8|11640.9|11640.3|84
1760984100000|2025-10-20 18:15:00|11642|11641.4|11641.2|11640.6|11642.1|11641.5|11638.8|11637.9|155
1760984400000|2025-10-20 18:20:00|11641.3|11640.7|11641.5|11640.9|11641.9|11641.3|11640.5|11639.9|59
1760984700000|2025-10-20 18:25:00|11641.1|11640.5|11643|11642.4|11643|11642.4|11641.1|11640.3|78
1760985000000|2025-10-20 18:30:00|11642.9|11642.3|11645.1|11644.5|11645.6|11644.9|11642.4|11641.8|143
1760985300000|2025-10-20 18:35:00|11645.2|11644.6|11646.5|11645.9|11646.9|11646.3|11644.8|11644.2|98
1760985600000|2025-10-20 18:40:00|11646.2|11645.6|11644|11643.4|11646.6|11646|11643.4|11642.8|69
1760985900000|2025-10-20 18:45:00|11643.8|11643.2|11645.6|11645|11645.9|11645.3|11643.8|11643.2|78
1760986200000|2025-10-20 18:50:00|11645.7|11645.1|11644.5|11643.9|11646.2|11645.6|11643.6|11643|120
1760986500000|2025-10-20 18:55:00|11644.7|11644.1|11646.6|11646|11648.7|11648.1|11644.6|11644|147
1760986800000|2025-10-20 19:00:00|11647|11646.4|11647.3|11646.7|11648.6|11648|11646.1|11645.5|119
1760987100000|2025-10-20 19:05:00|11647.5|11646.9|11648.1|11647.5|11649.5|11648.9|11647.5|11646.9|92
1760987400000|2025-10-20 19:10:00|11647.9|11647.3|11647.8|11647.2|11648.4|11647.7|11647.5|11646.9|88
1760987700000|2025-10-20 19:15:00|11647.7|11647.1|11647.3|11646.7|11647.7|11647.1|11647|11646.4|61
1760988000000|2025-10-20 19:20:00|11647.1|11646.5|11646.7|11646.1|11647.3|11646.7|11645.6|11644.9|80
1760988300000|2025-10-20 19:25:00|11646.6|11646|11646.6|11646|11646.9|11646.3|11646.3|11645.5|75
1760988600000|2025-10-20 19:30:00|11646.7|11646.1|11643.9|11643.3|11646.7|11646.1|11643.8|11643.2|69
1760988900000|2025-10-20 19:35:00|11644|11643.4|11643.8|11643.2|11644.3|11643.7|11643.2|11642.6|56
1760989200000|2025-10-20 19:40:00|11643.7|11643.1|11644.4|11643.8|11644.8|11644.2|11643.1|11642.5|53
1760989500000|2025-10-20 19:45:00|11644.2|11643.6|11643.4|11642.8|11644.5|11643.9|11643.2|11642.6|88
1760989800000|2025-10-20 19:50:00|11643.3|11642.7|11642.5|11641.9|11644.2|11643.6|11642.2|11641.6|95
1760990100000|2025-10-20 19:55:00|11642.7|11642.1|11641.5|11640.9|11642.7|11642.1|11640.5|11639.8|136
1760990400000|2025-10-20 20:00:00|11641.8|11641.2|11644.7|11644.1|11644.8|11644.2|11640.9|11640.1|170
1760990700000|2025-10-20 20:05:00|11644.6|11644|11643.6|11643|11644.6|11644|11642.7|11642.1|48
1760991000000|2025-10-20 20:10:00|11643.7|11643.1|11641.2|11640.6|11643.8|11643.2|11641.1|11640.5|36
1760991300000|2025-10-20 20:15:00|11641.3|11640.7|11642.2|11641.6|11642.2|11641.6|11640.6|11640|42
1760991600000|2025-10-20 20:20:00|11642.3|11641.7|11644.3|11643.7|11644.3|11643.7|11642.3|11641.7|59
1760991900000|2025-10-20 20:25:00|11644.2|11643.6|11643.8|11643.2|11644.5|11643.9|11643.6|11643|27
1760992200000|2025-10-20 20:30:00|11643.7|11643.1|11644.1|11643.5|11644.7|11644.1|11643.7|11643.1|39
1760992500000|2025-10-20 20:35:00|11644|11643.4|11644.2|11643.3|11644.4|11643.6|11643.4|11642.8|44
1760992800000|2025-10-20 20:40:00|11644.4|11643.5|11643.9|11643|11644.6|11644|11642.8|11642.2|60
1760993100000|2025-10-20 20:45:00|11644|11643.1|11643.8|11642.9|11644|11643.1|11642.9|11642|45
1760993400000|2025-10-20 20:50:00|11643.9|11643|11643.9|11643|11644.4|11643.5|11642.6|11641.7|64
1760993700000|2025-10-20 20:55:00|11644.1|11642.6|11643.7|11640.5|11644.9|11643.1|11642.6|11640.4|195
1760994000000|2025-10-20 21:00:00|11645|11639.6|11645.6|11639|11645.6|11639.6|11644.1|11638.5|6
1760994300000|2025-10-20 21:05:00|11645.5|11638.9|11645.5|11638.9|11646.2|11639.6|11645.3|11638.7|16
1760994600000|2025-10-20 21:10:00|11645.6|11639|11646.9|11640.3|11646.9|11640.3|11645.5|11638.9|20
1760994900000|2025-10-20 21:15:00|11646.8|11640.4|11646.5|11640.4|11646.8|11640.4|11646.5|11640.2|7
1760995200000|2025-10-20 21:20:00|11646.4|11640.7|11646.6|11640|11646.8|11640.7|11645.6|11639|13
1760995500000|2025-10-20 21:25:00|11647|11640.4|11647.1|11641.1|11648.1|11642.8|11646.9|11640.3|27
1760995800000|2025-10-20 21:30:00|11647.2|11641|11647.5|11641.4|11647.6|11641.4|11647.2|11641|15
1760996100000|2025-10-20 21:35:00|11647.4|11641.5|11647.3|11642.7|11647.6|11642.8|11647.1|11641.2|33
1760996400000|2025-10-20 21:40:00|11647.2|11642.8|11647.6|11642.5|11647.6|11642.8|11647.2|11642.5|17
1760996700000|2025-10-20 21:45:00|11647.5|11642.6|11647.5|11643.1|11647.6|11643.2|11647.3|11642.6|46
1760997000000|2025-10-20 21:50:00|11647.4|11643|11647.6|11643.1|11647.6|11643.2|11647.4|11643|25
1760997300000|2025-10-20 21:55:00|11647.5|11643.2|11647.1|11643.4|11647.5|11643.4|11647.1|11643|31
1760997600000|2025-10-20 22:00:00|11647.2|11643.3|11646.4|11644.2|11647.2|11644.6|11646.1|11642.9|72
1760997900000|2025-10-20 22:05:00|11646.1|11644.5|11645.7|11644.8|11646.3|11645|11645|11644.1|30
1760998200000|2025-10-20 22:10:00|11645.8|11644.9|11644.6|11643.7|11645.9|11645|11644.6|11643.7|34
1760998500000|2025-10-20 22:15:00|11644.7|11643.6|11645.5|11644.6|11645.9|11645|11644.6|11643.6|23
1760998800000|2025-10-20 22:20:00|11645.3|11644.4|11645.3|11644.1|11645.4|11644.5|11644.9|11644|28
1760999100000|2025-10-20 22:25:00|11645.1|11644|11644.5|11643.6|11645.5|11644.5|11644.2|11643.3|34
1760999400000|2025-10-20 22:30:00|11644.6|11643.7|11644.1|11643.2|11645.1|11644.2|11644|11643.1|21
1760999700000|2025-10-20 22:35:00|11644|11643.1|11643.7|11642.8|11644|11643.1|11643.5|11642.6|22
1761000000000|2025-10-20 22:40:00|11643.3|11642.4|11643.8|11642.9|11643.8|11642.9|11643.3|11642.4|28
1761000300000|2025-10-20 22:45:00|11643.6|11642.7|11643.7|11642.8|11643.9|11643|11643.5|11642.6|19
1761000600000|2025-10-20 22:50:00|11643.9|11643|11644.1|11643.2|11645|11644.1|11643.9|11643|38
1761000900000|2025-10-20 22:55:00|11644.3|11643.4|11643.5|11642.6|11644.3|11643.4|11643.2|11642.3|30
1761001200000|2025-10-20 23:00:00|11643.6|11642.7|11644.7|11644.1|11644.8|11644.2|11642.8|11641.9|45
1761001500000|2025-10-20 23:05:00|11644.8|11644.2|11644.2|11643.3|11644.9|11644.2|11643.6|11642.7|45
1761001800000|2025-10-20 23:10:00|11644.1|11643.2|11643.8|11642.9|11644.1|11643.2|11643.2|11642.4|47
1761002100000|2025-10-20 23:15:00|11643.9|11643|11644.4|11643.8|11644.4|11643.8|11643.1|11642.5|39
1761002400000|2025-10-20 23:20:00|11644.8|11644.2|11645.5|11644.6|11645.5|11644.7|11644.3|11643.7|25
1761002700000|2025-10-20 23:25:00|11645.4|11644.5|11644.4|11643.8|11645.9|11645.1|11644.1|11643.5|50
1761003000000|2025-10-20 23:30:00|11644.3|11643.7|11644|11643.4|11645|11644.1|11643.6|11643|39
1761003300000|2025-10-20 23:35:00|11644.2|11643.3|11644.6|11643.7|11644.6|11643.8|11643.9|11643.3|21
1761003600000|2025-10-20 23:40:00|11644.3|11643.2|11643.5|11642.6|11644.3|11643.2|11643.4|11642.5|18
1761003900000|2025-10-20 23:45:00|11643.6|11642.7|11643.6|11643|11644.1|11643.5|11643.5|11642.6|34
1761004200000|2025-10-20 23:50:00|11643.5|11642.9|11643.5|11642.9|11644.1|11643.3|11643.1|11642.5|28
1761004500000|2025-10-20 23:55:00|11643.6|11642.7|11644.7|11644.1|11645.5|11644.6|11643.5|11642.7|53
1761004800000|2025-10-21 00:00:00|11644.5|11643.9|11647.3|11646.7|11649.4|11648.8|11643.8|11643|185
1761005100000|2025-10-21 00:05:00|11647.5|11646.9|11650.5|11649.6|11652.4|11651.8|11647.4|11646.8|179
1761005400000|2025-10-21 00:10:00|11650.7|11649.8|11651.9|11651|11652.6|11651.7|11650.4|11649.5|123
1761005700000|2025-10-21 00:15:00|11651.8|11650.9|11652.8|11651.9|11652.9|11652|11651.1|11650.2|100
1761006000000|2025-10-21 00:20:00|11652.7|11651.8|11651.2|11650.3|11653|11652.1|11650.8|11649.9|110
1761006300000|2025-10-21 00:25:00|11650.9|11650|11651|11650.1|11651.8|11650.9|11649.8|11648.9|86
1761006600000|2025-10-21 00:30:00|11651.1|11650.2|11651.7|11650.8|11652.6|11651.7|11651.1|11650.2|86
1761006900000|2025-10-21 00:35:00|11651.8|11650.9|11652.8|11651.9|11652.8|11651.9|11651.6|11650.7|66
1761007200000|2025-10-21 00:40:00|11653.1|11652.2|11655.2|11654.3|11655.2|11654.3|11652.5|11651.6|67
1761007500000|2025-10-21 00:45:00|11655.1|11654.2|11654.1|11653.2|11655.1|11654.2|11652.3|11651.4|128
1761007800000|2025-10-21 00:50:00|11654.2|11653.3|11655.3|11654.7|11655.8|11654.9|11654.2|11653.3|127
1761008100000|2025-10-21 00:55:00|11655.2|11654.6|11654|11653.1|11655.5|11654.9|11653.8|11653|110
1761008400000|2025-10-21 01:00:00|11653.9|11653|11651|11650.4|11653.9|11653|11650.4|11649.8|118
1761008700000|2025-10-21 01:05:00|11651.5|11650.6|11652.2|11651.3|11652.9|11652|11650.4|11649.8|93
1761009000000|2025-10-21 01:10:00|11652.3|11651.4|11651.3|11650.4|11652.8|11651.9|11651|11650.3|100
1761009300000|2025-10-21 01:15:00|11651.1|11650.2|11652.2|11651.3|11652.5|11651.6|11650.1|11649.2|174
1761009600000|2025-10-21 01:20:00|11651.9|11651|11649.3|11648.4|11652|11651.1|11649|11648.4|93
1761009900000|2025-10-21 01:25:00|11649.4|11648.5|11647.8|11646.9|11649.7|11648.9|11647.4|11646.8|77
1761010200000|2025-10-21 01:30:00|11647.7|11646.8|11648|11647.1|11649.2|11648.3|11647.3|11646.4|92
1761010500000|2025-10-21 01:35:00|11648.1|11647.2|11644.7|11643.8|11648.1|11647.2|11644.5|11643.6|117
1761010800000|2025-10-21 01:40:00|11644.8|11644.2|11644.8|11643.9|11647.2|11646.3|11643.1|11642.2|124
1761011100000|2025-10-21 01:45:00|11644.9|11644|11647|11646.4|11647.9|11647.2|11644.5|11643.6|91
1761011400000|2025-10-21 01:50:00|11646.6|11646|11645.3|11644.7|11648|11647.4|11645.3|11644.7|81
1761011700000|2025-10-21 01:55:00|11645.6|11645|11645.4|11644.8|11645.6|11645|11643.4|11642.8|113
1761012000000|2025-10-21 02:00:00|11645.8|11645.2|11642.6|11641.7|11645.8|11645.2|11642.1|11641.2|135
1761012300000|2025-10-21 02:05:00|11642.5|11641.6|11641.5|11640.6|11643.4|11642.5|11641.4|11640.5|102
1761012600000|2025-10-21 02:10:00|11641.4|11640.5|11644.7|11643.8|11644.8|11643.9|11639.9|11639|131
1761012900000|2025-10-21 02:15:00|11644.8|11643.9|11642.6|11641.7|11645.1|11644.2|11642.3|11641.4|105
1761013200000|2025-10-21 02:20:00|11642.7|11641.8|11643.2|11642.6|11643.6|11642.7|11641.9|11641|77
1761013500000|2025-10-21 02:25:00|11643.4|11642.5|11643.7|11642.8|11645|11644.1|11643.2|11642.3|114
1761013800000|2025-10-21 02:30:00|11643.8|11642.9|11642.3|11641.4|11644.1|11643.2|11640.4|11639.5|115
1761014100000|2025-10-21 02:35:00|11642.1|11641.2|11637.6|11636.7|11642.4|11641.5|11637|11636.1|174
1761014400000|2025-10-21 02:40:00|11637.4|11636.5|11636.4|11635.5|11638.8|11637.9|11635.9|11635|193
1761014700000|2025-10-21 02:45:00|11636.6|11635.7|11634.1|11633.2|11637.1|11636.2|11633.3|11632.4|131
1761015000000|2025-10-21 02:50:00|11634|11633.1|11635.6|11634.7|11636.2|11635.3|11633.4|11632.7|80
1761015300000|2025-10-21 02:55:00|11635.5|11634.6|11634.3|11633.7|11636.1|11635.2|11633.9|11633.3|83
1761015600000|2025-10-21 03:00:00|11634.4|11633.8|11633.7|11632.8|11635.4|11634.6|11633.5|11632.7|107
1761015900000|2025-10-21 03:05:00|11633.6|11632.7|11635.1|11634.5|11635.5|11634.9|11633.2|11632.3|87
1761016200000|2025-10-21 03:10:00|11635.2|11634.6|11635.7|11635.1|11635.9|11635.3|11634.5|11633.8|58
1761016500000|2025-10-21 03:15:00|11635.8|11635.2|11635.2|11634.6|11636.3|11635.6|11634.6|11634|53
1761016800000|2025-10-21 03:20:00|11635.3|11634.7|11635.4|11634.8|11635.4|11634.8|11634.1|11633.5|62
1761017100000|2025-10-21 03:25:00|11635.6|11635|11635.9|11635.3|11636.5|11635.9|11635.4|11634.8|56
1761017400000|2025-10-21 03:30:00|11636|11635.4|11635|11634.4|11636|11635.4|11634.7|11634.1|66
1761017700000|2025-10-21 03:35:00|11634.9|11634.3|11635|11634.4|11635.7|11635.1|11634.3|11633.7|50
1761018000000|2025-10-21 03:40:00|11635.3|11634.7|11635.4|11634.8|11636.5|11635.8|11635.1|11634.5|65
1761018300000|2025-10-21 03:45:00|11635.3|11634.7|11633.9|11633.3|11635.3|11634.7|11633.6|11633|53
1761018600000|2025-10-21 03:50:00|11634.1|11633.5|11634.9|11634.3|11635.4|11634.6|11633.9|11633.3|79
1761018900000|2025-10-21 03:55:00|11634.6|11634|11634.7|11634.1|11635|11634.4|11634|11633.4|61
1761019200000|2025-10-21 04:00:00|11634.6|11634|11633.7|11633.1|11634.9|11634.3|11633.6|11633|58
1761019500000|2025-10-21 04:05:00|11633.6|11633|11633|11632.4|11633.7|11633.1|11632.6|11632|47
1761019800000|2025-10-21 04:10:00|11633.2|11632.6|11634.7|11634.1|11634.8|11634.2|11633|11632.4|80
1761020100000|2025-10-21 04:15:00|11634.8|11634.2|11635.4|11634.8|11635.7|11634.9|11634.2|11633.6|65
1761020400000|2025-10-21 04:20:00|11635.3|11634.7|11634.1|11633.5|11635.3|11634.7|11633.9|11633.3|80
1761020700000|2025-10-21 04:25:00|11634.2|11633.6|11634|11633.4|11634.7|11634.1|11633.8|11633.2|51
1761021000000|2025-10-21 04:30:00|11633.7|11633.1|11634.1|11633.5|11634.1|11633.5|11632.2|11631.6|77
1761021300000|2025-10-21 04:35:00|11634|11633.4|11634.6|11634|11635.1|11634.5|11633.7|11633.1|59
1761021600000|2025-10-21 04:40:00|11634.7|11634.1|11634.6|11634|11635.8|11635.2|11634.2|11633.6|67
1761021900000|2025-10-21 04:45:00|11634.7|11634.1|11633.8|11633.2|11635.4|11634.8|11633.1|11632.5|152
1761022200000|2025-10-21 04:50:00|11633.7|11633.1|11633.8|11633.2|11634.8|11634.2|11633|11632.4|117
1761022500000|2025-10-21 04:55:00|11633.6|11633|11636|11635.4|11637.3|11636.7|11633.1|11632.5|286
1761022800000|2025-10-21 05:00:00|11636.1|11635.5|11636|11635.4|11636.6|11636|11634.4|11633.8|168
1761023100000|2025-10-21 05:05:00|11635.9|11635.3|11633.3|11632.7|11638.2|11637.3|11633.2|11632.6|198
1761023400000|2025-10-21 05:10:00|11633.5|11632.9|11635.8|11635.2|11636.7|11635.8|11633.5|11632.9|115
1761023700000|2025-10-21 05:15:00|11635.9|11635.3|11634.2|11633.6|11635.9|11635.3|11632.1|11631.5|127
1761024000000|2025-10-21 05:20:00|11634.3|11633.7|11632.9|11632.3|11634.4|11633.8|11630.9|11630.3|111
1761024300000|2025-10-21 05:25:00|11633.1|11632.5|11630.8|11630.2|11633.2|11632.6|11630.1|11629.4|123
1761024600000|2025-10-21 05:30:00|11630.5|11629.9|11631.1|11630.5|11632.5|11631.6|11630.1|11629.4|150
1761024900000|2025-10-21 05:35:00|11631|11630.4|11628.1|11627.2|11632.3|11631.4|11627.8|11627.2|112
1761025200000|2025-10-21 05:40:00|11627.8|11627.1|11627.8|11627.2|11630.7|11630.1|11627.7|11627.1|136
1761025500000|2025-10-21 05:45:00|11627.9|11627.3|11628.5|11627.9|11629.5|11628.9|11627.2|11626.6|127
1761025800000|2025-10-21 05:50:00|11628.4|11627.8|11627.5|11626.6|11629.3|11628.7|11627.4|11626.5|129
1761026100000|2025-10-21 05:55:00|11627.6|11626.7|11625.6|11625|11628.6|11627.7|11624.8|11624.2|201
1761026400000|2025-10-21 06:00:00|11625.4|11624.8|11622.7|11622.1|11626.6|11626|11621.3|11620.7|226
1761026700000|2025-10-21 06:05:00|11622.9|11622.3|11624.9|11624.3|11625|11624.4|11619.3|11618.7|236
1761027000000|2025-10-21 06:10:00|11625|11624.4|11623.6|11622.7|11625.9|11625|11622.8|11621.9|185
1761027300000|2025-10-21 06:15:00|11623.5|11622.6|11622.7|11622.1|11623.9|11623.2|11621.8|11621.2|176
1761027600000|2025-10-21 06:20:00|11622.5|11621.9|11625.7|11624.8|11627|11626.1|11622.3|11621.7|221
1761027900000|2025-10-21 06:25:00|11626.1|11625.2|11626|11625.1|11626.5|11625.9|11625.1|11624.5|149
1761028200000|2025-10-21 06:30:00|11625.8|11624.9|11625.9|11625.3|11626.4|11625.7|11624.7|11624|153
1761028500000|2025-10-21 06:35:00|11625.5|11624.9|11626.8|11626.2|11629.5|11628.6|11625|11624.4|211
1761028800000|2025-10-21 06:40:00|11626.4|11625.8|11628.8|11628.2|11629.9|11629.3|11625.8|11625.2|204
1761029100000|2025-10-21 06:45:00|11628.9|11628.3|11630.7|11630.1|11631.8|11631.2|11628.7|11628.1|231
1761029400000|2025-10-21 06:50:00|11630.5|11629.9|11632.1|11631.5|11632.7|11632|11629.8|11628.9|215
1761029700000|2025-10-21 06:55:00|11631.7|11631.1|11632.1|11631.2|11634.2|11633.3|11631.3|11630.6|233
1761030000000|2025-10-21 07:00:00|11632|11631.1|11633.1|11632.5|11635.8|11634.9|11632|11631.1|331
1761030300000|2025-10-21 07:05:00|11633.2|11632.6|11628.7|11628.1|11634.7|11634.1|11627.3|11626.7|282
1761030600000|2025-10-21 07:10:00|11628.6|11628|11625.1|11624.2|11630.5|11629.8|11624.2|11623.3|335
1761030900000|2025-10-21 07:15:00|11624.9|11624|11626|11625.1|11626.5|11625.6|11622.5|11621.6|276
1761031200000|2025-10-21 07:20:00|11625.6|11625|11629.4|11628.8|11630.5|11629.9|11625.6|11625|210
1761031500000|2025-10-21 07:25:00|11629.3|11628.7|11631|11630.4|11633.2|11632.3|11629.3|11628.7|243
1761031800000|2025-10-21 07:30:00|11630.9|11630.3|11629.2|11628.6|11632.3|11631.4|11628.3|11627.7|239
1761032100000|2025-10-21 07:35:00|11629.1|11628.5|11626.7|11626.1|11630.6|11630|11625|11624.3|336
1761032400000|2025-10-21 07:40:00|11626.8|11626.2|11630.5|11629.6|11631.2|11630.3|11625.8|11625.2|314
1761032700000|2025-10-21 07:45:00|11630|11629.4|11631.3|11630.7|11631.9|11631.1|11629.4|11628.8|219
1761033000000|2025-10-21 07:50:00|11631.2|11630.6|11631.1|11630.2|11631.9|11631.3|11628.5|11627.9|268
1761033300000|2025-10-21 07:55:00|11631.2|11630.3|11626|11625.4|11632.4|11631.5|11625.6|11625|382
1761033600000|2025-10-21 08:00:00|11625.7|11625.1|11621.6|11620.7|11625.7|11625.1|11621.2|11620.6|403
1761033900000|2025-10-21 08:05:00|11621.4|11620.5|11625.7|11624.8|11627.2|11626.6|11621|11620.4|331
1761034200000|2025-10-21 08:10:00|11625.6|11624.7|11623|11622.1|11625.8|11625|11622.1|11621.4|292
1761034500000|2025-10-21 08:15:00|11623.1|11622.2|11624.1|11623.5|11624.1|11623.5|11620|11619.4|304
1761034800000|2025-10-21 08:20:00|11624|11623.4|11625.6|11625|11625.7|11625.1|11622.1|11621.5|275
1761035100000|2025-10-21 08:25:00|11625.8|11625.2|11625.6|11625|11627.6|11627|11624.4|11623.8|164
1761035400000|2025-10-21 08:30:00|11625.5|11624.9|11625.2|11624.6|11626.1|11625.5|11624.6|11624|166
1761035700000|2025-10-21 08:35:00|11625.8|11625.2|11625.2|11624.3|11628|11627.4|11622.5|11621.9|173
1761036000000|2025-10-21 08:40:00|11625.1|11624.2|11623.5|11622.6|11626|11625.4|11620.6|11620|185
1761036300000|2025-10-21 08:45:00|11623.4|11622.5|11615.5|11614.9|11623.4|11622.5|11615|11614.4|277
1761036600000|2025-10-21 08:50:00|11615.2|11614.6|11617.5|11616.9|11617.6|11616.9|11613.3|11612.7|230
1761036900000|2025-10-21 08:55:00|11617.4|11616.8|11621.3|11620.7|11622.8|11622.2|11617|11616.4|349
1761037200000|2025-10-21 09:00:00|11621.6|11621|11618|11617.4|11622|11621.2|11618|11617.4|269
1761037500000|2025-10-21 09:05:00|11617.8|11617.2|11617.9|11617.3|11618.9|11618.3|11617.1|11616.5|136
1761037800000|2025-10-21 09:10:00|11618.1|11617.5|11620.4|11619.8|11620.4|11619.8|11616.6|11616|199
1761038100000|2025-10-21 09:15:00|11619.9|11619.3|11619.2|11618.6|11622.8|11622.2|11618.7|11618.1|200
1761038400000|2025-10-21 09:20:00|11619.1|11618.5|11622.7|11622.1|11623.1|11622.5|11619.1|11618.5|178
1761038700000|2025-10-21 09:25:00|11622.8|11622.2|11622.8|11622.2|11623.7|11623.1|11622.5|11621.8|165
1761039000000|2025-10-21 09:30:00|11622.9|11622.3|11626.9|11626.3|11627.1|11626.5|11621.1|11620.2|225
1761039300000|2025-10-21 09:35:00|11627.2|11626.6|11624.3|11623.4|11627.5|11626.6|11624.1|11623.2|161
1761039600000|2025-10-21 09:40:00|11624.2|11623.3|11624.3|11623.7|11625.8|11624.9|11623.3|11622.7|156
1761039900000|2025-10-21 09:45:00|11624.2|11623.6|11620.4|11619.8|11624.9|11624.3|11619.6|11619|209
1761040200000|2025-10-21 09:50:00|11620.3|11619.7|11623.1|11622.5|11623.4|11622.8|11620.1|11619.5|168
1761040500000|2025-10-21 09:55:00|11623|11622.4|11621|11620.4|11624.3|11623.7|11620.4|11619.8|145
1761040800000|2025-10-21 10:00:00|11621.4|11620.8|11623.9|11623.3|11623.9|11623.3|11621|11620.4|132
1761041100000|2025-10-21 10:05:00|11623.8|11623.2|11616.9|11616.3|11623.8|11623.2|11616.8|11616.2|162
1761041400000|2025-10-21 10:10:00|11616.6|11616|11614.2|11613.6|11616.9|11616.3|11612.8|11612.2|229
1761041700000|2025-10-21 10:15:00|11614.3|11613.7|11608.9|11608.3|11615.4|11614.6|11608|11607.4|316
1761042000000|2025-10-21 10:20:00|11608.4|11607.8|11614.7|11613.8|11615|11614.1|11607.4|11606.5|287
1761042300000|2025-10-21 10:25:00|11615.1|11614.2|11615.4|11614.8|11615.5|11614.9|11613.2|11612.3|195
1761042600000|2025-10-21 10:30:00|11615.8|11614.9|11612.5|11611.9|11616.1|11615.4|11612.1|11611.5|196
1761042900000|2025-10-21 10:35:00|11612.2|11611.6|11611.6|11611|11612.5|11611.9|11610.8|11610.2|157
1761043200000|2025-10-21 10:40:00|11611.5|11610.9|11609.7|11609.1|11611.6|11611|11608.3|11607.7|190
1761043500000|2025-10-21 10:45:00|11609|11608.4|11609.8|11609.2|11611.8|11611.2|11608.3|11607.7|230
1761043800000|2025-10-21 10:50:00|11610|11609.4|11613.8|11613.2|11613.8|11613.2|11608.8|11608.2|171
1761044100000|2025-10-21 10:55:00|11613.6|11613|11618|11617.1|11618.7|11617.9|11613.4|11612.8|300
1761044400000|2025-10-21 11:00:00|11618.1|11617.2|11621|11620.4|11621.5|11620.9|11617|11616.1|215
1761044700000|2025-10-21 11:05:00|11621.1|11620.5|11623.2|11622.3|11623.3|11622.4|11621.1|11620.4|141
1761045000000|2025-10-21 11:10:00|11623.3|11622.4|11624.3|11623.7|11625.5|11624.9|11622.2|11621.6|156
1761045300000|2025-10-21 11:15:00|11624.4|11623.8|11620.5|11619.9|11626.6|11625.7|11620.5|11619.9|180
1761045600000|2025-10-21 11:20:00|11620.4|11619.8|11622.6|11622|11623.5|11622.7|11619.5|11618.6|256
1761045900000|2025-10-21 11:25:00|11622.8|11622.2|11620.5|11619.9|11623.6|11623|11618.8|11618.2|189
1761046200000|2025-10-21 11:30:00|11620.6|11620|11622|11621.4|11622.8|11622.2|11620|11619.4|183
1761046500000|2025-10-21 11:35:00|11621.8|11621.2|11620.1|11619.5|11624.1|11623.5|11620.1|11619.5|211
1761046800000|2025-10-21 11:40:00|11620.2|11619.6|11618.5|11617.9|11620.4|11619.8|11617.6|11617|196
1761047100000|2025-10-21 11:45:00|11617.9|11617.3|11616.7|11616.1|11618|11617.4|11615.9|11615.3|171
1761047400000|2025-10-21 11:50:00|11616.5|11615.9|11616.5|11615.9|11618.9|11618.3|11615.3|11614.7|218
1761047700000|2025-10-21 11:55:00|11615.9|11615.3|11613.4|11612.8|11615.9|11615.3|11609.8|11609.2|423
1761048000000|2025-10-21 12:00:00|11613.5|11612.9|11611.7|11611.1|11617.5|11616.9|11611.3|11610.7|455
1761048300000|2025-10-21 12:05:00|11611.9|11611.3|11607.3|11606.7|11613.3|11612.7|11606.9|11606.3|296
1761048600000|2025-10-21 12:10:00|11607.6|11606.6|11608.2|11607.3|11609.9|11609.3|11604.9|11604.3|408
1761048900000|2025-10-21 12:15:00|11608.4|11607.5|11607.9|11607.3|11608.7|11608.1|11606.2|11605.6|297
1761049200000|2025-10-21 12:20:00|11608.1|11607.5|11610.4|11609.8|11611.3|11610.4|11605.9|11605.3|261
1761049500000|2025-10-21 12:25:00|11610.5|11609.9|11605.8|11605.2|11610.9|11610.3|11603.9|11603.3|250
1761049800000|2025-10-21 12:30:00|11606|11605.4|11603.4|11602.8|11607.2|11606.5|11602.5|11601.9|369
1761050100000|2025-10-21 12:35:00|11603.6|11603|11608.7|11608.1|11610.3|11609.7|11603|11602.4|368
1761050400000|2025-10-21 12:40:00|11608.6|11608|11606.6|11606|11608.6|11608|11605.4|11604.8|292
1761050700000|2025-10-21 12:45:00|11606.5|11605.9|11607|11606.4|11608.3|11607.4|11606.1|11605.5|215
1761051000000|2025-10-21 12:50:00|11606.9|11606.3|11606|11605.1|11607.7|11607.1|11603.3|11602.7|297
1761051300000|2025-10-21 12:55:00|11606.2|11605.3|11611.3|11610.7|11612.1|11611.5|11605.8|11605.2|392
1761051600000|2025-10-21 13:00:00|11611.2|11610.6|11610.6|11610|11613.7|11613|11609.8|11609.2|415
1761051900000|2025-10-21 13:05:00|11610.9|11610.3|11610.5|11609.9|11613.7|11613.1|11608.7|11608.1|455
1761052200000|2025-10-21 13:10:00|11610.6|11610|11611.5|11610.9|11612.5|11611.9|11609.1|11608.5|438
1761052500000|2025-10-21 13:15:00|11611.2|11610.6|11613.4|11612.8|11616.7|11616.1|11610.6|11610|601
1761052800000|2025-10-21 13:20:00|11613.3|11612.7|11611.2|11610.6|11615.6|11615|11610.9|11610.3|312
1761053100000|2025-10-21 13:25:00|11611|11610.4|11611.7|11611.1|11613.2|11612.6|11608.8|11608.2|284
1761053400000|2025-10-21 13:30:00|11611.9|11611.3|11609.3|11608.7|11613.8|11613.2|11608.9|11608.3|339
1761053700000|2025-10-21 13:35:00|11609.2|11608.6|11614.3|11613.7|11617.2|11616.6|11608.9|11608.3|355
1761054000000|2025-10-21 13:40:00|11614.6|11614|11610.2|11609.6|11616.5|11615.9|11610|11609.4|317
1761054300000|2025-10-21 13:45:00|11610.1|11609.5|11607.1|11606.5|11610.6|11609.8|11603.1|11602.5|363
1761054600000|2025-10-21 13:50:00|11607.5|11606.9|11610.6|11610|11611.3|11610.7|11606.2|11605.6|426
1761054900000|2025-10-21 13:55:00|11610.7|11610.1|11613.1|11612.5|11615.1|11614.5|11610.6|11610|500
1761055200000|2025-10-21 14:00:00|11612.7|11612.1|11607.7|11607.1|11615.2|11614.6|11607.1|11606.5|485
1761055500000|2025-10-21 14:05:00|11607.9|11607.3|11608.8|11608.2|11611.6|11611|11606.2|11605.6|347
1761055800000|2025-10-21 14:10:00|11608.9|11608.3|11612.8|11612.2|11612.8|11612.2|11608.9|11608.1|353
1761056100000|2025-10-21 14:15:00|11612.7|11612.1|11611.3|11610.7|11613.6|11613|11610.7|11610.1|306
1761056400000|2025-10-21 14:20:00|11611.5|11610.9|11615.1|11614.5|11618.3|11617.7|11610.7|11610.1|336
1761056700000|2025-10-21 14:25:00|11615.2|11614.6|11614.1|11613.5|11616.4|11615.8|11612.9|11612.3|326
1761057000000|2025-10-21 14:30:00|11614|11613.4|11612.2|11611.6|11614.8|11614.2|11610|11609.4|372
1761057300000|2025-10-21 14:35:00|11612.1|11611.5|11606.2|11605.6|11612.7|11612.1|11605.1|11604.5|333
1761057600000|2025-10-21 14:40:00|11606.1|11605.5|11600.5|11599.9|11606.8|11606.2|11600.1|11599.5|323
1761057900000|2025-10-21 14:45:00|11601.1|11600.5|11604.3|11603.7|11607.1|11606.5|11599.2|11598.6|415
1761058200000|2025-10-21 14:50:00|11604.2|11603.6|11599.3|11598.7|11604.2|11603.6|11598.2|11597.6|359
1761058500000|2025-10-21 14:55:00|11599.6|11599|11604.9|11604.3|11604.9|11604.3|11599.6|11599|378
1761058800000|2025-10-21 15:00:00|11605|11604.4|11609.9|11609.3|11610.3|11609.7|11604.3|11603.7|419
1761059100000|2025-10-21 15:05:00|11610|11609.4|11609.4|11608.8|11611.4|11610.8|11608.2|11607.6|324
1761059400000|2025-10-21 15:10:00|11609.5|11608.9|11608.9|11608.3|11610.8|11610.2|11608.2|11607.6|240
1761059700000|2025-10-21 15:15:00|11609|11608.4|11612.7|11612.1|11612.9|11612.3|11608.9|11608.3|244
1761060000000|2025-10-21 15:20:00|11612.8|11612.2|11611.6|11611|11613.5|11612.6|11611.2|11610.5|230
1761060300000|2025-10-21 15:25:00|11611.8|11611.2|11616.1|11615.5|11616.2|11615.6|11610.7|11610.1|193
1761060600000|2025-10-21 15:30:00|11616|11615.4|11611.6|11611|11616.2|11615.6|11611.5|11610.9|184
1761060900000|2025-10-21 15:35:00|11611.5|11610.9|11610.7|11610.1|11611.5|11610.9|11609.4|11608.8|227
1761061200000|2025-10-21 15:40:00|11610.3|11609.4|11612.7|11612.1|11612.7|11612.1|11609.1|11608.5|137
1761061500000|2025-10-21 15:45:00|11612.6|11612|11613.3|11612.7|11616.6|11616|11610.9|11610.3|249
1761061800000|2025-10-21 15:50:00|11613.4|11612.8|11616.1|11615.5|11616.6|11616|11613.3|11612.7|198
1761062100000|2025-10-21 15:55:00|11616.2|11615.6|11615.2|11614.6|11616.2|11615.6|11613.9|11613.2|159
1761062400000|2025-10-21 16:00:00|11615.5|11614.9|11621.2|11620.6|11625.4|11624.5|11614|11613.4|606
1761062700000|2025-10-21 16:05:00|11620.9|11620.3|11623.2|11622.6|11624.5|11623.9|11619.6|11619|350
1761063000000|2025-10-21 16:10:00|11622.7|11622.1|11617.7|11617.1|11622.7|11622.1|11616|11615.4|298
1761063300000|2025-10-21 16:15:00|11617.5|11616.9|11614.7|11614.1|11617.5|11616.9|11612.7|11612.1|207
1761063600000|2025-10-21 16:20:00|11615|11614.4|11613.8|11613.2|11616.9|11616.3|11613.6|11613|167
1761063900000|2025-10-21 16:25:00|11613.7|11613.1|11616.6|11616|11617.2|11616.6|11613.6|11613|147
1761064200000|2025-10-21 16:30:00|11616.5|11615.9|11616.6|11616|11618|11617.4|11615.5|11614.9|180
1761064500000|2025-10-21 16:35:00|11616.4|11615.8|11611.6|11611|11616.4|11615.8|11611.6|11611|260
1761064800000|2025-10-21 16:40:00|11611.7|11611.1|11612.9|11612.3|11613.6|11613|11611.5|11610.9|190
1761065100000|2025-10-21 16:45:00|11612.8|11612.2|11612|11611.4|11612.8|11612.2|11610.6|11610|156
1761065400000|2025-10-21 16:50:00|11612.1|11611.5|11611.8|11611.2|11613|11612.4|11608|11607.4|355
1761065700000|2025-10-21 16:55:00|11611.7|11611.1|11609.6|11609|11614.1|11613.5|11609.6|11609|306
1761066000000|2025-10-21 17:00:00|11609.5|11608.9|11609.3|11608.7|11609.8|11609|11606|11605.4|338
1761066300000|2025-10-21 17:05:00|11609.2|11608.6|11609.3|11608.4|11610.2|11609.3|11608|11607.3|173
1761066600000|2025-10-21 17:10:00|11609.4|11608.5|11608.5|11607.9|11610.8|11609.9|11607.4|11606.8|166
1761066900000|2025-10-21 17:15:00|11608.6|11607.7|11608.5|11607.9|11609.4|11608.5|11607.5|11606.9|141
1761067200000|2025-10-21 17:20:00|11608.6|11608|11605.6|11605|11609|11608.4|11604.3|11603.7|145
1761067500000|2025-10-21 17:25:00|11605.7|11605.1|11603.8|11603.2|11606.8|11606.2|11603.8|11603.2|150
1761067800000|2025-10-21 17:30:00|11603.9|11603.3|11605.1|11604.5|11605.3|11604.7|11602.9|11602.3|128
1761068100000|2025-10-21 17:35:00|11605|11604.4|11604.8|11604.2|11606|11605.4|11604.6|11604|115
1761068400000|2025-10-21 17:40:00|11604.9|11604.3|11604.4|11603.8|11605.2|11604.6|11603.6|11603|111
1761068700000|2025-10-21 17:45:00|11604.5|11603.9|11604.4|11603.8|11605|11604.4|11603.9|11603.3|99
1761069000000|2025-10-21 17:50:00|11604.3|11603.7|11604.5|11603.9|11604.6|11604|11602.2|11601.6|154
1761069300000|2025-10-21 17:55:00|11604.4|11603.8|11604.6|11604|11605.2|11604.6|11603.5|11602.9|112
1761069600000|2025-10-21 18:00:00|11604.7|11604.1|11604.4|11603.8|11608|11607.4|11604.4|11603.8|117
1761069900000|2025-10-21 18:05:00|11604.5|11603.9|11606.2|11605.6|11607.6|11607|11604.5|11603.9|96
1761070200000|2025-10-21 18:10:00|11606|11605.4|11606.3|11605.7|11606.4|11605.8|11605.3|11604.7|85
1761070500000|2025-10-21 18:15:00|11606.2|11605.6|11604.7|11604.1|11607.5|11606.9|11604.5|11603.9|91
1761070800000|2025-10-21 18:20:00|11604.6|11604|11604.2|11603.6|11604.8|11604.2|11603.7|11603.1|81
1761071100000|2025-10-21 18:25:00|11604.1|11603.5|11605|11604.4|11605.6|11605|11603.9|11603.3|68
1761071400000|2025-10-21 18:30:00|11605.5|11604.9|11607.9|11607.3|11607.9|11607.3|11605.5|11604.9|111
1761071700000|2025-10-21 18:35:00|11607.8|11607.2|11607.4|11606.8|11607.8|11607.2|11605.9|11605.3|84
1761072000000|2025-10-21 18:40:00|11607.5|11606.9|11606.2|11605.6|11608.7|11608.1|11606.1|11605.5|94
1761072300000|2025-10-21 18:45:00|11606.1|11605.5|11607.1|11606.5|11607.5|11606.9|11605.6|11605|50
1761072600000|2025-10-21 18:50:00|11606.8|11606.2|11605.5|11604.9|11608.1|11607.5|11605.4|11604.8|91
1761072900000|2025-10-21 18:55:00|11605.1|11604.5|11605.2|11604.6|11606.2|11605.6|11604.8|11604.2|87
1761073200000|2025-10-21 19:00:00|11605.3|11604.7|11607.5|11606.9|11607.8|11607.2|11605.3|11604.7|95
1761073500000|2025-10-21 19:05:00|11607.7|11607.1|11606.8|11606.2|11607.8|11607.2|11606.8|11606.2|86
1761073800000|2025-10-21 19:10:00|11607|11606.4|11606.4|11605.8|11607.4|11606.8|11605.8|11605.2|74
1761074100000|2025-10-21 19:15:00|11606.3|11605.7|11606.5|11605.9|11606.7|11606.1|11605.2|11604.5|75
1761074400000|2025-10-21 19:20:00|11606.6|11606|11604.8|11604.2|11606.8|11606.2|11604.8|11604.2|47
1761074700000|2025-10-21 19:25:00|11604.9|11604.3|11603.2|11602.6|11604.9|11604.3|11602.9|11602.3|115
1761075000000|2025-10-21 19:30:00|11603.3|11602.7|11604.2|11603.6|11604.2|11603.6|11602.5|11601.9|87
1761075300000|2025-10-21 19:35:00|11604.1|11603.5|11605.4|11604.8|11605.4|11604.8|11604|11603.4|55
1761075600000|2025-10-21 19:40:00|11605.3|11604.7|11605.4|11604.8|11606|11605.4|11604.2|11603.6|133
1761075900000|2025-10-21 19:45:00|11605.3|11604.7|11605.6|11605|11605.6|11605|11604.7|11604.1|72
1761076200000|2025-10-21 19:50:00|11605.5|11604.9|11606|11605.4|11606.4|11605.7|11605.2|11604.6|77
1761076500000|2025-10-21 19:55:00|11605.9|11605.3|11601.3|11600.7|11606.1|11605.5|11600.6|11600|224
1761076800000|2025-10-21 20:00:00|11601.4|11600.8|11600.5|11599.6|11601.6|11601|11599.9|11599.3|118
1761077100000|2025-10-21 20:05:00|11600.6|11599.7|11600.4|11599.8|11600.8|11600.2|11599.9|11599.3|41
1761077400000|2025-10-21 20:10:00|11600.7|11600.1|11600.3|11599.7|11600.7|11600.1|11600.2|11599.6|30
1761077700000|2025-10-21 20:15:00|11600.2|11599.6|11600.3|11599.7|11600.6|11600|11599.4|11598.8|23
1761078000000|2025-10-21 20:20:00|11600.2|11599.6|11600.1|11599.5|11600.2|11599.6|11599.9|11599.3|12
1761078300000|2025-10-21 20:25:00|11600.2|11599.6|11600.1|11599.5|11600.3|11599.7|11599.8|11599.2|30
1761078600000|2025-10-21 20:30:00|11599.7|11599.1|11600.2|11599.6|11600.7|11600.1|11599.7|11599.1|29
1761078900000|2025-10-21 20:35:00|11600.1|11599.5|11600.2|11599.6|11600.5|11599.9|11599.7|11599.1|25
1761079200000|2025-10-21 20:40:00|11600.4|11599.8|11601.6|11600.7|11603.6|11602.8|11600.2|11599.6|115
1761079500000|2025-10-21 20:45:00|11601.5|11600.6|11601.5|11600.6|11602.9|11602|11601.3|11600.4|39
1761079800000|2025-10-21 20:50:00|11601.4|11600.5|11600.4|11599.5|11602.3|11601.4|11600.4|11599.5|50
1761080100000|2025-10-21 20:55:00|11600.6|11599.1|11600.8|11597.8|11601.3|11599.5|11600.4|11597.6|116
1761080400000|2025-10-21 21:00:00|11601.7|11598.7|11601.6|11598.8|11606.6|11600|11601.6|11598.3|10
1761080700000|2025-10-21 21:05:00|11601.8|11598.9|11606.5|11599.9|11606.8|11600.2|11601.7|11598.9|20
1761081000000|2025-10-21 21:10:00|11606.4|11599.8|11606.5|11599.9|11606.6|11600|11606.4|11599.8|16
1761081300000|2025-10-21 21:15:00|11606.4|11599.8|11608.1|11601.5|11608.3|11601.7|11606.4|11599.8|15
1761081600000|2025-10-21 21:20:00|11608.2|11601.6|11606.8|11600.2|11608.4|11601.8|11605.7|11599.1|21
1761081900000|2025-10-21 21:25:00|11606.9|11600.3|11606.9|11600.3|11606.9|11600.3|11605.5|11598.9|31
1761082200000|2025-10-21 21:30:00|11606.7|11600.4|11606|11600.3|11606.7|11600.4|11606|11600.3|15
1761082500000|2025-10-21 21:35:00|11606.1|11600.4|11607|11600.9|11607.1|11601.1|11606.1|11599.8|51
1761082800000|2025-10-21 21:40:00|11606.9|11601|11607.3|11601.7|11607.8|11601.8|11606.7|11600.9|88
1761083100000|2025-10-21 21:45:00|11607.5|11601.8|11606.4|11601.9|11608.5|11602|11606.4|11601.3|32
1761083400000|2025-10-21 21:50:00|11606.3|11602|11606|11601.9|11606.4|11602|11606|11601.9|14
1761083700000|2025-10-21 21:55:00|11605.9|11601.8|11609.4|11602.8|11609.4|11602.8|11605.9|11601.6|38
1761084000000|2025-10-21 22:00:00|11609.6|11603|11602|11599.6|11609.6|11603|11601.9|11599.5|190
1761084300000|2025-10-21 22:05:00|11601.8|11599.9|11601.2|11600.3|11601.8|11600.4|11600.7|11599.6|38
1761084600000|2025-10-21 22:10:00|11601.4|11600.2|11601.4|11600.5|11601.6|11600.6|11601|11600.1|26
1761084900000|2025-10-21 22:15:00|11601.5|11600.6|11601.4|11600.5|11601.9|11600.7|11601.3|11600.4|30
1761085200000|2025-10-21 22:20:00|11601.3|11600.4|11601.7|11600.5|11601.9|11601|11601|11600.1|27
1761085500000|2025-10-21 22:25:00|11601.6|11600.4|11602.1|11601.2|11602.6|11601.7|11601.5|11600.4|36
1761085800000|2025-10-21 22:30:00|11602|11601.1|11602.5|11601.6|11602.9|11602|11602|11601.1|27
1761086100000|2025-10-21 22:35:00|11602.3|11601.4|11602.4|11601.5|11602.5|11601.6|11601.7|11600.8|45
1761086400000|2025-10-21 22:40:00|11602.3|11601.4|11601.7|11600.8|11602.3|11601.4|11601.7|11600.8|28
1761086700000|2025-10-21 22:45:00|11601.6|11600.7|11602.3|11601.4|11602.4|11601.5|11601.3|11600.4|18
1761087000000|2025-10-21 22:50:00|11602.2|11601.3|11601.4|11600.5|11602.2|11601.3|11601.3|11600.4|35
1761087300000|2025-10-21 22:55:00|11601.2|11600.3|11601|11600.1|11601.7|11600.8|11600.2|11599.3|53
1761087600000|2025-10-21 23:00:00|11600.5|11599.6|11600.4|11599.5|11601.1|11600.2|11600.2|11599.3|38
1761087900000|2025-10-21 23:05:00|11600.5|11599.6|11601.4|11600.5|11602.3|11601.4|11600.4|11599.5|31
1761088200000|2025-10-21 23:10:00|11601.3|11600.4|11601.4|11600.5|11601.6|11600.7|11601|11600.1|15
1761088500000|2025-10-21 23:15:00|11601.5|11600.6|11600.7|11599.8|11601.5|11600.6|11600.5|11599.6|29
1761088800000|2025-10-21 23:20:00|11600.9|11600|11600.8|11599.9|11600.9|11600|11600.3|11599.4|12
1761089100000|2025-10-21 23:25:00|11600.9|11600|11600.7|11599.8|11601|11600.1|11600.5|11599.6|26
1761089400000|2025-10-21 23:30:00|11600.6|11599.7|11600.7|11599.8|11600.9|11600|11600.3|11599.4|27
1761089700000|2025-10-21 23:35:00|11600.9|11600|11600.8|11599.9|11601|11600.2|11600.6|11599.7|16
1761090000000|2025-10-21 23:40:00|11600.7|11599.8|11601.8|11601.2|11602.6|11601.7|11600.5|11599.8|30
1761090300000|2025-10-21 23:45:00|11601.9|11601.3|11600.3|11599.4|11602|11601.4|11600.1|11599.4|52
1761090600000|2025-10-21 23:50:00|11600.2|11599.3|11600.2|11599.6|11600.4|11599.8|11599.4|11598.8|56
1761090900000|2025-10-21 23:55:00|11600.3|11599.7|11600.3|11599.4|11601.2|11600.4|11600.2|11599.3|48
1761091200000|2025-10-22 00:00:00|11600.2|11599.3|11603.2|11602.3|11604.3|11603.6|11600.1|11599.2|228
1761091500000|2025-10-22 00:05:00|11603.3|11602.4|11602|11601.1|11604.2|11603.6|11600.4|11599.8|203
1761091800000|2025-10-22 00:10:00|11602.2|11601.3|11605.8|11605.2|11605.9|11605.3|11601.7|11601.1|150
1761092100000|2025-10-22 00:15:00|11605.9|11605.3|11605.8|11604.9|11606.3|11605.4|11604.1|11603.2|141
1761092400000|2025-10-22 00:20:00|11605.6|11604.7|11606.8|11605.9|11607.7|11606.8|11605.6|11604.7|102
1761092700000|2025-10-22 00:25:00|11606.6|11605.7|11607.6|11606.7|11607.9|11607|11606.1|11605.2|106
1761093000000|2025-10-22 00:30:00|11607.4|11606.5|11607.3|11606.4|11608.3|11607.4|11606.1|11605.2|79
1761093300000|2025-10-22 00:35:00|11607.4|11606.5|11606.2|11605.3|11608.1|11607.2|11606|11605.1|98
1761093600000|2025-10-22 00:40:00|11606.6|11605.7|11606.4|11605.5|11606.8|11606.1|11605.1|11604.2|109
1761093900000|2025-10-22 00:45:00|11606.5|11605.6|11606.3|11605.7|11607.2|11606.6|11606|11605.1|71
1761094200000|2025-10-22 00:50:00|11606.2|11605.6|11606.9|11606.3|11607.1|11606.5|11604.6|11604|77
1761094500000|2025-10-22 00:55:00|11606.8|11606.2|11605.3|11604.7|11607.3|11606.4|11605|11604.4|98
1761094800000|2025-10-22 01:00:00|11605.4|11604.8|11607.1|11606.5|11607.6|11607|11604.4|11603.8|151
1761095100000|2025-10-22 01:05:00|11607|11606.4|11607.7|11607.1|11609.9|11609|11606.6|11606|210
1761095400000|2025-10-22 01:10:00|11607.8|11607.2|11607.5|11606.9|11609.2|11608.6|11607|11606.4|122
1761095700000|2025-10-22 01:15:00|11607.4|11606.8|11606.4|11605.8|11608.2|11607.3|11606.4|11605.8|69
1761096000000|2025-10-22 01:20:00|11606.1|11605.5|11606.4|11605.8|11607.8|11606.9|11606.1|11605.5|72
1761096300000|2025-10-22 01:25:00|11606.3|11605.7|11603.2|11602.6|11606.7|11606.1|11603|11602.4|74
1761096600000|2025-10-22 01:30:00|11603.1|11602.5|11603.9|11603.3|11605.7|11605.1|11602.9|11602.3|103
1761096900000|2025-10-22 01:35:00|11603.7|11603.1|11602.6|11602|11604.1|11603.5|11602.6|11602|63
1761097200000|2025-10-22 01:40:00|11602.5|11601.9|11604.6|11604|11604.6|11604|11601.5|11600.9|109
1761097500000|2025-10-22 01:45:00|11604.5|11603.9|11605.2|11604.6|11606.4|11605.8|11604.3|11603.7|100
1761097800000|2025-10-22 01:50:00|11605.3|11604.7|11604.9|11604.3|11605.9|11605.2|11604.9|11604.3|69
1761098100000|2025-10-22 01:55:00|11605|11604.4|11605.4|11604.8|11606.1|11605.5|11604.3|11603.7|83
1761098400000|2025-10-22 02:00:00|11605.5|11604.9|11606.3|11605.7|11606.9|11606.2|11605.5|11604.9|55
1761098700000|2025-10-22 02:05:00|11606.4|11605.8|11607.6|11607|11608.5|11607.6|11606|11605.4|68
1761099000000|2025-10-22 02:10:00|11607.5|11606.9|11608.6|11607.7|11609.6|11609|11606.5|11605.9|116
1761099300000|2025-10-22 02:15:00|11608.7|11607.8|11608.1|11607.2|11609.7|11608.9|11607.9|11607|108
1761099600000|2025-10-22 02:20:00|11608.2|11607.3|11609.6|11608.7|11609.7|11608.8|11607.9|11607|81
1761099900000|2025-10-22 02:25:00|11609.7|11608.8|11608.3|11607.7|11610.1|11609.2|11608.1|11607.4|81
1761100200000|2025-10-22 02:30:00|11608.2|11607.6|11608.3|11607.7|11608.6|11608|11607|11606.4|54
1761100500000|2025-10-22 02:35:00|11608.2|11607.6|11608.5|11607.9|11609.2|11608.6|11607.9|11607.3|69
1761100800000|2025-10-22 02:40:00|11608.6|11608|11610.3|11609.7|11610.7|11610.1|11608.4|11607.8|52
1761101100000|2025-10-22 02:45:00|11610.4|11609.8|11609.7|11609.1|11611.1|11610.5|11609|11608.3|63
1761101400000|2025-10-22 02:50:00|11609.8|11609.2|11608.8|11607.9|11609.8|11609.2|11608.2|11607.6|57
1761101700000|2025-10-22 02:55:00|11608.9|11608|11608.8|11608.2|11609.2|11608.6|11608.3|11607.7|74
1761102000000|2025-10-22 03:00:00|11609.1|11608.1|11608.3|11607.7|11609.3|11608.7|11607.9|11607.3|79
1761102300000|2025-10-22 03:05:00|11608.2|11607.6|11607.2|11606.6|11608.4|11607.8|11607.2|11606.6|45
1761102600000|2025-10-22 03:10:00|11607|11606.4|11607.4|11606.8|11608.3|11607.5|11606.9|11606.3|48
1761102900000|2025-10-22 03:15:00|11607.3|11606.7|11606.6|11606|11607.3|11606.7|11606.4|11605.7|39
1761103200000|2025-10-22 03:20:00|11606.7|11606.1|11605.5|11604.9|11606.7|11606.1|11605|11604.4|76
1761103500000|2025-10-22 03:25:00|11605.6|11605|11605.9|11605|11606.4|11605.5|11605.2|11604.6|67
1761103800000|2025-10-22 03:30:00|11605.7|11604.8|11606.6|11606|11606.7|11606.1|11605.4|11604.7|64
1761104100000|2025-10-22 03:35:00|11606.7|11606.1|11607.4|11606.8|11607.8|11607|11606.6|11606|56
1761104400000|2025-10-22 03:40:00|11607.5|11606.9|11608.5|11607.9|11608.6|11608|11607.3|11606.6|71
1761104700000|2025-10-22 03:45:00|11608.4|11607.8|11608.8|11608.2|11609.4|11608.8|11608.2|11607.6|71
1761105000000|2025-10-22 03:50:00|11608.7|11608.1|11607.1|11606.5|11608.8|11608.2|11607|11606.4|46
1761105300000|2025-10-22 03:55:00|11607|11606.4|11607.2|11606.6|11608.6|11608|11607|11606.4|70
1761105600000|2025-10-22 04:00:00|11607.1|11606.5|11608.4|11607.8|11609|11608.4|11607|11606.4|87
1761105900000|2025-10-22 04:05:00|11608.5|11607.9|11607.8|11607.2|11608.7|11608|11607.4|11606.8|61
1761106200000|2025-10-22 04:10:00|11607.9|11607.3|11608.3|11607.7|11608.6|11607.8|11606.6|11606|74
1761106500000|2025-10-22 04:15:00|11608.4|11607.8|11608.2|11607.6|11609.2|11608.6|11608.2|11607.6|45
1761106800000|2025-10-22 04:20:00|11608.5|11607.9|11606.4|11605.8|11608.7|11607.9|11605.4|11604.8|68
1761107100000|2025-10-22 04:25:00|11606.3|11605.7|11606.9|11606.3|11607.2|11606.4|11606.1|11605.5|43
1761107400000|2025-10-22 04:30:00|11606.8|11606.2|11607.2|11606.6|11607.5|11606.8|11606.7|11606.1|44
1761107700000|2025-10-22 04:35:00|11607.3|11606.7|11607.6|11607|11608|11607.4|11607.2|11606.6|34
1761108000000|2025-10-22 04:40:00|11607.7|11607.1|11608.6|11608|11609|11608.4|11607.6|11607|47
1761108300000|2025-10-22 04:45:00|11608.7|11608.1|11608.2|11607.6|11609|11608.2|11608.1|11607.4|43
1761108600000|2025-10-22 04:50:00|11608.4|11607.3|11608.7|11608.1|11609.4|11608.8|11608.4|11607.3|73
1761108900000|2025-10-22 04:55:00|11608.8|11608.2|11609.6|11609|11610|11609.4|11608.7|11607.9|67
1761109200000|2025-10-22 05:00:00|11609.8|11608.9|11611.6|11611|11611.9|11611.3|11609.6|11608.9|88
1761109500000|2025-10-22 05:05:00|11611.7|11611.1|11613|11612.1|11614.3|11613.6|11611.7|11611.1|124
1761109800000|2025-10-22 05:10:00|11612.9|11612|11614.5|11613.6|11615|11614.1|11612.1|11611.2|87
1761110100000|2025-10-22 05:15:00|11614.4|11613.5|11614.2|11613.6|11614.7|11614.1|11613.4|11612.5|57
1761110400000|2025-10-22 05:20:00|11614.1|11613.5|11613.7|11613.1|11614.4|11613.6|11612.5|11611.8|78
1761110700000|2025-10-22 05:25:00|11614|11613.4|11614.6|11614|11615.6|11614.7|11614|11613.2|102
1761111000000|2025-10-22 05:30:00|11614.7|11614.1|11615.1|11614.5|11616.2|11615.3|11614.5|11613.9|71
1761111300000|2025-10-22 05:35:00|11615|11614.4|11615.8|11614.9|11616.5|11615.6|11614.9|11614.3|71
1761111600000|2025-10-22 05:40:00|11615.7|11615.1|11613.7|11612.8|11615.7|11615.1|11612.8|11611.9|81
1761111900000|2025-10-22 05:45:00|11614.1|11613.2|11612.6|11612|11614.2|11613.3|11612.1|11611.5|96
1761112200000|2025-10-22 05:50:00|11612.7|11612.1|11614.4|11613.5|11614.9|11614.3|11612.6|11611.9|73
1761112500000|2025-10-22 05:55:00|11614.6|11613.7|11613.7|11612.8|11615.3|11614.6|11612.8|11612.2|100
1761112800000|2025-10-22 06:00:00|11614.4|11613.5|11607.7|11607.1|11614.4|11613.6|11605.8|11605.2|448
1761113100000|2025-10-22 06:05:00|11607.6|11607|11607|11606.4|11608.9|11608.3|11605.1|11604.5|297
1761113400000|2025-10-22 06:10:00|11607.5|11606.9|11606.7|11606.1|11608.6|11608|11606|11605.4|256
1761113700000|2025-10-22 06:15:00|11606.6|11606|11605.2|11604.6|11607.8|11607.2|11604.4|11603.8|258
1761114000000|2025-10-22 06:20:00|11605.3|11604.7|11609.4|11608.5|11609.6|11608.7|11604.9|11604.3|191
1761114300000|2025-10-22 06:25:00|11608.9|11608.3|11609.6|11609|11612.4|11611.8|11608.4|11607.8|280
1761114600000|2025-10-22 06:30:00|11609.5|11608.9|11610.6|11610|11611.5|11610.9|11608.5|11607.9|301
1761114900000|2025-10-22 06:35:00|11610.5|11609.9|11612.1|11611.5|11614.9|11614.3|11610.3|11609.7|196
1761115200000|2025-10-22 06:40:00|11612|11611.4|11612.3|11611.7|11614.8|11614.2|11611.1|11610.5|238
1761115500000|2025-10-22 06:45:00|11612.4|11611.8|11611.4|11610.8|11615|11614.4|11611.3|11610.7|186
1761115800000|2025-10-22 06:50:00|11611.2|11610.6|11613|11612.4|11614.1|11613.5|11610.8|11610.2|166
1761116100000|2025-10-22 06:55:00|11612.8|11612.2|11610|11609.4|11612.8|11612.2|11607.5|11606.9|285
1761116400000|2025-10-22 07:00:00|11610.1|11609.5|11607.8|11607.2|11613.4|11612.8|11607.4|11606.8|340
1761116700000|2025-10-22 07:05:00|11607.9|11607.3|11604.6|11603.7|11609.9|11609.3|11601.4|11600.8|328
1761117000000|2025-10-22 07:10:00|11604.2|11603.3|11603.7|11603.1|11606.7|11606.1|11601.9|11601.3|273
1761117300000|2025-10-22 07:15:00|11603.9|11603.3|11605.1|11604.5|11606|11605.4|11601.4|11600.8|273
1761117600000|2025-10-22 07:20:00|11605.4|11604.8|11602.3|11601.4|11607.6|11607|11601.8|11601.2|298
1761117900000|2025-10-22 07:25:00|11602.4|11601.5|11602.1|11601.5|11603.2|11602.6|11599.8|11599.2|229
1761118200000|2025-10-22 07:30:00|11602|11601.4|11602.2|11601.6|11604.6|11604|11601.2|11600.6|171
1761118500000|2025-10-22 07:35:00|11602.4|11601.8|11604.6|11604|11605.3|11604.6|11601.8|11601.2|198
1761118800000|2025-10-22 07:40:00|11604.2|11603.6|11604.7|11604.1|11606.5|11605.6|11603.5|11602.9|183
1761119100000|2025-10-22 07:45:00|11604.6|11604|11605.3|11604.7|11605.9|11605|11603.5|11602.9|165
1761119400000|2025-10-22 07:50:00|11605.2|11604.6|11602.7|11602.1|11606.4|11605.5|11602.3|11601.7|153
1761119700000|2025-10-22 07:55:00|11602.6|11602|11601.2|11600.6|11603.8|11603.2|11601.1|11600.5|192
1761120000000|2025-10-22 08:00:00|11601.1|11600.5|11595.8|11595.2|11601.2|11600.6|11595.3|11594.7|354
1761120300000|2025-10-22 08:05:00|11595.9|11595.3|11595.3|11594.7|11597.8|11596.9|11593.1|11592.5|279
1761120600000|2025-10-22 08:10:00|11595.2|11594.6|11592.1|11591.5|11596.2|11595.6|11591.9|11591.3|302
1761120900000|2025-10-22 08:15:00|11592.2|11591.6|11591.5|11590.9|11593.6|11593|11590|11589.3|357
1761121200000|2025-10-22 08:20:00|11591.3|11590.7|11597.4|11596.5|11598.3|11597.7|11590.6|11589.7|364
1761121500000|2025-10-22 08:25:00|11597.3|11596.4|11596.8|11596.2|11598.9|11598.3|11596.7|11596.1|245
1761121800000|2025-10-22 08:30:00|11596.7|11596.1|11593.1|11592.5|11596.8|11596.2|11593.1|11592.5|240
1761122100000|2025-10-22 08:35:00|11592.9|11592.3|11594.1|11593.2|11594.1|11593.3|11591.7|11591.1|219
1761122400000|2025-10-22 08:40:00|11594.3|11593.4|11593|11592.4|11595.1|11594.2|11592|11591.4|171
1761122700000|2025-10-22 08:45:00|11592.6|11592|11594.5|11593.9|11596.1|11595.5|11592.6|11592|234
1761123000000|2025-10-22 08:50:00|11594.4|11593.8|11598.8|11598.2|11599.9|11599|11594.4|11593.8|235
1761123300000|2025-10-22 08:55:00|11599|11597.9|11598|11597.4|11600.5|11599.9|11597|11596.4|210
1761123600000|2025-10-22 09:00:00|11597.9|11597.3|11599.2|11598.6|11599.2|11598.6|11596.8|11595.9|163
1761123900000|2025-10-22 09:05:00|11599.5|11598.9|11599.7|11599.1|11602.4|11601.8|11599.4|11598.8|196
1761124200000|2025-10-22 09:10:00|11599.5|11598.9|11598.9|11598|11600.6|11600|11598.3|11597.5|171
1761124500000|2025-10-22 09:15:00|11598.8|11597.9|11596.6|11596|11599|11598.1|11594.7|11594.1|186
1761124800000|2025-10-22 09:20:00|11596.7|11596.1|11594.6|11594|11597|11596.4|11593|11592.4|157
1761125100000|2025-10-22 09:25:00|11595.2|11594.6|11596.5|11595.9|11596.9|11596.3|11595.1|11594.5|141
1761125400000|2025-10-22 09:30:00|11596.6|11596|11596.8|11596.2|11598.7|11598.1|11596.1|11595.5|129
1761125700000|2025-10-22 09:35:00|11596.9|11596.3|11595.5|11594.9|11597.9|11597.3|11594.9|11594.3|133
1761126000000|2025-10-22 09:40:00|11595.6|11595|11596.5|11595.9|11598|11597.4|11595.4|11594.8|121
1761126300000|2025-10-22 09:45:00|11596.4|11595.8|11596.7|11596.1|11597.4|11596.8|11596.1|11595.4|89
1761126600000|2025-10-22 09:50:00|11596.6|11596|11595.4|11594.8|11596.9|11596|11594.6|11594|98
1761126900000|2025-10-22 09:55:00|11595.3|11594.7|11595.4|11594.8|11596.2|11595.3|11594|11593.4|113
1761127200000|2025-10-22 10:00:00|11595.1|11594.5|11595.4|11594.8|11597.6|11597|11594.2|11593.6|105
1761127500000|2025-10-22 10:05:00|11595.5|11594.9|11592.2|11591.6|11595.5|11594.9|11592.2|11591.6|107
1761127800000|2025-10-22 10:10:00|11592.1|11591.5|11592.1|11591.5|11592.5|11591.9|11590.4|11589.8|176
1761128100000|2025-10-22 10:15:00|11592.2|11591.6|11592|11591.1|11593|11592.4|11591|11590.4|112
1761128400000|2025-10-22 10:20:00|11591.8|11591.2|11588.8|11588.2|11592.1|11591.5|11587.1|11586.5|191
1761128700000|2025-10-22 10:25:00|11588.9|11588.3|11586.3|11585.4|11589.6|11588.7|11586|11585.1|225
1761129000000|2025-10-22 10:30:00|11586|11585.1|11585.6|11585|11587|11586.4|11585.3|11584.5|134
1761129300000|2025-10-22 10:35:00|11585.7|11585.1|11586.8|11585.9|11587.1|11586.2|11582.9|11582|201
1761129600000|2025-10-22 10:40:00|11586.7|11585.8|11586.1|11585.5|11587.4|11586.8|11584.9|11584.3|177
1761129900000|2025-10-22 10:45:00|11586|11585.4|11587.5|11586.9|11589.1|11588.3|11585.8|11585.2|148
1761130200000|2025-10-22 10:50:00|11587.4|11586.8|11586|11585.4|11589|11588.4|11585.8|11585.2|119
1761130500000|2025-10-22 10:55:00|11585.8|11585.2|11585.9|11585.3|11586.7|11586.1|11585.1|11584.2|164
1761130800000|2025-10-22 11:00:00|11586|11585.4|11587|11586.4|11588.8|11588.2|11586|11585.4|221
1761131100000|2025-10-22 11:05:00|11587.4|11586.8|11587.7|11587.1|11589.6|11589|11587.2|11586.6|191
1761131400000|2025-10-22 11:10:00|11587.9|11587.3|11587.8|11587.2|11588.6|11588|11585.5|11584.9|137
1761131700000|2025-10-22 11:15:00|11587.6|11587|11587.4|11586.8|11589|11588.4|11586.4|11585.8|147
1761132000000|2025-10-22 11:20:00|11587.5|11586.9|11586.2|11585.6|11589|11588.4|11585|11584.4|154
1761132300000|2025-10-22 11:25:00|11586.4|11585.8|11585.1|11584.5|11587.7|11587.1|11585|11584.4|147
1761132600000|2025-10-22 11:30:00|11585|11584.4|11585.3|11584.7|11588|11587.4|11583.7|11583.1|184
1761132900000|2025-10-22 11:35:00|11585.4|11584.8|11585|11584.4|11589|11588.4|11584.6|11584|197
1761133200000|2025-10-22 11:40:00|11584.9|11584.3|11584.9|11584.3|11585|11584.4|11582.8|11582.2|223
1761133500000|2025-10-22 11:45:00|11584.8|11584.2|11584.8|11584.2|11586|11585.4|11582.8|11582.2|141
1761133800000|2025-10-22 11:50:00|11585.1|11584.5|11587.2|11586.6|11587.9|11587.2|11584.9|11584.3|171
1761134100000|2025-10-22 11:55:00|11587.3|11586.7|11583.2|11582.6|11587.8|11587.2|11582.9|11582.3|249
1761134400000|2025-10-22 12:00:00|11583.1|11582.5|11588.4|11587.8|11589.8|11589.1|11582.8|11582.2|356
1761134700000|2025-10-22 12:05:00|11588.6|11588|11587.7|11587.1|11590.4|11589.5|11587.3|11586.5|278
1761135000000|2025-10-22 12:10:00|11587.8|11587.2|11590.9|11590|11590.9|11590.1|11587.8|11587.2|231
1761135300000|2025-10-22 12:15:00|11591|11590.1|11586|11585.4|11591.9|11591|11585.1|11584.5|218
1761135600000|2025-10-22 12:20:00|11586.1|11585.5|11582.8|11582.2|11587.3|11586.7|11581.7|11581.1|240
1761135900000|2025-10-22 12:25:00|11583|11582.4|11586.1|11585.5|11586.4|11585.8|11582.8|11582.2|203
1761136200000|2025-10-22 12:30:00|11586.2|11585.6|11583.8|11583.2|11587.7|11587.1|11583.2|11582.6|222
1761136500000|2025-10-22 12:35:00|11584.1|11583.5|11581.2|11580.6|11585.4|11584.8|11580.8|11580.2|220
1761136800000|2025-10-22 12:40:00|11581.4|11580.8|11580.4|11579.8|11583.2|11582.6|11580|11579.3|224
1761137100000|2025-10-22 12:45:00|11580.5|11579.9|11578.1|11577.5|11581.1|11580.5|11577.5|11576.9|292
1761137400000|2025-10-22 12:50:00|11578.2|11577.6|11585.2|11584.6|11585.2|11584.6|11578.1|11577.5|239
1761137700000|2025-10-22 12:55:00|11585.3|11584.7|11583.4|11582.8|11588.2|11587.3|11583.3|11582.7|277
1761138000000|2025-10-22 13:00:00|11583.5|11582.9|11587|11586.4|11588.2|11587.6|11583.5|11582.9|265
1761138300000|2025-10-22 13:05:00|11586.9|11586.3|11585.5|11584.9|11587.5|11586.9|11582.4|11581.8|331
1761138600000|2025-10-22 13:10:00|11585.4|11584.8|11584.8|11584.2|11587|11586.4|11584.8|11584.2|200
1761138900000|2025-10-22 13:15:00|11585|11584.4|11585.4|11584.8|11587.6|11587|11583.9|11583.3|238
1761139200000|2025-10-22 13:20:00|11585.6|11585|11585.2|11584.6|11585.6|11585|11582.6|11582|173
1761139500000|2025-10-22 13:25:00|11585.1|11584.5|11590.3|11589.7|11591|11590.4|11585.1|11584.5|248
1761139800000|2025-10-22 13:30:00|11590.1|11589.5|11594.5|11593.9|11594.9|11594.3|11589.8|11589.2|399
1761140100000|2025-10-22 13:35:00|11594.4|11593.8|11596.4|11595.8|11597.7|11597.1|11592.8|11592.2|333
1761140400000|2025-10-22 13:40:00|11596.5|11595.9|11594.3|11593.7|11596.5|11595.9|11593.5|11592.9|278
1761140700000|2025-10-22 13:45:00|11594.2|11593.6|11595.6|11595|11596.3|11595.7|11592.8|11592.2|291
1761141000000|2025-10-22 13:50:00|11595.7|11595.1|11595.7|11595.1|11596.4|11595.5|11593.5|11592.9|279
1761141300000|2025-10-22 13:55:00|11595.6|11595|11595.2|11594.6|11597.1|11596.2|11593.9|11593.1|366
1761141600000|2025-10-22 14:00:00|11595.3|11594.7|11596.2|11595.6|11599.9|11599|11593.5|11592.9|432
1761141900000|2025-10-22 14:05:00|11596|11595.4|11594.8|11594.2|11597.2|11596.6|11593.7|11593.1|314
1761142200000|2025-10-22 14:10:00|11594.7|11594.1|11594.8|11594.2|11595.5|11594.9|11592.6|11592|292
1761142500000|2025-10-22 14:15:00|11594.9|11594.3|11594.3|11593.7|11596|11595.4|11593|11592.4|234
1761142800000|2025-10-22 14:20:00|11594.4|11593.8|11597.8|11597.2|11598.9|11598.3|11593.2|11592.6|254
1761143100000|2025-10-22 14:25:00|11597.9|11597.3|11603.1|11602.5|11604.1|11603.5|11597.7|11597.1|291
1761143400000|2025-10-22 14:30:00|11603|11602.4|11601.4|11600.8|11603.4|11602.8|11599.8|11599.2|293
1761143700000|2025-10-22 14:35:00|11601.5|11600.9|11599.9|11599.3|11601.9|11601.3|11599.2|11598.6|199
1761144000000|2025-10-22 14:40:00|11600|11599.4|11602.6|11601.7|11603.3|11602.4|11598.7|11597.8|269
1761144300000|2025-10-22 14:45:00|11602.5|11601.6|11602|11601.4|11602.9|11602.3|11600.3|11599.7|303
1761144600000|2025-10-22 14:50:00|11602.4|11601.8|11607.3|11606.4|11607.8|11606.9|11601.8|11601.2|300
1761144900000|2025-10-22 14:55:00|11607.4|11606.5|11611.1|11610.5|11611.7|11611.1|11606.1|11605.2|314
1761145200000|2025-10-22 15:00:00|11611.2|11610.6|11613.4|11612.8|11617|11616.4|11610.7|11609.9|411
1761145500000|2025-10-22 15:05:00|11613.3|11612.7|11612.7|11612.1|11614.6|11613.8|11608.8|11608.1|393
1761145800000|2025-10-22 15:10:00|11612.6|11612|11610.9|11610.3|11612.7|11612.1|11610.3|11609.4|226
1761146100000|2025-10-22 15:15:00|11610.8|11610.2|11613.7|11613.1|11614.8|11614.2|11609.7|11609.1|242
1761146400000|2025-10-22 15:20:00|11613.8|11613.2|11611.4|11610.8|11616.6|11616|11610.1|11609.5|290
1761146700000|2025-10-22 15:25:00|11611.5|11610.9|11613.1|11612.5|11613.8|11613.2|11609.5|11608.9|223
1761147000000|2025-10-22 15:30:00|11613|11612.4|11613.6|11613|11614.2|11613.6|11609.3|11608.7|321
1761147300000|2025-10-22 15:35:00|11613.7|11613.1|11615.4|11614.8|11616.4|11615.8|11612.1|11611.5|204
1761147600000|2025-10-22 15:40:00|11615.3|11614.7|11614.8|11614.2|11616.9|11616.3|11614.1|11613.5|275
1761147900000|2025-10-22 15:45:00|11614.7|11614.1|11613.2|11612.6|11616.1|11615.3|11612.7|11612.1|233
1761148200000|2025-10-22 15:50:00|11612.8|11612.2|11610.6|11610|11613|11612.4|11610.3|11609.7|262
1761148500000|2025-10-22 15:55:00|11610.8|11610.2|11611.6|11611|11613.7|11613.1|11609.8|11609.2|302
1761148800000|2025-10-22 16:00:00|11611.7|11611.1|11611.4|11610.8|11614.7|11614.1|11610.5|11609.9|228
1761149100000|2025-10-22 16:05:00|11611.5|11610.9|11613.3|11612.7|11614.6|11614|11610.5|11609.9|154
1761149400000|2025-10-22 16:10:00|11613.4|11612.8|11614.1|11613.5|11614.2|11613.6|11611.8|11611.2|151
1761149700000|2025-10-22 16:15:00|11614|11613.4|11615.7|11614.8|11616.2|11615.6|11613.7|11613.1|129
1761150000000|2025-10-22 16:20:00|11615.5|11614.6|11614.3|11613.4|11615.5|11614.6|11613.6|11612.7|91
1761150300000|2025-10-22 16:25:00|11614.4|11613.5|11615.7|11615.1|11616|11615.4|11613.9|11613.3|114
1761150600000|2025-10-22 16:30:00|11615.9|11615.3|11620|11619.1|11623.7|11622.4|11615.5|11614.9|919
1761150900000|2025-10-22 16:35:00|11619.9|11619|11618.6|11618|11621.2|11620.3|11616.9|11616|475
1761151200000|2025-10-22 16:40:00|11618.8|11618.2|11618.9|11618.3|11619.6|11619|11617.2|11616.6|339
1761151500000|2025-10-22 16:45:00|11618.8|11618.2|11620.1|11619.5|11622.1|11621.5|11618|11617.4|229
1761151800000|2025-10-22 16:50:00|11620|11619.4|11619|11618.4|11621.5|11620.9|11617.9|11617.3|185
1761152100000|2025-10-22 16:55:00|11618.9|11618.3|11620|11619.4|11621.3|11620.7|11618.9|11618.3|214
1761152400000|2025-10-22 17:00:00|11620.1|11619.5|11615.8|11615.2|11621.3|11620.4|11615.4|11614.8|254
1761152700000|2025-10-22 17:05:00|11615.6|11615|11614.3|11613.7|11616.1|11615.5|11612.9|11612.3|189
1761153000000|2025-10-22 17:10:00|11614.9|11614.3|11616.3|11615.7|11616.5|11615.9|11613|11612.4|182
1761153300000|2025-10-22 17:15:00|11616.2|11615.6|11617.2|11616.6|11617.2|11616.6|11614.8|11614.2|180
1761153600000|2025-10-22 17:20:00|11617.4|11616.8|11615.4|11614.8|11617.5|11616.9|11614.3|11613.7|149
1761153900000|2025-10-22 17:25:00|11615.3|11614.7|11616.3|11615.7|11618.5|11617.9|11615|11614.4|179
1761154200000|2025-10-22 17:30:00|11616.5|11615.9|11618.2|11617.6|11618.6|11618|11614.2|11613.6|107
1761154500000|2025-10-22 17:35:00|11618.3|11617.7|11618.1|11617.5|11618.8|11618.2|11617|11616.1|126
1761154800000|2025-10-22 17:40:00|11617.8|11617.2|11616.2|11615.6|11618.5|11617.7|11615.2|11614.6|155
1761155100000|2025-10-22 17:45:00|11616.4|11615.8|11616.4|11615.8|11616.8|11616.2|11615.5|11614.9|126
1761155400000|2025-10-22 17:50:00|11616.7|11616.1|11615.4|11614.8|11617.1|11616.5|11614.6|11614|148
1761155700000|2025-10-22 17:55:00|11615.2|11614.6|11614.8|11614.2|11615.7|11615.1|11614.3|11613.7|83
1761156000000|2025-10-22 18:00:00|11614.6|11614|11614.3|11613.7|11615.7|11615.1|11613.5|11612.9|132
1761156300000|2025-10-22 18:05:00|11614.5|11613.9|11615|11614.4|11615.2|11614.6|11614.2|11613.6|88
1761156600000|2025-10-22 18:10:00|11615.1|11614.5|11614.7|11614.1|11615.1|11614.5|11613.5|11612.9|102
1761156900000|2025-10-22 18:15:00|11614.5|11613.9|11614.3|11613.7|11615.6|11615|11613.4|11612.8|115
1761157200000|2025-10-22 18:20:00|11614.5|11613.9|11614.7|11614.1|11615.4|11614.8|11613.7|11613.1|103
1761157500000|2025-10-22 18:25:00|11615.3|11614.7|11614.1|11613.5|11615.3|11614.7|11613.6|11613|108
1761157800000|2025-10-22 18:30:00|11614|11613.4|11613.9|11613.3|11614.2|11613.6|11613.2|11612.3|93
1761158100000|2025-10-22 18:35:00|11613.8|11613.2|11613.3|11612.7|11614.2|11613.6|11612.4|11611.8|80
1761158400000|2025-10-22 18:40:00|11613.1|11612.5|11608.7|11608.1|11613.3|11612.7|11608.7|11608.1|140
1761158700000|2025-10-22 18:45:00|11608.8|11608.2|11610|11609.4|11610.3|11609.7|11608.2|11607.4|118
1761159000000|2025-10-22 18:50:00|11610.1|11609.5|11610.2|11609.6|11610.7|11610.1|11609.1|11608.5|108
1761159300000|2025-10-22 18:55:00|11610.1|11609.5|11609.5|11608.9|11610.8|11610.2|11609.5|11608.9|86
1761159600000|2025-10-22 19:00:00|11609.4|11608.8|11608.7|11608.1|11610.2|11609.6|11606.7|11606.1|204
1761159900000|2025-10-22 19:05:00|11609.1|11608.5|11608.8|11608.2|11610.6|11610|11608.4|11607.8|89
1761160200000|2025-10-22 19:10:00|11608.7|11608.1|11610.3|11609.7|11610.4|11609.8|11608.4|11607.8|78
1761160500000|2025-10-22 19:15:00|11610.6|11610|11610.8|11610.2|11611.6|11611|11610.5|11609.9|71
1761160800000|2025-10-22 19:20:00|11610.9|11610.3|11610|11609.4|11610.9|11610.3|11609.1|11608.5|78
1761161100000|2025-10-22 19:25:00|11609.8|11609.2|11608.2|11607.6|11610.4|11609.8|11608.2|11607.6|69
1761161400000|2025-10-22 19:30:00|11608.3|11607.7|11607.2|11606.6|11608.5|11607.9|11607|11606.4|78
1761161700000|2025-10-22 19:35:00|11607.1|11606.5|11607.6|11607|11607.8|11607.2|11606.4|11605.8|54
1761162000000|2025-10-22 19:40:00|11607.7|11607.1|11607.7|11607.1|11607.8|11607.2|11607.2|11606.6|52
1761162300000|2025-10-22 19:45:00|11607.6|11607|11607.3|11606.7|11607.7|11607.1|11606.2|11605.3|86
1761162600000|2025-10-22 19:50:00|11607.1|11606.5|11606.3|11605.7|11607.9|11607.3|11606.2|11605.6|48
1761162900000|2025-10-22 19:55:00|11606.5|11605.9|11606.3|11605.7|11607.1|11606.5|11605.4|11604.8|76
1761163200000|2025-10-22 20:00:00|11606.4|11605.8|11609.1|11608.2|11609.1|11608.3|11606.4|11605.7|61
1761163500000|2025-10-22 20:05:00|11609.3|11608.4|11609.3|11608.7|11610.8|11610.2|11608.2|11607.6|68
1761163800000|2025-10-22 20:10:00|11609.2|11608.6|11611|11610.1|11611.1|11610.2|11609.2|11608.6|30
1761164100000|2025-10-22 20:15:00|11611.1|11610.2|11610|11609.4|11611.7|11610.8|11609.4|11608.8|36
1761164400000|2025-10-22 20:20:00|11609.8|11609.2|11610.3|11609.7|11610.7|11610.1|11609.7|11609.1|20
1761164700000|2025-10-22 20:25:00|11610.1|11609.5|11610.8|11610.2|11611.2|11610.6|11609.7|11609.1|33
1761165000000|2025-10-22 20:30:00|11610.7|11610.1|11610.7|11610.1|11611.1|11610.5|11610.4|11609.8|22
1761165300000|2025-10-22 20:35:00|11610.8|11610.2|11609.4|11608.8|11611|11610.4|11608.7|11608.1|35
1761165600000|2025-10-22 20:40:00|11609|11608.4|11610.9|11610.3|11611.2|11610.3|11608.6|11608|55
1761165900000|2025-10-22 20:45:00|11611.2|11610.4|11610.5|11609.6|11611.4|11610.5|11610.1|11609.2|43
1761166200000|2025-10-22 20:50:00|11610.8|11609.9|11610.6|11609.7|11611.1|11610.2|11610.3|11609.4|53
1761166500000|2025-10-22 20:55:00|11611.1|11609.6|11613.7|11609.4|11613.9|11609.7|11610.3|11607.9|156
1761166800000|2025-10-22 21:00:00|11614|11608.8|11617.1|11610.5|11617.1|11610.5|11614|11607.8|10
1761167100000|2025-10-22 21:05:00|11613.5|11606.9|11613.4|11606.8|11613.5|11606.9|11613|11606.4|15
1761167400000|2025-10-22 21:10:00|11613.3|11606.7|11613.2|11606.6|11613.4|11606.8|11613.2|11606.6|4
1761167700000|2025-10-22 21:15:00|11613.1|11606.5|11613|11606.4|11613.3|11606.7|11612.9|11606.3|15
1761168000000|2025-10-22 21:20:00|11613.3|11606.7|11615.3|11608.7|11616.7|11610.1|11613.3|11606.7|17
1761168300000|2025-10-22 21:25:00|11615.2|11609|11615.4|11608.8|11616.6|11610|11614.9|11608.3|65
1761168600000|2025-10-22 21:30:00|11615.5|11608.9|11615.5|11608.9|11615.5|11608.9|11615.2|11608.7|29
1761168900000|2025-10-22 21:35:00|11615.7|11609.1|11615.6|11610|11616.1|11610|11615.5|11609.1|47
1761169200000|2025-10-22 21:40:00|11615.5|11610.1|11615.4|11610.3|11615.9|11610.4|11615.3|11610.1|20
1761169500000|2025-10-22 21:45:00|11614.5|11609.4|11615.4|11610.6|11615.9|11610.7|11614.4|11609.4|45
1761169800000|2025-10-22 21:50:00|11615.3|11610.7|11615.7|11610.7|11615.8|11610.8|11615.3|11610.5|20
1761170100000|2025-10-22 21:55:00|11615.8|11610.8|11615.9|11611.2|11616.2|11611.2|11615.5|11610.4|77
1761170400000|2025-10-22 22:00:00|11616|11611.3|11614.3|11612.4|11616.6|11612.7|11613.4|11610|67
1761170700000|2025-10-22 22:05:00|11614|11612.7|11614.1|11613.2|11614.8|11613.9|11613.5|11612.1|63
1761171000000|2025-10-22 22:10:00|11614.3|11613.1|11614.6|11613.7|11614.8|11613.8|11614.1|11613.1|24
1761171300000|2025-10-22 22:15:00|11614.8|11613.9|11614.6|11613.7|11615.5|11614.5|11614.6|11613.7|34
1761171600000|2025-10-22 22:20:00|11614.7|11613.8|11614.6|11613.7|11614.8|11613.9|11614.2|11613.3|32
1761171900000|2025-10-22 22:25:00|11614.5|11613.6|11613.9|11613|11614.6|11613.7|11613.9|11613|30
1761172200000|2025-10-22 22:30:00|11613.8|11612.9|11613.3|11612.4|11613.8|11612.9|11613.2|11612.3|25
1761172500000|2025-10-22 22:35:00|11613.4|11612.5|11613.1|11612.2|11613.7|11612.8|11613.1|11612.2|17
1761172800000|2025-10-22 22:40:00|11613.2|11612.3|11613.1|11612.2|11613.3|11612.4|11613|11612.1|10
1761173100000|2025-10-22 22:45:00|11613.2|11612.3|11612.1|11611.2|11613.3|11612.4|11612.1|11611.2|19
1761173400000|2025-10-22 22:50:00|11612.2|11611.3|11613.2|11612.3|11613.3|11612.4|11612|11611.1|33
1761173700000|2025-10-22 22:55:00|11613.3|11612.4|11612.8|11611.9|11613.4|11612.5|11612.6|11611.7|18
1761174000000|2025-10-22 23:00:00|11613.1|11612.2|11611.5|11610.6|11613.1|11612.2|11611.2|11610.3|35
1761174300000|2025-10-22 23:05:00|11611.6|11610.7|11611.5|11610.6|11611.7|11610.8|11611.3|11610.4|21
1761174600000|2025-10-22 23:10:00|11611.7|11610.8|11609.6|11608.7|11611.7|11610.8|11609.5|11608.6|31
1761174900000|2025-10-22 23:15:00|11609.1|11608.5|11609.5|11608.6|11609.6|11609|11608.9|11608.3|33
1761175200000|2025-10-22 23:20:00|11609.4|11608.5|11609.9|11609|11610.5|11609.9|11609.4|11608.5|28
1761175500000|2025-10-22 23:25:00|11609.8|11608.9|11609.1|11608.2|11609.9|11609|11609|11608.1|31
1761175800000|2025-10-22 23:30:00|11609.2|11608.3|11609.2|11608.6|11609.7|11609.1|11608.2|11607.6|39
1761176100000|2025-10-22 23:35:00|11609.5|11608.7|11608.7|11608.1|11609.6|11608.7|11608.7|11608.1|20
1761176400000|2025-10-22 23:40:00|11608.9|11608.3|11608.7|11608.1|11609.2|11608.4|11608.4|11607.8|39
1761176700000|2025-10-22 23:45:00|11608.8|11608.2|11607.9|11607.3|11609.4|11608.8|11607.5|11606.9|77
1761177000000|2025-10-22 23:50:00|11607.7|11607.1|11607.8|11607.2|11608.4|11607.8|11607.4|11606.8|58
1761177300000|2025-10-22 23:55:00|11608.1|11607.3|11607.7|11607.1|11609|11608.1|11607.3|11606.7|60
1761177600000|2025-10-23 00:00:00|11607.5|11606.9|11605.7|11604.8|11608.3|11607.4|11604.7|11604.1|157
1761177900000|2025-10-23 00:05:00|11605.6|11604.7|11602|11601.4|11605.6|11604.8|11601.7|11601.1|124
1761178200000|2025-10-23 00:10:00|11602.1|11601.5|11602.6|11602|11603.2|11602.3|11601.7|11601.1|108
1761178500000|2025-10-23 00:15:00|11602.5|11601.9|11601.5|11600.6|11602.6|11602|11600.9|11600.1|99
1761178800000|2025-10-23 00:20:00|11601.6|11600.7|11599.6|11599|11601.6|11600.9|11598.4|11597.6|110
1761179100000|2025-10-23 00:25:00|11599.5|11598.9|11600.2|11599.6|11600.5|11599.9|11599.4|11598.8|92
1761179400000|2025-10-23 00:30:00|11600.4|11599.8|11602|11601.4|11602.3|11601.7|11600.3|11599.7|87
1761179700000|2025-10-23 00:35:00|11602.3|11601.9|11601.6|11601|11603|11602.4|11601.3|11600.5|63
1761180000000|2025-10-23 00:40:00|11601.8|11600.9|11602.4|11601.5|11603.2|11602.3|11601.3|11600.7|45
1761180300000|2025-10-23 00:45:00|11602.5|11601.6|11603.7|11602.8|11604.6|11603.7|11602.2|11601.3|97
1761180600000|2025-10-23 00:50:00|11603.6|11602.7|11606.5|11605.9|11606.7|11606.1|11603.3|11602.4|139
1761180900000|2025-10-23 00:55:00|11606.4|11605.8|11605.1|11604.2|11606.4|11605.8|11604|11603.4|89
1761181200000|2025-10-23 01:00:00|11605.2|11604.3|11603.5|11602.6|11606.5|11605.6|11602.8|11601.9|122
1761181500000|2025-10-23 01:05:00|11603.6|11602.7|11605.7|11604.8|11605.9|11605|11602.8|11602.2|73
1761181800000|2025-10-23 01:10:00|11605.3|11604.4|11602|11601.1|11605.5|11604.6|11602|11601.1|83
1761182100000|2025-10-23 01:15:00|11601.9|11601|11601|11600.4|11603.7|11602.8|11600.6|11600|122
1761182400000|2025-10-23 01:20:00|11601.1|11600.5|11602.9|11602.3|11602.9|11602.3|11600.9|11600.3|58
1761182700000|2025-10-23 01:25:00|11603.1|11602.2|11600.6|11599.7|11603.2|11602.4|11600|11599.4|86
1761183000000|2025-10-23 01:30:00|11600.5|11599.6|11600|11599.4|11601.1|11600.2|11599.2|11598.6|95
1761183300000|2025-10-23 01:35:00|11599.8|11599.2|11600.4|11599.8|11601.8|11601.2|11599.8|11599.2|64
1761183600000|2025-10-23 01:40:00|11600.3|11599.7|11601|11600.4|11601.7|11601.1|11600.1|11599.5|59
1761183900000|2025-10-23 01:45:00|11600.9|11600.3|11602|11601.4|11602.1|11601.5|11600.5|11599.9|62
1761184200000|2025-10-23 01:50:00|11602.4|11601.8|11600.1|11599.5|11603.2|11602.6|11599.9|11599.3|82
1761184500000|2025-10-23 01:55:00|11599.9|11599.3|11598.4|11597.8|11599.9|11599.3|11598.1|11597.5|101
1761184800000|2025-10-23 02:00:00|11598.3|11597.7|11597.2|11596.6|11598.3|11597.7|11596.8|11596.2|100
1761185100000|2025-10-23 02:05:00|11597.3|11596.7|11597.2|11596.6|11598|11597.4|11596.4|11595.8|50
1761185400000|2025-10-23 02:10:00|11597.1|11596.5|11598.7|11597.8|11599.2|11598.3|11596.9|11596.3|52
1761185700000|2025-10-23 02:15:00|11598.6|11597.7|11598.9|11598.3|11599|11598.4|11597.4|11596.7|73
1761186000000|2025-10-23 02:20:00|11598.8|11598.2|11598.2|11597.3|11599.9|11599.3|11598.1|11597.2|73
1761186300000|2025-10-23 02:25:00|11598.3|11597.7|11597.6|11597|11598.5|11597.8|11597.2|11596.6|50
1761186600000|2025-10-23 02:30:00|11597.5|11596.9|11597.7|11597.1|11597.8|11597.2|11596.2|11595.6|45
1761186900000|2025-10-23 02:35:00|11597.4|11596.8|11596.6|11596|11597.4|11596.8|11596.2|11595.6|50
1761187200000|2025-10-23 02:40:00|11596.5|11595.9|11596.1|11595.5|11596.6|11595.9|11595.3|11594.7|71
1761187500000|2025-10-23 02:45:00|11595.8|11595.2|11597|11596.4|11597.5|11596.9|11595.8|11595.2|65
1761187800000|2025-10-23 02:50:00|11596.8|11596.2|11597|11596.4|11597.8|11597.2|11596.4|11595.8|60
1761188100000|2025-10-23 02:55:00|11597.1|11596.5|11596.8|11596.2|11597.8|11597.2|11596.8|11596.2|41
1761188400000|2025-10-23 03:00:00|11596.7|11596.1|11597.2|11596.6|11597.5|11596.9|11596.3|11595.7|44
1761188700000|2025-10-23 03:05:00|11597.1|11596.5|11597.6|11597|11597.7|11597.1|11596.5|11595.9|25
1761189000000|2025-10-23 03:10:00|11597.5|11596.9|11597.7|11597.1|11597.9|11597.3|11597|11596.4|43
1761189300000|2025-10-23 03:15:00|11597.6|11597|11598.5|11597.9|11599|11598.4|11597.6|11597|54
1761189600000|2025-10-23 03:20:00|11598.2|11597.6|11598|11597.4|11599|11598.4|11597.8|11597.2|43
1761189900000|2025-10-23 03:25:00|11598.1|11597.5|11597.3|11596.7|11598.2|11597.6|11597|11596.4|55
1761190200000|2025-10-23 03:30:00|11597.5|11596.9|11597.7|11597.1|11598.4|11597.8|11597.2|11596.6|100
1761190500000|2025-10-23 03:35:00|11597.6|11597|11596.1|11595.5|11597.9|11597.3|11596.1|11595.5|81
1761190800000|2025-10-23 03:40:00|11596.4|11595.8|11596.1|11595.5|11596.6|11596|11595.8|11595.2|59
1761191100000|2025-10-23 03:45:00|11596.2|11595.6|11595.4|11594.8|11596.5|11595.8|11595.4|11594.5|45
1761191400000|2025-10-23 03:50:00|11595.5|11594.9|11593.7|11593.1|11595.9|11595|11593.2|11592.5|69
1761191700000|2025-10-23 03:55:00|11593.8|11593.2|11593.5|11592.9|11594|11593.4|11592.8|11592.2|61
1761192000000|2025-10-23 04:00:00|11593.4|11592.8|11591.6|11591|11593.6|11593|11591|11590.3|100
1761192300000|2025-10-23 04:05:00|11591.9|11591.3|11592.2|11591.6|11592.6|11592|11591.6|11591|51
1761192600000|2025-10-23 04:10:00|11592.3|11591.7|11594.1|11593.5|11594.1|11593.5|11592.1|11591.5|31
1761192900000|2025-10-23 04:15:00|11594.4|11593.8|11594.4|11593.5|11595.8|11595.2|11594.3|11593.5|69
1761193200000|2025-10-23 04:20:00|11594.5|11593.6|11594.8|11593.9|11595.2|11594.3|11594|11593.1|39
1761193500000|2025-10-23 04:25:00|11594.9|11594|11595.7|11595.1|11596|11595.4|11594.6|11593.7|69
1761193800000|2025-10-23 04:30:00|11595.8|11595.2|11596.4|11595.8|11596.4|11595.8|11595.1|11594.5|44
1761194100000|2025-10-23 04:35:00|11596.6|11595.7|11596.9|11596|11597|11596.1|11596|11595.1|30
1761194400000|2025-10-23 04:40:00|11596.3|11595.7|11597.2|11596.3|11598|11597.1|11596.1|11595.4|45
1761194700000|2025-10-23 04:45:00|11597|11596.1|11598.1|11597.2|11598.6|11597.7|11597|11596.1|93
1761195000000|2025-10-23 04:50:00|11598|11597.1|11597.8|11596.9|11598.2|11597.3|11597.5|11596.6|48
1761195300000|2025-10-23 04:55:00|11597.9|11597|11599.4|11598.8|11599.9|11599.1|11597.9|11597|75
1761195600000|2025-10-23 05:00:00|11599.2|11598.6|11599.2|11598.3|11599.5|11598.9|11598.2|11597.6|58
1761195900000|2025-10-23 05:05:00|11599.3|11598.4|11599.1|11598.5|11599.8|11598.9|11599|11598.1|35
1761196200000|2025-10-23 05:10:00|11599|11598.4|11598.2|11597.6|11599.5|11598.9|11598.1|11597.5|39
1761196500000|2025-10-23 05:15:00|11598.1|11597.3|11598.1|11597.5|11598.4|11597.5|11597.3|11596.6|42
1761196800000|2025-10-23 05:20:00|11598.2|11597.6|11597.9|11597|11598.7|11598.1|11597.2|11596.6|53
1761197100000|2025-10-23 05:25:00|11597.8|11597.2|11600.2|11599.6|11600.9|11600|11597.8|11597.2|46
1761197400000|2025-10-23 05:30:00|11600.1|11599.5|11599.4|11598.5|11600.1|11599.5|11598.1|11597.2|76
1761197700000|2025-10-23 05:35:00|11599.2|11598.3|11598.2|11597.3|11600.5|11599.6|11597.8|11597.2|81
1761198000000|2025-10-23 05:40:00|11598.1|11597.2|11599.6|11598.7|11599.6|11598.7|11598|11597.1|64
1761198300000|2025-10-23 05:45:00|11599.9|11599|11601.7|11600.8|11602|11601.1|11599.5|11598.6|73
1761198600000|2025-10-23 05:50:00|11602.1|11601.2|11603.6|11603|11603.7|11603.1|11601.2|11600.6|116
1761198900000|2025-10-23 05:55:00|11603.8|11603.2|11601.8|11601.2|11604.2|11603.6|11601|11600.4|111
1761199200000|2025-10-23 06:00:00|11601.7|11601.1|11602.2|11601.3|11603.6|11603|11600.8|11600|157
1761199500000|2025-10-23 06:05:00|11601.9|11601|11601.2|11600.6|11603.9|11603.3|11599.3|11598.5|211
1761199800000|2025-10-23 06:10:00|11601.3|11600.7|11600.8|11600.2|11603.2|11602.5|11600.1|11599.5|143
1761200100000|2025-10-23 06:15:00|11600.7|11600.1|11601.8|11601.2|11603.3|11602.7|11600.7|11600.1|129
1761200400000|2025-10-23 06:20:00|11601.5|11600.9|11599.2|11598.6|11601.6|11601|11599|11598.4|114
1761200700000|2025-10-23 06:25:00|11599.1|11598.5|11599.1|11598.5|11600.1|11599.5|11598.2|11597.6|122
1761201000000|2025-10-23 06:30:00|11599.6|11599|11599.1|11598.5|11600.9|11600.1|11596.9|11596.3|180
1761201300000|2025-10-23 06:35:00|11599|11598.4|11595.4|11594.8|11599.3|11598.7|11594.8|11594.2|184
1761201600000|2025-10-23 06:40:00|11595.1|11594.5|11595.1|11594.5|11595.4|11594.8|11591.3|11590.7|173
1761201900000|2025-10-23 06:45:00|11595|11594.4|11595.9|11595|11596.4|11595.7|11593.4|11592.8|192
1761202200000|2025-10-23 06:50:00|11596|11595.1|11597.2|11596.6|11599.1|11598.3|11595.7|11594.9|191
1761202500000|2025-10-23 06:55:00|11596.9|11596.3|11594.9|11594.3|11599|11598.4|11594.2|11593.6|264
1761202800000|2025-10-23 07:00:00|11594.8|11594.2|11595.7|11595.1|11596.5|11595.9|11592.5|11591.9|327
1761203100000|2025-10-23 07:05:00|11595.6|11595|11596|11595.4|11597.6|11597|11594.4|11593.8|167
1761203400000|2025-10-23 07:10:00|11595.6|11595|11595.1|11594.5|11596.9|11596.3|11594.7|11594.1|116
1761203700000|2025-10-23 07:15:00|11595.3|11594.7|11597.8|11597.2|11598.2|11597.6|11594|11593.4|190
1761204000000|2025-10-23 07:20:00|11597.9|11597.3|11598.7|11597.8|11600.9|11600.1|11597.1|11596.2|213
1761204300000|2025-10-23 07:25:00|11598.6|11597.7|11596|11595.4|11598.6|11597.7|11595.4|11594.8|194
1761204600000|2025-10-23 07:30:00|11595.9|11595.3|11593.9|11593.3|11597.4|11596.8|11593|11592.4|187
1761204900000|2025-10-23 07:35:00|11593.8|11593.2|11593.4|11592.8|11594.1|11593.5|11591.1|11590.5|203
1761205200000|2025-10-23 07:40:00|11593.5|11592.9|11595.2|11594.6|11596.6|11596|11592.8|11592.2|149
1761205500000|2025-10-23 07:45:00|11595.1|11594.5|11597.5|11596.6|11597.8|11596.9|11593.8|11593.2|137
1761205800000|2025-10-23 07:50:00|11597.8|11596.9|11598.9|11598.3|11599.9|11599.3|11596.3|11595.7|205
1761206100000|2025-10-23 07:55:00|11599.5|11598.9|11600.5|11599.9|11601.6|11601|11598.4|11597.8|220
1761206400000|2025-10-23 08:00:00|11600.4|11599.8|11602.5|11601.9|11602.5|11601.9|11598.6|11598|167
1761206700000|2025-10-23 08:05:00|11602.4|11601.8|11602.6|11602|11605.3|11604.4|11602.3|11601.7|206
1761207000000|2025-10-23 08:10:00|11602.7|11602.1|11602.2|11601.6|11603.5|11602.9|11601.3|11600.7|117
1761207300000|2025-10-23 08:15:00|11602.1|11601.5|11602|11601.4|11607|11606.1|11600|11599.1|268
1761207600000|2025-10-23 08:20:00|11601.9|11601.3|11603|11602.4|11604.8|11604.1|11601.9|11601.3|154
1761207900000|2025-10-23 08:25:00|11602.9|11602.3|11604.4|11603.8|11604.4|11603.8|11602.7|11602.1|116
1761208200000|2025-10-23 08:30:00|11604|11603.4|11601.9|11601.3|11605|11604.4|11601.7|11601.1|136
1761208500000|2025-10-23 08:35:00|11601.6|11601|11601.2|11600.6|11602.9|11602|11600.4|11599.8|144
1761208800000|2025-10-23 08:40:00|11601|11600.4|11598.6|11598|11601.4|11600.8|11597.5|11596.9|171
1761209100000|2025-10-23 08:45:00|11598.5|11597.9|11597.5|11596.6|11598.6|11598|11595.3|11594.6|176
1761209400000|2025-10-23 08:50:00|11597.3|11596.4|11596.3|11595.7|11598.6|11598|11594.9|11594.3|129
1761209700000|2025-10-23 08:55:00|11596.4|11595.8|11596.3|11595.7|11596.8|11596.2|11593|11592.4|195
1761210000000|2025-10-23 09:00:00|11596.4|11595.8|11597.3|11596.4|11599|11598.4|11595.8|11595.2|188
1761210300000|2025-10-23 09:05:00|11597.2|11596.3|11594.6|11594|11597.7|11596.8|11594.3|11593.7|114
1761210600000|2025-10-23 09:10:00|11594.5|11593.9|11595.8|11595.2|11596.1|11595.5|11594|11593.4|140
1761210900000|2025-10-23 09:15:00|11595.7|11595.1|11598.9|11598.3|11599.9|11599.3|11595.2|11594.6|184
1761211200000|2025-10-23 09:20:00|11598.6|11598|11599.7|11599.1|11600|11599.4|11596.9|11596.3|130
1761211500000|2025-10-23 09:25:00|11599.6|11599|11599.5|11598.9|11600.4|11599.8|11598.5|11597.8|102
1761211800000|2025-10-23 09:30:00|11599.4|11598.8|11597.4|11596.8|11599.4|11598.8|11597.1|11596.5|108
1761212100000|2025-10-23 09:35:00|11597.3|11596.7|11598.1|11597.5|11599.6|11599|11596.6|11596|80
1761212400000|2025-10-23 09:40:00|11598|11597.4|11597.2|11596.6|11598.1|11597.5|11595.2|11594.6|113
1761212700000|2025-10-23 09:45:00|11597.1|11596.5|11597.4|11596.8|11597.7|11597|11595|11594.3|151
1761213000000|2025-10-23 09:50:00|11597.2|11596.6|11594.4|11593.8|11597.3|11596.7|11594|11593.4|99
1761213300000|2025-10-23 09:55:00|11594|11593.4|11593.9|11593.3|11594.6|11593.9|11593.5|11592.9|92
1761213600000|2025-10-23 10:00:00|11593.8|11593.2|11593.5|11592.9|11594.4|11593.8|11592.6|11592|139
1761213900000|2025-10-23 10:05:00|11593.4|11592.8|11593.6|11592.7|11593.8|11593.2|11592.6|11592|84
1761214200000|2025-10-23 10:10:00|11593.2|11592.3|11593.8|11593.2|11594.6|11594|11592.6|11592|78
1761214500000|2025-10-23 10:15:00|11593.7|11593.1|11595.1|11594.5|11595.4|11594.8|11593.4|11592.8|69
1761214800000|2025-10-23 10:20:00|11594.6|11594|11593.4|11592.8|11594.6|11594|11592.2|11591.6|88
1761215100000|2025-10-23 10:25:00|11593.2|11592.6|11593|11592.1|11594.3|11593.7|11591.8|11590.9|115
1761215400000|2025-10-23 10:30:00|11592.9|11592|11593.5|11592.9|11594.2|11593.6|11591.5|11590.9|129
1761215700000|2025-10-23 10:35:00|11593.6|11593|11593.4|11592.8|11593.8|11593.2|11592.9|11592.3|64
1761216000000|2025-10-23 10:40:00|11593.5|11592.9|11590.3|11589.4|11594.1|11593.5|11590.2|11589.3|83
1761216300000|2025-10-23 10:45:00|11590.2|11589.3|11589.1|11588.2|11592.3|11591.5|11588.2|11587.3|177
1761216600000|2025-10-23 10:50:00|11589|11588.1|11590.7|11590.1|11591.9|11591.3|11588.9|11588|125
1761216900000|2025-10-23 10:55:00|11590.6|11590|11588.3|11587.7|11591.5|11590.9|11586|11585.4|233
1761217200000|2025-10-23 11:00:00|11588.2|11587.6|11588.4|11587.8|11590|11589.4|11586.8|11586.2|243
1761217500000|2025-10-23 11:05:00|11588.5|11587.9|11587.8|11587.2|11589.2|11588.3|11586.3|11585.7|104
1761217800000|2025-10-23 11:10:00|11587.6|11587|11587.9|11587.3|11589.3|11588.7|11586.1|11585.5|150
1761218100000|2025-10-23 11:15:00|11587.7|11587.1|11587|11586.4|11587.8|11587.2|11586.1|11585.5|97
1761218400000|2025-10-23 11:20:00|11586.8|11586.2|11587.6|11587|11588.6|11588|11586.8|11586.2|94
1761218700000|2025-10-23 11:25:00|11587.5|11586.9|11588.1|11587.5|11589.2|11588.3|11587.2|11586.6|97
1761219000000|2025-10-23 11:30:00|11587.8|11587.2|11591.9|11591|11591.9|11591.1|11586.4|11585.8|193
1761219300000|2025-10-23 11:35:00|11592.1|11591.2|11590.5|11589.9|11593.4|11592.8|11589.6|11589|148
1761219600000|2025-10-23 11:40:00|11590.3|11589.7|11591.7|11591.1|11591.8|11591.2|11589.9|11589.3|93
1761219900000|2025-10-23 11:45:00|11591.6|11591|11590.1|11589.5|11591.6|11591|11589.9|11589.3|103
1761220200000|2025-10-23 11:50:00|11589.9|11589.3|11589.5|11588.9|11590.3|11589.7|11588.6|11588|112
1761220500000|2025-10-23 11:55:00|11589.6|11589|11587.7|11587.1|11590.2|11589.3|11587|11586.4|168
1761220800000|2025-10-23 12:00:00|11588.1|11587.5|11591.1|11590.5|11591.1|11590.5|11588.1|11587.5|223
1761221100000|2025-10-23 12:05:00|11591|11590.4|11593.2|11592.6|11593.5|11592.9|11590.4|11589.8|176
1761221400000|2025-10-23 12:10:00|11593.3|11592.7|11591.7|11591.1|11593.9|11593.2|11590.7|11590.1|172
1761221700000|2025-10-23 12:15:00|11592.1|11591.5|11587.8|11587.2|11593.2|11592.6|11587.3|11586.7|185
1761222000000|2025-10-23 12:20:00|11587.9|11587.3|11588|11587.4|11589.7|11588.8|11587.3|11586.7|150
1761222300000|2025-10-23 12:25:00|11587.9|11587.3|11592|11590.6|11592.7|11591.6|11587.5|11586.9|149
1761222600000|2025-10-23 12:30:00|11591.7|11590.3|11595.7|11595.1|11596.5|11595.9|11591.4|11590.3|233
1761222900000|2025-10-23 12:35:00|11595.5|11594.9|11599.4|11598.5|11600|11599.1|11595.3|11594.7|168
1761223200000|2025-10-23 12:40:00|11599.8|11598.9|11600.3|11599.7|11600.9|11600.3|11597.9|11597.1|210
1761223500000|2025-10-23 12:45:00|11600.1|11599.5|11603.9|11603.3|11603.9|11603.3|11599.9|11599.3|240
1761223800000|2025-10-23 12:50:00|11603.8|11603.2|11604.9|11604.3|11606|11605.4|11603.1|11602.5|199
1761224100000|2025-10-23 12:55:00|11605|11604.4|11601.3|11600.7|11606.1|11605.5|11600.4|11599.8|261
1761224400000|2025-10-23 13:00:00|11602|11601.4|11600|11599.4|11603.2|11602.6|11599.3|11598.7|240
1761224700000|2025-10-23 13:05:00|11599.9|11599.3|11601.2|11600.6|11603.9|11603.3|11598.5|11597.9|277
1761225000000|2025-10-23 13:10:00|11601|11600.4|11600.9|11600.3|11602|11601.1|11599.7|11599.1|213
1761225300000|2025-10-23 13:15:00|11601|11600.4|11601.7|11601.1|11603.1|11602.5|11600.9|11600|208
1761225600000|2025-10-23 13:20:00|11601.6|11601|11602.3|11601.7|11603.1|11602.5|11600.2|11599.4|184
1761225900000|2025-10-23 13:25:00|11602.6|11602|11604.1|11603.2|11604.7|11603.8|11601.5|11600.9|176
1761226200000|2025-10-23 13:30:00|11604|11603.5|11608.3|11607.7|11609|11608.4|11603.8|11603.2|350
1761226500000|2025-10-23 13:35:00|11608.1|11607.5|11609.4|11608.8|11611.3|11610.7|11607.4|11606.8|385
1761226800000|2025-10-23 13:40:00|11609.3|11608.7|11607.3|11606.7|11609.3|11608.7|11606.8|11606.2|312
1761227100000|2025-10-23 13:45:00|11607.2|11606.6|11606.1|11605.5|11607.5|11606.9|11604|11603.4|317
1761227400000|2025-10-23 13:50:00|11606|11605.4|11606.1|11605.5|11607.7|11607.1|11605.2|11604.6|260
1761227700000|2025-10-23 13:55:00|11606.3|11605.7|11606.8|11605.9|11608.7|11608.1|11606.2|11605.6|230
1761228000000|2025-10-23 14:00:00|11607.1|11605.2|11610.3|11609.7|11611.3|11610.7|11606|11605.2|390
1761228300000|2025-10-23 14:05:00|11610.4|11609.8|11612.3|11611.4|11615.1|11614.5|11610|11609.4|424
1761228600000|2025-10-23 14:10:00|11612.4|11611.5|11612|11611.1|11613.3|11612.7|11610.7|11610.1|264
1761228900000|2025-10-23 14:15:00|11612.1|11611.2|11612.8|11612.2|11613.9|11613.3|11610.7|11610|302
1761229200000|2025-10-23 14:20:00|11612.7|11612.1|11611.9|11611.3|11613|11612.4|11610.2|11609.6|212
1761229500000|2025-10-23 14:25:00|11612.1|11611.5|11613.1|11612.5|11613.2|11612.5|11609.7|11609.1|209
1761229800000|2025-10-23 14:30:00|11613|11612.4|11618.5|11617.6|11618.8|11618.1|11613|11612.4|309
1761230100000|2025-10-23 14:35:00|11618.4|11617.5|11615.8|11615.2|11620.7|11619.8|11615.3|11614.7|260
1761230400000|2025-10-23 14:40:00|11615.9|11615.3|11615.8|11615.2|11616.7|11616.1|11613.8|11613.2|236
1761230700000|2025-10-23 14:45:00|11615.7|11615.1|11613.3|11612.4|11615.7|11615.1|11611.2|11610.6|226
1761231000000|2025-10-23 14:50:00|11613|11612.3|11614.5|11613.9|11615|11614.4|11610.8|11610.2|247
1761231300000|2025-10-23 14:55:00|11614.6|11614|11613.5|11612.6|11615.8|11615.2|11611|11610.2|457
1761231600000|2025-10-23 15:00:00|11613.6|11612.7|11615.2|11614.6|11616|11615.4|11613.5|11612.6|291
1761231900000|2025-10-23 15:05:00|11615.1|11614.5|11612.6|11611.7|11616.2|11615.6|11610.9|11610.3|176
1761232200000|2025-10-23 15:10:00|11612.3|11611.4|11608.1|11607.5|11613.1|11612.4|11607.5|11606.9|256
1761232500000|2025-10-23 15:15:00|11608|11607.4|11609.5|11608.9|11609.9|11609.3|11607.6|11607|297
1761232800000|2025-10-23 15:20:00|11609.6|11609|11608.6|11608|11610.1|11609.3|11607.2|11606.6|177
1761233100000|2025-10-23 15:25:00|11608.5|11607.9|11608.5|11607.9|11609.7|11609.1|11607.5|11606.9|199
1761233400000|2025-10-23 15:30:00|11608.6|11608|11608.4|11607.8|11613.2|11612.3|11607.5|11606.9|197
1761233700000|2025-10-23 15:35:00|11608.5|11607.9|11607.8|11607.2|11609.5|11608.8|11606.8|11606.2|237
1761234000000|2025-10-23 15:40:00|11607.7|11607.1|11608.1|11607.5|11609.1|11608.5|11606.8|11606.2|158
1761234300000|2025-10-23 15:45:00|11608.2|11607.6|11608.9|11608.3|11609.3|11608.7|11607.1|11606.5|154
1761234600000|2025-10-23 15:50:00|11609.1|11608.5|11611.3|11610.4|11611.5|11610.6|11608.2|11607.5|139
1761234900000|2025-10-23 15:55:00|11611.7|11610.8|11612.1|11611.5|11614.7|11613.8|11611.3|11610.5|215
1761235200000|2025-10-23 16:00:00|11612.3|11611.7|11612.5|11611.9|11615.9|11615.3|11611.5|11610.9|178
1761235500000|2025-10-23 16:05:00|11612.8|11612.2|11613.8|11613.2|11614.7|11614.1|11612.4|11611.8|136
1761235800000|2025-10-23 16:10:00|11613.5|11612.9|11616.6|11615.7|11616.7|11615.8|11611.8|11611.2|122
1761236100000|2025-10-23 16:15:00|11616.5|11615.6|11613.4|11612.8|11616.5|11615.6|11613|11612.4|166
1761236400000|2025-10-23 16:20:00|11613.5|11612.9|11613.5|11612.9|11613.6|11613|11611.7|11610.9|132
1761236700000|2025-10-23 16:25:00|11613.4|11612.8|11615.2|11614.6|11615.6|11615|11613.4|11612.8|151
1761237000000|2025-10-23 16:30:00|11615.1|11614.5|11614.2|11613.6|11616.1|11615.5|11612.9|11612.3|111
1761237300000|2025-10-23 16:35:00|11614.3|11613.7|11613.5|11612.9|11614.4|11613.8|11612.9|11612.3|99
1761237600000|2025-10-23 16:40:00|11613.6|11613|11611|11610.4|11614.4|11613.8|11610.3|11609.7|126
1761237900000|2025-10-23 16:45:00|11611.1|11610.5|11608.4|11607.8|11611.5|11610.9|11607.6|11607|140
1761238200000|2025-10-23 16:50:00|11608.5|11607.9|11608.9|11608|11610.1|11609.5|11607.5|11606.9|117
1761238500000|2025-10-23 16:55:00|11608.8|11607.9|11607.5|11606.9|11608.8|11607.9|11606.9|11606.3|133
1761238800000|2025-10-23 17:00:00|11607.4|11606.8|11607.5|11606.9|11608|11607.4|11606.6|11606|184
1761239100000|2025-10-23 17:05:00|11607.6|11607|11606.5|11605.9|11607.7|11607.1|11604.8|11604.2|219
1761239400000|2025-10-23 17:10:00|11606.4|11605.8|11607.2|11606.6|11607.5|11606.9|11605.9|11605.3|94
1761239700000|2025-10-23 17:15:00|11607.3|11606.7|11608.6|11608|11609.9|11609.3|11607|11606.4|107
1761240000000|2025-10-23 17:20:00|11608.8|11608.2|11606.7|11606.1|11609|11608.4|11606.3|11605.7|97
1761240300000|2025-10-23 17:25:00|11606.6|11606|11606.7|11606.1|11607.4|11606.8|11606.2|11605.6|91
1761240600000|2025-10-23 17:30:00|11606.8|11606.2|11607.2|11606.6|11608.3|11607.7|11606.6|11605.9|109
1761240900000|2025-10-23 17:35:00|11607|11606.4|11607.5|11606.9|11608.3|11607.7|11607|11606.4|94
1761241200000|2025-10-23 17:40:00|11607.6|11607|11608.5|11607.9|11609.2|11608.6|11607.5|11606.9|80
1761241500000|2025-10-23 17:45:00|11608.3|11607.7|11610.3|11609.7|11611.6|11611|11608.3|11607.7|106
1761241800000|2025-10-23 17:50:00|11610.2|11609.6|11610.5|11609.9|11610.7|11610.1|11609.9|11609.3|78
1761242100000|2025-10-23 17:55:00|11610.4|11609.8|11612.2|11611.6|11612.6|11612|11610.4|11609.8|149
1761242400000|2025-10-23 18:00:00|11612.1|11611.5|11610.6|11610|11612.4|11611.8|11610.5|11609.9|162
1761242700000|2025-10-23 18:05:00|11610.5|11609.9|11611.3|11610.7|11611.3|11610.7|11610.1|11609.5|58
1761243000000|2025-10-23 18:10:00|11611.2|11610.6|11612.4|11611.8|11612.6|11612|11611|11610.4|62
1761243300000|2025-10-23 18:15:00|11612.6|11612|11612.6|11612|11613.1|11612.5|11611.9|11611.3|126
1761243600000|2025-10-23 18:20:00|11612.7|11612.1|11614.5|11613.9|11614.6|11614|11612.1|11611.5|77
1761243900000|2025-10-23 18:25:00|11614.6|11614|11612.5|11611.9|11614.9|11614.3|11611.8|11611.2|100
1761244200000|2025-10-23 18:30:00|11612.4|11611.8|11615.9|11615|11616|11615.1|11612.4|11611.8|109
1761244500000|2025-10-23 18:35:00|11615.7|11615.1|11615.5|11614.9|11616.7|11616.1|11614.8|11614.2|112
1761244800000|2025-10-23 18:40:00|11615.4|11614.8|11617.4|11616.8|11617.9|11617.3|11615.4|11614.8|91
1761245100000|2025-10-23 18:45:00|11617.3|11616.7|11616.4|11615.8|11618|11617.4|11616.4|11615.8|83
1761245400000|2025-10-23 18:50:00|11616.2|11615.6|11616.5|11615.6|11617.1|11616.5|11616.2|11615.6|81
1761245700000|2025-10-23 18:55:00|11616.3|11615.4|11617.6|11616.7|11617.9|11617.2|11616.3|11615.4|88
1761246000000|2025-10-23 19:00:00|11617.8|11617.2|11618.1|11617.5|11619.7|11619.1|11617.7|11617.1|127
1761246300000|2025-10-23 19:05:00|11618|11617.4|11618.4|11617.8|11620.7|11620.1|11617.9|11617.3|84
1761246600000|2025-10-23 19:10:00|11618.5|11617.9|11618.3|11617.7|11618.9|11618.3|11617.8|11617.1|94
1761246900000|2025-10-23 19:15:00|11618.2|11617.6|11616.7|11616.1|11618.3|11617.7|11616.6|11616|61
1761247200000|2025-10-23 19:20:00|11616.8|11616.2|11617.2|11616.6|11617.4|11616.8|11616.1|11615.5|68
1761247500000|2025-10-23 19:25:00|11617.1|11616.5|11616.5|11615.9|11617.6|11617|11615.9|11615.3|64
1761247800000|2025-10-23 19:30:00|11616.7|11616.1|11616.9|11616.3|11616.9|11616.3|11616.2|11615.6|38
1761248100000|2025-10-23 19:35:00|11616.8|11616.2|11616.9|11616.3|11618.1|11617.5|11615.9|11615.3|77
1761248400000|2025-10-23 19:40:00|11616.8|11616.2|11618.2|11617.6|11618.3|11617.7|11616.7|11616.1|53
1761248700000|2025-10-23 19:45:00|11618.3|11617.7|11617.4|11616.8|11618.4|11617.8|11617.1|11616.5|54
1761249000000|2025-10-23 19:50:00|11617.3|11616.7|11617.8|11617.2|11617.9|11617.3|11616.9|11616.3|92
1761249300000|2025-10-23 19:55:00|11618|11617.4|11617|11616.4|11618.1|11617.5|11615.6|11614.9|132
1761249600000|2025-10-23 20:00:00|11616.9|11616.3|11615.3|11614.7|11617.2|11616.3|11614.9|11614.3|100
1761249900000|2025-10-23 20:05:00|11615.2|11614.6|11614.9|11614.3|11615.4|11614.8|11614.3|11613.7|34
1761250200000|2025-10-23 20:10:00|11614.8|11614.2|11615.9|11615|11616|11615.3|11614.5|11613.9|39
1761250500000|2025-10-23 20:15:00|11615.8|11614.9|11614|11613.4|11615.9|11615.2|11614|11613.4|49
1761250800000|2025-10-23 20:20:00|11614.5|11613.9|11615.5|11614.9|11615.8|11615.2|11614.5|11613.9|34
1761251100000|2025-10-23 20:25:00|11615.4|11614.8|11615.3|11614.7|11615.9|11615.3|11614.8|11614.2|28
1761251400000|2025-10-23 20:30:00|11615|11614.4|11616.3|11615.7|11616.6|11616|11614.7|11614.1|34
1761251700000|2025-10-23 20:35:00|11616.4|11615.8|11616.5|11615.9|11616.7|11616.1|11616.2|11615.6|22
1761252000000|2025-10-23 20:40:00|11616.2|11615.6|11615|11614.4|11616.3|11615.7|11614.9|11614.3|30
1761252300000|2025-10-23 20:45:00|11615.1|11614.5|11618|11617.1|11618.5|11617.6|11615.1|11614.2|53
1761252600000|2025-10-23 20:50:00|11618.4|11617.5|11618.9|11618|11619.8|11618.9|11617.9|11617|67
1761252900000|2025-10-23 20:55:00|11619.2|11617.7|11619.5|11616.6|11620.4|11618.7|11619.1|11616.5|182
1761253200000|2025-10-23 21:00:00|11619.6|11615.9|11619.8|11613.2|11620.4|11616.6|11619.6|11613.2|8
1761253500000|2025-10-23 21:05:00|11620.2|11613.6|11620.2|11613.6|11620.3|11613.7|11620.2|11613.6|15
1761253800000|2025-10-23 21:10:00|11620.3|11613.7|11620.2|11613.6|11620.3|11613.7|11620.2|11613.6|2
1761254100000|2025-10-23 21:15:00|11619.8|11613.2|11619.7|11613.1|11619.8|11613.2|11619.6|11613|7
1761254400000|2025-10-23 21:20:00|11619.6|11613|11619.2|11612.9|11619.7|11613.3|11619.2|11612.9|12
1761254700000|2025-10-23 21:25:00|11619.1|11612.3|11618.8|11613.2|11619.1|11613.2|11618.5|11612|18
1761255000000|2025-10-23 21:30:00|11618.7|11613.7|11619.2|11613.9|11619.6|11614.2|11618.6|11613.3|34
1761255300000|2025-10-23 21:35:00|11619.1|11613.4|11618.7|11613.6|11619.1|11613.8|11618.3|11613.4|66
1761255600000|2025-10-23 21:40:00|11618.9|11613.8|11618.7|11612.9|11619.2|11614.4|11618.6|11612.6|81
1761255900000|2025-10-23 21:45:00|11616.8|11612.6|11619.4|11612.9|11619.5|11613.2|11616.6|11611.6|79
1761256200000|2025-10-23 21:50:00|11619.5|11613.1|11619.5|11612.9|11619.7|11613.3|11619.2|11612.8|179
1761256500000|2025-10-23 21:55:00|11619.6|11613|11617.5|11612.4|11620.4|11614.9|11617.5|11612.3|308
1761256800000|2025-10-23 22:00:00|11617.3|11612|11621.8|11619.7|11622.1|11620.1|11617.3|11612|115
1761257100000|2025-10-23 22:05:00|11621.5|11620|11620.9|11620|11621.5|11620|11620.4|11618.9|33
1761257400000|2025-10-23 22:10:00|11621|11620.1|11622.2|11621.3|11622.3|11621.4|11621|11620.1|17
1761257700000|2025-10-23 22:15:00|11622|11621.1|11620.5|11619.6|11622|11621.1|11620.3|11619.4|27
1761258000000|2025-10-23 22:20:00|11620.2|11619.3|11620.1|11619.2|11620.5|11619.6|11619.7|11618.8|29
1761258300000|2025-10-23 22:25:00|11619.9|11619|11620.5|11619.6|11620.8|11619.9|11619.8|11618.9|24
1761258600000|2025-10-23 22:30:00|11620.6|11619.7|11620.8|11619.9|11621.1|11620.2|11620.2|11619.3|49
1761258900000|2025-10-23 22:35:00|11620.7|11619.8|11620.4|11619.5|11621.2|11620.3|11620.3|11619.4|29
1761259200000|2025-10-23 22:40:00|11620.3|11619.4|11618.5|11617.6|11620.4|11619.5|11618.5|11617.6|29
1761259500000|2025-10-23 22:45:00|11618.6|11617.7|11619.1|11618.2|11619.2|11618.3|11618.5|11617.6|33
1761259800000|2025-10-23 22:50:00|11619.2|11618.3|11619.4|11618.5|11619.6|11618.7|11619.2|11618.3|18
1761260100000|2025-10-23 22:55:00|11619.3|11618.4|11618.5|11617.6|11619.8|11618.9|11618.3|11617.4|40
1761260400000|2025-10-23 23:00:00|11618.4|11617.5|11618.3|11617.4|11618.7|11617.8|11617.3|11616.4|48
1761260700000|2025-10-23 23:05:00|11618.2|11617.3|11616.8|11615.9|11618.3|11617.4|11616.7|11615.8|37
1761261000000|2025-10-23 23:10:00|11616.7|11615.8|11617.5|11616.6|11617.9|11617|11616.7|11615.8|17
1761261300000|2025-10-23 23:15:00|11617.6|11616.7|11617.9|11617|11617.9|11617|11617.2|11616.3|18
1761261600000|2025-10-23 23:20:00|11618|11617.1|11617.8|11616.9|11618.4|11617.5|11617.8|11616.9|10
1761261900000|2025-10-23 23:25:00|11617.9|11617|11617|11616.1|11618.1|11617.2|11617|11616.1|14
1761262200000|2025-10-23 23:30:00|11617.1|11616.2|11616.2|11615.3|11617.1|11616.2|11615.4|11614.5|33
1761262500000|2025-10-23 23:35:00|11616.1|11615.2|11616.2|11615.3|11616.4|11615.5|11615.7|11614.8|20
1761262800000|2025-10-23 23:40:00|11616.3|11615.4|11618|11617.4|11618.1|11617.5|11616.2|11615.3|31
1761263100000|2025-10-23 23:45:00|11618.1|11617.5|11618.6|11618|11618.9|11618.1|11617.5|11616.9|43
1761263400000|2025-10-23 23:50:00|11618.5|11617.9|11618.9|11618.3|11619.3|11618.7|11618.5|11617.9|25
1761263700000|2025-10-23 23:55:00|11618.8|11618.2|11617.3|11616.7|11618.8|11618.2|11617.3|11616.7|26
1761264000000|2025-10-24 00:00:00|11617.2|11616.6|11619.8|11619.2|11621.8|11621.2|11617.2|11616.6|139
1761264300000|2025-10-24 00:05:00|11619.7|11619.1|11621.1|11620.5|11621.7|11621.1|11618.6|11618|88
1761264600000|2025-10-24 00:10:00|11621|11620.4|11619.8|11619.2|11621.8|11621.2|11619.7|11619.1|75
1761264900000|2025-10-24 00:15:00|11620.1|11619.1|11619.4|11618.8|11621.1|11620.3|11619.2|11618.6|71
1761265200000|2025-10-24 00:20:00|11619.3|11618.7|11620.7|11620.1|11621.3|11620.7|11618.9|11618.3|82
1761265500000|2025-10-24 00:25:00|11620.5|11619.9|11621|11620.4|11621.4|11620.8|11620|11619.4|66
1761265800000|2025-10-24 00:30:00|11621.1|11620.5|11621|11620.1|11622|11621.4|11619.9|11619.3|77
1761266100000|2025-10-24 00:35:00|11620.9|11620|11621.5|11620.6|11621.9|11621.3|11620.6|11620|54
1761266400000|2025-10-24 00:40:00|11621.4|11620.5|11621.2|11620.6|11621.7|11620.8|11620.3|11619.4|48
1761266700000|2025-10-24 00:45:00|11621.1|11620.5|11619.4|11618.8|11621.8|11621|11619.1|11618.5|65
1761267000000|2025-10-24 00:50:00|11619.2|11618.6|11619.1|11618.5|11620.8|11620.1|11618.5|11617.9|120
1761267300000|2025-10-24 00:55:00|11619.6|11619|11618.4|11617.8|11619.6|11619|11618.2|11617.6|65
1761267600000|2025-10-24 01:00:00|11618.5|11617.9|11618.2|11617.3|11618.9|11618.3|11616.8|11616.2|120
1761267900000|2025-10-24 01:05:00|11618.3|11617.4|11616.3|11615.7|11618.8|11617.9|11616.2|11615.6|58
1761268200000|2025-10-24 01:10:00|11616.2|11615.6|11615.6|11615|11616.3|11615.7|11614.5|11613.9|46
1761268500000|2025-10-24 01:15:00|11615.7|11615.1|11614.5|11613.6|11615.8|11615.2|11614.2|11613.6|67
1761268800000|2025-10-24 01:20:00|11614.2|11613.4|11612.1|11611.5|11614.2|11613.6|11610.8|11610.2|106
1761269100000|2025-10-24 01:25:00|11612|11611.4|11612.3|11611.7|11613|11612.4|11611.7|11611.1|64
1761269400000|2025-10-24 01:30:00|11612.2|11611.6|11610.5|11609.6|11612.2|11611.6|11610|11609.4|110
1761269700000|2025-10-24 01:35:00|11610.4|11609.5|11611.5|11610.9|11612.2|11611.4|11610.3|11609.5|62
1761270000000|2025-10-24 01:40:00|11611.7|11611.1|11611.7|11611.1|11611.9|11611.3|11610.4|11609.8|80
1761270300000|2025-10-24 01:45:00|11611.5|11610.9|11611|11610.4|11611.6|11611|11610.6|11610|53
1761270600000|2025-10-24 01:50:00|11611.1|11610.5|11612.1|11611.5|11612.8|11611.9|11611.1|11610.4|57
1761270900000|2025-10-24 01:55:00|11612.2|11611.6|11610.1|11609.5|11612.3|11611.7|11609.5|11608.9|107
1761271200000|2025-10-24 02:00:00|11610.2|11609.6|11610.7|11610.1|11610.9|11610.3|11609.6|11609|59
1761271500000|2025-10-24 02:05:00|11610.6|11610|11611.9|11611.3|11611.9|11611.3|11610.1|11609.5|53
1761271800000|2025-10-24 02:10:00|11611.8|11611.2|11612.2|11611.6|11612.7|11612.1|11610.9|11610.3|54
1761272100000|2025-10-24 02:15:00|11612.3|11611.4|11611.1|11610.5|11612.5|11611.7|11611|11610.4|65
1761272400000|2025-10-24 02:20:00|11611|11610.4|11610|11609.4|11611.2|11610.6|11609.9|11609.3|54
1761272700000|2025-10-24 02:25:00|11609.9|11609.3|11609.1|11608.5|11609.9|11609.3|11609|11608.4|55
1761273000000|2025-10-24 02:30:00|11609.2|11608.6|11608.8|11608.2|11609.6|11609|11608.7|11608|44
1761273300000|2025-10-24 02:35:00|11608.9|11608|11609|11608.4|11609.7|11609.1|11608.3|11607.7|66
1761273600000|2025-10-24 02:40:00|11609.1|11608.5|11608.6|11608|11609.5|11608.9|11608.1|11607.5|189
1761273900000|2025-10-24 02:45:00|11608.5|11607.9|11608.8|11608.2|11609|11608.4|11608.4|11607.6|69
1761274200000|2025-10-24 02:50:00|11608.9|11608|11608.8|11608.2|11609.3|11608.4|11608.5|11607.9|65
1761274500000|2025-10-24 02:55:00|11608.7|11608.1|11608.5|11607.9|11609|11608.4|11608.2|11607.6|76
1761274800000|2025-10-24 03:00:00|11608.4|11607.8|11608.7|11608.1|11609|11608.2|11608.3|11607.5|54
1761275100000|2025-10-24 03:05:00|11608.9|11608.3|11608.4|11607.5|11609.2|11608.4|11608.3|11607.4|55
1761275400000|2025-10-24 03:10:00|11608.3|11607.4|11608.5|11607.9|11608.6|11608|11608.1|11607.4|50
1761275700000|2025-10-24 03:15:00|11608.3|11607.7|11608.2|11607.6|11608.7|11608.1|11607.6|11607|53
1761276000000|2025-10-24 03:20:00|11608.1|11607.5|11609.5|11608.9|11611|11610.4|11608.1|11607.4|61
1761276300000|2025-10-24 03:25:00|11609.6|11609|11610|11609.4|11610.3|11609.7|11609.6|11609|27
1761276600000|2025-10-24 03:30:00|11610.1|11609.5|11610.9|11610.3|11610.9|11610.3|11609.8|11609.2|61
1761276900000|2025-10-24 03:35:00|11611.2|11610.4|11610|11609.1|11611.3|11610.4|11609.6|11608.7|37
1761277200000|2025-10-24 03:40:00|11610.1|11609.2|11609.7|11609.1|11610.3|11609.7|11609.6|11608.7|46
1761277500000|2025-10-24 03:45:00|11609.6|11609|11610.2|11609.3|11610.2|11609.3|11609.6|11608.9|20
1761277800000|2025-10-24 03:50:00|11610.1|11609.2|11611.8|11610.9|11612.1|11611.5|11609.9|11609|66
1761278100000|2025-10-24 03:55:00|11611.6|11611|11609.7|11609.1|11611.6|11611|11609.7|11609.1|61
1761278400000|2025-10-24 04:00:00|11609.5|11608.9|11608.4|11607.5|11609.8|11608.9|11607.9|11607.3|64
1761278700000|2025-10-24 04:05:00|11608.3|11607.4|11607.8|11606.9|11608.3|11607.4|11606|11605.4|67
1761279000000|2025-10-24 04:10:00|11607.7|11607.1|11607.8|11607.2|11608.1|11607.5|11607.2|11606.6|40
1761279300000|2025-10-24 04:15:00|11607.6|11607|11607.3|11606.7|11608.2|11607.6|11607.1|11606.5|46
1761279600000|2025-10-24 04:20:00|11607.1|11606.5|11607.3|11606.4|11607.4|11606.6|11606.2|11605.6|57
1761279900000|2025-10-24 04:25:00|11607.2|11606.3|11606.9|11606.3|11607.6|11606.7|11606.5|11605.7|57
1761280200000|2025-10-24 04:30:00|11607|11606.4|11608.1|11607.2|11608.2|11607.3|11606.7|11606.1|41
1761280500000|2025-10-24 04:35:00|11608|11607.1|11607.8|11606.9|11608.3|11607.4|11607.3|11606.4|49
1761280800000|2025-10-24 04:40:00|11607.9|11607|11607.2|11606.6|11608.3|11607.4|11607.1|11606.5|45
1761281100000|2025-10-24 04:45:00|11607.1|11606.5|11606.8|11605.9|11607.2|11606.6|11606.5|11605.8|30
1761281400000|2025-10-24 04:50:00|11606.2|11605.3|11606.9|11606.3|11607.5|11606.6|11606.2|11605.3|35
1761281700000|2025-10-24 04:55:00|11607|11606.4|11608|11607.4|11608.5|11607.8|11606.9|11606.3|71
1761282000000|2025-10-24 05:00:00|11608.2|11607.3|11607.4|11606.8|11608.5|11607.6|11606.6|11606|62
1761282300000|2025-10-24 05:05:00|11607.3|11606.7|11607.2|11606.6|11607.9|11607.3|11606.7|11606|41
1761282600000|2025-10-24 05:10:00|11607.6|11607|11607.2|11606.3|11608.2|11607.6|11607|11606.2|62
1761282900000|2025-10-24 05:15:00|11607.1|11606.2|11607.1|11606.2|11607.3|11606.6|11606.5|11605.6|39
1761283200000|2025-10-24 05:20:00|11607.2|11606.3|11606.5|11605.9|11607.4|11606.8|11606.2|11605.6|43
1761283500000|2025-10-24 05:25:00|11606.7|11605.8|11602.9|11602.3|11606.7|11605.8|11602.7|11602.1|99
1761283800000|2025-10-24 05:30:00|11602.8|11602.2|11604.3|11603.7|11605.1|11604.2|11602.5|11601.9|104
1761284100000|2025-10-24 05:35:00|11604.6|11603.8|11605|11604.4|11605.4|11604.8|11603.3|11602.7|62
1761284400000|2025-10-24 05:40:00|11605.1|11604.5|11604.8|11604.2|11605.1|11604.5|11604|11603.2|58
1761284700000|2025-10-24 05:45:00|11604.7|11604.1|11605.7|11605.1|11606.9|11606.1|11604.7|11604.1|58
1761285000000|2025-10-24 05:50:00|11605.5|11604.9|11606.2|11605.6|11606.8|11606.1|11605.4|11604.8|50
1761285300000|2025-10-24 05:55:00|11606|11605.4|11605.5|11604.9|11606.5|11605.9|11605.1|11604.5|37
1761285600000|2025-10-24 06:00:00|11605.3|11604.7|11605.2|11604.6|11606.7|11606.1|11603.3|11602.7|223
1761285900000|2025-10-24 06:05:00|11605.3|11604.7|11603.4|11602.5|11606|11605.4|11603.3|11602.4|125
1761286200000|2025-10-24 06:10:00|11603.5|11602.6|11601.9|11601.3|11604.1|11603.2|11601.5|11600.9|184
1761286500000|2025-10-24 06:15:00|11602.1|11601.5|11602.7|11602.1|11603.4|11602.8|11602|11601.1|113
1761286800000|2025-10-24 06:20:00|11602.9|11602.3|11606|11605.4|11606|11605.4|11602.9|11602.3|147
1761287100000|2025-10-24 06:25:00|11606.1|11605.5|11607.8|11606.9|11608.4|11607.8|11606|11605.4|164
1761287400000|2025-10-24 06:30:00|11607.7|11606.8|11610|11609.1|11610.2|11609.3|11606.6|11605.7|231
1761287700000|2025-10-24 06:35:00|11610.2|11609.3|11610.2|11609.3|11611.4|11610.5|11609.1|11608.2|157
1761288000000|2025-10-24 06:40:00|11610.1|11609.2|11611.4|11610.5|11611.6|11610.8|11609.3|11608.4|108
1761288300000|2025-10-24 06:45:00|11611.5|11610.6|11609.8|11609.2|11612.5|11611.7|11609.8|11609.2|126
1761288600000|2025-10-24 06:50:00|11609.7|11609.1|11611.5|11610.9|11611.9|11611.3|11609.2|11608.6|111
1761288900000|2025-10-24 06:55:00|11611.2|11610.6|11614.5|11613.6|11614.8|11614.1|11608.9|11608.3|176
1761289200000|2025-10-24 07:00:00|11614.4|11613.5|11612.8|11612.2|11617.1|11616.5|11612.3|11611.7|302
1761289500000|2025-10-24 07:05:00|11612.9|11612.3|11610.2|11609.6|11613.5|11612.9|11608.9|11608.3|242
1761289800000|2025-10-24 07:10:00|11610.4|11609.8|11612|11610.6|11612.4|11611.5|11609.5|11608.9|204
1761290100000|2025-10-24 07:15:00|11611.8|11610.3|11609|11608.1|11611.8|11610.3|11605.2|11603.2|293
1761290400000|2025-10-24 07:20:00|11609.5|11608.6|11604.4|11603.5|11609.8|11608.9|11602.7|11601.8|252
1761290700000|2025-10-24 07:25:00|11604.3|11603.4|11608.2|11606.9|11608.5|11607.5|11604.1|11603.2|210
1761291000000|2025-10-24 07:30:00|11615|11609|11626.9|11626|11628|11627.3|11615|11609|842
1761291300000|2025-10-24 07:35:00|11626.8|11625.9|11623.3|11622.7|11628.2|11627.3|11623.2|11622.6|396
1761291600000|2025-10-24 07:40:00|11623.4|11622.8|11622.2|11621.6|11626.5|11625.9|11622.1|11621.5|317
1761291900000|2025-10-24 07:45:00|11622|11621.4|11618.1|11617.5|11624.6|11623.7|11618.1|11617.5|249
1761292200000|2025-10-24 07:50:00|11618|11617.4|11617.6|11617|11621.5|11620.9|11616.6|11615.7|244
1761292500000|2025-10-24 07:55:00|11617.7|11617.1|11619.5|11618.1|11619.5|11618.6|11617.1|11616.5|185
1761292800000|2025-10-24 08:00:00|11619.9|11618|11619.5|11618.9|11624|11623.4|11619.3|11617.9|267
1761293100000|2025-10-24 08:05:00|11619.4|11618.8|11616.1|11615.2|11619.6|11619|11615.3|11614.7|208
1761293400000|2025-10-24 08:10:00|11616|11615.1|11613.7|11613.1|11618.2|11617.3|11613.5|11612.9|219
1761293700000|2025-10-24 08:15:00|11613.6|11613|11613.1|11612.5|11615.3|11614.4|11609.5|11608.9|289
1761294000000|2025-10-24 08:20:00|11613.2|11612.6|11608.1|11607.5|11613.3|11612.7|11608|11607.4|198
1761294300000|2025-10-24 08:25:00|11607.8|11607.2|11609.1|11608.5|11609.8|11609.2|11607.1|11606.5|214
1761294600000|2025-10-24 08:30:00|11610|11609.4|11609.6|11609|11611.3|11610.5|11607|11606.4|293
1761294900000|2025-10-24 08:35:00|11609.5|11608.9|11610.4|11609.8|11612.7|11612.1|11609|11608.4|197
1761295200000|2025-10-24 08:40:00|11610.3|11609.7|11611.1|11610.5|11612.8|11612.2|11609.9|11609.3|139
1761295500000|2025-10-24 08:45:00|11610.4|11609.8|11609.3|11608.7|11611.1|11610.3|11609.1|11608.5|166
1761295800000|2025-10-24 08:50:00|11609.4|11608.8|11609.2|11608.6|11611.4|11610.8|11608.5|11607.9|118
1761296100000|2025-10-24 08:55:00|11609.5|11608.9|11610.6|11610|11612.5|11611.9|11609.2|11608.6|176
1761296400000|2025-10-24 09:00:00|11610.1|11609.5|11611|11610.4|11611.1|11610.5|11608|11607.4|181
1761296700000|2025-10-24 09:05:00|11610.9|11610.3|11608.8|11608.2|11610.9|11610.3|11608.6|11608|109
1761297000000|2025-10-24 09:10:00|11608.6|11608|11608.7|11607.8|11609.8|11608.9|11605.5|11604.9|202
1761297300000|2025-10-24 09:15:00|11608.9|11608|11610.2|11609.6|11610.5|11609.9|11606.9|11606|135
1761297600000|2025-10-24 09:20:00|11610.4|11609.8|11610.5|11609.9|11610.8|11610.2|11608.2|11607.6|127
1761297900000|2025-10-24 09:25:00|11610.6|11610|11608.1|11607.5|11610.7|11610.1|11607.7|11606.8|125
1761298200000|2025-10-24 09:30:00|11608.2|11607.6|11608|11607.4|11608.5|11607.9|11607.3|11606.7|82
1761298500000|2025-10-24 09:35:00|11608.1|11607.5|11606.2|11605.6|11609.4|11608.8|11606.2|11605.6|68
1761298800000|2025-10-24 09:40:00|11606.3|11605.7|11607.1|11606.5|11607.7|11607.1|11605.6|11605|102
1761299100000|2025-10-24 09:45:00|11607|11606.4|11609.2|11608.6|11609.2|11608.6|11606.9|11606.3|96
1761299400000|2025-10-24 09:50:00|11609.1|11608.5|11611.4|11610.8|11611.7|11611.1|11608.1|11607.5|111
1761299700000|2025-10-24 09:55:00|11611.6|11611|11612.3|11611.7|11613|11612.4|11610.5|11609.9|194
1761300000000|2025-10-24 10:00:00|11612.4|11611.8|11614.8|11614.2|11615|11614.4|11611.1|11610.5|155
1761300300000|2025-10-24 10:05:00|11615|11614.4|11615.1|11614.5|11615.5|11614.9|11613.9|11613.3|133
1761300600000|2025-10-24 10:10:00|11614.8|11614.2|11614.9|11614.3|11616.6|11615.7|11613.6|11612.7|139
1761300900000|2025-10-24 10:15:00|11615.1|11614.5|11614.5|11613.9|11615.4|11614.8|11613.7|11612.8|63
1761301200000|2025-10-24 10:20:00|11614.4|11613.8|11613.2|11612.6|11614.9|11614.3|11611.8|11611.2|123
1761301500000|2025-10-24 10:25:00|11613.3|11612.7|11614.8|11614.2|11615.5|11614.9|11613.2|11612.6|90
1761301800000|2025-10-24 10:30:00|11614.3|11613.7|11615.7|11615.1|11616.4|11615.5|11613.2|11612.6|114
1761302100000|2025-10-24 10:35:00|11615.8|11615.2|11614.7|11614.1|11615.9|11615.3|11614.2|11613.6|85
1761302400000|2025-10-24 10:40:00|11614.8|11614.2|11616.1|11615.5|11616.6|11616|11614.8|11614.2|94
1761302700000|2025-10-24 10:45:00|11616.2|11615.6|11613.5|11612.9|11616.2|11615.6|11613.4|11612.8|82
1761303000000|2025-10-24 10:50:00|11613.4|11612.8|11614|11613.4|11614.8|11614.2|11613|11612.4|84
1761303300000|2025-10-24 10:55:00|11614.2|11613.6|11613|11612.4|11614.6|11614|11612.6|11612|93
1761303600000|2025-10-24 11:00:00|11613.1|11612.5|11609.3|11608.7|11613.7|11613.1|11607.6|11607|221
1761303900000|2025-10-24 11:05:00|11609|11608.4|11611.7|11611.1|11612.2|11611.6|11608.1|11607.5|141
1761304200000|2025-10-24 11:10:00|11611.8|11611.2|11613.2|11612.6|11614.9|11614.3|11611.7|11611.1|139
1761304500000|2025-10-24 11:15:00|11612.6|11612|11614.5|11613.9|11614.6|11614|11611|11610.4|123
1761304800000|2025-10-24 11:20:00|11614.4|11613.8|11612.6|11612|11616.1|11615.3|11612.5|11611.9|243
1761305100000|2025-10-24 11:25:00|11612.4|11611.8|11609.9|11609.3|11612.4|11611.8|11609.2|11608.6|164
1761305400000|2025-10-24 11:30:00|11609.8|11609.2|11611.4|11610.8|11612.8|11612.2|11608.8|11608.2|114
1761305700000|2025-10-24 11:35:00|11611.5|11610.9|11612.5|11611.9|11614.8|11614.2|11611.5|11610.9|166
1761306000000|2025-10-24 11:40:00|11612|11611.4|11610|11609.4|11612.6|11612|11609.5|11608.9|122
1761306300000|2025-10-24 11:45:00|11610.1|11609.5|11610|11609.4|11610.2|11609.6|11608.8|11608.1|80
1761306600000|2025-10-24 11:50:00|11610.1|11609.5|11609.3|11608.7|11612|11611.4|11609.3|11608.7|163
1761306900000|2025-10-24 11:55:00|11609|11608.4|11615.6|11615|11615.6|11615|11608.7|11608.1|272
1761307200000|2025-10-24 12:00:00|11616|11615.4|11615.9|11615.3|11618.6|11618|11614.4|11613.8|319
1761307500000|2025-10-24 12:05:00|11616.1|11615.5|11612.4|11611.8|11616.6|11616|11612.4|11611.8|153
1761307800000|2025-10-24 12:10:00|11612.5|11611.9|11613|11612.4|11614.5|11613.9|11611.6|11611|169
1761308100000|2025-10-24 12:15:00|11613.3|11612.7|11615.2|11614.6|11616.1|11615.3|11611.8|11611.2|222
1761308400000|2025-10-24 12:20:00|11614.9|11614.3|11612.4|11611.5|11615.2|11614.6|11609.3|11608.7|223
1761308700000|2025-10-24 12:25:00|11612.5|11611.6|11616.4|11610.4|11617|11613.6|11612.1|11609.6|192
1761309000000|2025-10-24 12:30:00|11616.3|11610.3|11642.4|11641.8|11653.2|11647.2|11616.2|11610.2|2142
1761309300000|2025-10-24 12:35:00|11642.6|11642|11636.9|11636|11648|11647.3|11634.2|11633.6|1215
1761309600000|2025-10-24 12:40:00|11636|11635.4|11642.4|11641.8|11643|11642.2|11634.6|11634|934
1761309900000|2025-10-24 12:45:00|11642.3|11641.7|11630.4|11629.8|11643.1|11642.5|11629.1|11628.5|786
1761310200000|2025-10-24 12:50:00|11630.8|11630.2|11632.7|11632.1|11635.9|11635.3|11630.3|11629.7|650
1761310500000|2025-10-24 12:55:00|11632.8|11632.2|11634.8|11634.2|11636.2|11635.6|11631.1|11630.5|492
1761310800000|2025-10-24 13:00:00|11634.9|11634.3|11640|11639.4|11640.4|11639.8|11630.6|11630|570
1761311100000|2025-10-24 13:05:00|11640.1|11639.5|11642.7|11642.1|11643.2|11642.6|11638.8|11638.2|388
1761311400000|2025-10-24 13:10:00|11642.9|11642.3|11635|11634.1|11643.8|11643.2|11634.8|11634.1|416
1761311700000|2025-10-24 13:15:00|11634.8|11633.9|11632.2|11631.6|11635.1|11634.5|11630.3|11629.7|305
1761312000000|2025-10-24 13:20:00|11632.3|11631.7|11629.7|11629.1|11632.3|11631.7|11627|11626.4|458
1761312300000|2025-10-24 13:25:00|11629.6|11629|11633.5|11632.6|11634.4|11633.6|11629.5|11628.9|380
1761312600000|2025-10-24 13:30:00|11633.6|11632.7|11632.6|11632|11637|11636.4|11632.1|11631.5|465
1761312900000|2025-10-24 13:35:00|11632.9|11632.3|11632.5|11631.9|11634.3|11633.5|11628.5|11627.9|472
1761313200000|2025-10-24 13:40:00|11632.4|11631.8|11635.1|11633.4|11637.2|11636.6|11631.3|11630.7|333
1761313500000|2025-10-24 13:45:00|11629.3|11624.7|11624.5|11623.9|11630.2|11629.3|11622.3|11621.7|677
1761313800000|2025-10-24 13:50:00|11624.2|11623.6|11627|11626.4|11627.8|11626.9|11621.1|11620.5|543
1761314100000|2025-10-24 13:55:00|11626.9|11626.3|11627.5|11624.5|11627.5|11626.5|11623.7|11623.1|272
1761314400000|2025-10-24 14:00:00|11627.4|11625.7|11624|11623.4|11628.9|11628.2|11623.4|11622.8|495
1761314700000|2025-10-24 14:05:00|11623.9|11623.3|11624.7|11624.1|11626|11625.4|11621|11620.1|445
1761315000000|2025-10-24 14:10:00|11625|11624.4|11633|11632.4|11634|11633.1|11625|11624.4|416
1761315300000|2025-10-24 14:15:00|11632.9|11632.3|11632.8|11632.2|11635.4|11634.8|11631.4|11630.5|311
1761315600000|2025-10-24 14:20:00|11632.9|11632.3|11633.4|11632.8|11635.9|11635.3|11631.8|11631.2|277
1761315900000|2025-10-24 14:25:00|11633.3|11632.7|11627|11626.4|11633.6|11633|11626.6|11626|309
1761316200000|2025-10-24 14:30:00|11626.3|11626.1|11625.4|11624.8|11628.6|11627.7|11621.6|11621|443
1761316500000|2025-10-24 14:35:00|11625.5|11624.9|11627.5|11626.9|11629.1|11628.5|11624.5|11623.9|274
1761316800000|2025-10-24 14:40:00|11627.6|11627|11627.5|11626.9|11628.8|11628.2|11626.3|11625.7|269
1761317100000|2025-10-24 14:45:00|11627.6|11627|11623.5|11622.9|11628.3|11627.7|11623.2|11622.6|314
1761317400000|2025-10-24 14:50:00|11623.3|11622.7|11621|11620.4|11625.9|11625.3|11618.9|11618.3|396
1761317700000|2025-10-24 14:55:00|11620.8|11620.2|11626|11625.4|11626.3|11625.7|11620.8|11620.2|378
1761318000000|2025-10-24 15:00:00|11625.8|11625.2|11628.5|11627.9|11629.1|11628.5|11625.7|11625.1|305
1761318300000|2025-10-24 15:05:00|11628.6|11628|11630.4|11629.8|11631.7|11631|11627.4|11626.8|301
1761318600000|2025-10-24 15:10:00|11630.5|11629.9|11630.9|11630.3|11632.8|11632.2|11629.9|11629.3|217
1761318900000|2025-10-24 15:15:00|11631|11630.4|11630.7|11630.1|11631.9|11631.3|11629.9|11629|213
1761319200000|2025-10-24 15:20:00|11631.1|11630.5|11632.4|11631.5|11632.4|11631.5|11629.3|11628.4|198
1761319500000|2025-10-24 15:25:00|11632.3|11631.4|11634.3|11633.4|11634.3|11633.4|11631.3|11630.7|244
1761319800000|2025-10-24 15:30:00|11634.5|11633.6|11629.6|11629|11636.1|11635.2|11629.3|11628.4|226
1761320100000|2025-10-24 15:35:00|11629.5|11628.9|11627.2|11626.6|11629.9|11629.3|11626.8|11626|172
1761320400000|2025-10-24 15:40:00|11627.5|11626.9|11629.8|11629.2|11630|11629.4|11625|11624.4|208
1761320700000|2025-10-24 15:45:00|11630|11629.4|11624.1|11623.5|11630.1|11629.5|11623.2|11622.6|334
1761321000000|2025-10-24 15:50:00|11624|11623.4|11623.6|11623|11625.3|11624.7|11622.1|11621.5|236
1761321300000|2025-10-24 15:55:00|11623.5|11622.9|11625.8|11625.2|11627|11626.4|11623.3|11622.7|254
1761321600000|2025-10-24 16:00:00|11625.7|11625.1|11623.8|11623.2|11627.3|11626.7|11623.8|11623.2|146
1761321900000|2025-10-24 16:05:00|11623.9|11623.3|11625.8|11625.2|11626.7|11626.1|11623.7|11623.1|119
1761322200000|2025-10-24 16:10:00|11625.9|11625.3|11626.7|11626.1|11628.1|11627.5|11624.7|11624.1|149
1761322500000|2025-10-24 16:15:00|11626.6|11626|11625.8|11625.2|11626.6|11626|11624.3|11623.7|89
1761322800000|2025-10-24 16:20:00|11625.9|11625.3|11624|11623.4|11627.3|11626.7|11624|11623.4|110
1761323100000|2025-10-24 16:25:00|11623.9|11623.3|11625.6|11625|11626|11625.4|11623.3|11622.4|86
1761323400000|2025-10-24 16:30:00|11625.7|11625.1|11624.6|11624|11626|11625.4|11623.7|11623.1|129
1761323700000|2025-10-24 16:35:00|11624.5|11623.9|11623.1|11622.5|11624.9|11624.3|11623.1|11622.5|83
1761324000000|2025-10-24 16:40:00|11623.2|11622.6|11623.8|11623.2|11623.8|11623.2|11621.7|11621.1|102
1761324300000|2025-10-24 16:45:00|11623.6|11623|11624.8|11624.2|11625|11624.4|11623.6|11623|109
1761324600000|2025-10-24 16:50:00|11624.9|11624.3|11626.6|11626|11626.8|11626.2|11624.6|11624|89
1761324900000|2025-10-24 16:55:00|11626.9|11626.3|11626|11625.4|11627|11626.4|11625.1|11624.5|95
1761325200000|2025-10-24 17:00:00|11625.9|11625.3|11627.8|11627.2|11628.7|11628.1|11625.9|11625.3|81
1761325500000|2025-10-24 17:05:00|11627.9|11627.3|11629.7|11629.1|11630|11629.4|11627.8|11627.2|62
1761325800000|2025-10-24 17:10:00|11629.9|11629.3|11629.5|11628.9|11632|11631.4|11629.4|11628.8|85
1761326100000|2025-10-24 17:15:00|11629.6|11629|11628.1|11627.5|11629.6|11629|11627.8|11627.2|92
1761326400000|2025-10-24 17:20:00|11628.3|11627.7|11628.3|11627.7|11628.6|11628|11627.4|11626.8|81
1761326700000|2025-10-24 17:25:00|11628.4|11627.8|11628.6|11628|11629.6|11629|11628|11627.4|61
1761327000000|2025-10-24 17:30:00|11628.3|11627.7|11629.7|11629.1|11629.8|11629.2|11627.5|11626.9|52
1761327300000|2025-10-24 17:35:00|11629.6|11629|11630.4|11629.8|11631|11630.4|11629.6|11628.8|69
1761327600000|2025-10-24 17:40:00|11630.5|11629.9|11628.4|11627.8|11630.5|11629.9|11628|11627.4|63
1761327900000|2025-10-24 17:45:00|11628.5|11627.9|11625.8|11625.2|11628.8|11628.2|11625.8|11625.2|77
1761328200000|2025-10-24 17:50:00|11625.9|11625.3|11625.5|11624.9|11627|11626.4|11625.2|11624.6|55
1761328500000|2025-10-24 17:55:00|11625.4|11624.8|11627.8|11627.2|11629.4|11628.8|11625.1|11624.5|109
1761328800000|2025-10-24 18:00:00|11627.9|11627.3|11627.3|11626.7|11628.3|11627.7|11625.3|11624.7|119
1761329100000|2025-10-24 18:05:00|11627.2|11626.6|11627.8|11627.2|11627.9|11627.3|11626|11625.4|55
1761329400000|2025-10-24 18:10:00|11627.9|11627.3|11627|11626.4|11628.3|11627.7|11626.4|11625.8|64
1761329700000|2025-10-24 18:15:00|11626.8|11626.2|11626.8|11626.2|11627.2|11626.6|11626.4|11625.8|36
1761330000000|2025-10-24 18:20:00|11626.5|11625.9|11626.1|11625.5|11627.8|11627.2|11625.8|11625.2|73
1761330300000|2025-10-24 18:25:00|11626.2|11625.6|11626.1|11625.5|11626.9|11626.3|11625.3|11624.7|75
1761330600000|2025-10-24 18:30:00|11625.9|11625.3|11626.5|11625.9|11626.5|11625.9|11625.3|11624.7|85
1761330900000|2025-10-24 18:35:00|11626.4|11625.8|11626|11625.4|11626.6|11626|11625.3|11624.7|55
1761331200000|2025-10-24 18:40:00|11625.9|11625.3|11626.4|11625.8|11627.3|11626.7|11625.3|11624.7|94
1761331500000|2025-10-24 18:45:00|11626.2|11625.6|11627.7|11627.1|11627.7|11627.1|11625.6|11624.7|67
1761331800000|2025-10-24 18:50:00|11627.9|11627.3|11626.4|11625.8|11627.9|11627.3|11626.1|11625.5|52
1761332100000|2025-10-24 18:55:00|11626.3|11625.7|11626.3|11625.7|11627.8|11627.2|11626.3|11625.7|107
1761332400000|2025-10-24 19:00:00|11626.5|11625.9|11627.7|11627.1|11628.3|11627.7|11626.3|11625.7|105
1761332700000|2025-10-24 19:05:00|11627.8|11627.2|11629|11628.4|11629.2|11628.6|11626.7|11626.1|55
1761333000000|2025-10-24 19:10:00|11629.1|11628.5|11627.9|11627.3|11629.3|11628.7|11627.3|11626.7|63
1761333300000|2025-10-24 19:15:00|11628.1|11627.5|11628.1|11627.5|11629.6|11629|11627.8|11627.2|64
1761333600000|2025-10-24 19:20:00|11628.2|11627.6|11628.7|11628.1|11629.1|11628.5|11627.7|11627.1|47
1761333900000|2025-10-24 19:25:00|11628.3|11627.7|11627.5|11626.9|11629.1|11628.5|11627.4|11626.8|51
1761334200000|2025-10-24 19:30:00|11627.4|11626.8|11626.8|11626.2|11627.4|11626.8|11626.1|11625.5|36
1761334500000|2025-10-24 19:35:00|11626.9|11626.3|11628.2|11627.6|11628.2|11627.6|11626.5|11625.6|54
1761334800000|2025-10-24 19:40:00|11628.3|11627.7|11629.6|11628.7|11629.8|11629|11628.1|11627.4|83
1761335100000|2025-10-24 19:45:00|11629.7|11628.8|11630.1|11629.5|11630.4|11629.7|11629|11628.4|40
1761335400000|2025-10-24 19:50:00|11630.2|11629.6|11630.9|11630.3|11631.1|11630.5|11629.3|11628.7|86
1761335700000|2025-10-24 19:55:00|11630.8|11630.2|11631.5|11630.9|11633.4|11632.8|11630.4|11629.8|150
1761336000000|2025-10-24 20:00:00|11631.9|11631.3|11633.2|11632.3|11633.7|11632.8|11631.3|11630.7|150
1761336300000|2025-10-24 20:05:00|11633.3|11632.4|11632.9|11632|11635.8|11634.9|11632.8|11631.9|97
1761336600000|2025-10-24 20:10:00|11632.8|11631.9|11635.1|11634.2|11635.2|11634.3|11632.8|11631.9|77
1761336900000|2025-10-24 20:15:00|11635.3|11634.4|11635.5|11634.6|11636|11635.1|11635.1|11634.2|114
1761337200000|2025-10-24 20:20:00|11635.7|11634.8|11634.3|11633.4|11636.1|11635.2|11634.2|11633.3|111
1761337500000|2025-10-24 20:25:00|11634.2|11633.3|11633.1|11632.2|11634.7|11633.8|11633|11632.1|155
1761337800000|2025-10-24 20:30:00|11633|11632.1|11629.4|11628.5|11633.1|11632.2|11629.4|11628.5|75
1761338100000|2025-10-24 20:35:00|11629.7|11628.8|11627.2|11626.3|11630.1|11629.2|11627.1|11626.2|102
1761338400000|2025-10-24 20:40:00|11627.6|11626.7|11622.2|11621.3|11628|11627.1|11622.1|11621.2|179
1761338700000|2025-10-24 20:45:00|11622.3|11621.4|11629.3|11628.4|11629.7|11628.8|11621.8|11620.9|304
1761339000000|2025-10-24 20:50:00|11629.4|11628.5|11629.1|11625.4|11631.7|11629.9|11627.2|11625.2|479
1761339300000|2025-10-24 20:55:00|11629.5|11625|11630.6|11624.1|11631.3|11627.7|11627.2|11621.7|841
1761512400000|2025-10-26 21:00:00|11636|11635.1|11635.9|11635|11636.4|11635.5|11635.2|11624.9|31
1761512700000|2025-10-26 21:05:00|11635.6|11634.7|11636.1|11635.2|11636.1|11635.2|11635.4|11629.2|25
1761513000000|2025-10-26 21:10:00|11635.9|11635|11636|11635.1|11636.2|11635.3|11635.6|11634.7|10
1761513300000|2025-10-26 21:15:00|11636.1|11635.2|11636|11635.1|11636.2|11635.3|11635.8|11634.9|13
1761513600000|2025-10-26 21:20:00|11635.9|11635|11635.6|11634.7|11635.9|11635|11635.6|11634.7|9
1761513900000|2025-10-26 21:25:00|11635.8|11634.9|11638.8|11631.7|11640.4|11635.9|11635.7|11631.7|79
1761514200000|2025-10-26 21:30:00|11638.6|11631.6|11639.5|11633.8|11640|11634|11638.1|11630.1|151
1761514500000|2025-10-26 21:35:00|11639.6|11633.7|11638.8|11634|11640|11634.3|11638.7|11633.7|50
1761514800000|2025-10-26 21:40:00|11638.9|11634.1|11638.8|11630.3|11639.4|11634.1|11634.9|11629.2|113
1761515100000|2025-10-26 21:45:00|11639|11630.4|11635.4|11624.4|11639.8|11630.4|11632.4|11623.7|226
1761515400000|2025-10-26 21:50:00|11635.3|11624.3|11636|11626.2|11636|11626.3|11631.6|11622.8|142
1761515700000|2025-10-26 21:55:00|11636.3|11625.9|11637.9|11626.3|11639.9|11631.7|11634.5|11625.8|199
1761516000000|2025-10-26 22:00:00|11638.3|11626.7|11630.5|11629|11638.7|11629.2|11627.2|11622.7|246
1761516300000|2025-10-26 22:05:00|11630.6|11629.1|11630.4|11628.5|11633|11631.2|11627.8|11626|167
1761516600000|2025-10-26 22:10:00|11629.9|11628.2|11629.9|11628|11631.9|11630.1|11628.4|11626.6|167
1761516900000|2025-10-26 22:15:00|11630|11628.1|11630.6|11629.1|11630.8|11629.3|11629.1|11627.6|95
1761517200000|2025-10-26 22:20:00|11630.4|11628.9|11634.2|11632.7|11634.6|11633.1|11628.6|11627|109
1761517500000|2025-10-26 22:25:00|11634.1|11632.6|11630.8|11629.3|11636.7|11635.2|11630.5|11629|113
1761517800000|2025-10-26 22:30:00|11631|11629.5|11629.9|11628.4|11631.3|11629.8|11628.9|11627.4|137
1761518100000|2025-10-26 22:35:00|11630|11628.5|11631.4|11629.9|11631.4|11629.9|11630|11628.5|57
1761518400000|2025-10-26 22:40:00|11631|11629.5|11631.5|11630|11634.3|11632.8|11631|11629.5|112
1761518700000|2025-10-26 22:45:00|11631.7|11630.2|11630.6|11629.1|11632.1|11630.6|11630.1|11628.6|69
1761519000000|2025-10-26 22:50:00|11630.7|11629.2|11630.6|11629.1|11631|11629.5|11630.3|11628.8|49
1761519300000|2025-10-26 22:55:00|11630.7|11629.2|11629.8|11628.3|11631.1|11629.6|11629.8|11628.3|37
1761519600000|2025-10-26 23:00:00|11629.5|11628|11628.3|11626.8|11630.1|11628.6|11626.5|11625|77
1761519900000|2025-10-26 23:05:00|11627.8|11626.9|11627.8|11627.2|11629.5|11628.6|11627|11626.4|60
1761520200000|2025-10-26 23:10:00|11627.9|11627.3|11628.5|11627.6|11628.9|11628|11626.9|11626|60
1761520500000|2025-10-26 23:15:00|11628.9|11628|11630.4|11629.5|11631.1|11630.2|11628.5|11627.6|55
1761520800000|2025-10-26 23:20:00|11630.5|11629.6|11631.1|11630.2|11631.7|11630.8|11629.3|11628.4|56
1761521100000|2025-10-26 23:25:00|11631|11630.1|11631|11630.1|11631.6|11630.7|11629.2|11628.3|49
1761521400000|2025-10-26 23:30:00|11630.6|11629.7|11631.4|11630.5|11632|11631.1|11630.4|11629.5|73
1761521700000|2025-10-26 23:35:00|11631.5|11630.6|11632.1|11631.2|11633.7|11632.8|11630.9|11630|83
1761522000000|2025-10-26 23:40:00|11632.2|11631.3|11631.5|11630.6|11632.6|11631.7|11631.1|11630.2|100
1761522300000|2025-10-26 23:45:00|11631.7|11630.8|11630.1|11629.2|11632.3|11631.4|11629.3|11628.4|102
1761522600000|2025-10-26 23:50:00|11630.2|11629.3|11631.1|11630.2|11631.4|11630.5|11629.2|11628.3|50
1761522900000|2025-10-26 23:55:00|11630.8|11629.9|11632|11631.1|11632.7|11631.8|11630.5|11629.6|79
1761523200000|2025-10-27 00:00:00|11631.7|11630.8|11631.5|11630.9|11633.7|11633.1|11630.9|11630|185
1761523500000|2025-10-27 00:05:00|11631.1|11630.5|11630.4|11629.8|11631.1|11630.5|11629.4|11628.8|110
1761523800000|2025-10-27 00:10:00|11630.7|11630|11628.3|11627.7|11630.7|11630|11628.2|11627.6|89
1761524100000|2025-10-27 00:15:00|11628.8|11628.2|11630.7|11630.1|11630.8|11630.2|11628.6|11628|91
1761524400000|2025-10-27 00:20:00|11630.8|11630.2|11631.9|11631.3|11632.4|11631.8|11629.6|11629|75
1761524700000|2025-10-27 00:25:00|11631.8|11631.2|11631.8|11631.2|11632.1|11631.5|11630.7|11630.1|75
1761525000000|2025-10-27 00:30:00|11631.6|11631|11634.2|11633.6|11634.6|11634|11631.6|11631|78
1761525300000|2025-10-27 00:35:00|11634.1|11633.5|11633.1|11632.5|11634.7|11634.1|11632.9|11632.3|75
1761525600000|2025-10-27 00:40:00|11633.2|11632.6|11634.5|11633.9|11634.5|11633.9|11632.7|11632.1|84
1761525900000|2025-10-27 00:45:00|11634.2|11633.6|11634.7|11633.8|11636|11635.4|11633.6|11633|146
1761526200000|2025-10-27 00:50:00|11634.6|11633.7|11636.3|11635.7|11638|11637.4|11634.6|11633.7|144
1761526500000|2025-10-27 00:55:00|11636|11635.4|11635.4|11634.8|11636.8|11636.2|11635.4|11634.8|87
1761526800000|2025-10-27 01:00:00|11635.6|11635|11636.8|11636.2|11637|11636.3|11633.9|11633.3|141
1761527100000|2025-10-27 01:05:00|11636.9|11636.3|11640.5|11639.9|11640.8|11640.2|11636.9|11636.3|181
1761527400000|2025-10-27 01:10:00|11640.4|11639.8|11644.6|11643.7|11646.1|11645.4|11640.4|11639.8|190
1761527700000|2025-10-27 01:15:00|11644.4|11643.5|11648|11647.1|11648.5|11647.6|11644.2|11643.5|166
1761528000000|2025-10-27 01:20:00|11647.9|11647|11644|11643.4|11647.9|11647|11644|11643.4|101
1761528300000|2025-10-27 01:25:00|11643.8|11643.2|11646.5|11645.6|11647|11646.2|11643.7|11643.1|100
1761528600000|2025-10-27 01:30:00|11646.4|11645.5|11644|11643.4|11646.4|11645.6|11643.6|11643|125
1761528900000|2025-10-27 01:35:00|11643.9|11643.3|11642.1|11641.5|11644.3|11643.7|11640.6|11640|138
1761529200000|2025-10-27 01:40:00|11642.2|11641.6|11640.9|11640.3|11642.3|11641.7|11639.8|11639.2|95
1761529500000|2025-10-27 01:45:00|11641|11640.4|11637.7|11637.1|11641.6|11641|11637.7|11637.1|72
1761529800000|2025-10-27 01:50:00|11638|11637.4|11639.2|11638.6|11639.8|11639.2|11637.8|11637.2|70
1761530100000|2025-10-27 01:55:00|11639.4|11638.8|11639.6|11639|11640.4|11639.8|11639.1|11638.5|81
1761530400000|2025-10-27 02:00:00|11639.4|11638.8|11639|11638.4|11640.2|11639.6|11637.5|11636.9|86
1761530700000|2025-10-27 02:05:00|11639.1|11638.5|11634.4|11633.8|11639.9|11639|11634.1|11633.5|82
1761531000000|2025-10-27 02:10:00|11634.5|11633.9|11633.2|11632.6|11634.5|11633.9|11632.9|11632.3|53
1761531300000|2025-10-27 02:15:00|11633.6|11633|11632.8|11632.2|11633.7|11633.1|11632.8|11632.2|34
1761531600000|2025-10-27 02:20:00|11632.7|11632.1|11632.3|11631.7|11633|11632.4|11632|11631.4|55
1761531900000|2025-10-27 02:25:00|11632.2|11631.6|11632.4|11631.8|11633.5|11632.8|11631.8|11631.2|54
1761532200000|2025-10-27 02:30:00|11632.7|11632.1|11631.9|11631.3|11632.7|11632.1|11630.8|11630.2|52
1761532500000|2025-10-27 02:35:00|11631.8|11631.2|11631.1|11630.5|11632.2|11631.6|11631|11630.4|39
1761532800000|2025-10-27 02:40:00|11631.2|11630.6|11631.4|11630.8|11631.8|11631.2|11631|11630.4|30
1761533100000|2025-10-27 02:45:00|11631.3|11630.7|11630.9|11630.3|11631.3|11630.7|11630.8|11630|43
1761533400000|2025-10-27 02:50:00|11630.8|11630.2|11631.2|11630.6|11631.5|11630.9|11630.5|11629.8|30
1761533700000|2025-10-27 02:55:00|11631.6|11631|11631.5|11630.9|11632.7|11631.8|11631.2|11630.6|101
1761534000000|2025-10-27 03:00:00|11631.4|11630.8|11631.5|11630.9|11633.2|11632.3|11631.1|11630.4|81
1761534300000|2025-10-27 03:05:00|11631.2|11630.6|11631.3|11630.7|11631.9|11631.3|11630.8|11630.2|49
1761534600000|2025-10-27 03:10:00|11631.4|11630.8|11631.5|11630.9|11631.7|11631.1|11630.7|11630.1|67
1761534900000|2025-10-27 03:15:00|11631.4|11630.8|11631.5|11630.9|11631.5|11630.9|11630.2|11629.4|38
1761535200000|2025-10-27 03:20:00|11631.6|11631|11632|11631.1|11633|11632.2|11631.6|11631|62
1761535500000|2025-10-27 03:25:00|11632.1|11631.2|11631.4|11630.8|11632.1|11631.2|11630.8|11630.2|40
1761535800000|2025-10-27 03:30:00|11631.5|11630.9|11631.2|11630.6|11632|11631.2|11630.6|11630|51
1761536100000|2025-10-27 03:35:00|11631.5|11630.9|11631|11630.4|11631.8|11631.2|11630.9|11630.3|30
1761536400000|2025-10-27 03:40:00|11631.1|11630.5|11630.9|11630.3|11631.6|11631|11630.8|11630.2|39
1761536700000|2025-10-27 03:45:00|11631.1|11630.5|11630.9|11630.3|11631.4|11630.7|11630.7|11630.1|26
1761537000000|2025-10-27 03:50:00|11630.8|11630.2|11629.3|11628.7|11631.1|11630.5|11629.2|11628.6|30
1761537300000|2025-10-27 03:55:00|11629.4|11628.8|11628.7|11627.8|11629.7|11629.1|11627.6|11627|107
1761537600000|2025-10-27 04:00:00|11628.6|11627.7|11625.7|11625.1|11628.6|11627.8|11625.7|11625.1|86
1761537900000|2025-10-27 04:05:00|11625.8|11625.2|11622.7|11622.1|11625.8|11625.2|11622.6|11622|79
1761538200000|2025-10-27 04:10:00|11622.8|11622.2|11623.3|11622.7|11623.7|11623.1|11622.5|11621.9|33
1761538500000|2025-10-27 04:15:00|11623.2|11622.6|11622.3|11621.7|11623.9|11623|11622.3|11621.7|33
1761538800000|2025-10-27 04:20:00|11622.6|11621.4|11622.3|11621.7|11622.6|11621.7|11621.6|11621|47
1761539100000|2025-10-27 04:25:00|11622.4|11621.8|11623.7|11623.1|11625|11624.1|11622.3|11621.7|69
1761539400000|2025-10-27 04:30:00|11623.9|11623|11624|11623.1|11624.5|11623.8|11623.7|11622.9|31
1761539700000|2025-10-27 04:35:00|11624.1|11623.2|11621.8|11621.2|11624.1|11623.2|11621.4|11620.8|38
1761540000000|2025-10-27 04:40:00|11621.7|11621.1|11622.8|11621.9|11622.9|11622|11621.7|11621.1|48
1761540300000|2025-10-27 04:45:00|11622.7|11621.8|11622.2|11621.6|11622.7|11622.1|11621.5|11620.9|43
1761540600000|2025-10-27 04:50:00|11622.1|11621.5|11622.7|11622.1|11622.7|11622.1|11621.5|11620.9|59
1761540900000|2025-10-27 04:55:00|11622.6|11622|11624.6|11624|11624.7|11624.1|11622.2|11621.6|73
1761541200000|2025-10-27 05:00:00|11624.9|11624.3|11624.5|11623.9|11626.6|11626|11624.5|11623.9|105
1761541500000|2025-10-27 05:05:00|11624.4|11623.8|11624.4|11623.8|11624.5|11623.9|11622.9|11622.3|59
1761541800000|2025-10-27 05:10:00|11623.9|11623.3|11622.7|11622.1|11624.1|11623.5|11622.2|11621.6|52
1761542100000|2025-10-27 05:15:00|11622.8|11622.2|11622.5|11621.9|11623|11622.4|11621.3|11620.7|51
1761542400000|2025-10-27 05:20:00|11622.4|11621.8|11622.6|11622|11623.5|11622.9|11622.3|11621.7|45
1761542700000|2025-10-27 05:25:00|11622.5|11621.9|11623.4|11622.8|11623.9|11623|11622|11621.4|61
1761543000000|2025-10-27 05:30:00|11623.3|11622.7|11626.4|11625.8|11627.1|11626.3|11623.2|11622.3|126
1761543300000|2025-10-27 05:35:00|11626.3|11625.7|11626.8|11626.2|11627.5|11626.9|11625.7|11625.1|77
1761543600000|2025-10-27 05:40:00|11626.5|11625.9|11624.7|11624.1|11626.5|11625.9|11624|11623.4|31
1761543900000|2025-10-27 05:45:00|11624.6|11624|11625.4|11624.8|11625.5|11624.9|11624.3|11623.7|51
1761544200000|2025-10-27 05:50:00|11625.3|11624.7|11624.8|11624.2|11625.4|11624.8|11623.7|11623.1|68
1761544500000|2025-10-27 05:55:00|11624.7|11624.1|11626.4|11625.5|11626.4|11625.6|11624.7|11623.9|82
1761544800000|2025-10-27 06:00:00|11626.5|11625.6|11629.3|11628.7|11629.8|11629.2|11626.5|11625.6|140
1761545100000|2025-10-27 06:05:00|11629.2|11628.6|11630.2|11629.6|11632.4|11631.5|11629.2|11628.6|144
1761545400000|2025-10-27 06:10:00|11630.3|11629.7|11628.6|11627.7|11631.9|11631|11628|11627.2|121
1761545700000|2025-10-27 06:15:00|11628.5|11627.6|11628.6|11628|11628.8|11628.2|11626.5|11625.9|85
1761546000000|2025-10-27 06:20:00|11628.1|11627.5|11629.7|11629.1|11630|11629.4|11627.2|11626.6|106
1761546300000|2025-10-27 06:25:00|11629.5|11628.9|11628.6|11628|11631.1|11630.5|11628.6|11628|243
1761546600000|2025-10-27 06:30:00|11628.7|11628.1|11630.4|11629.8|11630.5|11629.9|11627.1|11626.5|122
1761546900000|2025-10-27 06:35:00|11630.5|11629.9|11630.7|11629.8|11632.6|11632|11629.5|11628.9|168
1761547200000|2025-10-27 06:40:00|11630.6|11629.7|11629.9|11629|11631.5|11630.9|11629.6|11628.7|94
1761547500000|2025-10-27 06:45:00|11629.7|11628.8|11629.6|11628.7|11630.2|11629.6|11628.5|11627.9|68
1761547800000|2025-10-27 06:50:00|11629.4|11628.5|11627.3|11626.7|11629.6|11629|11627.3|11626.7|84
1761548100000|2025-10-27 06:55:00|11627.2|11626.6|11626.8|11626.2|11627.2|11626.6|11625.1|11624.5|141
1761548400000|2025-10-27 07:00:00|11627|11626.4|11626.8|11626.2|11628.2|11627.6|11625.2|11624.6|190
1761548700000|2025-10-27 07:05:00|11626.7|11626.1|11624.4|11623.8|11627.1|11626.5|11623.4|11622.5|173
1761549000000|2025-10-27 07:10:00|11624|11623.4|11622.9|11622.3|11624.6|11624|11621.2|11620.6|156
1761549300000|2025-10-27 07:15:00|11623.1|11622.5|11623.1|11622.2|11624.3|11623.4|11622.3|11621.7|163
1761549600000|2025-10-27 07:20:00|11623.4|11622.5|11623.5|11622.6|11623.9|11623.3|11621.6|11621|166
1761549900000|2025-10-27 07:25:00|11623.7|11622.8|11621.5|11620.9|11624.2|11623.3|11621.4|11620.8|136
1761550200000|2025-10-27 07:30:00|11621.6|11621|11626.8|11626.2|11626.9|11626.3|11621.3|11620.7|157
1761550500000|2025-10-27 07:35:00|11627|11626.4|11626|11625.4|11627.1|11626.5|11624.1|11623.5|147
1761550800000|2025-10-27 07:40:00|11626.1|11625.5|11624.5|11623.9|11626.4|11625.8|11624.3|11623.7|108
1761551100000|2025-10-27 07:45:00|11624.6|11624|11623.2|11622.6|11625.9|11625.3|11622.8|11622.2|134
1761551400000|2025-10-27 07:50:00|11623.1|11622.5|11621.8|11620.9|11623.7|11623.1|11621.8|11620.9|83
1761551700000|2025-10-27 07:55:00|11621.7|11620.8|11620.8|11619.9|11623.5|11622.9|11620.1|11619.3|175
1761552000000|2025-10-27 08:00:00|11621|11619.8|11618.6|11618|11621.3|11620.7|11618.4|11617.8|276
1761552300000|2025-10-27 08:05:00|11618.7|11618.1|11619.4|11618.8|11620.7|11620.1|11618.3|11617.7|148
1761552600000|2025-10-27 08:10:00|11619.5|11618.9|11624.2|11623.6|11624.3|11623.7|11618.6|11618|165
1761552900000|2025-10-27 08:15:00|11624.1|11623.5|11627.6|11627|11628.1|11627.5|11623.1|11622.5|165
1761553200000|2025-10-27 08:20:00|11627.8|11627.2|11627.6|11627|11629.8|11629.2|11627.2|11626.6|178
1761553500000|2025-10-27 08:25:00|11627.5|11626.9|11627.3|11626.7|11628.6|11628|11626.4|11625.8|182
1761553800000|2025-10-27 08:30:00|11627.4|11626.8|11627.6|11627|11630.1|11629.5|11627.4|11626.8|198
1761554100000|2025-10-27 08:35:00|11627.7|11627.1|11630.1|11629.5|11630.7|11630.1|11627.2|11626.6|210
1761554400000|2025-10-27 08:40:00|11630.4|11629.8|11631.5|11630.6|11633|11632.1|11628.2|11627.6|252
1761554700000|2025-10-27 08:45:00|11631.7|11630.8|11632.1|11631.5|11633.4|11632.8|11630.7|11630.1|243
1761555000000|2025-10-27 08:50:00|11632.2|11631.6|11628.7|11628.1|11632.2|11631.6|11628.4|11627.8|230
1761555300000|2025-10-27 08:55:00|11628.8|11628.2|11628.6|11627.7|11631.4|11630.8|11627.5|11626.9|222
1761555600000|2025-10-27 09:00:00|11628.4|11627.5|11627.9|11627.3|11632.7|11631.8|11627.6|11626.9|282
1761555900000|2025-10-27 09:05:00|11628.3|11627.7|11626.9|11626.3|11629.2|11628.4|11626.5|11625.9|217
1761556200000|2025-10-27 09:10:00|11627|11626.4|11629.9|11629.3|11631.3|11630.7|11626.2|11625.6|188
1761556500000|2025-10-27 09:15:00|11629.8|11629.2|11634.2|11633.6|11634.3|11633.7|11628.8|11628.2|196
1761556800000|2025-10-27 09:20:00|11634.1|11633.5|11634.4|11633.8|11637.3|11636.4|11632.9|11632.3|207
1761557100000|2025-10-27 09:25:00|11634.5|11633.9|11633.2|11632.6|11634.5|11633.9|11631.5|11630.9|136
1761557400000|2025-10-27 09:30:00|11633.1|11632.5|11633|11632.4|11634.9|11634.3|11632.7|11632.1|182
1761557700000|2025-10-27 09:35:00|11633.2|11632.6|11635.8|11635.2|11636.6|11636|11633|11632.4|157
1761558000000|2025-10-27 09:40:00|11635.9|11635.3|11638.3|11637.7|11638.3|11637.7|11633.2|11632.6|171
1761558300000|2025-10-27 09:45:00|11638.7|11638.1|11638.9|11638.3|11639.9|11639.3|11636.7|11636.1|196
1761558600000|2025-10-27 09:50:00|11638.7|11638.1|11637|11636.4|11639|11638.4|11636.2|11635.6|161
1761558900000|2025-10-27 09:55:00|11636.9|11636.3|11638.4|11637.8|11640.1|11639.5|11636.9|11636.3|179
1761559200000|2025-10-27 10:00:00|11638.5|11637.9|11638.8|11638.2|11638.9|11638.3|11635.6|11635|196
1761559500000|2025-10-27 10:05:00|11638.9|11638.3|11641.9|11641.3|11642.2|11641.6|11637.9|11637.3|129
1761559800000|2025-10-27 10:10:00|11642.2|11641.6|11641.5|11640.9|11642.4|11641.8|11639.7|11639.1|120
1761560100000|2025-10-27 10:15:00|11641.6|11641|11643.3|11642.7|11643.6|11643|11640.6|11640|123
1761560400000|2025-10-27 10:20:00|11643.4|11642.8|11642.1|11641.5|11644.7|11644.1|11641.8|11641.2|169
1761560700000|2025-10-27 10:25:00|11642.2|11641.6|11639.2|11638.6|11642.3|11641.7|11638.8|11637.9|126
1761561000000|2025-10-27 10:30:00|11639|11638.4|11640|11639.4|11640|11639.4|11637.8|11637.2|132
1761561300000|2025-10-27 10:35:00|11640.2|11639.6|11643.5|11642.9|11643.7|11643.1|11639.8|11639.2|137
1761561600000|2025-10-27 10:40:00|11643.4|11642.8|11642.8|11641.9|11644.7|11644.1|11642|11641.4|132
1761561900000|2025-10-27 10:45:00|11642.9|11642.3|11642.3|11641.7|11643|11642.4|11641.1|11640.5|93
1761562200000|2025-10-27 10:50:00|11642.1|11641.5|11641.1|11640.5|11642.7|11642.1|11640.4|11639.6|99
1761562500000|2025-10-27 10:55:00|11640.8|11640.2|11642.2|11641.6|11643.1|11642.5|11640.8|11640.2|122
1761562800000|2025-10-27 11:00:00|11642.3|11641.7|11644.3|11643.7|11644.3|11643.7|11641.3|11640.7|128
1761563100000|2025-10-27 11:05:00|11644.1|11643.5|11643.4|11642.5|11645.2|11644.6|11642.5|11641.8|128
1761563400000|2025-10-27 11:10:00|11643.6|11642.7|11643.1|11642.5|11644.6|11644|11642.8|11642.2|98
1761563700000|2025-10-27 11:15:00|11643.2|11642.6|11644|11643.4|11644.2|11643.6|11642.5|11641.7|93
1761564000000|2025-10-27 11:20:00|11644.1|11643.5|11642.3|11641.7|11645|11644.4|11641.6|11641|149
1761564300000|2025-10-27 11:25:00|11642.1|11641.5|11639.5|11638.9|11642.1|11641.5|11638.9|11638.3|151
1761564600000|2025-10-27 11:30:00|11639.4|11638.8|11637.9|11637.3|11640|11639.4|11637.1|11636.2|134
1761564900000|2025-10-27 11:35:00|11638|11637.4|11636.8|11636.2|11639.2|11638.6|11636.2|11635.6|131
1761565200000|2025-10-27 11:40:00|11636.7|11636.1|11639.2|11638.6|11640.5|11639.9|11636.7|11636.1|140
1761565500000|2025-10-27 11:45:00|11639.1|11638.5|11642.7|11642.1|11642.9|11642.3|11637.4|11636.8|137
1761565800000|2025-10-27 11:50:00|11642.4|11641.8|11644.1|11643.5|11645|11644.4|11640.7|11640.1|180
1761566100000|2025-10-27 11:55:00|11644|11643.4|11646|11645.4|11647.8|11647.2|11644|11643.4|210
1761566400000|2025-10-27 12:00:00|11646.1|11645.5|11648.1|11647.2|11652.5|11651.6|11645.6|11645|311
1761566700000|2025-10-27 12:05:00|11648|11647.4|11648.4|11647.8|11651.6|11651|11647.5|11646.9|240
1761567000000|2025-10-27 12:10:00|11648.5|11647.9|11647.7|11647.1|11649.8|11649.2|11646.4|11645.8|212
1761567300000|2025-10-27 12:15:00|11647.8|11647.2|11648.1|11647.5|11648.2|11647.6|11645.3|11644.4|212
1761567600000|2025-10-27 12:20:00|11648.2|11647.6|11646.5|11645.9|11649.8|11648.9|11646|11645.4|174
1761567900000|2025-10-27 12:25:00|11646.4|11645.8|11642.8|11641.2|11646.8|11646.2|11642.1|11641.2|141
1761568200000|2025-10-27 12:30:00|11643|11641.4|11640.7|11640.1|11643.5|11642.7|11640.6|11639.8|181
1761568500000|2025-10-27 12:35:00|11640.6|11640|11638.5|11637.9|11641.8|11641.2|11638|11637.4|175
1761568800000|2025-10-27 12:40:00|11638.4|11637.8|11640.2|11639.6|11641.3|11640.7|11638.3|11637.7|169
1761569100000|2025-10-27 12:45:00|11640.1|11639.5|11641.2|11640.6|11642|11641.1|11639.7|11639|160
1761569400000|2025-10-27 12:50:00|11641.1|11640.5|11640.1|11639.5|11641.6|11641|11639.5|11638.9|104
1761569700000|2025-10-27 12:55:00|11640.2|11639.6|11641.9|11641.3|11642.4|11641.8|11638.7|11637.9|156
1761570000000|2025-10-27 13:00:00|11642|11641.1|11642|11641.4|11643.1|11642.5|11641.1|11640.5|168
1761570300000|2025-10-27 13:05:00|11641.9|11641.3|11639.9|11639|11641.9|11641.3|11638.7|11637.8|138
1761570600000|2025-10-27 13:10:00|11640|11639.4|11640.4|11639.8|11641.7|11641.1|11639.8|11639.2|107
1761570900000|2025-10-27 13:15:00|11640.6|11640|11640.7|11639.8|11641.2|11640.6|11638.2|11637.6|130
1761571200000|2025-10-27 13:20:00|11640.5|11639.6|11640|11639.4|11641.6|11640.9|11639.4|11638.8|146
1761571500000|2025-10-27 13:25:00|11640.1|11639.5|11639.8|11639.2|11640.9|11640|11638.4|11637.8|196
1761571800000|2025-10-27 13:30:00|11639.7|11639.1|11638.2|11637.6|11640.1|11639.5|11638|11637.4|215
1761572100000|2025-10-27 13:35:00|11638.1|11637.5|11636.5|11635.9|11638.9|11638.3|11636.3|11635.7|202
1761572400000|2025-10-27 13:40:00|11636.3|11635.7|11635.5|11634.6|11636.6|11636|11631.7|11631.1|335
1761572700000|2025-10-27 13:45:00|11635|11634.4|11637.3|11636.4|11637.4|11636.5|11633.2|11632.6|233
1761573000000|2025-10-27 13:50:00|11637.2|11636.3|11636.6|11636|11638.3|11637.6|11635.6|11634.7|222
1761573300000|2025-10-27 13:55:00|11636.7|11636.1|11636.3|11635.7|11637.2|11636.6|11634.6|11634|206
1761573600000|2025-10-27 14:00:00|11636.4|11635.8|11634.2|11633.6|11637.5|11636.9|11632.6|11632|293
1761573900000|2025-10-27 14:05:00|11634.3|11633.7|11635.2|11634.6|11635.6|11635|11633.9|11633.3|139
1761574200000|2025-10-27 14:10:00|11635.5|11634.7|11639.8|11639.2|11640|11639.4|11635.5|11634.7|223
1761574500000|2025-10-27 14:15:00|11640.5|11639.9|11638.5|11637.9|11641.3|11640.7|11636.2|11635.3|228
1761574800000|2025-10-27 14:20:00|11638.6|11638|11636.7|11636.1|11639.2|11638.6|11635.7|11635.1|208
1761575100000|2025-10-27 14:25:00|11636.8|11636.2|11640.1|11639.5|11640.3|11639.7|11636.3|11635.7|165
1761575400000|2025-10-27 14:30:00|11640|11639.4|11638.1|11637.5|11640.5|11639.9|11636.5|11635.9|194
1761575700000|2025-10-27 14:35:00|11638|11637.4|11637.7|11637.1|11639.1|11638.5|11636.4|11635.8|145
1761576000000|2025-10-27 14:40:00|11638|11637.4|11637.3|11636.7|11638.6|11638|11636.4|11635.8|153
1761576300000|2025-10-27 14:45:00|11637.1|11636.5|11638.5|11637.9|11639.1|11638.5|11636.8|11636.2|145
1761576600000|2025-10-27 14:50:00|11638.6|11638|11641.7|11640.8|11641.7|11640.8|11636.5|11635.9|149
1761576900000|2025-10-27 14:55:00|11641.6|11640.7|11640.9|11640.3|11642.5|11641.8|11638.5|11637.9|181
1761577200000|2025-10-27 15:00:00|11640.7|11640.1|11638.1|11637.5|11641.2|11640.6|11637.6|11637|200
1761577500000|2025-10-27 15:05:00|11638.5|11637.9|11635.1|11634.5|11639|11638.3|11633.4|11632.5|245
1761577800000|2025-10-27 15:10:00|11635|11634.4|11636.6|11636|11637.1|11636.5|11634.9|11634.3|148
1761578100000|2025-10-27 15:15:00|11636.8|11636.2|11637|11636.4|11637.2|11636.6|11634.9|11634.3|143
1761578400000|2025-10-27 15:20:00|11637.1|11636.5|11635.9|11635.3|11638.1|11637.5|11635.1|11634.5|132
1761578700000|2025-10-27 15:25:00|11636|11635.4|11638.5|11637.9|11639.5|11638.9|11635.5|11634.9|180
1761579000000|2025-10-27 15:30:00|11638.6|11638|11640.4|11639.8|11641.6|11641|11638.6|11638|186
1761579300000|2025-10-27 15:35:00|11640.5|11639.9|11640.6|11640|11642.3|11641.4|11639.3|11638.7|168
1761579600000|2025-10-27 15:40:00|11640.3|11639.7|11640.9|11640.3|11641.4|11640.8|11638.6|11638|174
1761579900000|2025-10-27 15:45:00|11640.8|11640.2|11639.8|11639.2|11640.8|11640.2|11638.8|11638.2|104
1761580200000|2025-10-27 15:50:00|11639.7|11639.1|11635.7|11635.1|11639.8|11639.2|11635.1|11634.5|199
1761580500000|2025-10-27 15:55:00|11635.6|11635|11636|11635.4|11637.4|11636.8|11635.1|11634.5|304
1761580800000|2025-10-27 16:00:00|11635.8|11635.2|11636|11635.4|11637.8|11637.2|11635.3|11634.7|257
1761581100000|2025-10-27 16:05:00|11636.1|11635.5|11633.4|11632.8|11636.1|11635.5|11633.1|11632.5|135
1761581400000|2025-10-27 16:10:00|11633.5|11632.9|11635.9|11635.3|11636.4|11635.5|11633.4|11632.8|94
1761581700000|2025-10-27 16:15:00|11636|11635.4|11635.2|11634.6|11636|11635.4|11634.3|11633.4|130
1761582000000|2025-10-27 16:20:00|11635.1|11634.5|11636.4|11635.8|11637.2|11636.6|11635.1|11634.5|92
1761582300000|2025-10-27 16:25:00|11636.5|11635.9|11637.6|11636.7|11637.8|11637.2|11635.4|11634.8|124
1761582600000|2025-10-27 16:30:00|11637.7|11636.8|11640.5|11639.9|11640.5|11639.9|11637.7|11636.8|179
1761582900000|2025-10-27 16:35:00|11640.7|11640.1|11638.1|11637.5|11640.8|11640.2|11637.8|11637.2|169
1761583200000|2025-10-27 16:40:00|11638.2|11637.6|11638.6|11638|11639.9|11639.3|11637.7|11637.1|113
1761583500000|2025-10-27 16:45:00|11638.5|11637.9|11638|11637.4|11639|11638.3|11637.9|11637.3|82
1761583800000|2025-10-27 16:50:00|11637.9|11637.3|11639.1|11638.5|11641.4|11640.8|11637.7|11637|122
1761584100000|2025-10-27 16:55:00|11639.2|11638.6|11638.7|11638.1|11639.5|11638.9|11637.7|11636.8|109
1761584400000|2025-10-27 17:00:00|11638.8|11638.2|11641.4|11640.5|11641.8|11641.1|11638.5|11637.9|112
1761584700000|2025-10-27 17:05:00|11641.5|11640.6|11639.4|11638.5|11641.6|11641|11639.2|11638.4|106
1761585000000|2025-10-27 17:10:00|11639.5|11638.6|11639.7|11638.8|11640|11639.2|11638.9|11638|106
1761585300000|2025-10-27 17:15:00|11639.6|11638.7|11636.4|11635.5|11639.8|11639|11636.2|11635.3|110
1761585600000|2025-10-27 17:20:00|11636.3|11635.4|11636.7|11636.1|11637.7|11637.1|11636.3|11635.4|145
1761585900000|2025-10-27 17:25:00|11636.6|11636|11637.8|11636.9|11637.9|11637.1|11636.1|11635.5|93
1761586200000|2025-10-27 17:30:00|11638.2|11637.3|11638.2|11637.6|11638.6|11638|11637.6|11637|88
1761586500000|2025-10-27 17:35:00|11638.3|11637.7|11637.2|11636.6|11638.7|11638.1|11636.7|11636.1|70
1761586800000|2025-10-27 17:40:00|11637.1|11636.5|11637.5|11636.9|11638.1|11637.5|11636.8|11636.2|64
1761587100000|2025-10-27 17:45:00|11637.6|11637|11638.6|11638|11638.6|11638|11637.2|11636.6|76
1761587400000|2025-10-27 17:50:00|11638.5|11637.9|11638.1|11637.5|11639.4|11638.5|11637.9|11637.3|45
1761587700000|2025-10-27 17:55:00|11638|11637.4|11638.5|11637.9|11638.7|11638.1|11638|11637.4|42
1761588000000|2025-10-27 18:00:00|11638.9|11638.3|11636.3|11635.7|11638.9|11638.3|11635.9|11635.3|75
1761588300000|2025-10-27 18:05:00|11636.2|11635.6|11635.6|11634.7|11636.6|11635.9|11635.5|11634.6|43
1761588600000|2025-10-27 18:10:00|11635.7|11634.8|11637.6|11637|11637.9|11637.3|11635.5|11634.6|74
1761588900000|2025-10-27 18:15:00|11637.7|11637.1|11636.9|11636.3|11638.2|11637.6|11636.3|11635.7|63
1761589200000|2025-10-27 18:20:00|11636.8|11636.2|11635.9|11635.3|11636.9|11636.3|11635.4|11634.8|62
1761589500000|2025-10-27 18:25:00|11636|11635.4|11636.1|11635.5|11637|11636.4|11635.7|11635.1|66
1761589800000|2025-10-27 18:30:00|11636.2|11635.6|11636.2|11635.6|11636.9|11636.3|11635.7|11635.1|54
1761590100000|2025-10-27 18:35:00|11636.3|11635.7|11637.3|11636.7|11637.7|11637|11635.6|11635|68
1761590400000|2025-10-27 18:40:00|11637.6|11637|11643.5|11642.9|11644.2|11643.6|11637.4|11636.8|127
1761590700000|2025-10-27 18:45:00|11643.3|11642.7|11647|11646.4|11647.2|11646.6|11642.6|11642|163
1761591000000|2025-10-27 18:50:00|11647.1|11646.5|11650|11649.4|11650.1|11649.5|11646.7|11646.1|169
1761591300000|2025-10-27 18:55:00|11650.1|11649.5|11650.5|11649.9|11652.1|11651.5|11649|11648.4|255
1761591600000|2025-10-27 19:00:00|11650.6|11650|11646.5|11645.9|11651|11650.3|11646.5|11645.9|187
1761591900000|2025-10-27 19:05:00|11646.4|11645.8|11645.1|11644.5|11646.7|11646.1|11644.6|11644|72
1761592200000|2025-10-27 19:10:00|11645.2|11644.6|11648.8|11648.2|11649.1|11648.5|11645.2|11644.6|101
1761592500000|2025-10-27 19:15:00|11648.9|11648.3|11647.6|11647|11649.3|11648.7|11646.7|11646.1|82
1761592800000|2025-10-27 19:20:00|11647.5|11646.9|11645.7|11645.1|11647.8|11647.2|11645.6|11645|75
1761593100000|2025-10-27 19:25:00|11645.4|11644.8|11644.7|11644.1|11645.8|11645.2|11644.5|11643.9|73
1761593400000|2025-10-27 19:30:00|11644.5|11643.9|11645.3|11644.7|11645.8|11645.2|11644.5|11643.9|69
1761593700000|2025-10-27 19:35:00|11645.2|11644.6|11647.8|11647.2|11647.9|11647.3|11645.2|11644.6|64
1761594000000|2025-10-27 19:40:00|11647.9|11647.3|11646.1|11645.5|11648.2|11647.6|11646.1|11645.5|72
1761594300000|2025-10-27 19:45:00|11645.4|11644.5|11647.1|11646.5|11647.4|11646.8|11645|11644.4|77
1761594600000|2025-10-27 19:50:00|11647.2|11646.6|11646.5|11645.9|11647.7|11647.1|11645.8|11645.2|48
1761594900000|2025-10-27 19:55:00|11646.3|11645.7|11647.6|11647|11648.1|11647.5|11646.3|11645.7|78
1761595200000|2025-10-27 20:00:00|11647.4|11646.8|11645|11644.4|11648.9|11648.3|11645|11644.4|115
1761595500000|2025-10-27 20:05:00|11645.1|11644.5|11645.2|11644.6|11646.3|11645.7|11643.8|11643.2|70
1761595800000|2025-10-27 20:10:00|11645|11644.4|11646.3|11645.7|11646.5|11645.9|11645|11644.4|35
1761596100000|2025-10-27 20:15:00|11646.4|11645.8|11646.2|11645.6|11646.7|11646.1|11645.8|11645.2|24
1761596400000|2025-10-27 20:20:00|11646.3|11645.7|11648|11647.4|11648|11647.4|11645.9|11645.3|28
1761596700000|2025-10-27 20:25:00|11648.6|11648|11649|11648.4|11649.4|11648.8|11648.5|11647.9|46
1761597000000|2025-10-27 20:30:00|11648.8|11648.2|11647.2|11646.3|11648.8|11648.2|11647.1|11646.2|31
1761597300000|2025-10-27 20:35:00|11647.4|11646.5|11647|11646.1|11647.4|11646.5|11646.3|11645.4|44
1761597600000|2025-10-27 20:40:00|11647.2|11646.3|11644.2|11643.3|11647.2|11646.3|11644.1|11643.2|68
1761597900000|2025-10-27 20:45:00|11644.1|11643.2|11644.8|11643.9|11645|11644.1|11643.9|11643|54
1761598200000|2025-10-27 20:50:00|11644.7|11643.8|11644.7|11643.8|11645.4|11644.5|11644.3|11643.4|41
1761598500000|2025-10-27 20:55:00|11644.8|11643.6|11647.9|11642.9|11648.1|11644.7|11644.2|11642.8|156
1761598800000|2025-10-27 21:00:00|11648.2|11642.6|11647.1|11641.8|11648.2|11642.7|11647.1|11641.8|7
1761599100000|2025-10-27 21:05:00|11647.2|11641.7|11648.8|11642.8|11648.9|11642.9|11646.9|11641.7|18
1761599400000|2025-10-27 21:10:00|11648.7|11642.7|11648.6|11642.6|11648.8|11642.8|11648.6|11642.6|12
1761599700000|2025-10-27 21:15:00|11648.7|11642.7|11648.6|11642.6|11648.7|11642.7|11648.6|11642.6|4
1761600000000|2025-10-27 21:20:00|11648.7|11642.7|11648.6|11642.6|11648.7|11642.7|11648.4|11642.4|4
1761600600000|2025-10-27 21:30:00|11648.4|11642.7|11648.3|11642.7|11648.4|11642.8|11648.1|11642.6|21
1761600900000|2025-10-27 21:35:00|11648.4|11642.6|11648.3|11643|11648.5|11643|11648.3|11642.6|23
1761601200000|2025-10-27 21:40:00|11648.2|11642.9|11648.3|11642.3|11648.4|11643|11648.1|11642.3|35
1761601500000|2025-10-27 21:45:00|11648.2|11642.2|11647.6|11643.6|11648.7|11643.7|11647.4|11642.2|83
1761601800000|2025-10-27 21:50:00|11647.5|11643.7|11647.6|11643.4|11647.7|11643.7|11647.5|11643.4|27
1761602100000|2025-10-27 21:55:00|11647.9|11643.1|11648.1|11642.5|11648.3|11643.3|11647.6|11642.5|39
1761602400000|2025-10-27 22:00:00|11648.4|11642.2|11647.6|11644.7|11648.9|11645.1|11647.3|11642.2|101
1761602700000|2025-10-27 22:05:00|11647.9|11645|11646.5|11644.8|11648|11646|11646.1|11644.4|46
1761603000000|2025-10-27 22:10:00|11646.4|11644.7|11646.3|11644.5|11647.1|11645.3|11646.1|11644.3|320
1761603300000|2025-10-27 22:15:00|11646.5|11644.6|11646.7|11645|11647.4|11645.8|11646.1|11644.5|241
1761603600000|2025-10-27 22:20:00|11646.6|11645.1|11648.1|11646.6|11648.2|11646.7|11646.5|11645|33
1761603900000|2025-10-27 22:25:00|11647.9|11646.4|11647.7|11646.2|11648.1|11646.6|11647.5|11646|10
1761604200000|2025-10-27 22:30:00|11647.6|11646|11649.3|11647.8|11649.3|11647.8|11647.6|11646|34
1761604500000|2025-10-27 22:35:00|11649|11647.5|11648.4|11646.9|11649.1|11647.6|11648.4|11646.8|27
1761604800000|2025-10-27 22:40:00|11648.6|11647.1|11648.5|11647|11648.6|11647.1|11648|11646.5|12
1761605100000|2025-10-27 22:45:00|11648.4|11646.9|11648.9|11647.4|11649.5|11648|11648.3|11646.8|34
1761605400000|2025-10-27 22:50:00|11649|11647.5|11649.9|11648.4|11650|11648.5|11648.9|11647.4|12
1761605700000|2025-10-27 22:55:00|11650.2|11648.7|11651.1|11649.6|11651.9|11650.4|11650.2|11648.7|43
1761606000000|2025-10-27 23:00:00|11651.2|11649.7|11652.3|11650.8|11652.3|11650.8|11650.8|11649.3|79
1761606300000|2025-10-27 23:05:00|11652|11651.1|11651.3|11650.4|11652.1|11651.2|11651.2|11650.3|31
1761606600000|2025-10-27 23:10:00|11651.4|11650.5|11650.9|11650|11652|11651.1|11650.9|11650|40
1761606900000|2025-10-27 23:15:00|11650.8|11649.9|11652|11651.1|11652.1|11651.2|11650.8|11649.9|30
1761607200000|2025-10-27 23:20:00|11651.9|11651|11652.9|11652|11652.9|11652|11651.9|11651|43
1761607500000|2025-10-27 23:25:00|11653.1|11652.2|11653.1|11652.2|11653.4|11652.5|11652.4|11651.5|38
1761607800000|2025-10-27 23:30:00|11653.2|11652.3|11652.7|11651.8|11653.6|11652.7|11652.5|11651.4|70
1761608100000|2025-10-27 23:35:00|11652.9|11652|11653.1|11652.2|11653.9|11653|11652.7|11651.8|43
1761608400000|2025-10-27 23:40:00|11653.2|11652.3|11653.5|11652.6|11653.7|11652.8|11652.7|11651.8|28
1761608700000|2025-10-27 23:45:00|11653.8|11652.9|11654.8|11653.9|11655.3|11654.4|11653.3|11652.4|73
1761609000000|2025-10-27 23:50:00|11654.9|11654|11653.1|11652.2|11655.2|11654.3|11653|11652.1|46
1761609300000|2025-10-27 23:55:00|11653.4|11652.5|11651.9|11651|11653.5|11652.6|11651.4|11650.5|49
1761609600000|2025-10-28 00:00:00|11652|11651.1|11648.9|11648.3|11652|11651.1|11648.4|11647.8|74
1761609900000|2025-10-28 00:05:00|11649.2|11648.2|11648.7|11648.1|11649.2|11648.4|11647|11646.2|69
1761610200000|2025-10-28 00:10:00|11648.9|11648|11653.7|11652.8|11653.7|11652.8|11648|11647.4|125
1761610500000|2025-10-28 00:15:00|11653.8|11652.9|11653.8|11652.9|11654.1|11653.5|11652.7|11651.8|92
1761610800000|2025-10-28 00:20:00|11653.9|11653|11656.6|11655.7|11656.7|11655.8|11653.9|11653|119
1761611100000|2025-10-28 00:25:00|11656.7|11655.8|11657.3|11656.4|11658.1|11657.4|11656.6|11655.7|104
1761611400000|2025-10-28 00:30:00|11657.1|11656.2|11658.7|11657.8|11658.9|11658|11656.9|11656|102
1761611700000|2025-10-28 00:35:00|11658.6|11657.7|11655.6|11654.7|11659.4|11658.5|11655.6|11654.7|131
1761612000000|2025-10-28 00:40:00|11655.5|11654.6|11658.2|11657.3|11658.8|11657.9|11655.5|11654.6|84
1761612300000|2025-10-28 00:45:00|11658|11657.1|11658.3|11657.4|11658.6|11657.7|11657.3|11656.5|90
1761612600000|2025-10-28 00:50:00|11658.1|11657.2|11656|11655.4|11658.2|11657.6|11655.6|11655|124
1761612900000|2025-10-28 00:55:00|11656.3|11655.7|11655.9|11655.3|11656.7|11656.1|11655.3|11654.7|111
1761613200000|2025-10-28 01:00:00|11656|11655.4|11657.7|11657.1|11658.1|11657.5|11655.5|11654.9|151
1761613500000|2025-10-28 01:05:00|11657.8|11657.2|11660.3|11659.7|11660.5|11659.9|11657.6|11657|121
1761613800000|2025-10-28 01:10:00|11660.5|11659.9|11662.1|11661.2|11662.4|11661.5|11660|11659.4|89
1761614100000|2025-10-28 01:15:00|11661.9|11661|11658.4|11657.8|11664.4|11663.8|11657.8|11657.2|189
1761614400000|2025-10-28 01:20:00|11658.3|11657.7|11657.5|11656.6|11660|11659.3|11657.1|11656.2|126
1761614700000|2025-10-28 01:25:00|11657.7|11656.8|11656.6|11656|11657.7|11657|11656.1|11655.5|83
1761615000000|2025-10-28 01:30:00|11656.5|11655.9|11656.9|11656|11658.7|11658.1|11656.3|11655.7|101
1761615300000|2025-10-28 01:35:00|11657|11656.1|11657.3|11656.4|11659.3|11658.6|11657|11656.1|89
1761615600000|2025-10-28 01:40:00|11657.4|11656.5|11658.5|11657.9|11659.8|11658.9|11657.4|11656.5|71
1761615900000|2025-10-28 01:45:00|11658.6|11658|11658|11657.4|11659|11658.4|11658|11657.2|74
1761616200000|2025-10-28 01:50:00|11657.9|11657.3|11657.8|11657.2|11658.5|11657.6|11657|11656.1|91
1761616500000|2025-10-28 01:55:00|11657.9|11657.3|11658.1|11657.5|11659.8|11659.2|11657.8|11657.2|111
1761616800000|2025-10-28 02:00:00|11658.2|11657.6|11662.2|11661.6|11662.4|11661.8|11658.2|11657.6|124
1761617100000|2025-10-28 02:05:00|11662|11661.4|11662.7|11662.1|11663.4|11662.8|11661.2|11660.3|131
1761617400000|2025-10-28 02:10:00|11662.8|11662.2|11661.8|11661.2|11663.1|11662.5|11661.2|11660.5|95
1761617700000|2025-10-28 02:15:00|11662|11661.4|11660.5|11659.6|11662.3|11661.7|11660.1|11659.5|75
1761618000000|2025-10-28 02:20:00|11660.1|11659.5|11659.2|11658.6|11660.6|11660|11659|11658.4|78
1761618300000|2025-10-28 02:25:00|11659.1|11658.5|11660.5|11659.9|11661.6|11661|11659.1|11658.4|96
1761618600000|2025-10-28 02:30:00|11660.4|11659.8|11657.2|11656.6|11660.4|11659.8|11657|11656.4|67
1761618900000|2025-10-28 02:35:00|11657.1|11656.5|11656.7|11656.1|11658.1|11657.5|11656.1|11655.5|83
1761619200000|2025-10-28 02:40:00|11656.5|11655.9|11656.5|11655.9|11657.1|11656.5|11655.7|11655.1|57
1761619500000|2025-10-28 02:45:00|11656.4|11655.8|11655.2|11654.6|11656.4|11655.8|11654.7|11654.1|43
1761619800000|2025-10-28 02:50:00|11655.1|11654.5|11655.6|11655|11655.6|11655|11654.5|11653.9|45
1761620100000|2025-10-28 02:55:00|11656.1|11655.5|11655.2|11654.6|11656.1|11655.5|11654.8|11654.2|37
1761620400000|2025-10-28 03:00:00|11655.1|11654.5|11656.7|11656.1|11657.8|11656.9|11654.9|11654.3|103
1761620700000|2025-10-28 03:05:00|11656.6|11656|11656.7|11656.1|11658.1|11657.5|11655.9|11655.3|58
1761621000000|2025-10-28 03:10:00|11656.5|11655.9|11656.1|11655.5|11657.1|11656.5|11655.6|11655|54
1761621300000|2025-10-28 03:15:00|11656.2|11655.6|11655.9|11655.3|11657.1|11656.4|11655.5|11654.9|50
1761621600000|2025-10-28 03:20:00|11656.4|11655.8|11656.6|11656|11656.8|11656.1|11655.6|11655|62
1761621900000|2025-10-28 03:25:00|11656.7|11656.1|11657.6|11657|11658.5|11657.9|11656.6|11656|88
1761622200000|2025-10-28 03:30:00|11657.7|11657.1|11657.6|11656.7|11658.1|11657.4|11657.2|11656.6|52
1761622500000|2025-10-28 03:35:00|11657.8|11657.2|11657.5|11656.9|11658.1|11657.5|11656.2|11655.6|93
1761622800000|2025-10-28 03:40:00|11657.4|11656.8|11658.1|11657.5|11658.6|11658|11657.4|11656.8|45
1761623100000|2025-10-28 03:45:00|11658|11657.4|11659.4|11658.8|11661|11660.4|11658|11657.3|104
1761623400000|2025-10-28 03:50:00|11659.5|11658.6|11662.3|11661.4|11662.9|11662.2|11659.5|11658.6|102
1761623700000|2025-10-28 03:55:00|11662.2|11661.3|11660.6|11660|11663.2|11662.6|11659.9|11659.3|142
1761624000000|2025-10-28 04:00:00|11660.7|11660.1|11661.6|11661|11661.6|11661|11659.6|11659|116
1761624300000|2025-10-28 04:05:00|11661.5|11660.9|11662|11661.4|11662.2|11661.6|11660.9|11660.3|65
1761624600000|2025-10-28 04:10:00|11661.9|11661.3|11664.5|11663.6|11664.5|11663.7|11661.9|11661.3|64
1761624900000|2025-10-28 04:15:00|11664.4|11663.5|11665.5|11664.6|11665.5|11664.9|11664.1|11663.2|101
1761625200000|2025-10-28 04:20:00|11665.4|11664.5|11663.2|11662.3|11665.7|11665.1|11662.6|11661.7|84
1761625500000|2025-10-28 04:25:00|11663.3|11662.4|11663.3|11662.7|11663.5|11662.9|11661.8|11661|82
1761625800000|2025-10-28 04:30:00|11663.5|11662.6|11663.9|11663|11663.9|11663.3|11661.6|11661|46
1761626100000|2025-10-28 04:35:00|11664|11663.1|11665.2|11664.3|11665.2|11664.6|11663.3|11662.4|86
1761626400000|2025-10-28 04:40:00|11665.1|11664.2|11664.7|11663.8|11666.5|11665.9|11664.6|11663.7|90
1761626700000|2025-10-28 04:45:00|11664.8|11664.1|11667.2|11666.6|11667.3|11666.7|11664.8|11664.1|88
1761627000000|2025-10-28 04:50:00|11667|11666.4|11667.5|11666.9|11667.5|11666.9|11666.2|11665.6|68
1761627300000|2025-10-28 04:55:00|11667.4|11666.8|11667.1|11666.2|11668.3|11667.4|11665.7|11665.1|103
1761627600000|2025-10-28 05:00:00|11666.8|11665.9|11666.9|11666|11667.8|11666.9|11665.4|11664.8|130
1761627900000|2025-10-28 05:05:00|11666.8|11665.9|11667.8|11666.9|11668.1|11667.2|11666.4|11665.5|126
1761628200000|2025-10-28 05:10:00|11667.5|11666.8|11666.5|11665.9|11667.5|11666.9|11666|11665.4|73
1761628500000|2025-10-28 05:15:00|11666.9|11666.3|11665.6|11665|11667.3|11666.7|11664.9|11664.3|71
1761628800000|2025-10-28 05:20:00|11665.5|11664.9|11665.9|11665.3|11666|11665.4|11663.8|11663.2|83
1761629100000|2025-10-28 05:25:00|11666|11665.4|11666.4|11665.5|11667|11666.4|11665.6|11665|103
1761629400000|2025-10-28 05:30:00|11666.5|11665.6|11666.4|11665.8|11666.7|11665.9|11664.9|11664|84
1761629700000|2025-10-28 05:35:00|11666.2|11665.6|11665.7|11664.8|11667.3|11666.7|11665.5|11664.6|102
1761630000000|2025-10-28 05:40:00|11665.5|11664.6|11664.6|11664|11665.5|11664.6|11663.8|11662.9|109
1761630300000|2025-10-28 05:45:00|11664.7|11664.1|11664.2|11663.6|11665.2|11664.6|11663.5|11662.9|70
1761630600000|2025-10-28 05:50:00|11664.1|11663.5|11664.4|11663.8|11664.9|11664|11663.2|11662.6|79
1761630900000|2025-10-28 05:55:00|11664.3|11663.7|11664.4|11663.8|11665|11664.4|11663.5|11662.9|109
1761631200000|2025-10-28 06:00:00|11663.8|11663.2|11663.2|11662.6|11666.1|11665.4|11663.1|11662.5|109
1761631500000|2025-10-28 06:05:00|11663.1|11662.5|11663.4|11662.8|11663.5|11662.9|11661.8|11661.2|82
1761631800000|2025-10-28 06:10:00|11663.3|11662.7|11663|11662.1|11664.5|11663.6|11662.1|11661.5|117
1761632100000|2025-10-28 06:15:00|11662.9|11662|11666.4|11665.8|11666.8|11666|11662.9|11662|106
1761632400000|2025-10-28 06:20:00|11667.3|11666.7|11665.4|11664.8|11667.4|11666.8|11665.2|11664.5|85
1761632700000|2025-10-28 06:25:00|11665|11664.4|11663.4|11662.8|11665.3|11664.7|11662.6|11662|111
1761633000000|2025-10-28 06:30:00|11663.3|11662.7|11660.1|11659.5|11663.7|11663.1|11660.1|11659.5|120
1761633300000|2025-10-28 06:35:00|11660.2|11659.6|11660.9|11660|11661.7|11660.8|11658.4|11657.8|113
1761633600000|2025-10-28 06:40:00|11660.8|11659.9|11660.3|11659.7|11661.5|11660.6|11658.9|11658.3|106
1761633900000|2025-10-28 06:45:00|11660.4|11659.8|11660.4|11659.8|11661|11660.4|11659.1|11658.5|68
1761634200000|2025-10-28 06:50:00|11660.3|11659.7|11657.6|11657|11661|11660.1|11657.1|11656.3|95
1761634500000|2025-10-28 06:55:00|11657.2|11656.6|11656.7|11655.8|11657.4|11656.6|11655.6|11654.7|104
1761634800000|2025-10-28 07:00:00|11656.5|11655.6|11655.6|11655|11656.8|11655.9|11653.5|11652.9|207
1761635100000|2025-10-28 07:05:00|11655.8|11655.2|11657|11656.1|11657.4|11656.5|11652.5|11651.9|280
1761635400000|2025-10-28 07:10:00|11656.6|11656|11656.3|11655.7|11657.4|11656.8|11655.1|11654.5|161
1761635700000|2025-10-28 07:15:00|11656.4|11655.8|11654.8|11654.2|11656.4|11655.8|11654.7|11654.1|105
1761636000000|2025-10-28 07:20:00|11654.7|11654.1|11654.7|11654.1|11655.2|11654.6|11654|11653.4|92
1761636300000|2025-10-28 07:25:00|11655.4|11654.8|11656.2|11655.6|11657.2|11656.6|11654.9|11654.3|110
1761636600000|2025-10-28 07:30:00|11656.3|11655.7|11655.6|11655|11656.8|11656.2|11654.4|11653.8|142
1761636900000|2025-10-28 07:35:00|11655.9|11655.3|11657.5|11656.9|11657.7|11657.1|11655.2|11654.6|93
1761637200000|2025-10-28 07:40:00|11657.6|11657|11660.4|11659.8|11661.5|11660.9|11656.7|11656.1|160
1761637500000|2025-10-28 07:45:00|11660.5|11659.9|11661.9|11661.3|11661.9|11661.3|11658.6|11658|123
1761637800000|2025-10-28 07:50:00|11661.8|11661.2|11653|11652.1|11662|11661.4|11652.9|11652|200
1761638100000|2025-10-28 07:55:00|11652.9|11652|11655.5|11654.9|11656.5|11655.9|11651.6|11650.7|301
1761638400000|2025-10-28 08:00:00|11654.6|11654|11653.7|11652.8|11656.6|11656|11653|11652.4|355
1761638700000|2025-10-28 08:05:00|11653.5|11652.6|11652.4|11651.5|11655|11654.1|11652.3|11651.4|244
1761639000000|2025-10-28 08:10:00|11652.2|11651.3|11654.6|11653.7|11655.1|11654.2|11650.7|11650.1|240
1761639300000|2025-10-28 08:15:00|11654.4|11653.5|11658.8|11657.9|11659.8|11658.9|11654.1|11653.2|295
1761639600000|2025-10-28 08:20:00|11658.5|11657.6|11657|11656.1|11658.6|11657.7|11655.9|11655.3|191
1761639900000|2025-10-28 08:25:00|11656.9|11656|11658.4|11657.8|11658.6|11657.8|11656|11655.1|179
1761640200000|2025-10-28 08:30:00|11658.5|11657.9|11660.8|11660.2|11663.2|11662.6|11658.2|11657.6|319
1761640500000|2025-10-28 08:35:00|11661|11660.4|11662.1|11661.5|11662.4|11661.8|11657.9|11657.3|303
1761640800000|2025-10-28 08:40:00|11662|11661.4|11659.3|11658.7|11662|11661.4|11657.6|11657|332
1761641100000|2025-10-28 08:45:00|11659.5|11658.9|11659.1|11658.5|11659.5|11658.9|11657.6|11657|228
1761641400000|2025-10-28 08:50:00|11659.3|11658.7|11657.9|11657.3|11662.4|11661.8|11657.7|11657.1|247
1761641700000|2025-10-28 08:55:00|11658|11657.4|11652.6|11652|11658.3|11657.7|11649.4|11648.5|294
1761642000000|2025-10-28 09:00:00|11652.5|11651.9|11653.7|11653.1|11654.2|11653.3|11651.4|11650.8|197
1761642300000|2025-10-28 09:05:00|11653.5|11652.9|11648.4|11647.8|11653.7|11653.1|11645.6|11645|279
1761642600000|2025-10-28 09:10:00|11648.2|11647.6|11650.4|11649.8|11650.8|11650.1|11647|11646.4|166
1761642900000|2025-10-28 09:15:00|11650.5|11649.9|11652.7|11652.1|11653.1|11652.2|11650.2|11649.6|188
1761643200000|2025-10-28 09:20:00|11652.8|11652.2|11649.2|11648.6|11653|11652.2|11648.5|11647.9|185
1761643500000|2025-10-28 09:25:00|11649.1|11648.5|11650.6|11650|11650.9|11650.2|11648.1|11647.5|147
1761643800000|2025-10-28 09:30:00|11650.7|11650.1|11655|11654.4|11655.7|11655.1|11650.7|11650.1|161
1761644100000|2025-10-28 09:35:00|11655.1|11654.5|11655.8|11654.9|11656.7|11655.8|11653.2|11652.6|121
1761644400000|2025-10-28 09:40:00|11655.7|11655.1|11658.4|11657.8|11658.5|11657.9|11655.6|11655|129
1761644700000|2025-10-28 09:45:00|11658.5|11657.9|11657.3|11656.7|11659.3|11658.4|11656.2|11655.3|145
1761645000000|2025-10-28 09:50:00|11657.4|11656.8|11656.7|11656.1|11657.7|11657.1|11655.7|11655.1|85
1761645300000|2025-10-28 09:55:00|11656.8|11656.2|11657.4|11656.8|11657.7|11657.1|11656.1|11655.5|153
1761645600000|2025-10-28 10:00:00|11657.3|11656.7|11655.8|11655.2|11659.2|11658.6|11655.6|11655|189
1761645900000|2025-10-28 10:05:00|11655.9|11655.3|11656.8|11656.2|11657.1|11656.5|11655.1|11654.5|150
1761646200000|2025-10-28 10:10:00|11656.6|11656|11658.8|11658.2|11659.5|11658.9|11656.4|11655.8|145
1761646500000|2025-10-28 10:15:00|11659.1|11658.5|11659|11658.4|11660.4|11659.6|11659|11658.4|119
1761646800000|2025-10-28 10:20:00|11659.1|11658.5|11659.1|11658.5|11659.6|11659|11657.6|11657|112
1761647100000|2025-10-28 10:25:00|11659.2|11658.6|11659.7|11659.1|11660.3|11659.7|11658.6|11658|96
1761647400000|2025-10-28 10:30:00|11659.6|11659|11661.3|11660.7|11662.1|11661.5|11659|11658.4|156
1761647700000|2025-10-28 10:35:00|11661.4|11660.8|11662.3|11661.7|11662.5|11661.9|11660.7|11660.1|99
1761648000000|2025-10-28 10:40:00|11662.2|11661.6|11661.3|11660.7|11664.1|11663.5|11660.7|11660.1|184
1761648300000|2025-10-28 10:45:00|11661.2|11660.6|11663.7|11663.1|11665.1|11664.2|11661.1|11660.2|162
1761648600000|2025-10-28 10:50:00|11663.8|11663.2|11664.4|11663.8|11664.7|11664.1|11663.1|11662.5|125
1761648900000|2025-10-28 10:55:00|11664.3|11663.7|11664.2|11663.6|11665.7|11664.8|11663.6|11663|108
1761649200000|2025-10-28 11:00:00|11664.1|11663.5|11662.8|11662.2|11664.5|11663.9|11661.6|11661|142
1761649500000|2025-10-28 11:05:00|11662.6|11662|11660.6|11660|11662.9|11662.3|11659.6|11659|101
1761649800000|2025-10-28 11:10:00|11660.5|11659.9|11658.2|11657.6|11660.6|11660|11658.1|11657.5|79
1761650100000|2025-10-28 11:15:00|11658.3|11657.7|11658.5|11657.9|11661.4|11660.5|11655.4|11654.8|230
1761650400000|2025-10-28 11:20:00|11658.3|11657.7|11657.2|11656.6|11658.5|11657.7|11656.4|11655.8|70
1761650700000|2025-10-28 11:25:00|11657.1|11656.5|11656.1|11655.5|11657.6|11656.7|11655.8|11655.2|129
1761651000000|2025-10-28 11:30:00|11656|11655.4|11657.2|11656.6|11658.5|11657.8|11655.4|11654.8|126
1761651300000|2025-10-28 11:35:00|11657.1|11656.5|11657.7|11656.8|11659|11658.4|11657.1|11656.5|87
1761651600000|2025-10-28 11:40:00|11658.1|11657.2|11657|11656.4|11658.4|11657.6|11656.3|11655.7|149
1761651900000|2025-10-28 11:45:00|11656.9|11656.3|11655.8|11655.2|11658.2|11657.6|11655.6|11655|109
1761652200000|2025-10-28 11:50:00|11656|11655.4|11658|11657.4|11659.2|11658.6|11655.7|11655.1|117
1761652500000|2025-10-28 11:55:00|11658.1|11657.5|11659.3|11658.7|11659.4|11658.8|11656.8|11656.2|176
1761652800000|2025-10-28 12:00:00|11659.4|11658.8|11658.5|11657.9|11660|11659.4|11657|11656.4|235
1761653100000|2025-10-28 12:05:00|11658.6|11658|11655.6|11655|11659.6|11659|11654.8|11654.2|184
1761653400000|2025-10-28 12:10:00|11655.4|11654.8|11652.1|11651.5|11655.4|11654.8|11651.8|11651.2|237
1761653700000|2025-10-28 12:15:00|11652|11651.4|11652.7|11652.1|11652.9|11652.3|11649.9|11649|209
1761654000000|2025-10-28 12:20:00|11653.4|11652.8|11654.4|11653.8|11656.5|11655.9|11652.6|11652|297
1761654300000|2025-10-28 12:25:00|11654.3|11653.7|11652.5|11651.9|11654.3|11653.7|11652|11651.4|189
1761654600000|2025-10-28 12:30:00|11652.4|11651.8|11651.4|11650.8|11653|11652.4|11650.8|11650.2|237
1761654900000|2025-10-28 12:35:00|11651.7|11651.1|11647|11646.4|11652.2|11651.6|11645.4|11644.5|263
1761655200000|2025-10-28 12:40:00|11647.6|11647|11644.6|11643.7|11647.9|11647|11644.2|11643.4|223
1761655500000|2025-10-28 12:45:00|11644.7|11643.8|11642.9|11642.3|11646.1|11645.5|11642.1|11641.5|207
1761655800000|2025-10-28 12:50:00|11643|11642.4|11640.5|11639.9|11645.2|11644.6|11640.3|11639.7|312
1761656100000|2025-10-28 12:55:00|11640.6|11640|11640.9|11640.3|11641.8|11641.1|11635.5|11634.9|457
1761656400000|2025-10-28 13:00:00|11641|11640.4|11634.9|11634.3|11641|11640.4|11633.8|11633.2|368
1761656700000|2025-10-28 13:05:00|11634.7|11634.1|11631|11630.1|11635.6|11635|11629.5|11628.7|295
1761657000000|2025-10-28 13:10:00|11630.7|11629.8|11627.7|11626.8|11631.1|11630.5|11626.6|11625.7|280
1761657300000|2025-10-28 13:15:00|11627.6|11626.7|11628.1|11627.5|11630.1|11629.4|11627.2|11626.6|256
1761657600000|2025-10-28 13:20:00|11628.4|11627.6|11630|11629.4|11631|11630.4|11626.2|11625.6|288
1761657900000|2025-10-28 13:25:00|11630.1|11629.5|11630.2|11629.6|11631.9|11631|11629.4|11628.8|237
1761658200000|2025-10-28 13:30:00|11630.1|11629.5|11631.9|11631.3|11632.7|11632.1|11628.7|11628.1|375
1761658500000|2025-10-28 13:35:00|11631.8|11631.2|11634.2|11633.6|11635.5|11634.6|11631.5|11630.9|279
1761658800000|2025-10-28 13:40:00|11634.6|11634|11635|11634.4|11635|11634.4|11631.2|11630.6|261
1761659100000|2025-10-28 13:45:00|11634.9|11634.3|11635.6|11634.7|11637.5|11636.9|11634.4|11633.6|395
1761659400000|2025-10-28 13:50:00|11635.7|11634.8|11636.9|11636.3|11638.5|11637.9|11635.7|11634.8|302
1761659700000|2025-10-28 13:55:00|11636.7|11636.1|11639.5|11638.6|11640.7|11640.1|11636.5|11635.9|225
1761660000000|2025-10-28 14:00:00|11639.4|11638.5|11641.9|11641.3|11643.7|11642.8|11637.4|11636.5|350
1761660300000|2025-10-28 14:05:00|11642.1|11641.5|11645.7|11645.1|11646|11645.4|11641.9|11641.3|291
1761660600000|2025-10-28 14:10:00|11645.8|11645.2|11647.5|11646.9|11649.4|11648.6|11645.7|11645.1|338
1761660900000|2025-10-28 14:15:00|11647.2|11646.6|11650.5|11649.9|11650.7|11650.1|11647.1|11646.5|210
1761661200000|2025-10-28 14:20:00|11650.6|11650|11656.1|11655.5|11658.1|11657.2|11650.2|11649.6|468
1761661500000|2025-10-28 14:25:00|11656|11655.4|11656|11655.4|11657.3|11656.7|11654.1|11653.2|330
1761661800000|2025-10-28 14:30:00|11655.9|11655.3|11653.4|11652.5|11658.1|11657.2|11653.1|11652.4|249
1761662100000|2025-10-28 14:35:00|11653.7|11652.8|11661|11660.4|11661.3|11660.7|11653.7|11652.8|267
1761662400000|2025-10-28 14:40:00|11661.1|11660.5|11660.2|11659.6|11663.7|11663.1|11659.9|11659.3|318
1761662700000|2025-10-28 14:45:00|11660.5|11659.9|11660.5|11659.9|11661.2|11660.6|11657.9|11657.3|212
1761663000000|2025-10-28 14:50:00|11660.6|11660|11659.4|11658.8|11661.1|11660.2|11658|11657.4|209
1761663300000|2025-10-28 14:55:00|11659.2|11658.6|11660.4|11659.8|11661.9|11661.3|11657.3|11656.7|186
1761663600000|2025-10-28 15:00:00|11660.5|11659.9|11666.2|11665.6|11667.2|11666.6|11660.5|11659.8|272
1761663900000|2025-10-28 15:05:00|11665.9|11665.3|11662.2|11661.6|11665.9|11665.3|11661.5|11660.9|235
1761664200000|2025-10-28 15:10:00|11662.1|11661.5|11658.2|11657.6|11663.2|11662.3|11657.9|11657.3|214
1761664500000|2025-10-28 15:15:00|11658.3|11657.7|11655.9|11655.3|11659.1|11658.5|11655.3|11654.7|204
1761664800000|2025-10-28 15:20:00|11656.3|11655.7|11657.6|11657|11659.1|11658.5|11656.2|11655.6|194
1761665100000|2025-10-28 15:25:00|11657.7|11657.1|11658.3|11657.7|11659.4|11658.8|11657.3|11656.7|154
1761665400000|2025-10-28 15:30:00|11658.4|11657.8|11659.3|11658.7|11661.7|11661.1|11657.4|11656.8|205
1761665700000|2025-10-28 15:35:00|11659.2|11658.6|11660|11659.4|11660.7|11660.1|11658.1|11657.5|167
1761666000000|2025-10-28 15:40:00|11660.1|11659.5|11660.2|11659.6|11661.7|11661.1|11659.8|11659.2|183
1761666300000|2025-10-28 15:45:00|11660|11659.4|11658.5|11657.9|11661.2|11660.6|11658.2|11657.5|193
1761666600000|2025-10-28 15:50:00|11658.6|11658|11655.7|11655.1|11658.8|11658.2|11655.5|11654.9|268
1761666900000|2025-10-28 15:55:00|11655.8|11655.2|11659.2|11658.6|11660.7|11660.1|11655.8|11655.2|454
1761667200000|2025-10-28 16:00:00|11659.3|11658.7|11657.1|11656.5|11661|11660.4|11657.1|11656.5|292
1761667500000|2025-10-28 16:05:00|11657.2|11656.6|11660|11659.1|11660|11659.4|11657|11656.4|181
1761667800000|2025-10-28 16:10:00|11659.9|11659|11659.5|11658.9|11660.1|11659.5|11658|11657.4|127
1761668100000|2025-10-28 16:15:00|11659.4|11658.8|11658.6|11658|11661.5|11660.9|11658.3|11657.7|151
1761668400000|2025-10-28 16:20:00|11658.9|11658.3|11660.4|11659.8|11660.8|11660.2|11658.8|11658.2|154
1761668700000|2025-10-28 16:25:00|11660.5|11659.9|11662.2|11661.6|11662.6|11662|11659.9|11659.3|126
1761669000000|2025-10-28 16:30:00|11662.1|11661.5|11661.2|11660.6|11663.4|11662.8|11657.5|11656.9|400
1761669300000|2025-10-28 16:35:00|11661.1|11660.5|11656.4|11655.8|11662.6|11662|11655.9|11655.3|336
1761669600000|2025-10-28 16:40:00|11656.8|11656.2|11655.4|11654.8|11659.2|11658.5|11654.9|11654.3|250
1761669900000|2025-10-28 16:45:00|11655.5|11654.9|11655.9|11655.3|11656.7|11656.1|11653.1|11652.5|197
1761670200000|2025-10-28 16:50:00|11656|11655.4|11661.7|11660.8|11662|11661.4|11654.6|11654|235
1761670500000|2025-10-28 16:55:00|11662.2|11661.3|11667.9|11667.3|11667.9|11667.3|11661.1|11660.5|364
1761670800000|2025-10-28 17:00:00|11668.1|11667.5|11663.7|11663.1|11668.9|11668.3|11663.7|11663.1|330
1761671100000|2025-10-28 17:05:00|11663.8|11663.2|11662.3|11661.7|11664.2|11663.6|11661.4|11660.8|211
1761671400000|2025-10-28 17:10:00|11662.1|11661.5|11662.5|11661.9|11662.6|11662|11659.7|11659.1|146
1761671700000|2025-10-28 17:15:00|11662.1|11661.5|11666.7|11666.1|11666.8|11666.2|11661.9|11661.3|210
1761672000000|2025-10-28 17:20:00|11666.6|11666|11664|11663.4|11666.6|11666|11663.7|11663.1|118
1761672300000|2025-10-28 17:25:00|11664.1|11663.5|11664.4|11663.8|11665.1|11664.5|11663.6|11662.8|95
1761672600000|2025-10-28 17:30:00|11664.5|11663.9|11665.9|11665.3|11665.9|11665.3|11662.4|11661.8|152
1761672900000|2025-10-28 17:35:00|11666.1|11665.5|11666|11665.4|11666.9|11666.3|11665.7|11665.1|100
1761673200000|2025-10-28 17:40:00|11665.7|11665.1|11663.8|11663.2|11666.3|11665.7|11663.6|11663|83
1761673500000|2025-10-28 17:45:00|11663.9|11663.3|11664.4|11663.8|11665.1|11664.5|11663.7|11663.1|88
1761673800000|2025-10-28 17:50:00|11664.5|11663.9|11662.6|11662|11664.5|11663.9|11661|11660.4|119
1761674100000|2025-10-28 17:55:00|11662.7|11662.1|11663.1|11662.5|11663.9|11663.1|11662|11661.4|103
1761674400000|2025-10-28 18:00:00|11663.2|11662.6|11661.4|11660.8|11663.9|11663.3|11661.4|11660.8|117
1761674700000|2025-10-28 18:05:00|11661.3|11660.7|11659.8|11659.2|11662.1|11661.2|11659.1|11658.4|84
1761675000000|2025-10-28 18:10:00|11660.5|11659.9|11661.3|11660.4|11661.5|11660.6|11659.8|11659.2|93
1761675300000|2025-10-28 18:15:00|11661.4|11660.5|11661.4|11660.8|11662.3|11661.7|11661|11660.4|91
1761675600000|2025-10-28 18:20:00|11661.3|11660.7|11658.6|11658|11661.5|11660.9|11658.6|11658|77
1761675900000|2025-10-28 18:25:00|11658.5|11657.9|11658.4|11657.8|11659|11658.4|11658|11657.4|73
1761676200000|2025-10-28 18:30:00|11658.3|11657.7|11658.9|11658.3|11659|11658.4|11656.5|11655.9|105
1761676500000|2025-10-28 18:35:00|11658.8|11658.2|11659.9|11659.3|11662.2|11661.6|11658.8|11658.2|103
1761676800000|2025-10-28 18:40:00|11659.8|11659.2|11660.5|11659.9|11660.5|11659.9|11659.1|11658.5|74
1761677100000|2025-10-28 18:45:00|11660.4|11659.8|11662.7|11661.8|11663.3|11662.4|11660.3|11659.7|104
1761677400000|2025-10-28 18:50:00|11662.6|11661.7|11661.5|11660.9|11662.6|11661.7|11660.1|11659.5|93
1761677700000|2025-10-28 18:55:00|11661.6|11661|11662.3|11661.7|11663.1|11662.5|11660.4|11659.8|133
1761678000000|2025-10-28 19:00:00|11662.4|11661.8|11664.2|11663.6|11664.6|11664|11662.1|11661.5|131
1761678300000|2025-10-28 19:05:00|11664|11663.4|11664.8|11664.2|11664.8|11664.2|11663.1|11662.5|94
1761678600000|2025-10-28 19:10:00|11664.7|11664.1|11664.1|11663.5|11665.1|11664.5|11663.9|11663.3|81
1761678900000|2025-10-28 19:15:00|11664|11663.4|11664.1|11663.5|11665.1|11664.5|11663.7|11663.1|120
1761679200000|2025-10-28 19:20:00|11664.2|11663.6|11664.6|11664|11664.7|11664.1|11663.4|11662.8|85
1761679500000|2025-10-28 19:25:00|11664.5|11663.9|11663.8|11663.2|11664.5|11663.9|11663.5|11662.9|106
1761679800000|2025-10-28 19:30:00|11663.7|11663.1|11663.1|11662.5|11663.8|11663.2|11662.1|11661.5|97
1761680100000|2025-10-28 19:35:00|11663.3|11662.7|11663.4|11662.8|11663.9|11663.3|11662.9|11662.3|64
1761680400000|2025-10-28 19:40:00|11663.6|11663|11661.2|11660.6|11663.8|11663.2|11661.1|11660.5|99
1761680700000|2025-10-28 19:45:00|11661.3|11660.7|11658|11657.1|11661.5|11660.9|11657.7|11656.8|126
1761681000000|2025-10-28 19:50:00|11658.1|11657.2|11656.7|11656.1|11658.3|11657.6|11656.4|11655.8|114
1761681300000|2025-10-28 19:55:00|11656.9|11656.3|11652.5|11651.9|11656.9|11656.3|11652.1|11651.5|198
1761681600000|2025-10-28 20:00:00|11652.4|11651.8|11654|11653.4|11654.9|11654.3|11652.4|11651.8|82
1761681900000|2025-10-28 20:05:00|11654.1|11653.5|11656.8|11656.2|11657.1|11656.5|11653.1|11652.5|69
1761682200000|2025-10-28 20:10:00|11656.7|11656.1|11656.3|11655.7|11657.4|11656.8|11656.3|11655.7|63
1761682500000|2025-10-28 20:15:00|11656.2|11655.6|11657.5|11656.9|11657.7|11657.1|11656.2|11655.6|39
1761682800000|2025-10-28 20:20:00|11657.6|11657|11655.5|11654.9|11657.7|11657.1|11655.5|11654.9|41
1761683100000|2025-10-28 20:25:00|11655.6|11655|11654.3|11653.7|11655.6|11655|11654.1|11653.5|54
1761683400000|2025-10-28 20:30:00|11654.5|11653.9|11654.4|11653.8|11654.6|11654|11654|11653.4|35
1761683700000|2025-10-28 20:35:00|11654.5|11653.9|11651.9|11651.3|11654.5|11653.9|11651.8|11651.2|36
1761684000000|2025-10-28 20:40:00|11652.1|11651.5|11654.5|11653.6|11655.6|11655|11652.1|11651.5|63
1761684300000|2025-10-28 20:45:00|11654.6|11653.7|11653.4|11652.5|11654.8|11653.9|11653.3|11652.4|93
1761684600000|2025-10-28 20:50:00|11653.5|11652.6|11654|11653.1|11655|11654.1|11653.3|11652.4|70
1761684900000|2025-10-28 20:55:00|11654.3|11653.2|11654.5|11649|11655.8|11654.1|11653.1|11648.2|217
1761685200000|2025-10-28 21:00:00|11655.1|11649.1|11653.3|11650.7|11656.2|11650.7|11653.3|11648.9|11
1761685500000|2025-10-28 21:05:00|11653.4|11650.6|11654.6|11650.8|11655.2|11651|11653.3|11650.1|28
1761685800000|2025-10-28 21:10:00|11654.5|11650.9|11655.3|11650.4|11655.3|11650.9|11654.5|11650.4|9
1761686100000|2025-10-28 21:15:00|11655.4|11649.9|11655.7|11650.6|11655.9|11650.6|11655|11649.4|17
1761686400000|2025-10-28 21:20:00|11655.5|11650.5|11655.4|11651|11655.7|11651|11655.4|11650.5|8
1761686700000|2025-10-28 21:25:00|11655.6|11651.1|11655.7|11651.2|11655.7|11651.2|11655.6|11651|7
1761687000000|2025-10-28 21:30:00|11655.6|11651.1|11654.5|11650.7|11655.8|11651.3|11654.5|11650.5|41
1761687300000|2025-10-28 21:35:00|11654.4|11650.8|11654.9|11651|11655.4|11651.5|11653.8|11650.3|33
1761687600000|2025-10-28 21:40:00|11655|11650.9|11654.8|11651.6|11655|11651.7|11654.7|11650.9|33
1761687900000|2025-10-28 21:45:00|11654.9|11651.7|11654.6|11652|11654.9|11652|11654.4|11651.6|15
1761688200000|2025-10-28 21:50:00|11654.7|11651.3|11654.3|11651.3|11654.7|11651.5|11654.2|11651.2|26
1761688500000|2025-10-28 21:55:00|11654.6|11651|11656.5|11650.6|11656.5|11651.3|11653.8|11650.5|38
1761688800000|2025-10-28 22:00:00|11657.4|11650.8|11654.3|11650|11657.5|11651.8|11652.6|11649.9|110
1761689100000|2025-10-28 22:05:00|11654.4|11650.1|11653.3|11651.4|11655.2|11652.9|11653.1|11649.9|68
1761689400000|2025-10-28 22:10:00|11653.5|11651.5|11654.6|11652.9|11654.9|11653.3|11653.5|11651.5|82
1761689700000|2025-10-28 22:15:00|11655|11653.2|11654.3|11652.5|11655|11653.2|11653.9|11652.4|103
1761690000000|2025-10-28 22:20:00|11654.2|11652.4|11654.5|11653|11654.8|11653.2|11654|11652.3|46
1761690300000|2025-10-28 22:25:00|11654.4|11652.9|11654.8|11653.3|11655.3|11653.8|11653.9|11652.4|35
1761690600000|2025-10-28 22:30:00|11654.6|11653.1|11654.1|11652.6|11654.9|11653.4|11654|11652.5|25
1761690900000|2025-10-28 22:35:00|11653.9|11652.4|11653|11651.5|11654.1|11652.6|11652.6|11651|22
1761691200000|2025-10-28 22:40:00|11652.8|11651.3|11652|11650.5|11653|11651.5|11652|11650.5|28
1761691500000|2025-10-28 22:45:00|11652.1|11650.6|11651.5|11650|11652.1|11650.6|11650.9|11649.1|54
1761691800000|2025-10-28 22:50:00|11651.7|11649.9|11651.6|11650.1|11652.6|11650.9|11651.1|11649.6|38
1761692100000|2025-10-28 22:55:00|11651.5|11650|11651.8|11650.3|11651.9|11650.4|11651.4|11649.9|19
1761692400000|2025-10-28 23:00:00|11651.9|11650.4|11651.4|11649.9|11652|11650.5|11651.4|11649.8|57
1761692700000|2025-10-28 23:05:00|11651|11650.1|11651|11650.1|11651.7|11650.8|11650.6|11649.7|29
1761693000000|2025-10-28 23:10:00|11651.1|11650.2|11651.7|11650.8|11652|11651.1|11651.1|11650.2|28
1761693300000|2025-10-28 23:15:00|11651.3|11650.7|11652.6|11651.7|11652.7|11651.8|11651.3|11650.7|26
1761693600000|2025-10-28 23:20:00|11652.8|11651.9|11652.7|11652.1|11653.1|11652.2|11652.2|11651.6|24
1761693900000|2025-10-28 23:25:00|11653|11652.4|11650.6|11650|11653|11652.4|11650.6|11650|32
1761694200000|2025-10-28 23:30:00|11650.7|11650.1|11650.4|11649.8|11651.2|11650.3|11650.3|11649.4|28
1761694500000|2025-10-28 23:35:00|11650|11649.4|11650.6|11649.7|11651|11650.1|11650|11649.4|18
1761694800000|2025-10-28 23:40:00|11650.5|11649.6|11651.1|11650.2|11651.8|11650.9|11649.9|11649|28
1761695100000|2025-10-28 23:45:00|11651.2|11650.3|11650.3|11649.4|11651.3|11650.4|11650.3|11649.4|46
1761695400000|2025-10-28 23:50:00|11650.4|11649.5|11652.9|11652|11653.3|11652.4|11648.7|11647.8|92
1761695700000|2025-10-28 23:55:00|11653.1|11652.2|11657.2|11656.3|11657.3|11656.4|11653.1|11652.2|135
1761696000000|2025-10-29 00:00:00|11656.9|11656|11660.2|11659.3|11660.4|11659.5|11656.6|11655.7|280
1761696300000|2025-10-29 00:05:00|11660.1|11659.2|11658|11657.1|11661|11660.1|11656.7|11655.8|159
1761696600000|2025-10-29 00:10:00|11658.1|11657.2|11657.6|11656.7|11660.7|11659.8|11657.5|11656.6|115
1761696900000|2025-10-29 00:15:00|11657.7|11656.8|11656.8|11655.9|11658|11657.1|11655|11654.1|146
1761697200000|2025-10-29 00:20:00|11656.7|11655.8|11658.8|11658.2|11659|11658.4|11655.2|11654.3|150
1761697500000|2025-10-29 00:25:00|11658.9|11658.3|11657.4|11656.5|11659.2|11658.6|11656.6|11655.7|93
1761697800000|2025-10-29 00:30:00|11657.5|11656.6|11655.7|11654.8|11660.1|11659.2|11654.2|11653.3|299
1761698100000|2025-10-29 00:35:00|11655.5|11654.6|11656.2|11655.3|11656.6|11655.7|11653.6|11652.7|190
1761698400000|2025-10-29 00:40:00|11656.3|11655.4|11656.1|11655.2|11658.8|11657.9|11656|11655.1|139
1761698700000|2025-10-29 00:45:00|11656.3|11655.4|11655.9|11655|11658.1|11657.3|11655.6|11654.7|151
1761699000000|2025-10-29 00:50:00|11656|11655.1|11654.9|11654.3|11660|11659.4|11654.5|11653.8|347
1761699300000|2025-10-29 00:55:00|11655|11654.1|11655.1|11654.5|11659|11658.4|11654|11653.1|258
1761699600000|2025-10-29 01:00:00|11654.9|11654.3|11654|11653.4|11656.6|11655.9|11654|11653.4|151
1761699900000|2025-10-29 01:05:00|11654.3|11653.9|11654.6|11654|11655|11654.4|11652.5|11651.9|83
1761700200000|2025-10-29 01:10:00|11654.7|11654.1|11654.3|11653.4|11654.9|11654.3|11652.7|11652.1|72
1761700500000|2025-10-29 01:15:00|11654.4|11653.5|11654.6|11654|11655.3|11654.4|11652.5|11651.7|104
1761700800000|2025-10-29 01:20:00|11654.5|11653.9|11653.2|11652.6|11655.7|11655.1|11653.1|11652.5|69
1761701100000|2025-10-29 01:25:00|11653.3|11652.7|11650.7|11650.1|11653.3|11652.7|11649.7|11649.1|127
1761701400000|2025-10-29 01:30:00|11650.6|11650|11650|11649.4|11651.1|11650.5|11648.9|11648.3|111
1761701700000|2025-10-29 01:35:00|11650.1|11649.5|11649.3|11648.7|11651|11650.4|11648.1|11647.5|111
1761702000000|2025-10-29 01:40:00|11649.1|11648.5|11648|11647.4|11650.5|11649.9|11647|11646.4|204
1761702300000|2025-10-29 01:45:00|11648.3|11647.7|11648|11647.4|11649.8|11649.2|11647.8|11647.2|98
1761702600000|2025-10-29 01:50:00|11648.4|11647.8|11649.3|11648.4|11650.1|11649.5|11648.2|11647.6|93
1761702900000|2025-10-29 01:55:00|11648.9|11648|11648|11647.4|11649.5|11648.9|11648|11647.2|82
1761703200000|2025-10-29 02:00:00|11647.5|11646.9|11646.8|11646.2|11648.4|11647.5|11646.4|11645.5|114
1761703500000|2025-10-29 02:05:00|11646.9|11646.3|11647.6|11647|11647.9|11647.3|11645.7|11644.8|81
1761703800000|2025-10-29 02:10:00|11648.1|11647.5|11646.7|11646.1|11648.2|11647.6|11645.9|11645.3|93
1761704100000|2025-10-29 02:15:00|11646.9|11646|11646.6|11645.7|11646.9|11646.1|11645.9|11645|64
1761704400000|2025-10-29 02:20:00|11646.5|11645.6|11645.1|11644.5|11646.7|11646.1|11645.1|11644.5|74
1761704700000|2025-10-29 02:25:00|11645.2|11644.6|11643.7|11643.1|11645.5|11644.9|11643.3|11642.7|70
1761705000000|2025-10-29 02:30:00|11643.6|11643|11644.6|11643.7|11644.7|11643.9|11642.2|11641.6|119
1761705300000|2025-10-29 02:35:00|11644.3|11643.8|11644.5|11643.9|11644.7|11644.1|11643.8|11643.2|61
1761705600000|2025-10-29 02:40:00|11644.4|11643.8|11644|11643.4|11644.7|11644.1|11643.5|11642.9|50
1761705900000|2025-10-29 02:45:00|11644.3|11643.5|11645.5|11644.9|11645.5|11644.9|11644|11643.4|36
1761706200000|2025-10-29 02:50:00|11645.6|11645|11645.4|11644.8|11645.9|11645.3|11644.9|11644.3|52
1761706500000|2025-10-29 02:55:00|11645.5|11644.9|11647|11646.4|11647|11646.4|11645.5|11644.9|62
1761706800000|2025-10-29 03:00:00|11647.1|11646.5|11645.4|11644.8|11647.2|11646.6|11645.1|11644.5|68
1761707100000|2025-10-29 03:05:00|11645.7|11645.1|11645.6|11645|11646.7|11645.8|11645.1|11644.5|55
1761707400000|2025-10-29 03:10:00|11645.5|11644.9|11644.5|11643.9|11646.4|11645.6|11644.4|11643.8|47
1761707700000|2025-10-29 03:15:00|11644.4|11643.8|11644|11643.4|11644.8|11643.9|11643.9|11643.3|53
1761708000000|2025-10-29 03:20:00|11643.9|11643.3|11644.7|11644.1|11644.9|11644.3|11643.9|11643.3|44
1761708300000|2025-10-29 03:25:00|11644.6|11644|11643.2|11642.6|11644.8|11644.2|11643.1|11642.5|33
1761708600000|2025-10-29 03:30:00|11643.3|11642.7|11642.3|11641.7|11643.3|11642.7|11641.7|11641.1|56
1761708900000|2025-10-29 03:35:00|11642.5|11641.9|11641.2|11640.6|11642.5|11641.9|11640.9|11640.3|59
1761709200000|2025-10-29 03:40:00|11641.3|11640.7|11639.2|11638.6|11641.5|11640.7|11638.5|11637.6|97
1761709500000|2025-10-29 03:45:00|11639.3|11638.7|11638.7|11638.1|11639.9|11639|11638.6|11638|45
1761709800000|2025-10-29 03:50:00|11638.9|11638.3|11638.4|11637.8|11638.9|11638.3|11638|11637.1|31
1761710100000|2025-10-29 03:55:00|11638.6|11638|11638|11637.1|11638.6|11638|11637.7|11636.9|48
1761710400000|2025-10-29 04:00:00|11637.9|11637|11637.8|11637.2|11638.2|11637.3|11637.5|11636.6|55
1761710700000|2025-10-29 04:05:00|11637.7|11637.1|11636.5|11635.9|11637.7|11637.1|11636.2|11635.6|50
1761711000000|2025-10-29 04:10:00|11636.4|11635.8|11636.4|11635.8|11637.9|11637.3|11636.2|11635.6|75
1761711300000|2025-10-29 04:15:00|11636.6|11636|11637|11636.4|11637.7|11637.1|11635.9|11635.3|96
1761711600000|2025-10-29 04:20:00|11637.1|11636.5|11636.8|11636.2|11637.3|11636.7|11636.5|11635.9|47
1761711900000|2025-10-29 04:25:00|11637.1|11636.5|11635.8|11635.2|11637.1|11636.5|11635.8|11635.2|60
1761712200000|2025-10-29 04:30:00|11635.3|11634.7|11635.2|11634.3|11635.9|11635|11634.6|11633.8|42
1761712500000|2025-10-29 04:35:00|11635.1|11634.5|11634|11633.4|11635.2|11634.6|11633.5|11632.9|55
1761712800000|2025-10-29 04:40:00|11633.9|11633.3|11633.6|11633|11634.1|11633.3|11632.9|11632.3|51
1761713100000|2025-10-29 04:45:00|11633.8|11632.9|11634|11633.1|11634.8|11634.1|11633.3|11632.4|43
1761713400000|2025-10-29 04:50:00|11633.9|11633|11633.4|11632.8|11634.5|11633.9|11633.3|11632.7|46
1761713700000|2025-10-29 04:55:00|11633.1|11632.5|11634.6|11634|11634.6|11634|11632.1|11631.5|116
1761714000000|2025-10-29 05:00:00|11634.4|11633.8|11635.4|11634.8|11636|11635.4|11634|11633.4|71
1761714300000|2025-10-29 05:05:00|11635.5|11634.9|11632.4|11631.5|11635.7|11634.9|11632.1|11631.2|62
1761714600000|2025-10-29 05:10:00|11632.2|11631.3|11630.8|11630.2|11632.2|11631.6|11630|11629.2|100
1761714900000|2025-10-29 05:15:00|11630.9|11630.3|11629.5|11628.9|11631.4|11630.8|11628.2|11627.4|119
1761715200000|2025-10-29 05:20:00|11629.6|11629|11632.1|11631.2|11632.2|11631.3|11628.6|11628|104
1761715500000|2025-10-29 05:25:00|11632|11631.1|11629.4|11628.8|11632.2|11631.3|11629|11628.3|101
1761715800000|2025-10-29 05:30:00|11629.5|11628.9|11629.6|11629|11630.3|11629.7|11627.7|11627.1|84
1761716100000|2025-10-29 05:35:00|11629.9|11629.4|11630|11629.4|11631.2|11630.3|11628.5|11627.9|108
1761716400000|2025-10-29 05:40:00|11630.1|11629.5|11630.5|11629.9|11632|11631.1|11629.5|11628.9|96
1761716700000|2025-10-29 05:45:00|11630.6|11630|11630|11629.4|11632.9|11632|11629.5|11628.9|99
1761717000000|2025-10-29 05:50:00|11629.8|11629.2|11629.5|11628.9|11632.2|11631.6|11628.5|11627.9|88
1761717300000|2025-10-29 05:55:00|11629.6|11629|11632|11631.4|11632.1|11631.5|11629.6|11629|124
1761717600000|2025-10-29 06:00:00|11632.1|11631.5|11626.4|11625.8|11632.1|11631.5|11626.3|11625.7|142
1761717900000|2025-10-29 06:05:00|11626.2|11625.6|11628.6|11628|11628.8|11628.2|11625.6|11625|147
1761718200000|2025-10-29 06:10:00|11628.7|11628.1|11630.9|11630.3|11631.7|11630.8|11628.7|11628.1|126
1761718500000|2025-10-29 06:15:00|11630.8|11630.2|11629.9|11629.3|11632.6|11632|11629|11628.4|102
1761718800000|2025-10-29 06:20:00|11629.6|11629|11630.6|11630|11631|11630.4|11629.2|11628.6|68
1761719100000|2025-10-29 06:25:00|11630.7|11630.1|11630.5|11629.9|11631.8|11631|11629.8|11629.2|99
1761719400000|2025-10-29 06:30:00|11630.4|11629.8|11631.3|11630.4|11632.4|11631.7|11629.7|11629.1|77
1761719700000|2025-10-29 06:35:00|11631.4|11630.5|11631.5|11630.9|11633|11632.2|11630.8|11630.2|132
1761720000000|2025-10-29 06:40:00|11630|11629.4|11630.2|11629.6|11631.8|11630.9|11629.7|11629.1|95
1761720300000|2025-10-29 06:45:00|11630.1|11629.5|11630.3|11629.4|11630.7|11629.8|11628.6|11627.7|75
1761720600000|2025-10-29 06:50:00|11630.2|11629.3|11630.1|11629.5|11630.5|11629.9|11628.8|11628|77
1761720900000|2025-10-29 06:55:00|11629.9|11629.3|11630.4|11629.8|11630.8|11629.9|11629.5|11628.8|117
1761721200000|2025-10-29 07:00:00|11630.2|11629.6|11631|11630.4|11631.8|11631.1|11629|11628.4|245
1761721500000|2025-10-29 07:05:00|11631.1|11630.5|11634.6|11634|11635.4|11634.8|11630.5|11629.9|242
1761721800000|2025-10-29 07:10:00|11634.7|11634.1|11635.3|11634.7|11636.1|11635.5|11633.8|11633.2|232
1761722100000|2025-10-29 07:15:00|11635.7|11635.1|11633.9|11633.3|11637.3|11636.7|11633.8|11633.2|210
1761722400000|2025-10-29 07:20:00|11633.8|11633.2|11636.1|11635.5|11637.4|11636.5|11633.8|11633.2|188
1761722700000|2025-10-29 07:25:00|11635.6|11635|11636.2|11635.6|11638|11637.2|11635.4|11634.8|183
1761723000000|2025-10-29 07:30:00|11636.7|11636.1|11630.1|11629.5|11636.8|11636.2|11630.1|11629.5|189
1761723300000|2025-10-29 07:35:00|11630.3|11629.7|11632|11631.1|11634.2|11633.6|11630.3|11629.7|151
1761723600000|2025-10-29 07:40:00|11631.9|11631|11636.1|11635.2|11636.7|11635.8|11630.7|11630.1|182
1761723900000|2025-10-29 07:45:00|11636|11635.1|11633.6|11633|11636.4|11635.6|11632.1|11631.5|145
1761724200000|2025-10-29 07:50:00|11633.9|11633.3|11634.4|11633.8|11635.8|11635.2|11633|11632.4|151
1761724500000|2025-10-29 07:55:00|11634.3|11633.7|11633|11632.1|11634.5|11633.9|11632.3|11631.4|231
1761724800000|2025-10-29 08:00:00|11632.9|11632|11630.1|11629.5|11633.2|11632.6|11630|11629.4|245
1761725100000|2025-10-29 08:05:00|11630|11629.4|11629.2|11628.6|11631.2|11630.3|11628.3|11627.7|185
1761725400000|2025-10-29 08:10:00|11628.9|11628.3|11626.8|11626.2|11630.3|11629.7|11625.6|11624.7|181
1761725700000|2025-10-29 08:15:00|11626.7|11626.1|11628.1|11627.5|11629.5|11628.9|11625.5|11624.9|192
1761726000000|2025-10-29 08:20:00|11628|11627.4|11630.6|11630|11630.8|11630.2|11627.4|11626.8|120
1761726300000|2025-10-29 08:25:00|11630.8|11630.2|11633.3|11632.7|11634.1|11633.5|11629.3|11628.7|227
1761726600000|2025-10-29 08:30:00|11633.2|11632.6|11630.7|11630.1|11634.4|11633.8|11630.7|11630.1|239
1761726900000|2025-10-29 08:35:00|11630.5|11629.9|11628.5|11627.9|11631.1|11630.5|11628.1|11627.5|162
1761727200000|2025-10-29 08:40:00|11628.4|11627.8|11630.6|11630|11630.8|11630.2|11626.8|11626.2|140
1761727500000|2025-10-29 08:45:00|11630.7|11630.1|11629.9|11629.3|11630.9|11630.3|11629.3|11628.7|131
1761727800000|2025-10-29 08:50:00|11629.7|11629.1|11625.7|11625.1|11630.2|11629.6|11625.1|11624.2|188
1761728100000|2025-10-29 08:55:00|11625.8|11625.2|11623.4|11622.8|11627.4|11626.8|11623.4|11622.8|125
1761728400000|2025-10-29 09:00:00|11623.3|11622.7|11623.3|11622.7|11624.2|11623.6|11622|11621.1|204
1761728700000|2025-10-29 09:05:00|11622.9|11622.3|11624.3|11623.7|11625|11624.1|11622|11621.4|156
1761729000000|2025-10-29 09:10:00|11624.1|11623.5|11624|11623.4|11624.1|11623.5|11618.8|11617.9|196
1761729300000|2025-10-29 09:15:00|11623.7|11623.1|11624.4|11623.8|11625.1|11624.5|11621.3|11620.4|178
1761729600000|2025-10-29 09:20:00|11624.3|11623.7|11625.4|11624.8|11625.9|11625.3|11623.4|11622.8|152
1761729900000|2025-10-29 09:25:00|11625.2|11624.6|11628.4|11627.8|11630.4|11629.8|11624.9|11624.3|167
1761730200000|2025-10-29 09:30:00|11628.3|11627.7|11635|11634.4|11635.6|11634.8|11627.9|11627.3|189
1761730500000|2025-10-29 09:35:00|11634.9|11634.3|11636.8|11636.2|11638.1|11637.5|11633.4|11632.7|181
1761730800000|2025-10-29 09:40:00|11637|11636.4|11637.6|11637|11640.4|11639.8|11636.6|11635.7|230
1761731100000|2025-10-29 09:45:00|11637.7|11637.1|11642.4|11641.8|11642.8|11642.1|11637.4|11636.7|245
1761731400000|2025-10-29 09:50:00|11642.6|11642|11643.7|11643.1|11647.3|11646.7|11642|11641.4|363
1761731700000|2025-10-29 09:55:00|11643.5|11642.9|11642.2|11641.3|11645.2|11644.6|11642.1|11641.2|177
1761732000000|2025-10-29 10:00:00|11642.3|11641.4|11638.6|11638|11642.7|11642.1|11638.3|11637.7|170
1761732300000|2025-10-29 10:05:00|11638.7|11638.1|11641.4|11640.8|11643.8|11643.1|11637.6|11637|175
1761732600000|2025-10-29 10:10:00|11641.5|11640.9|11641.7|11641.1|11643.4|11642.8|11640.9|11640.3|178
1761732900000|2025-10-29 10:15:00|11641.6|11641|11644.4|11643.8|11644.5|11643.9|11641.2|11640.6|152
1761733200000|2025-10-29 10:20:00|11644.8|11644.2|11644.1|11643.5|11646|11645.4|11643.3|11642.7|159
1761733500000|2025-10-29 10:25:00|11643.8|11643.2|11645.6|11645|11645.8|11645.2|11643.4|11642.8|114
1761733800000|2025-10-29 10:30:00|11645.7|11645.1|11646.1|11645.5|11647.4|11646.5|11645|11644.4|165
1761734100000|2025-10-29 10:35:00|11646.2|11645.6|11646.2|11645.6|11647|11646.4|11644.7|11644.1|129
1761734400000|2025-10-29 10:40:00|11646.3|11645.7|11645.8|11645.2|11649.3|11648.7|11645.4|11644.8|154
1761734700000|2025-10-29 10:45:00|11645.1|11644.5|11646.6|11646|11646.6|11646|11644.3|11643.7|133
1761735000000|2025-10-29 10:50:00|11646.5|11645.9|11647.2|11646.6|11647.7|11647.1|11646|11645.4|110
1761735300000|2025-10-29 10:55:00|11647.3|11646.7|11647.6|11647|11648.7|11648.1|11646.6|11646|83
1761735600000|2025-10-29 11:00:00|11647.7|11647.1|11647.8|11647.2|11648.3|11647.4|11646.2|11645.3|119
1761735900000|2025-10-29 11:05:00|11648|11647.4|11646.3|11645.7|11648.7|11648.1|11646.1|11645.5|105
1761736200000|2025-10-29 11:10:00|11646.4|11645.8|11643.5|11642.6|11646.4|11645.8|11642.6|11641.7|161
1761736500000|2025-10-29 11:15:00|11643.2|11642.3|11641.3|11640.7|11643.4|11642.6|11640.9|11640.2|139
1761736800000|2025-10-29 11:20:00|11640.9|11640.3|11636|11635.4|11641.2|11640.3|11635.8|11635.2|206
1761737100000|2025-10-29 11:25:00|11635.8|11635.2|11634.5|11633.9|11637.8|11637.2|11633.6|11632.7|198
1761737400000|2025-10-29 11:30:00|11634.4|11633.8|11635.1|11634.5|11635.2|11634.6|11633.7|11633.1|153
1761737700000|2025-10-29 11:35:00|11635.7|11635.1|11637.5|11636.9|11638.2|11637.6|11634.3|11633.7|157
1761738000000|2025-10-29 11:40:00|11637.3|11636.7|11640.1|11639.5|11641.3|11640.7|11637.3|11636.7|203
1761738300000|2025-10-29 11:45:00|11640|11639.4|11640.2|11639.6|11642.6|11642|11638.8|11638.1|177
1761738600000|2025-10-29 11:50:00|11640.3|11639.7|11640.7|11639.8|11642.9|11642.3|11640.2|11639.6|148
1761738900000|2025-10-29 11:55:00|11640.9|11640|11640.4|11639.5|11642|11641.2|11638.7|11638.1|154
1761739200000|2025-10-29 12:00:00|11641.2|11640.3|11642|11641.4|11643.8|11642.9|11640.5|11639.9|224
1761739500000|2025-10-29 12:05:00|11641.7|11641.1|11641.9|11641.3|11645.2|11644.6|11641.7|11641|159
1761739800000|2025-10-29 12:10:00|11642|11641.4|11640.5|11639.9|11644.3|11643.5|11638.8|11638.2|170
1761740100000|2025-10-29 12:15:00|11640.4|11639.8|11641.1|11640.5|11641.3|11640.7|11639.5|11638.8|116
1761740400000|2025-10-29 12:20:00|11641|11640.4|11638.5|11637.9|11641.4|11640.6|11637.8|11637.2|170
1761740700000|2025-10-29 12:25:00|11638.4|11637.8|11638|11637.1|11638.6|11638|11634|11633.4|286
1761741000000|2025-10-29 12:30:00|11638.1|11637.2|11636.4|11635.5|11638.6|11638|11635.6|11634.8|208
1761741300000|2025-10-29 12:35:00|11636.5|11635.6|11633|11632.4|11637.8|11637.2|11633|11632.4|200
1761741600000|2025-10-29 12:40:00|11632.7|11632.1|11632.6|11632|11634.1|11633.3|11631|11630.4|239
1761741900000|2025-10-29 12:45:00|11632.7|11632.1|11632.8|11632.2|11633.4|11632.6|11631.3|11630.6|166
1761742200000|2025-10-29 12:50:00|11632.9|11632.3|11629.7|11628.8|11634.6|11633.7|11627.6|11627|213
1761742500000|2025-10-29 12:55:00|11629.8|11628.9|11634.5|11633.9|11634.8|11634.2|11629.5|11628.9|265
1761742800000|2025-10-29 13:00:00|11634.7|11634.1|11635.5|11634.9|11636.2|11635.6|11633.7|11633.1|262
1761743100000|2025-10-29 13:05:00|11635.9|11635.3|11636.7|11636.1|11638.2|11637.6|11634.6|11634|157
1761743400000|2025-10-29 13:10:00|11636.6|11636|11638.4|11637.8|11638.4|11637.8|11636.1|11635.4|193
1761743700000|2025-10-29 13:15:00|11638.2|11637.6|11643.3|11642.7|11646.6|11645.7|11638|11637.4|359
1761744000000|2025-10-29 13:20:00|11643.2|11642.6|11641.4|11640.8|11645.4|11644.8|11641.1|11640.5|312
1761744300000|2025-10-29 13:25:00|11641.5|11640.9|11643.5|11642.9|11644|11643.1|11640|11639.4|276
1761744600000|2025-10-29 13:30:00|11644|11643.4|11639|11638.4|11644.6|11644|11639|11638.1|267
1761744900000|2025-10-29 13:35:00|11639.1|11638.5|11638.2|11637.6|11641|11640.4|11637.2|11636.6|303
1761745200000|2025-10-29 13:40:00|11638.1|11637.5|11639.1|11638.5|11641.1|11640.5|11636.7|11636.1|225
1761745500000|2025-10-29 13:45:00|11639|11638.4|11637.4|11636.5|11642|11641.4|11634.8|11634.2|378
1761745800000|2025-10-29 13:50:00|11637.1|11637|11637.9|11637.3|11639.6|11638.8|11636.6|11635.9|341
1761746100000|2025-10-29 13:55:00|11637.7|11637.1|11637.5|11636.6|11639.6|11639|11636.7|11636.1|238
1761746400000|2025-10-29 14:00:00|11637.4|11636.5|11634.9|11634|11640.7|11640.1|11632.3|11631.6|319
1761746700000|2025-10-29 14:05:00|11634.8|11633.9|11635.4|11634.8|11635.7|11635.1|11633|11632.4|226
1761747000000|2025-10-29 14:10:00|11635.3|11634.7|11638.3|11637.7|11639.8|11639.2|11635.2|11634.6|315
1761747300000|2025-10-29 14:15:00|11638.2|11637.6|11639.4|11638.8|11640.2|11639.6|11637.2|11636.6|200
1761747600000|2025-10-29 14:20:00|11639.3|11638.7|11641.1|11640.5|11642.3|11641.7|11637.8|11637.2|213
1761747900000|2025-10-29 14:25:00|11640.9|11640.3|11643.7|11643.1|11645.1|11644.5|11640.8|11640.2|223
1761748200000|2025-10-29 14:30:00|11643.8|11643.2|11642.9|11642.3|11644.9|11644.3|11642.7|11642.1|209
1761748500000|2025-10-29 14:35:00|11643|11642.4|11644.8|11644.2|11645.4|11644.8|11641.6|11641|192
1761748800000|2025-10-29 14:40:00|11644.7|11644.1|11643.6|11643|11645.5|11644.9|11643.2|11642.6|186
1761749100000|2025-10-29 14:45:00|11643.7|11643.1|11643.7|11643.1|11644.6|11644|11642.6|11641.8|132
1761749400000|2025-10-29 14:50:00|11643.2|11642.6|11644.5|11643.9|11645|11644.4|11642.5|11641.6|128
1761749700000|2025-10-29 14:55:00|11644.6|11644|11650.6|11649.7|11651.6|11650.7|11644|11643.4|284
1761750000000|2025-10-29 15:00:00|11650.7|11649.8|11650.8|11650.2|11653.1|11652.5|11649.7|11649.1|383
1761750300000|2025-10-29 15:05:00|11650.9|11650.3|11649.8|11649.2|11653.1|11652.5|11649.1|11648.5|209
1761750600000|2025-10-29 15:10:00|11650.2|11649.6|11646|11645.4|11650.2|11649.6|11645.3|11644.7|228
1761750900000|2025-10-29 15:15:00|11645.9|11645.3|11648.5|11647.9|11649.7|11648.8|11645.7|11645.1|243
1761751200000|2025-10-29 15:20:00|11648.1|11647.5|11649.1|11648.5|11650.8|11650.2|11646.6|11646|226
1761751500000|2025-10-29 15:25:00|11649.5|11648.9|11648.7|11648.1|11650|11649.4|11648|11647.4|178
1761751800000|2025-10-29 15:30:00|11648.6|11648|11650.5|11649.9|11650.5|11649.9|11648.1|11647.5|187
1761752100000|2025-10-29 15:35:00|11650.6|11650|11654.8|11654.2|11655.7|11655|11650.6|11650|240
1761752400000|2025-10-29 15:40:00|11654.9|11654.3|11656.9|11656.3|11657.2|11656.6|11654.2|11653.6|186
1761752700000|2025-10-29 15:45:00|11656.8|11656.2|11660.5|11659.9|11661.1|11660.5|11656.6|11656|264
1761753000000|2025-10-29 15:50:00|11660.6|11660|11658.7|11658.1|11663.4|11662.8|11657.4|11656.8|404
1761753300000|2025-10-29 15:55:00|11658.3|11657.7|11663.8|11663.2|11664.7|11664.1|11656.6|11656|422
1761753600000|2025-10-29 16:00:00|11663.6|11663|11663.2|11662.6|11666.1|11665.5|11662.5|11661.9|337
1761753900000|2025-10-29 16:05:00|11663.1|11662.5|11659.5|11658.9|11663.1|11662.5|11658.4|11657.8|282
1761754200000|2025-10-29 16:10:00|11659.7|11659.1|11662.2|11661.6|11663.2|11662.6|11659.1|11658.5|211
1761754500000|2025-10-29 16:15:00|11662.3|11661.7|11661.8|11661.2|11662.3|11661.7|11660.2|11659.6|146
1761754800000|2025-10-29 16:20:00|11661.6|11661|11659.8|11659.2|11663.3|11662.7|11659.8|11659.2|147
1761755100000|2025-10-29 16:25:00|11660.1|11659.5|11662.1|11661.5|11663.6|11663|11660.1|11659.5|122
1761755400000|2025-10-29 16:30:00|11662|11661.4|11660.3|11659.7|11662|11661.4|11659.4|11658.8|169
1761755700000|2025-10-29 16:35:00|11660.2|11659.6|11661.2|11660.6|11662.3|11661.7|11659.7|11659.1|151
1761756000000|2025-10-29 16:40:00|11661.3|11660.7|11660.1|11659.5|11661.4|11660.8|11659.7|11659.1|79
1761756300000|2025-10-29 16:45:00|11659.8|11659.2|11659.4|11658.8|11660.3|11659.7|11657.1|11656.5|127
1761756600000|2025-10-29 16:50:00|11659.3|11658.7|11658|11657.4|11659.9|11659.3|11656.9|11656.3|152
1761756900000|2025-10-29 16:55:00|11657.9|11657.3|11657.7|11657.1|11658.3|11657.7|11655.9|11655.3|174
1761757200000|2025-10-29 17:00:00|11657.6|11657|11658.2|11657.6|11659.3|11658.7|11657.3|11656.7|130
1761757500000|2025-10-29 17:05:00|11658.3|11657.7|11657.7|11657.1|11658.9|11658.3|11657.4|11656.8|112
1761757800000|2025-10-29 17:10:00|11657.6|11657|11657.7|11657.1|11658.1|11657.5|11656.4|11655.8|117
1761758100000|2025-10-29 17:15:00|11657.8|11657.2|11656.7|11656.1|11659.3|11658.7|11656.5|11655.9|105
1761758400000|2025-10-29 17:20:00|11656.8|11656.2|11654|11653.4|11657.3|11656.7|11653.5|11652.9|146
1761758700000|2025-10-29 17:25:00|11653.9|11653.3|11650.8|11650.2|11654.2|11653.6|11650.2|11649.6|150
1761759000000|2025-10-29 17:30:00|11650.6|11650|11647.2|11646.6|11650.6|11650|11646.3|11645.7|226
1761759300000|2025-10-29 17:35:00|11647.5|11646.9|11647.9|11647.3|11648.2|11647.6|11646.5|11645.9|130
1761759600000|2025-10-29 17:40:00|11647.8|11647.2|11647.8|11647.2|11648.8|11648.2|11647|11646.4|104
1761759900000|2025-10-29 17:45:00|11647.4|11646.8|11647.9|11647.3|11648.4|11647.8|11646.5|11645.9|109
1761760200000|2025-10-29 17:50:00|11648.3|11647.7|11648.5|11647.6|11650.9|11650.3|11647.5|11646.8|168
1761760500000|2025-10-29 17:55:00|11648.6|11647.7|11647.3|11641.3|11650.5|11648.4|11646.7|11640.7|281
1761760800000|2025-10-29 18:00:00|11651.9|11645.9|11641.4|11640.5|11652|11650.9|11636.3|11635.1|1488
1761761100000|2025-10-29 18:05:00|11641.3|11640.4|11642.5|11641.6|11645.4|11644.4|11639.2|11638.2|1180
1761761400000|2025-10-29 18:10:00|11642.7|11641.8|11636.4|11635.5|11643.9|11643|11635.3|11634.4|782
1761761700000|2025-10-29 18:15:00|11636.3|11635.4|11641.2|11640.3|11644.4|11643.5|11635.8|11634.9|671
1761762000000|2025-10-29 18:20:00|11641|11640.1|11638.5|11637.6|11642.9|11642|11638|11637.1|421
1761762300000|2025-10-29 18:25:00|11638.4|11637.5|11639.8|11638.9|11641.5|11640.3|11636|11635.1|431
1761762600000|2025-10-29 18:30:00|11640.6|11639.7|11644.5|11643.6|11647.2|11645.7|11635.8|11635|1249
1761762900000|2025-10-29 18:35:00|11644.6|11643.7|11590.4|11589.1|11645|11644.1|11587.8|11586.7|2350
1761763200000|2025-10-29 18:40:00|11590.2|11588.9|11599.3|11598|11604.2|11602.6|11585|11583.9|2083
1761763500000|2025-10-29 18:45:00|11599|11598.2|11588.9|11587.7|11600.5|11599|11586.5|11585.3|1641
1761763800000|2025-10-29 18:50:00|11588.8|11587.5|11599.5|11598.6|11603.2|11602.3|11588.5|11587.3|1878
1761764100000|2025-10-29 18:55:00|11599.4|11598.4|11595.3|11594.4|11605.2|11603.2|11594.7|11593.8|1533
1761764400000|2025-10-29 19:00:00|11595.2|11594.3|11581.3|11580.3|11600.5|11599.4|11581|11580|1507
1761764700000|2025-10-29 19:05:00|11581.5|11580.5|11588.1|11587.1|11592.5|11591.4|11581.2|11580.1|1511
1761765000000|2025-10-29 19:10:00|11587.9|11587.2|11587.3|11586.4|11591.2|11590|11585|11584|1215
1761765300000|2025-10-29 19:15:00|11587.4|11586.8|11589.2|11587.6|11591.8|11590.3|11581.5|11580.6|1246
1761765600000|2025-10-29 19:20:00|11588.7|11587.9|11582.2|11581.3|11589.4|11588.4|11579.8|11578.8|1142
1761765900000|2025-10-29 19:25:00|11582.3|11581.2|11579.7|11578.7|11590.1|11588.7|11578.6|11577.7|1232
1761766200000|2025-10-29 19:30:00|11579.6|11578.6|11587.7|11586.7|11588|11587.1|11578.7|11577.7|961
1761766500000|2025-10-29 19:35:00|11587.8|11587|11588.1|11587.3|11589|11588.1|11584.5|11583.5|594
1761766800000|2025-10-29 19:40:00|11588.7|11587.7|11591|11590.1|11591.4|11590.5|11586.8|11585.9|613
1761767100000|2025-10-29 19:45:00|11590.9|11590|11593.6|11592.7|11595.3|11594.4|11590.3|11589.4|493
1761767400000|2025-10-29 19:50:00|11593.7|11592.8|11597.7|11596.7|11599.3|11598.4|11593.5|11592.6|442
1761767700000|2025-10-29 19:55:00|11597.3|11596.6|11600.2|11599.3|11600.8|11599.9|11596.3|11595.4|452
1761768000000|2025-10-29 20:00:00|11600.1|11599.2|11595.7|11594.8|11600.5|11599.6|11595.7|11594.8|376
1761768300000|2025-10-29 20:05:00|11595.8|11594.9|11593.8|11592.9|11596.7|11595.6|11592.2|11591.3|321
1761768600000|2025-10-29 20:10:00|11593.4|11592.5|11597|11596.1|11597|11596.1|11591.7|11590.8|192
1761768900000|2025-10-29 20:15:00|11597.1|11596.2|11597.9|11597|11599.7|11598.8|11594.6|11593.6|253
1761769200000|2025-10-29 20:20:00|11598|11597.2|11599.2|11598.3|11599.3|11598.4|11595.8|11594.9|238
1761769500000|2025-10-29 20:25:00|11599.1|11598.2|11598.9|11598|11600.2|11599.3|11598.4|11597.4|182
1761769800000|2025-10-29 20:30:00|11599|11598.1|11602|11601.1|11602.2|11601.1|11597.3|11596.4|213
1761770100000|2025-10-29 20:35:00|11602.2|11601|11606.5|11605.5|11607.6|11606.5|11602|11600.9|314
1761770400000|2025-10-29 20:40:00|11606.9|11605.9|11602.1|11601|11606.9|11605.9|11602.1|11601|310
1761770700000|2025-10-29 20:45:00|11601.5|11600.5|11601.6|11600.6|11603.1|11602|11599.5|11598.6|501
1761771000000|2025-10-29 20:50:00|11601.5|11599.9|11600.4|11599.3|11603.5|11602.4|11600.1|11599|373
1761771300000|2025-10-29 20:55:00|11600.9|11599.8|11604|11599|11604.4|11601.8|11600.6|11597.8|657
1761771600000|2025-10-29 21:00:00|11603.9|11598.9|11604.5|11598.5|11604.6|11599|11603.9|11598.5|7
1761771900000|2025-10-29 21:05:00|11602.7|11600.6|11607|11601|11607|11601|11602.7|11600.1|20
1761772200000|2025-10-29 21:10:00|11607.1|11601.1|11605.9|11599.9|11607.1|11601.1|11605.8|11599.8|14
1761772500000|2025-10-29 21:15:00|11605.8|11599.8|11607|11601|11607|11601|11605.8|11599.8|12
1761772800000|2025-10-29 21:20:00|11607.1|11601.1|11608|11602|11608|11602|11606.3|11600.3|11
1761773100000|2025-10-29 21:25:00|11608.1|11602.1|11607.4|11601.4|11608.5|11602.7|11607.3|11601.3|27
1761773400000|2025-10-29 21:30:00|11607.3|11601.3|11605.2|11601|11607.8|11601.9|11605.1|11600|33
1761773700000|2025-10-29 21:35:00|11605.1|11601.1|11607.3|11601.4|11607.3|11601.7|11605.1|11601.1|48
1761774000000|2025-10-29 21:40:00|11607.2|11601.3|11607.3|11601.3|11607.5|11601.6|11606.9|11600.9|47
1761774300000|2025-10-29 21:45:00|11607.2|11601.4|11607.4|11601.4|11607.7|11601.8|11607.2|11601.3|28
1761774600000|2025-10-29 21:50:00|11607.3|11601.3|11607.2|11601.4|11607.5|11601.7|11607.2|11601.3|30
1761774900000|2025-10-29 21:55:00|11607.5|11601.1|11605.2|11601.1|11607.6|11601.9|11604.8|11600.2|67
1761775200000|2025-10-29 22:00:00|11605.1|11601.3|11604.1|11601|11605.8|11602.7|11603.3|11600.8|173
1761775500000|2025-10-29 22:05:00|11603.5|11601.2|11603.5|11601.3|11604.7|11602.5|11602.9|11600.8|198
1761775800000|2025-10-29 22:10:00|11603.4|11601.2|11605.7|11603.9|11606.7|11604.9|11603.4|11601.1|133
1761776100000|2025-10-29 22:15:00|11605.6|11603.8|11604.8|11602.5|11605.9|11603.8|11604.1|11602.3|107
1761776400000|2025-10-29 22:20:00|11604.5|11602.6|11603.9|11601.7|11605.8|11603.5|11603.5|11601.5|160
1761776700000|2025-10-29 22:25:00|11604.1|11601.9|11602.2|11600.7|11604.6|11602.6|11601.9|11600|119
1761777000000|2025-10-29 22:30:00|11602.4|11600.5|11602.4|11600.8|11602.9|11601.2|11601.8|11600.2|96
1761777300000|2025-10-29 22:35:00|11602.5|11600.6|11603|11601.3|11603.4|11601.8|11602|11600.3|94
1761777600000|2025-10-29 22:40:00|11603.1|11601.1|11605.5|11603.9|11605.8|11604|11602.4|11600.5|96
1761777900000|2025-10-29 22:45:00|11605.6|11603.7|11604.8|11603.2|11606.8|11605.1|11604.7|11603|92
1761778200000|2025-10-29 22:50:00|11604.7|11603|11603.7|11601.9|11605.1|11603.5|11603.5|11601.9|75
1761778500000|2025-10-29 22:55:00|11603.6|11601.8|11604.3|11602.8|11604.5|11602.9|11603.4|11601.8|123
1761778800000|2025-10-29 23:00:00|11604.5|11602.7|11603.3|11601.7|11605.4|11603.8|11603.2|11601.6|136
1761779100000|2025-10-29 23:05:00|11603|11602|11603.2|11602.3|11603.7|11602.7|11602.4|11601.4|106
1761779400000|2025-10-29 23:10:00|11603.3|11602.2|11604.2|11603.4|11605.5|11604.4|11603.2|11602.2|105
1761779700000|2025-10-29 23:15:00|11604.3|11603.3|11604.5|11603.6|11605.1|11604.2|11604.1|11603|94
1761780000000|2025-10-29 23:20:00|11604.6|11603.7|11605.2|11604.2|11605.5|11604.6|11604.5|11603.5|106
1761780300000|2025-10-29 23:25:00|11605.3|11604.4|11605.6|11604.3|11606|11604.8|11604.7|11603.7|127
1761780600000|2025-10-29 23:30:00|11605.7|11604.4|11605.5|11604.4|11605.7|11604.4|11604.7|11603.9|97
1761780900000|2025-10-29 23:35:00|11605.4|11604.3|11606|11605.1|11606.2|11605.3|11604.4|11603.4|90
1761781200000|2025-10-29 23:40:00|11605.9|11605|11604.9|11604|11606.2|11605.2|11604.1|11603.2|97
1761781500000|2025-10-29 23:45:00|11604.8|11603.9|11603|11602.4|11604.8|11603.9|11602.2|11601.3|71
1761781800000|2025-10-29 23:50:00|11603.1|11602.5|11602.1|11601.2|11603.3|11602.5|11602.1|11601.2|31
1761782100000|2025-10-29 23:55:00|11601.9|11601|11603.1|11602.2|11603.5|11602.6|11601.8|11600.9|68
1761782400000|2025-10-30 00:00:00|11602.9|11602|11598.3|11597.4|11603.6|11602.7|11597.8|11596.9|198
1761782700000|2025-10-30 00:05:00|11598.4|11597.5|11602.8|11601.9|11603|11602.1|11598.4|11597.5|125
1761783000000|2025-10-30 00:10:00|11602.6|11601.7|11605.4|11604.5|11606.8|11605.9|11602.3|11601.4|106
1761783300000|2025-10-30 00:15:00|11605.6|11604.7|11608.6|11607.7|11610.1|11609.2|11605|11604.1|109
1761783600000|2025-10-30 00:20:00|11608.7|11607.8|11611.3|11610.4|11611.4|11610.5|11608.6|11607.7|123
1761783900000|2025-10-30 00:25:00|11611.5|11610.6|11613.6|11612.7|11614.4|11613.5|11611.2|11610.3|130
1761784200000|2025-10-30 00:30:00|11613.5|11612.6|11613.4|11612.5|11614.3|11613.4|11612.5|11611.6|118
1761784500000|2025-10-30 00:35:00|11613.3|11612.4|11612|11611.1|11613.4|11612.8|11611.1|11610.5|95
1761784800000|2025-10-30 00:40:00|11612.1|11611.2|11613|11612.1|11613.5|11612.8|11611.9|11611.1|81
1761785100000|2025-10-30 00:45:00|11612.9|11612.4|11614.4|11613.8|11615.8|11615.2|11612.7|11611.8|105
1761785400000|2025-10-30 00:50:00|11614.2|11613.6|11612.6|11612|11614.9|11614.3|11612.2|11611.6|131
1761785700000|2025-10-30 00:55:00|11612.9|11612.3|11612.1|11611.5|11613.5|11612.9|11612|11611.4|89
1761786000000|2025-10-30 01:00:00|11612.2|11611.6|11612.9|11612|11614.5|11613.9|11610.3|11609.4|135
1761786300000|2025-10-30 01:05:00|11612.7|11611.8|11613.6|11613|11615|11614.4|11612.7|11611.8|159
1761786600000|2025-10-30 01:10:00|11613.7|11613.1|11613.5|11612.9|11614.6|11614|11612.6|11612|124
1761786900000|2025-10-30 01:15:00|11613.6|11613|11610.7|11610.1|11613.8|11613.2|11610.7|11610.1|128
1761787200000|2025-10-30 01:20:00|11610.6|11610|11611.1|11610.5|11612|11611.4|11609.9|11609.3|91
1761787500000|2025-10-30 01:25:00|11611.3|11610.7|11609.5|11608.6|11611.3|11610.7|11609|11608.2|105
1761787800000|2025-10-30 01:30:00|11609.4|11608.5|11613.9|11613|11613.9|11613|11609|11608.2|148
1761788100000|2025-10-30 01:35:00|11614|11613.1|11613.9|11613|11614.7|11613.8|11613.4|11612.5|96
1761788400000|2025-10-30 01:40:00|11613.8|11612.9|11614.3|11613.4|11614.8|11613.9|11613.3|11612.4|89
1761788700000|2025-10-30 01:45:00|11614.1|11613.2|11614.4|11613.5|11615.5|11614.6|11613.8|11612.9|84
1761789000000|2025-10-30 01:50:00|11614.3|11613.4|11613.4|11612.5|11614.5|11613.6|11613.3|11612.4|94
1761789300000|2025-10-30 01:55:00|11613.6|11612.7|11614.1|11613.5|11615|11614.2|11613.6|11612.7|101
1761789600000|2025-10-30 02:00:00|11614|11613.4|11612.8|11612.2|11614.6|11614|11612.5|11611.9|95
1761789900000|2025-10-30 02:05:00|11612.9|11612.3|11617.4|11616.5|11617.7|11616.8|11612.6|11612|118
1761790200000|2025-10-30 02:10:00|11617.3|11616.4|11619.4|11618.8|11620|11619.2|11617.1|11616.2|149
1761790500000|2025-10-30 02:15:00|11619.5|11618.9|11615.7|11614.8|11619.8|11619.2|11615.5|11614.8|129
1761790800000|2025-10-30 02:20:00|11615.8|11614.9|11614.8|11614.2|11616.8|11616.2|11614.8|11614.2|97
1761791100000|2025-10-30 02:25:00|11615.1|11614.5|11615.7|11615.1|11615.9|11615.3|11614.8|11614.2|58
1761791400000|2025-10-30 02:30:00|11615.9|11615.3|11617.1|11616.2|11617.4|11616.8|11615.2|11614.6|86
1761791700000|2025-10-30 02:35:00|11617.2|11616.3|11616.9|11616.3|11617.5|11616.8|11616|11615.4|72
1761792000000|2025-10-30 02:40:00|11617|11616.4|11616.7|11615.8|11617.1|11616.5|11614.7|11614.1|68
1761792300000|2025-10-30 02:45:00|11616.8|11615.9|11615.5|11614.9|11618|11617.4|11615.4|11614.8|47
1761792600000|2025-10-30 02:50:00|11615.4|11614.8|11617.3|11616.7|11617.4|11616.8|11615.2|11614.6|73
1761792900000|2025-10-30 02:55:00|11617|11616.4|11617.6|11617|11617.7|11617.1|11615.9|11615.3|73
1761793200000|2025-10-30 03:00:00|11617.7|11617.1|11618.1|11617.5|11620.3|11619.7|11617.4|11616.8|148
1761793500000|2025-10-30 03:05:00|11617.9|11617.3|11618.4|11617.8|11618.8|11618.2|11616.6|11616|80
1761793800000|2025-10-30 03:10:00|11618.2|11617.6|11620.3|11619.7|11620.3|11619.7|11618.1|11617.5|79
1761794100000|2025-10-30 03:15:00|11619.6|11619|11611.2|11610.6|11619.7|11619.1|11611|11610.3|563
1761794400000|2025-10-30 03:20:00|11611.3|11610.7|11612.9|11612.3|11615.1|11614.2|11609.7|11608.8|238
1761794700000|2025-10-30 03:25:00|11612.8|11612.2|11612.5|11611.9|11614.2|11613.6|11612.4|11611.5|94
1761795000000|2025-10-30 03:30:00|11612.4|11611.8|11609.5|11608.6|11612.4|11611.8|11606.9|11606.2|207
1761795300000|2025-10-30 03:35:00|11609.7|11608.8|11611.1|11610.5|11611.3|11610.7|11609.4|11608.5|123
1761795600000|2025-10-30 03:40:00|11610.9|11610.3|11610.9|11610.3|11612.5|11611.9|11610.3|11609.7|64
1761795900000|2025-10-30 03:45:00|11611|11610.4|11612|11611.4|11612.6|11612|11610.8|11610.2|100
1761796200000|2025-10-30 03:50:00|11612.1|11611.5|11613.4|11612.8|11613.5|11612.9|11611.5|11610.6|79
1761796500000|2025-10-30 03:55:00|11613.5|11612.9|11615.7|11615.1|11616.1|11615.5|11613.4|11612.8|96
1761796800000|2025-10-30 04:00:00|11615.8|11615.2|11614.4|11613.8|11615.8|11615.2|11613.6|11613|89
1761797100000|2025-10-30 04:05:00|11614.3|11613.7|11616.3|11615.7|11617.4|11616.8|11614.3|11613.7|76
1761797400000|2025-10-30 04:10:00|11616.4|11615.8|11620.4|11619.8|11621.3|11620.4|11616|11615.3|238
1761797700000|2025-10-30 04:15:00|11620.3|11619.7|11625.9|11625|11628.7|11627.9|11619.9|11619|334
1761798000000|2025-10-30 04:20:00|11625.8|11624.9|11629.3|11628.4|11629.6|11628.7|11625.4|11624.5|186
1761798300000|2025-10-30 04:25:00|11628.9|11628|11633.2|11632.3|11637.5|11636.6|11628.5|11627.6|289
1761798600000|2025-10-30 04:30:00|11633.3|11632.4|11632.5|11631.6|11633.4|11632.5|11630.1|11629.2|166
1761798900000|2025-10-30 04:35:00|11632.6|11631.7|11628.6|11627.7|11632.9|11632|11627.2|11626.3|542
1761799200000|2025-10-30 04:40:00|11628.5|11627.6|11630.4|11629.5|11630.5|11629.6|11627.7|11626.8|241
1761799500000|2025-10-30 04:45:00|11630.5|11629.6|11630.2|11629.6|11631.6|11630.9|11629|11628.1|181
1761799800000|2025-10-30 04:50:00|11630.4|11629.8|11630.6|11629.7|11632.2|11631.3|11629.5|11628.6|161
1761800100000|2025-10-30 04:55:00|11630.5|11629.6|11632.3|11631.4|11633.8|11632.9|11630.1|11629.2|156
1761800400000|2025-10-30 05:00:00|11632.1|11631.2|11630.8|11629.9|11634.2|11633.3|11630|11629.4|120
1761800700000|2025-10-30 05:05:00|11631|11630.1|11631.1|11630.5|11631.1|11630.5|11628.3|11627.7|108
1761801000000|2025-10-30 05:10:00|11631.2|11630.6|11630.7|11630.1|11631.6|11631|11629.1|11628.3|90
1761801300000|2025-10-30 05:15:00|11630.8|11630.2|11628.1|11627.5|11630.8|11630.2|11627.1|11625.9|78
1761801600000|2025-10-30 05:20:00|11628.2|11627.6|11627.1|11626.5|11629.2|11628.6|11627|11626.4|63
1761801900000|2025-10-30 05:25:00|11627|11626.4|11625.7|11625.1|11627|11626.4|11625.3|11624.7|129
1761802200000|2025-10-30 05:30:00|11625.8|11625.2|11626.3|11625.7|11627.4|11626.8|11625|11624.4|106
1761802500000|2025-10-30 05:35:00|11626.2|11625.6|11627|11626.1|11627.5|11626.8|11626.2|11625.6|79
1761802800000|2025-10-30 05:40:00|11627.1|11626.2|11630.6|11630|11630.6|11630|11625.8|11624.9|95
1761803100000|2025-10-30 05:45:00|11630.7|11630.1|11628.7|11627.8|11631.5|11630.9|11627.7|11627.1|84
1761803400000|2025-10-30 05:50:00|11629.2|11628.6|11626.4|11625.8|11629.6|11629|11626.3|11625.7|78
1761803700000|2025-10-30 05:55:00|11626.3|11625.7|11624.3|11623.7|11626.3|11625.7|11623.8|11623.2|111
1761804000000|2025-10-30 06:00:00|11624|11623.4|11627.2|11626.6|11627.2|11626.6|11623.5|11622.9|156
1761804300000|2025-10-30 06:05:00|11627.3|11626.7|11626.9|11626.3|11628.3|11627.5|11625.8|11625.1|97
1761804600000|2025-10-30 06:10:00|11626.8|11626.2|11629.5|11628.9|11630|11629.4|11626.1|11625.5|131
1761804900000|2025-10-30 06:15:00|11629.6|11629|11629|11628.4|11629.7|11629.1|11626.8|11626.2|123
1761805200000|2025-10-30 06:20:00|11629.1|11628.5|11627.6|11627|11629.2|11628.6|11626.8|11625.9|100
1761805500000|2025-10-30 06:25:00|11627.3|11626.7|11626.7|11625.2|11627.5|11626.9|11625.6|11624.8|118
1761805800000|2025-10-30 06:30:00|11626.9|11628.9|11625.9|11625.3|11630.6|11628.9|11625.8|11625.2|226
1761806100000|2025-10-30 06:35:00|11625.8|11625.2|11621.6|11621|11626.9|11626.3|11620.6|11619.7|276
1761806400000|2025-10-30 06:40:00|11620.5|11619.9|11621.3|11620.7|11621.7|11620.8|11618.9|11618|343
1761806700000|2025-10-30 06:45:00|11621.2|11620.6|11624.7|11623.8|11625.3|11624.4|11619.5|11618.9|261
1761807000000|2025-10-30 06:50:00|11624.6|11623.7|11620.9|11620|11625.4|11624.5|11620.6|11619.7|204
1761807300000|2025-10-30 06:55:00|11621|11620.1|11619.9|11619|11621|11620.4|11618.9|11618|177
1761807600000|2025-10-30 07:00:00|11619.8|11618.9|11616.4|11615.8|11621.5|11620.7|11615.8|11615.1|284
1761807900000|2025-10-30 07:05:00|11616.6|11615.7|11622.2|11621.3|11622.9|11622.3|11615.4|11614.8|326
1761808200000|2025-10-30 07:10:00|11621.8|11620.9|11616.7|11615.8|11623.6|11622.7|11616.5|11615.6|303
1761808500000|2025-10-30 07:15:00|11616.8|11615.9|11620.2|11619.3|11620.2|11619.3|11615.4|11614.8|267
1761808800000|2025-10-30 07:20:00|11620.3|11619.4|11617.1|11616.5|11620.3|11619.4|11615.6|11615|262
1761809100000|2025-10-30 07:25:00|11617.4|11616.8|11616.5|11615.9|11617.4|11616.8|11614.1|11613.5|286
1761809400000|2025-10-30 07:30:00|11616.6|11616|11616.2|11615.3|11618.3|11617.7|11615|11614.1|185
1761809700000|2025-10-30 07:35:00|11616.5|11615.6|11619.7|11619.1|11620.5|11619.6|11615.3|11614.7|221
1761810000000|2025-10-30 07:40:00|11619.6|11619|11612.5|11611.9|11621|11620.4|11612.3|11611.7|241
1761810300000|2025-10-30 07:45:00|11612.4|11611.8|11612.8|11612.2|11613|11612.4|11609.7|11609.1|215
1761810600000|2025-10-30 07:50:00|11612.7|11612.1|11614.4|11613.5|11614.5|11613.6|11611|11610.4|164
1761810900000|2025-10-30 07:55:00|11614.5|11613.6|11618.9|11617.3|11618.9|11617.8|11613.3|11612.7|161
1761811200000|2025-10-30 08:00:00|11619.1|11618.4|11619.4|11618.8|11620.3|11619.7|11616.8|11616.1|282
1761811500000|2025-10-30 08:05:00|11619.5|11618.9|11615.4|11614.5|11619.7|11619.1|11613|11612.1|272
1761811800000|2025-10-30 08:10:00|11615.5|11614.6|11610.7|11610.1|11615.5|11614.6|11607.1|11606.5|321
1761812100000|2025-10-30 08:15:00|11611.1|11610.2|11609.7|11609.1|11612.1|11611.2|11607.4|11606.8|259
1761812400000|2025-10-30 08:20:00|11609.6|11609|11613.4|11612.8|11613.7|11612.9|11609.1|11608.5|243
1761812700000|2025-10-30 08:25:00|11613.2|11612.6|11613.8|11613.2|11615.2|11614.6|11612|11611.4|243
1761813000000|2025-10-30 08:30:00|11613.7|11613.1|11612.1|11611.5|11613.8|11613.2|11610.9|11610.1|207
1761813300000|2025-10-30 08:35:00|11612.2|11611.6|11611.6|11611|11613.1|11612.2|11610.6|11610|176
1761813600000|2025-10-30 08:40:00|11611.7|11611.1|11615.2|11614.6|11615.2|11614.6|11611.1|11610.5|203
1761813900000|2025-10-30 08:45:00|11615.3|11614.7|11614.9|11614.3|11615.9|11615.3|11613.5|11612.9|135
1761814200000|2025-10-30 08:50:00|11614.7|11614.1|11616.1|11615.2|11619.7|11619.1|11614.4|11613.8|175
1761814500000|2025-10-30 08:55:00|11616|11615.1|11618.6|11616.9|11619|11617.8|11615|11614.1|169
1761814800000|2025-10-30 09:00:00|11618.4|11616.8|11614.5|11613.9|11620.7|11620.1|11614.5|11613.9|300
1761815100000|2025-10-30 09:05:00|11614.6|11614|11618.9|11618.3|11619.1|11618.5|11614.6|11614|188
1761815400000|2025-10-30 09:10:00|11618.8|11618.2|11619.2|11618.6|11620.1|11619.5|11617.8|11617.2|188
1761815700000|2025-10-30 09:15:00|11619.3|11618.7|11620.9|11620|11621|11620.4|11618.8|11618.2|166
1761816000000|2025-10-30 09:20:00|11621|11620.1|11622.3|11621.4|11624|11623.4|11621|11620.1|187
1761816300000|2025-10-30 09:25:00|11622.4|11621.5|11626.1|11625.5|11626.1|11625.5|11622.1|11621.4|180
1761816600000|2025-10-30 09:30:00|11626.2|11625.3|11626.7|11626.1|11627.8|11626.9|11623.6|11622.9|189
1761816900000|2025-10-30 09:35:00|11626.6|11626|11623.2|11622.6|11628.4|11627.8|11622|11621.4|209
1761817200000|2025-10-30 09:40:00|11623.1|11622.5|11620|11619.4|11623.4|11622.8|11619.4|11618.5|194
1761817500000|2025-10-30 09:45:00|11619.8|11619.2|11619.8|11619.2|11621.2|11620.6|11618.3|11617.7|175
1761817800000|2025-10-30 09:50:00|11619.9|11619.3|11616.6|11616|11621.4|11620.8|11616|11615.4|266
1761818100000|2025-10-30 09:55:00|11616.5|11615.9|11617.8|11616.1|11619.2|11618.6|11615.4|11614.8|257
1761818400000|2025-10-30 10:00:00|11617.6|11615.9|11619.7|11619.1|11619.9|11619.3|11615.4|11614.8|303
1761818700000|2025-10-30 10:05:00|11619.6|11619|11618.6|11618|11620.3|11619.7|11615.7|11615.1|202
1761819000000|2025-10-30 10:10:00|11618.7|11618.1|11618.2|11617.6|11619.7|11619.1|11617.6|11617|111
1761819300000|2025-10-30 10:15:00|11618.3|11617.7|11618.6|11618|11619.4|11618.8|11616.3|11615.7|175
1761819600000|2025-10-30 10:20:00|11618.8|11618.2|11617|11616.4|11619.3|11618.7|11613.9|11613.3|200
1761819900000|2025-10-30 10:25:00|11616.9|11616.3|11613.9|11613|11617.2|11616.6|11613.2|11612.3|121
1761820200000|2025-10-30 10:30:00|11613.7|11612.8|11615.6|11615|11615.8|11615.2|11612.7|11611.9|148
1761820500000|2025-10-30 10:35:00|11615.5|11614.9|11613.5|11612.9|11617.2|11616.6|11613.3|11612.7|137
1761820800000|2025-10-30 10:40:00|11613.4|11612.8|11611.6|11611|11613.6|11613|11610.8|11610.2|129
1761821100000|2025-10-30 10:45:00|11611.7|11611.1|11611.3|11610.7|11612.9|11612.3|11610.5|11609.9|130
1761821400000|2025-10-30 10:50:00|11611.4|11610.8|11609.9|11609|11611.9|11611.3|11609.5|11608.9|140
1761821700000|2025-10-30 10:55:00|11609.7|11608.8|11607|11606.4|11610.1|11609.5|11606.3|11605.7|174
1761822000000|2025-10-30 11:00:00|11606.9|11606.3|11604.8|11604.2|11607|11606.4|11604.3|11603.6|194
1761822300000|2025-10-30 11:05:00|11604.9|11604.3|11608.3|11607.7|11609.4|11608.8|11604.4|11603.8|147
1761822600000|2025-10-30 11:10:00|11608.4|11607.8|11609.4|11608.8|11611.3|11610.7|11608|11607.4|226
1761822900000|2025-10-30 11:15:00|11609.1|11608.5|11607.6|11607|11610.3|11609.7|11606.3|11605.7|125
1761823200000|2025-10-30 11:20:00|11607.2|11606.6|11610.3|11609.7|11611|11610.3|11606.1|11605.5|197
1761823500000|2025-10-30 11:25:00|11610.4|11609.8|11607.8|11607.2|11610.9|11610.3|11607.2|11606.6|178
1761823800000|2025-10-30 11:30:00|11607.7|11607.1|11609.3|11608.7|11609.5|11608.9|11607.2|11606.6|163
1761824100000|2025-10-30 11:35:00|11609.6|11609|11606.5|11605.9|11611.7|11610.9|11605.8|11605.2|164
1761824400000|2025-10-30 11:40:00|11606.6|11606|11603.2|11602.3|11606.6|11606|11602.5|11601.6|224
1761824700000|2025-10-30 11:45:00|11603|11602.1|11601.4|11600.8|11603.7|11603.1|11601|11600.2|182
1761825000000|2025-10-30 11:50:00|11601.3|11600.7|11599.7|11599.1|11603.2|11602.6|11599.4|11598.8|171
1761825300000|2025-10-30 11:55:00|11599.6|11599|11598.3|11597.7|11600.6|11600|11596.8|11596.2|206
1761825600000|2025-10-30 12:00:00|11598.2|11597.6|11596.6|11596|11598.7|11598.1|11595.5|11594.7|237
1761825900000|2025-10-30 12:05:00|11596.7|11596.1|11599|11598.4|11600|11599.1|11596.7|11596.1|179
1761826200000|2025-10-30 12:10:00|11599.1|11598.5|11595.8|11595.2|11599.4|11598.8|11594.6|11594|170
1761826500000|2025-10-30 12:15:00|11595.5|11594.9|11590.5|11589.9|11596.1|11595.5|11590.3|11589.7|192
1761826800000|2025-10-30 12:20:00|11590.6|11590|11588.5|11587.9|11591.6|11591|11588.4|11587.8|241
1761827100000|2025-10-30 12:25:00|11588.6|11588|11580.8|11579.2|11588.7|11588|11576.7|11576|329
1761827400000|2025-10-30 12:30:00|11580.5|11579|11576|11575.4|11583.5|11582.9|11575.8|11574.9|381
1761827700000|2025-10-30 12:35:00|11575.9|11575.3|11574.9|11574.3|11576.3|11575.7|11571.3|11570.7|428
1761828000000|2025-10-30 12:40:00|11574.8|11574.2|11569.9|11569.3|11575.6|11574.7|11567.6|11567|392
1761828300000|2025-10-30 12:45:00|11569.8|11569.2|11565.8|11565.2|11569.9|11569.3|11565.4|11564.8|432
1761828600000|2025-10-30 12:50:00|11565.9|11565.3|11561.4|11560.8|11566.4|11565.8|11560.8|11560.2|408
1761828900000|2025-10-30 12:55:00|11561|11560.4|11556.3|11554.9|11562.7|11562.1|11553.8|11553.2|694
1761829200000|2025-10-30 13:00:00|11555.7|11554.2|11552.5|11551.9|11557.9|11557|11549.9|11549.3|661
1761829500000|2025-10-30 13:05:00|11551.3|11550.7|11550.7|11550.1|11557.2|11556.5|11548.5|11547.9|563
1761829800000|2025-10-30 13:10:00|11550.6|11550|11557.5|11555.5|11558|11556.9|11547.6|11547|518
1761830100000|2025-10-30 13:15:00|11558.2|11555.4|11558.8|11557.9|11559.2|11558.2|11554.4|11553.5|654
1761830400000|2025-10-30 13:20:00|11558.9|11558|11566.5|11565.6|11566.9|11566|11558.3|11557.4|703
1761830700000|2025-10-30 13:25:00|11566.1|11565.2|11569.6|11568.7|11572.3|11571.4|11563.5|11562.6|483
1761831000000|2025-10-30 13:30:00|11569.7|11568.8|11570.8|11569.9|11573.5|11572.6|11568.8|11567.9|491
1761831300000|2025-10-30 13:35:00|11570.4|11569.5|11569.9|11569|11574.2|11573.3|11567.5|11566.6|492
1761831600000|2025-10-30 13:40:00|11570|11569.1|11575.9|11575|11576.8|11575.9|11567.9|11567|395
1761831900000|2025-10-30 13:45:00|11576|11575.1|11569.8|11568.9|11576.2|11575.3|11567.5|11566.6|379
1761832200000|2025-10-30 13:50:00|11570.1|11569.2|11575.7|11574.6|11577.5|11576.6|11570.1|11569.2|675
1761832500000|2025-10-30 13:55:00|11575.8|11574.4|11579.5|11578.6|11579.5|11578.6|11574|11573.1|594
1761832800000|2025-10-30 14:00:00|11579.6|11578.7|11580.2|11579.3|11581.5|11580.6|11574.3|11573.4|574
1761833100000|2025-10-30 14:05:00|11579.9|11579|11584.1|11583.2|11586.7|11585.8|11575.9|11575|791
1761833400000|2025-10-30 14:10:00|11584.2|11583.3|11581.5|11580.6|11585.1|11584.2|11578.8|11577.9|651
1761833700000|2025-10-30 14:15:00|11582|11581.1|11581.5|11580.6|11582.9|11582|11577.5|11576.6|500
1761834000000|2025-10-30 14:20:00|11581.3|11580.4|11581.2|11580.3|11585.6|11584.7|11578.5|11577.6|472
1761834300000|2025-10-30 14:25:00|11581.1|11580.2|11582.9|11582|11586.2|11585.3|11580.3|11579.4|525
1761834600000|2025-10-30 14:30:00|11583|11582.1|11577.4|11576.5|11586|11585.1|11576|11575.1|488
1761834900000|2025-10-30 14:35:00|11577.6|11576.7|11576.5|11575.6|11580.8|11579.9|11575.7|11574.8|420
1761835200000|2025-10-30 14:40:00|11576.7|11575.8|11573.6|11572.7|11576.7|11575.8|11571.3|11570.4|489
1761835500000|2025-10-30 14:45:00|11573.5|11572.6|11571.2|11570.3|11574.3|11573.4|11568.7|11567.8|478
1761835800000|2025-10-30 14:50:00|11571.1|11570.2|11571.6|11570.7|11574.3|11573.4|11569.5|11568.6|428
1761836100000|2025-10-30 14:55:00|11571.5|11570.6|11573.8|11572.9|11573.8|11572.9|11569.3|11568.4|362
1761836400000|2025-10-30 15:00:00|11573.6|11572.7|11571.8|11570.9|11574.9|11574|11569.9|11569|365
1761836700000|2025-10-30 15:05:00|11571|11570.1|11572.5|11571.6|11573.2|11572.3|11568.1|11567.2|294
1761837000000|2025-10-30 15:10:00|11572.6|11571.7|11575.6|11574.7|11576.9|11576|11572.1|11571.2|290
1761837300000|2025-10-30 15:15:00|11575.7|11574.8|11577.2|11576.3|11577.4|11576.5|11573.1|11572.2|275
1761837600000|2025-10-30 15:20:00|11577.3|11576.4|11575.6|11574.7|11577.8|11576.9|11574.9|11574|225
1761837900000|2025-10-30 15:25:00|11575.5|11574.6|11574.8|11573.9|11575.6|11574.7|11573.5|11572.6|165
1761838200000|2025-10-30 15:30:00|11574.7|11573.8|11570.2|11569.3|11574.9|11574|11569.9|11569|196
1761838500000|2025-10-30 15:35:00|11570.1|11569.2|11564.6|11563.7|11570.5|11569.6|11563.6|11562.7|305
1761838800000|2025-10-30 15:40:00|11564.7|11563.8|11568.6|11567.7|11568.7|11567.8|11563.7|11562.8|217
1761839100000|2025-10-30 15:45:00|11568.7|11567.8|11567|11566.1|11570.1|11569.2|11565.2|11564.3|324
1761839400000|2025-10-30 15:50:00|11566.5|11565.6|11561.2|11560.3|11566.5|11565.6|11561.2|11560.3|238
1761839700000|2025-10-30 15:55:00|11561.3|11560.4|11564.4|11563.5|11565.2|11564.3|11561|11560.1|343
1761840000000|2025-10-30 16:00:00|11564.7|11563.8|11562.6|11561.7|11566.9|11566|11562.3|11561.4|353
1761840300000|2025-10-30 16:05:00|11562.7|11561.8|11562.6|11561.7|11563.5|11562.6|11562.1|11561.2|157
1761840600000|2025-10-30 16:10:00|11562.7|11561.8|11564.9|11564|11566.3|11565.4|11561.4|11560.5|145
1761840900000|2025-10-30 16:15:00|11565|11564.1|11561.1|11560.2|11565|11564.1|11560.9|11560|173
1761841200000|2025-10-30 16:20:00|11561|11560.1|11564.7|11563.8|11565.2|11564.3|11560.1|11559.2|211
1761841500000|2025-10-30 16:25:00|11565.3|11564.4|11565.3|11564.4|11565.7|11564.8|11562.1|11561.2|208
1761841800000|2025-10-30 16:30:00|11565.2|11564.3|11566.3|11565.4|11567.3|11566.4|11563.9|11563|208
1761842100000|2025-10-30 16:35:00|11566.2|11565.3|11567.9|11567|11567.9|11567|11565.3|11564.4|223
1761842400000|2025-10-30 16:40:00|11567.8|11566.9|11570.7|11569.8|11571.7|11570.8|11567.1|11566.2|293
1761842700000|2025-10-30 16:45:00|11570.6|11569.7|11570.5|11569.6|11571.6|11570.7|11568.5|11567.6|233
1761843000000|2025-10-30 16:50:00|11570.1|11569.2|11569.5|11568.6|11571.8|11570.9|11569.3|11568.4|114
1761843300000|2025-10-30 16:55:00|11569.4|11568.5|11570|11569.1|11570.4|11569.5|11566.9|11566|225
1761843600000|2025-10-30 17:00:00|11570.1|11569.2|11567.3|11566.4|11570.6|11569.7|11566.6|11565.7|212
1761843900000|2025-10-30 17:05:00|11567.6|11566.7|11565.9|11565|11568.1|11567.2|11564.6|11563.7|185
1761844200000|2025-10-30 17:10:00|11565.8|11564.9|11562.9|11562|11566.1|11565.2|11562.4|11561.5|234
1761844500000|2025-10-30 17:15:00|11563|11562.1|11563.3|11562.4|11563.8|11562.9|11561.2|11560.3|144
1761844800000|2025-10-30 17:20:00|11563.4|11562.5|11564.3|11563.4|11564.7|11563.8|11563|11562.1|145
1761845100000|2025-10-30 17:25:00|11564.2|11563.3|11565.5|11564.6|11566.2|11565.3|11564.1|11563.2|158
1761845400000|2025-10-30 17:30:00|11565.3|11564.4|11564.4|11563.5|11565.6|11564.7|11563.7|11562.8|171
1761845700000|2025-10-30 17:35:00|11564.3|11563.4|11565.3|11564.4|11565.8|11564.9|11563.5|11562.6|218
1761846000000|2025-10-30 17:40:00|11565.2|11564.3|11565.1|11564.2|11567.2|11566.3|11564.4|11563.5|131
1761846300000|2025-10-30 17:45:00|11565.4|11564.5|11567.9|11567|11569|11568.1|11565.4|11564.5|173
1761846600000|2025-10-30 17:50:00|11568|11567.1|11566.3|11565.4|11568|11567.1|11565|11564.1|145
1761846900000|2025-10-30 17:55:00|11566.2|11565.3|11566.7|11565.8|11567.7|11566.8|11565.7|11564.8|201
1761847200000|2025-10-30 18:00:00|11566.8|11565.9|11566.7|11565.8|11568.1|11567.2|11565.2|11564.3|222
1761847500000|2025-10-30 18:05:00|11566.6|11565.7|11566.3|11565.4|11566.8|11565.9|11565.3|11564.4|160
1761847800000|2025-10-30 18:10:00|11566.4|11565.5|11565.6|11564.7|11567|11566.1|11565.5|11564.6|114
1761848100000|2025-10-30 18:15:00|11565.5|11564.6|11565.9|11565|11566.3|11565.4|11564.6|11563.7|197
1761848400000|2025-10-30 18:20:00|11565.8|11564.9|11566.1|11565.2|11567.2|11566.3|11565.2|11564.3|181
1761848700000|2025-10-30 18:25:00|11566|11565.1|11568.1|11567.2|11568.2|11567.3|11565.3|11564.4|186
1761849000000|2025-10-30 18:30:00|11568|11567.1|11569.4|11568.5|11569.7|11568.8|11567.7|11566.8|144
1761849300000|2025-10-30 18:35:00|11569.3|11568.3|11569.3|11568.4|11569.5|11568.6|11568.5|11567.6|104
1761849600000|2025-10-30 18:40:00|11569.4|11568.5|11570.6|11569.7|11571.2|11570.3|11569.2|11568.3|117
1761849900000|2025-10-30 18:45:00|11570.1|11569.2|11568.5|11567.6|11570.7|11569.8|11567.5|11566.6|153
1761850200000|2025-10-30 18:50:00|11568.4|11567.5|11568.7|11567.8|11568.8|11567.9|11568|11567.1|84
1761850500000|2025-10-30 18:55:00|11568.8|11567.9|11568.2|11567.3|11569.2|11568.3|11567|11566.1|216
1761850800000|2025-10-30 19:00:00|11567.9|11567|11568.2|11567.3|11571.7|11570.8|11567.8|11566.9|294
1761851100000|2025-10-30 19:05:00|11568.7|11567.8|11566.3|11565.4|11569.8|11568.9|11566.3|11565.4|143
1761851400000|2025-10-30 19:10:00|11566.4|11565.5|11567.7|11566.8|11567.8|11566.9|11565.5|11564.6|131
1761851700000|2025-10-30 19:15:00|11567.6|11566.7|11565.9|11565|11567.9|11567|11564.7|11563.8|156
1761852000000|2025-10-30 19:20:00|11565.8|11564.9|11563.8|11562.9|11566|11565.1|11562.5|11561.6|124
1761852300000|2025-10-30 19:25:00|11563.7|11562.8|11563.2|11562.3|11564.3|11563.4|11562.8|11561.9|185
1761852600000|2025-10-30 19:30:00|11563.1|11562.2|11564.2|11563.3|11564.3|11563.4|11563|11562.1|157
1761852900000|2025-10-30 19:35:00|11564.3|11563.4|11565.2|11564.3|11565.7|11564.8|11564.1|11563.2|114
1761853200000|2025-10-30 19:40:00|11565.1|11564.2|11565.9|11565|11566.3|11565.4|11564.9|11564|108
1761853500000|2025-10-30 19:45:00|11566|11565.1|11566.4|11565.5|11566.7|11565.8|11565.1|11564.2|127
1761853800000|2025-10-30 19:50:00|11566.5|11565.6|11566.2|11565.3|11567.8|11566.9|11566.1|11565.2|140
1761854100000|2025-10-30 19:55:00|11566.1|11565.2|11565.1|11564.2|11566.7|11565.8|11564.4|11563.5|204
1761854400000|2025-10-30 20:00:00|11565|11564.1|11565.8|11564.9|11566.5|11565.6|11564.5|11563.6|220
1761854700000|2025-10-30 20:05:00|11565.7|11564.8|11566.8|11565.9|11567.3|11566.3|11565.7|11564.8|158
1761855000000|2025-10-30 20:10:00|11566.9|11566|11567.9|11567|11568|11567.1|11566.7|11565.8|98
1761855300000|2025-10-30 20:15:00|11568|11567.1|11569.3|11568.4|11570.2|11569.3|11567.9|11566.8|71
1761855600000|2025-10-30 20:20:00|11569.4|11568.5|11568.2|11567.2|11569.5|11568.6|11568.1|11567.2|77
1761855900000|2025-10-30 20:25:00|11567.7|11566.8|11567.7|11566.8|11568.2|11567.3|11567|11566.1|175
1761856200000|2025-10-30 20:30:00|11567.9|11567|11570.2|11569.3|11571.1|11570.2|11567.9|11567|141
1761856500000|2025-10-30 20:35:00|11570.3|11569.4|11569.5|11568.6|11570.3|11569.4|11569.4|11568.4|81
1761856800000|2025-10-30 20:40:00|11569.6|11568.7|11569.6|11568.7|11570.2|11569.3|11569.1|11568.2|74
1761857100000|2025-10-30 20:45:00|11569.8|11568.9|11571|11570.1|11571.1|11570.2|11569.6|11568.7|91
1761857400000|2025-10-30 20:50:00|11570.9|11570|11569.9|11569|11572.4|11571.6|11569.9|11569|107
1761857700000|2025-10-30 20:55:00|11570.2|11569.1|11567.7|11562.6|11570.7|11569.6|11565.2|11562.1|282
1761858000000|2025-10-30 21:00:00|11567.9|11562.5|11570.4|11564.4|11570.4|11564.4|11567.9|11562.5|7
1761858300000|2025-10-30 21:05:00|11571|11565|11570.4|11564.4|11571|11565|11570.3|11564.3|20
1761858600000|2025-10-30 21:10:00|11570.5|11564.5|11570.6|11564.6|11570.6|11564.6|11570.4|11564.4|12
1761858900000|2025-10-30 21:15:00|11570.5|11564.5|11570.5|11564.5|11570.6|11564.6|11570.5|11564.5|7
1761859200000|2025-10-30 21:20:00|11570.8|11564.8|11570.8|11564.8|11571|11565|11570.5|11564.5|18
1761859500000|2025-10-30 21:25:00|11570.5|11564.5|11570.8|11564.8|11570.8|11564.8|11570.5|11564.5|6
1761859800000|2025-10-30 21:30:00|11570.7|11564.7|11567.5|11562.3|11570.8|11564.8|11567.5|11562.1|53
1761860100000|2025-10-30 21:35:00|11567.4|11562.4|11571.6|11565.6|11571.6|11565.6|11567.2|11562.3|46
1761860400000|2025-10-30 21:40:00|11571.5|11565.5|11571.3|11565.3|11572|11566|11570.9|11564.9|89
1761860700000|2025-10-30 21:45:00|11571.2|11565.2|11572.4|11566.4|11572.4|11566.4|11571.2|11565.2|31
1761861000000|2025-10-30 21:50:00|11572.3|11566.5|11571.3|11565.3|11572.4|11566.5|11571.3|11565.3|12
1761861300000|2025-10-30 21:55:00|11571.6|11565|11570|11564.6|11571.9|11567.6|11569.9|11564.6|54
1761861600000|2025-10-30 22:00:00|11571.4|11565.8|11567.4|11565.9|11571.4|11566.4|11567.1|11564.8|114
1761861900000|2025-10-30 22:05:00|11567.3|11565.8|11567.5|11565.9|11568.2|11566.6|11566.8|11565.1|94
1761862200000|2025-10-30 22:10:00|11567.8|11566.3|11568.4|11566.7|11568.9|11567.3|11567.5|11566|77
1761862500000|2025-10-30 22:15:00|11568.2|11566.5|11567.4|11565.9|11568.3|11566.6|11567.3|11565.7|99
1761862800000|2025-10-30 22:20:00|11567.3|11565.7|11567.8|11566.3|11567.9|11566.3|11567.2|11565.5|61
1761863100000|2025-10-30 22:25:00|11567.7|11566.2|11569.5|11568|11569.7|11568|11567.7|11565.9|83
1761863400000|2025-10-30 22:30:00|11569.6|11567.8|11570.9|11569|11571.1|11569.2|11569.5|11567.6|84
1761863700000|2025-10-30 22:35:00|11571|11569.1|11570.2|11568.6|11571|11569.3|11569.8|11568.3|69
1761864000000|2025-10-30 22:40:00|11569.8|11568|11567.6|11565.7|11569.8|11568|11566.8|11565.1|92
1761864300000|2025-10-30 22:45:00|11567.4|11565.8|11568.3|11566.8|11568.5|11567|11567.4|11565.6|79
1761864600000|2025-10-30 22:50:00|11568.5|11566.7|11568.7|11566.9|11570.1|11568.3|11568|11566.4|89
1761864900000|2025-10-30 22:55:00|11569.1|11567.4|11569|11567.3|11569.2|11567.6|11568.3|11566.5|75
1761865200000|2025-10-30 23:00:00|11568.9|11567.2|11569.8|11568.2|11569.9|11568.4|11568.4|11566.8|86
1761865500000|2025-10-30 23:05:00|11569.3|11568.3|11569.8|11568.9|11569.9|11568.9|11569|11567.9|75
1761865800000|2025-10-30 23:10:00|11569.9|11569|11569|11568.1|11569.9|11569|11568.8|11567.9|76
1761866100000|2025-10-30 23:15:00|11569.2|11568.3|11568.3|11567.4|11569.2|11568.3|11567.6|11566.7|100
1761866400000|2025-10-30 23:20:00|11568.2|11567.3|11567.6|11566.7|11568.3|11567.4|11566.6|11565.6|80
1761866700000|2025-10-30 23:25:00|11567.7|11566.8|11566.9|11566|11567.8|11566.9|11566.9|11566|40
1761867000000|2025-10-30 23:30:00|11567.7|11566.8|11567.5|11566.6|11569.2|11568.2|11567.1|11566.2|126
1761867300000|2025-10-30 23:35:00|11567.6|11566.7|11568.7|11567.6|11569|11568|11567.4|11566.5|98
1761867600000|2025-10-30 23:40:00|11568.8|11567.9|11569.9|11569|11570.9|11569.7|11568.5|11567.5|93
1761867900000|2025-10-30 23:45:00|11570.2|11568.9|11571.3|11570.4|11572|11571.1|11568.6|11567.6|103
1761868200000|2025-10-30 23:50:00|11571.7|11570.7|11572.3|11571.3|11574.1|11573.1|11571.7|11570.6|113
1761868500000|2025-10-30 23:55:00|11572.8|11571.9|11572.5|11571.6|11573.3|11572.4|11571.9|11571|111
1761868800000|2025-10-31 00:00:00|11572.7|11571.8|11572.9|11572|11574.8|11573.9|11571.9|11571|162
1761869100000|2025-10-31 00:05:00|11573.1|11571.9|11571.6|11570.7|11573.7|11572.8|11571.3|11570.4|127
1761869400000|2025-10-31 00:10:00|11571.7|11570.8|11573.9|11573|11574.7|11573.8|11571.5|11570.6|160
1761869700000|2025-10-31 00:15:00|11574|11573.1|11571.1|11570.2|11574|11573.1|11571|11570.1|138
1761870000000|2025-10-31 00:20:00|11571.5|11570.6|11573.5|11572.6|11573.7|11572.7|11571.4|11570.5|134
1761870300000|2025-10-31 00:25:00|11573.7|11572.8|11573|11572.1|11574.9|11574|11572.5|11571.6|108
1761870600000|2025-10-31 00:30:00|11572.9|11572|11575.2|11574.3|11576.2|11575.3|11572.8|11571.9|140
1761870900000|2025-10-31 00:35:00|11575.1|11574.2|11574.6|11573.7|11575.3|11574.4|11573.7|11572.8|123
1761871200000|2025-10-31 00:40:00|11574.5|11573.6|11574.8|11573.9|11575.7|11574.8|11573.9|11573|92
1761871500000|2025-10-31 00:45:00|11574.7|11573.8|11574.7|11573.7|11575.1|11574.2|11573.6|11572.7|101
1761871800000|2025-10-31 00:50:00|11574.6|11573.8|11574.6|11573.7|11577.2|11576.3|11573.4|11572.5|291
1761872100000|2025-10-31 00:55:00|11574.5|11573.6|11574.8|11573.9|11575.3|11574.4|11573.5|11572.6|161
1761872400000|2025-10-31 01:00:00|11574.7|11573.8|11576.5|11575.9|11577.2|11576.6|11574.1|11573.2|202
1761872700000|2025-10-31 01:05:00|11576.6|11576|11576.6|11576|11577|11576.4|11575.2|11574.6|60
1761873000000|2025-10-31 01:10:00|11576.9|11576.3|11574.9|11574|11577|11576.4|11574.7|11573.9|103
1761873300000|2025-10-31 01:15:00|11575|11574.1|11575.8|11575.2|11577.1|11576.5|11575|11574.1|72
1761873600000|2025-10-31 01:20:00|11575.7|11575.1|11577.1|11576.2|11577.4|11576.8|11575|11574.4|54
1761873900000|2025-10-31 01:25:00|11577.3|11576.4|11576.7|11576.1|11577.6|11577|11576.3|11575.7|36
1761874200000|2025-10-31 01:30:00|11577.1|11576.5|11575.6|11575|11577.1|11576.5|11574.9|11574.3|101
1761874500000|2025-10-31 01:35:00|11575.7|11575.1|11575.9|11575|11576.6|11576|11574.6|11574|87
1761874800000|2025-10-31 01:40:00|11576.3|11575.4|11573.9|11573.3|11576.5|11575.6|11573.3|11572.4|86
1761875100000|2025-10-31 01:45:00|11573.8|11573.2|11572.7|11572.1|11574.4|11573.8|11572.4|11571.5|85
1761875400000|2025-10-31 01:50:00|11572.8|11572.2|11570.4|11569.5|11573.8|11572.9|11570.3|11569.4|97
1761875700000|2025-10-31 01:55:00|11570.3|11569.4|11568.3|11567.7|11571|11570.1|11567|11566.4|172
1761876000000|2025-10-31 02:00:00|11568.4|11567.8|11567.6|11567|11569|11568.4|11565.7|11565.1|117
1761876300000|2025-10-31 02:05:00|11567.7|11567.1|11569.6|11569|11571.1|11570.5|11567.2|11566.6|94
1761876600000|2025-10-31 02:10:00|11569.7|11569.1|11571.9|11571.3|11572.8|11572.2|11569.4|11568.8|75
1761876900000|2025-10-31 02:15:00|11572.1|11571.5|11573.4|11572.8|11573.5|11572.9|11571.4|11570.8|60
1761877200000|2025-10-31 02:20:00|11573.5|11572.9|11573.6|11573|11573.9|11573.3|11573.3|11572.6|58
1761877500000|2025-10-31 02:25:00|11574.1|11573.5|11573.8|11573.2|11574.8|11574.2|11573.3|11572.7|55
1761877800000|2025-10-31 02:30:00|11573.7|11573.1|11573.4|11572.8|11574.4|11573.8|11573.2|11572.6|89
1761878100000|2025-10-31 02:35:00|11573.5|11572.9|11571.7|11570.8|11573.5|11572.9|11571.2|11570.6|61
1761878400000|2025-10-31 02:40:00|11571.8|11570.9|11570.3|11569.7|11571.8|11570.9|11570|11569.4|55
1761878700000|2025-10-31 02:45:00|11570.4|11569.8|11569.3|11568.7|11571.6|11570.7|11569.3|11568.7|55
1761879000000|2025-10-31 02:50:00|11569.4|11568.8|11569.1|11568.5|11570.7|11570.1|11568.9|11568.3|59
1761879300000|2025-10-31 02:55:00|11569|11568.4|11568.7|11568.1|11569.4|11568.8|11568.2|11567.5|62
1761879600000|2025-10-31 03:00:00|11568.5|11567.9|11569.7|11569.1|11570.3|11569.4|11568.4|11567.7|43
1761879900000|2025-10-31 03:05:00|11569.8|11569.2|11571|11570.4|11571|11570.4|11569.5|11568.9|49
1761880200000|2025-10-31 03:10:00|11571.1|11570.5|11568.8|11568.2|11571.6|11571|11568.8|11568.2|55
1761880500000|2025-10-31 03:15:00|11568.9|11568.3|11569.8|11569.2|11569.8|11569.2|11567.8|11567.1|47
1761880800000|2025-10-31 03:20:00|11569.7|11569.1|11569.1|11568.5|11570.1|11569.5|11568.9|11568.3|38
1761881100000|2025-10-31 03:25:00|11569.2|11568.6|11569.1|11568.2|11569.8|11569|11568.7|11568.1|52
1761881400000|2025-10-31 03:30:00|11569|11568.1|11568.9|11568|11569|11568.4|11568|11567.4|44
1761881700000|2025-10-31 03:35:00|11568.8|11567.9|11570.1|11569.5|11570.4|11569.7|11568.7|11567.9|34
1761882000000|2025-10-31 03:40:00|11570.2|11569.6|11569.6|11569|11570.3|11569.7|11569.1|11568.5|38
1761882300000|2025-10-31 03:45:00|11569.5|11568.9|11568.6|11568|11569.5|11568.9|11568.3|11567.7|50
1761882600000|2025-10-31 03:50:00|11568.8|11568.2|11566.7|11566.1|11568.8|11568.2|11566.7|11566.1|39
1761882900000|2025-10-31 03:55:00|11566.8|11566.2|11567.4|11566.8|11568|11567.4|11566.2|11565.6|50
1761883200000|2025-10-31 04:00:00|11567.2|11566.6|11569.6|11569|11569.6|11569|11566.6|11566|66
1761883500000|2025-10-31 04:05:00|11569.7|11569.1|11569.6|11569|11570|11569.4|11568.8|11568.2|45
1761883800000|2025-10-31 04:10:00|11569.7|11569.1|11571|11570.4|11571.1|11570.5|11569.6|11569|45
1761884100000|2025-10-31 04:15:00|11571.3|11570.7|11571.7|11571.1|11572.2|11571.6|11571.1|11570.5|37
1761884400000|2025-10-31 04:20:00|11570.5|11569.9|11571.3|11570.7|11571.3|11570.7|11570.1|11569.5|35
1761884700000|2025-10-31 04:25:00|11571.7|11571.1|11571.5|11570.9|11572.2|11571.6|11571.5|11570.9|46
1761885000000|2025-10-31 04:30:00|11571.4|11570.8|11570.9|11570|11571.7|11571.1|11570.6|11569.9|40
1761885300000|2025-10-31 04:35:00|11570.8|11569.9|11573|11572.4|11573.2|11572.6|11570.1|11569.5|57
1761885600000|2025-10-31 04:40:00|11573.1|11572.5|11573.3|11572.7|11573.7|11573.1|11572.7|11572.1|33
1761885900000|2025-10-31 04:45:00|11573.4|11572.8|11571.6|11571|11573.4|11572.8|11571.6|11571|33
1761886200000|2025-10-31 04:50:00|11571.7|11571.1|11572.7|11572.1|11572.8|11572.2|11570.7|11570.1|45
1761886500000|2025-10-31 04:55:00|11572.9|11572.3|11572.4|11571.8|11573.2|11572.6|11572.4|11571.7|31
1761886800000|2025-10-31 05:00:00|11572.2|11571.6|11570.9|11570.3|11572.2|11571.6|11570.9|11570.3|55
1761887100000|2025-10-31 05:05:00|11571.1|11570.5|11570.4|11569.8|11572.1|11571.5|11570.4|11569.8|63
1761887400000|2025-10-31 05:10:00|11570.3|11569.7|11571|11570.1|11571.6|11570.7|11570|11569.4|71
1761887700000|2025-10-31 05:15:00|11571.1|11570.2|11569.6|11569|11571.2|11570.3|11569.1|11568.5|67
1761888000000|2025-10-31 05:20:00|11569.5|11568.9|11567.6|11566.7|11569.5|11568.9|11567.3|11566.4|67
1761888300000|2025-10-31 05:25:00|11567.4|11566.5|11568.8|11567.9|11569.5|11568.8|11567.3|11566.4|62
1761888600000|2025-10-31 05:30:00|11568.6|11567.7|11568.4|11567.5|11569.8|11569.2|11568.4|11567.5|46
1761888900000|2025-10-31 05:35:00|11569|11568.1|11570.2|11569.6|11571.2|11570.6|11568.6|11567.7|73
1761889200000|2025-10-31 05:40:00|11570.1|11569.5|11569.5|11568.9|11570.8|11570.2|11569.4|11568.8|62
1761889500000|2025-10-31 05:45:00|11569.6|11569|11569.3|11568.4|11569.8|11569.2|11568.9|11568.1|67
1761889800000|2025-10-31 05:50:00|11569.4|11568.5|11568.9|11568.3|11569.5|11568.9|11568.5|11567.9|50
1761890100000|2025-10-31 05:55:00|11568.6|11568|11568.7|11568.1|11569|11568.4|11567.8|11567.2|104
1761890400000|2025-10-31 06:00:00|11568.6|11568|11568.1|11567.5|11569.9|11569.3|11567.4|11566.8|133
1761890700000|2025-10-31 06:05:00|11568.2|11567.6|11568.6|11568|11571.5|11570.9|11567.6|11567|139
1761891000000|2025-10-31 06:10:00|11568.5|11567.9|11569.9|11569.3|11570|11569.4|11566.8|11566.2|111
1761891300000|2025-10-31 06:15:00|11570.1|11569.5|11572.9|11572.3|11573.4|11572.7|11569.8|11569.2|125
1761891600000|2025-10-31 06:20:00|11573.1|11572.5|11573.2|11572.6|11573.5|11572.9|11571.8|11571.2|105
1761891900000|2025-10-31 06:25:00|11573.4|11572.8|11571.8|11571.2|11573.4|11572.8|11571.4|11570.8|72
1761892200000|2025-10-31 06:30:00|11571.7|11571.1|11573|11572.4|11573.9|11573|11571.7|11571.1|73
1761892500000|2025-10-31 06:35:00|11573.1|11572.5|11572.2|11571.6|11573.2|11572.6|11570.6|11570|66
1761892800000|2025-10-31 06:40:00|11571.9|11571.3|11569.8|11569.2|11572|11571.4|11569.6|11569|78
1761893100000|2025-10-31 06:45:00|11569.7|11569.1|11569.3|11568.4|11570.4|11569.8|11568.6|11568|56
1761893400000|2025-10-31 06:50:00|11568.9|11568|11564.4|11563.5|11569.2|11568.3|11564.1|11563.2|119
1761893700000|2025-10-31 06:55:00|11564.3|11563.4|11561.8|11560.3|11564.4|11563.5|11561.4|11559.9|133
1761894000000|2025-10-31 07:00:00|11561.6|11560|11558.9|11558|11563.8|11562.9|11558|11557.3|289
1761894300000|2025-10-31 07:05:00|11559|11558.1|11556|11555.4|11560.6|11559.9|11555.8|11555.2|199
1761894600000|2025-10-31 07:10:00|11556.1|11555.5|11557.7|11557.1|11557.9|11557.3|11555.5|11554.9|130
1761894900000|2025-10-31 07:15:00|11557.9|11557.3|11560.1|11559.5|11561.6|11561|11556.8|11556.1|188
1761895200000|2025-10-31 07:20:00|11560.4|11559.8|11561.5|11560.9|11561.5|11560.9|11557.9|11557.3|157
1761895500000|2025-10-31 07:25:00|11561.4|11560.8|11561.8|11561.2|11562.2|11561.6|11560.2|11559.6|128
1761895800000|2025-10-31 07:30:00|11562.1|11561.5|11563|11562.4|11564.1|11563.5|11561.5|11560.9|167
1761896100000|2025-10-31 07:35:00|11562.8|11562.2|11561.2|11560.6|11563.3|11562.7|11560.9|11560.3|154
1761896400000|2025-10-31 07:40:00|11561.1|11560.5|11561|11559.1|11561.8|11561.2|11558.2|11557.6|143
1761896700000|2025-10-31 07:45:00|11559.9|11558.3|11560.8|11560.2|11561.8|11561.2|11558.3|11557.7|147
1761897000000|2025-10-31 07:50:00|11560.7|11560.1|11561.5|11560.9|11563.4|11562.8|11558.9|11558.3|189
1761897300000|2025-10-31 07:55:00|11561.6|11561|11564.9|11564.3|11565.9|11565.3|11561.6|11561|227
1761897600000|2025-10-31 08:00:00|11565|11564.4|11562.3|11561.7|11566.1|11565.2|11561.2|11560.6|203
1761897900000|2025-10-31 08:05:00|11562.2|11561.6|11560.9|11560.3|11563.6|11562.7|11560.4|11559.5|200
1761898200000|2025-10-31 08:10:00|11561.2|11560.6|11562.6|11562|11564.2|11563.6|11560.5|11559.9|176
1761898500000|2025-10-31 08:15:00|11562.8|11562.2|11561.3|11560.7|11563|11562.3|11560|11559.4|145
1761898800000|2025-10-31 08:20:00|11561.2|11560.6|11564.9|11564|11565.8|11565.2|11561.2|11560.6|198
1761899100000|2025-10-31 08:25:00|11564.8|11563.9|11566.4|11565.8|11567.8|11567.2|11563.7|11562.8|178
1761899400000|2025-10-31 08:30:00|11566.3|11565.7|11566.8|11566.2|11567.2|11566.6|11564.4|11563.8|150
1761899700000|2025-10-31 08:35:00|11566.9|11566.3|11568.3|11567.7|11568.4|11567.8|11565.8|11565.2|143
1761900000000|2025-10-31 08:40:00|11568.2|11567.6|11568.8|11568.2|11569|11568.4|11567.5|11566.9|116
1761900300000|2025-10-31 08:45:00|11568.6|11568|11569.3|11568.4|11569.8|11569|11566.3|11565.7|138
1761900600000|2025-10-31 08:50:00|11569.2|11568.6|11568.2|11567.6|11570.3|11569.7|11567.9|11567.2|94
1761900900000|2025-10-31 08:55:00|11568.3|11567.7|11570.8|11570.2|11571.8|11571.2|11568.3|11567.7|164
1761901200000|2025-10-31 09:00:00|11570.9|11570.3|11572.5|11571.9|11572.7|11572.1|11568.2|11567|211
1761901500000|2025-10-31 09:05:00|11572.7|11572.1|11572.5|11571.9|11572.7|11572.1|11571.2|11570.6|90
1761901800000|2025-10-31 09:10:00|11572.3|11571.7|11574.2|11573.6|11575.3|11574.7|11571.2|11570.6|123
1761902100000|2025-10-31 09:15:00|11574.1|11573.5|11571.6|11571|11574.4|11573.8|11571.6|11571|114
1761902400000|2025-10-31 09:20:00|11571.7|11571.1|11569.9|11569.3|11571.8|11571.2|11568.9|11568.2|191
1761902700000|2025-10-31 09:25:00|11570.3|11569.7|11570.1|11569.5|11571.7|11571.1|11569.2|11568.6|129
1761903000000|2025-10-31 09:30:00|11570.2|11569.6|11569.7|11568.8|11570.8|11570.2|11568.3|11567.7|110
1761903300000|2025-10-31 09:35:00|11569.8|11568.9|11567.9|11567.3|11569.8|11568.9|11566.4|11565.8|125
1761903600000|2025-10-31 09:40:00|11568|11567.4|11568.5|11567.9|11568.8|11568.2|11566.3|11565.7|140
1761903900000|2025-10-31 09:45:00|11568.4|11567.8|11566.8|11566.2|11570.7|11570.1|11565.8|11565.2|138
1761904200000|2025-10-31 09:50:00|11566.9|11566.3|11570.6|11570|11570.6|11570|11566.6|11566|108
1761904500000|2025-10-31 09:55:00|11571|11570.4|11576.6|11575.1|11576.8|11576.2|11570.4|11569.8|367
1761904800000|2025-10-31 10:00:00|11576.7|11575|11571.7|11571.1|11577.6|11576.1|11571.6|11571|261
1761905100000|2025-10-31 10:05:00|11570.8|11569.9|11571.1|11570.5|11573|11572.4|11570.1|11569.5|145
1761905400000|2025-10-31 10:10:00|11571.2|11570.6|11573.4|11572.8|11574|11573.4|11570.7|11570.1|108
1761905700000|2025-10-31 10:15:00|11573.3|11572.7|11570.6|11570|11574.3|11573.5|11569.9|11569.3|124
1761906000000|2025-10-31 10:20:00|11570.3|11569.7|11570.8|11570.2|11572.1|11571.5|11569.2|11568.6|116
1761906300000|2025-10-31 10:25:00|11570.7|11570.1|11570.5|11569.6|11571.2|11570.6|11569.7|11569.1|90
1761906600000|2025-10-31 10:30:00|11570.4|11569.5|11568.5|11567.9|11570.7|11570.1|11568.1|11567.5|120
1761906900000|2025-10-31 10:35:00|11568.4|11567.8|11569.9|11569.3|11570.6|11569.8|11567.7|11567|148
1761907200000|2025-10-31 10:40:00|11570.4|11569.8|11570.3|11569.7|11570.6|11570|11569.3|11568.7|58
1761907500000|2025-10-31 10:45:00|11570.2|11569.6|11572.1|11571.5|11572.3|11571.7|11569.5|11568.9|73
1761907800000|2025-10-31 10:50:00|11572|11571.4|11570.9|11570.3|11572.6|11572|11570.6|11570|90
1761908100000|2025-10-31 10:55:00|11570.8|11570.2|11571.5|11570.9|11572|11571.4|11570.3|11569.7|100
1761908400000|2025-10-31 11:00:00|11571.6|11571|11573.3|11572.4|11574.3|11573.7|11571.1|11570.5|157
1761908700000|2025-10-31 11:05:00|11572.9|11572.7|11571.6|11571|11574.3|11573.7|11571.5|11570.9|143
1761909000000|2025-10-31 11:10:00|11571.5|11570.9|11571.2|11570.3|11572.9|11572|11570.3|11569.7|124
1761909300000|2025-10-31 11:15:00|11571.1|11570.2|11573|11572.4|11573.4|11572.8|11570.8|11569.9|100
1761909600000|2025-10-31 11:20:00|11572.8|11572.2|11572.4|11571.5|11573.3|11572.5|11569.6|11568.7|126
1761909900000|2025-10-31 11:25:00|11572.3|11571.4|11571.3|11570.4|11572.6|11571.8|11570.4|11569.5|101
1761910200000|2025-10-31 11:30:00|11571.2|11570.3|11568|11567.4|11571.5|11570.6|11567.7|11567.1|123
1761910500000|2025-10-31 11:35:00|11567.9|11567.3|11563.3|11562.7|11567.9|11567.3|11563.2|11562.3|201
1761910800000|2025-10-31 11:40:00|11563.7|11563.1|11562.7|11561.8|11563.7|11563.1|11558.4|11557.8|221
1761911100000|2025-10-31 11:45:00|11562.6|11561.7|11565|11564.4|11565.4|11564.8|11561.6|11560.7|118
1761911400000|2025-10-31 11:50:00|11565.1|11564.5|11566.9|11566|11567.7|11567.1|11564.9|11564|122
1761911700000|2025-10-31 11:55:00|11566.8|11565.9|11567.5|11566.6|11568.2|11567.6|11566.7|11565.8|129
1761912000000|2025-10-31 12:00:00|11567.1|11566.5|11563.3|11562.7|11567.1|11566.5|11562.7|11562.1|202
1761912300000|2025-10-31 12:05:00|11563.2|11562.6|11560.5|11559.6|11563.4|11562.8|11558.4|11557.8|180
1761912600000|2025-10-31 12:10:00|11560.3|11559.4|11557.6|11557|11562.6|11561.8|11556.9|11556|209
1761912900000|2025-10-31 12:15:00|11557.7|11557.1|11556.2|11555.6|11557.7|11557.1|11554.1|11553.2|167
1761913200000|2025-10-31 12:20:00|11555.8|11555.2|11560.4|11559.8|11560.5|11559.9|11554.9|11554.3|278
1761913500000|2025-10-31 12:25:00|11560.1|11559.5|11560.8|11559.9|11560.9|11560|11559.6|11558.7|99
1761913800000|2025-10-31 12:30:00|11559.7|11558.8|11557.9|11557.3|11560.8|11559.7|11557.6|11557|163
1761914100000|2025-10-31 12:35:00|11557.8|11557.2|11557.8|11557.2|11561.4|11560.8|11556.2|11555.4|333
1761914400000|2025-10-31 12:40:00|11557.5|11556.9|11557.7|11557.1|11559.9|11559.3|11555.5|11554.9|319
1761914700000|2025-10-31 12:45:00|11557.8|11557.2|11557.4|11556.8|11558.3|11557.7|11554.7|11553.9|205
1761915000000|2025-10-31 12:50:00|11557.5|11556.9|11558|11557.1|11558.7|11558.1|11556.2|11555.6|228
1761915300000|2025-10-31 12:55:00|11557.8|11556.9|11556.5|11555.9|11557.8|11556.9|11554.7|11554.1|314
1761915600000|2025-10-31 13:00:00|11556|11555.4|11554|11553.4|11556.5|11555.9|11552.1|11551.5|393
1761915900000|2025-10-31 13:05:00|11554.1|11553.5|11553.8|11553.2|11554.1|11553.5|11550.1|11549.5|295
1761916200000|2025-10-31 13:10:00|11553.7|11553.1|11555|11554.4|11556.4|11555.8|11553.4|11552.8|279
1761916500000|2025-10-31 13:15:00|11554.9|11554.3|11550.3|11549.7|11554.9|11554.3|11550.3|11549.7|201
1761916800000|2025-10-31 13:20:00|11550.2|11549.6|11551.9|11551.3|11553.3|11552.7|11548.6|11547.8|274
1761917100000|2025-10-31 13:25:00|11552|11551.4|11549.6|11549|11552.3|11551.7|11547.7|11547.1|213
1761917400000|2025-10-31 13:30:00|11549.7|11549.1|11546.4|11545.8|11550|11549.4|11545.3|11544.7|384
1761917700000|2025-10-31 13:35:00|11546.5|11545.9|11544.1|11543.5|11547.1|11546.5|11543.4|11542.8|256
1761918000000|2025-10-31 13:40:00|11544.2|11543.6|11533.2|11532.3|11544.2|11543.6|11532.1|11531.2|439
1761918300000|2025-10-31 13:45:00|11532.9|11532|11536.6|11536|11537.4|11536.8|11530.2|11529.6|474
1761918600000|2025-10-31 13:50:00|11536.9|11536.3|11535.9|11535.3|11539.3|11538.7|11535.4|11534.8|379
1761918900000|2025-10-31 13:55:00|11536|11535.4|11539|11538.4|11542.7|11542.1|11535.9|11535.3|316
1761919200000|2025-10-31 14:00:00|11538.8|11538.2|11538.5|11537.9|11543|11542.4|11536.4|11535.8|445
1761919500000|2025-10-31 14:05:00|11538.3|11537.7|11535.7|11535.1|11540.7|11540.1|11534.8|11534.2|416
1761919800000|2025-10-31 14:10:00|11535|11534.4|11534.1|11533.5|11537|11536.4|11533.4|11532.8|267
1761920100000|2025-10-31 14:15:00|11534.2|11533.6|11532.5|11531.9|11535.1|11534.5|11531.4|11530.8|306
1761920400000|2025-10-31 14:20:00|11532.4|11531.8|11526.9|11526.3|11532.4|11531.8|11526.5|11525.9|399
1761920700000|2025-10-31 14:25:00|11526.8|11526.2|11524.7|11524.1|11527.4|11526.8|11522.7|11522.1|330
1761921000000|2025-10-31 14:30:00|11524.5|11523.9|11528.9|11528|11530.5|11529.7|11522.9|11522.3|347
1761921300000|2025-10-31 14:35:00|11528.6|11527.7|11532.8|11532.2|11532.9|11532.3|11528.6|11527.7|296
1761921600000|2025-10-31 14:40:00|11532.7|11532.1|11532.3|11531.7|11536.4|11535.8|11532.1|11531.4|304
1761921900000|2025-10-31 14:45:00|11532|11531.4|11529.4|11528.8|11534|11533.3|11528.7|11528.1|257
1761922200000|2025-10-31 14:50:00|11529.3|11528.7|11536.5|11535.9|11536.5|11535.9|11529.3|11528.7|236
1761922500000|2025-10-31 14:55:00|11536.6|11536|11534.7|11534.1|11537.3|11536.7|11533.1|11532.2|213
1761922800000|2025-10-31 15:00:00|11534.9|11534.3|11528.4|11527.5|11536|11535.4|11528.3|11527.4|319
1761923100000|2025-10-31 15:05:00|11528.3|11527.4|11530.7|11530.1|11531.1|11530.5|11526.1|11525.2|276
1761923400000|2025-10-31 15:10:00|11530.8|11530.2|11529.1|11528.2|11530.8|11530.2|11527.3|11526.7|239
1761923700000|2025-10-31 15:15:00|11529.2|11528.3|11530.6|11530|11532.1|11531.5|11528.9|11528.3|192
1761924000000|2025-10-31 15:20:00|11530.7|11530.1|11533.8|11533.2|11534.1|11533.5|11529.8|11529.2|248
1761924300000|2025-10-31 15:25:00|11533.7|11533.1|11529.6|11529|11533.8|11533.2|11526.8|11526.2|316
1761924600000|2025-10-31 15:30:00|11529.4|11528.8|11526.8|11526.2|11530.2|11529.6|11526.1|11525.5|256
1761924900000|2025-10-31 15:35:00|11526.7|11526.1|11528.5|11527.9|11529.7|11529.1|11526.7|11526.1|223
1761925200000|2025-10-31 15:40:00|11528.4|11527.8|11526.7|11525.8|11528.7|11527.8|11524.6|11523.7|289
1761925500000|2025-10-31 15:45:00|11526.6|11525.7|11527|11526.4|11529.1|11528.5|11524.6|11524|495
1761925800000|2025-10-31 15:50:00|11527.1|11526.5|11537.6|11537|11538.7|11538.1|11527.1|11526.5|547
1761926100000|2025-10-31 15:55:00|11537.7|11537.1|11541|11540.4|11543.4|11542.8|11537.4|11536.5|613
1761926400000|2025-10-31 16:00:00|11540.8|11540.2|11540.8|11540.2|11543.7|11543.1|11539.6|11539|498
1761926700000|2025-10-31 16:05:00|11540.7|11540.1|11536.5|11535.9|11542.2|11541.6|11534.2|11533.6|332
1761927000000|2025-10-31 16:10:00|11536.7|11536.1|11534.2|11533.6|11538.9|11538.3|11532.3|11531.7|381
1761927300000|2025-10-31 16:15:00|11534.3|11533.7|11528.7|11528.1|11535.6|11535|11528.7|11528.1|313
1761927600000|2025-10-31 16:20:00|11528.8|11528.2|11534.3|11533.7|11534.3|11533.7|11528.7|11528.1|275
1761927900000|2025-10-31 16:25:00|11534.2|11533.6|11534.4|11533.8|11535.5|11534.7|11533.6|11533|180
1761928200000|2025-10-31 16:30:00|11534.5|11533.9|11536.8|11536.2|11538.5|11537.9|11534.3|11533.7|184
1761928500000|2025-10-31 16:35:00|11536.7|11536.1|11537|11536.4|11537.4|11536.8|11535.9|11535.3|162
1761928800000|2025-10-31 16:40:00|11535.8|11535.2|11534.1|11533.5|11536.2|11535.6|11533.6|11533|163
1761929100000|2025-10-31 16:45:00|11534.2|11533.6|11533.2|11532.6|11534.7|11534.1|11531.5|11530.9|141
1761929400000|2025-10-31 16:50:00|11533.1|11532.5|11533|11532.4|11534|11533.4|11532.6|11532|111
1761929700000|2025-10-31 16:55:00|11533.1|11532.5|11530.5|11529.9|11534.4|11533.8|11529.9|11529.3|166
1761930000000|2025-10-31 17:00:00|11530.6|11530|11528.7|11528.1|11531.6|11531|11526.3|11525.7|166
1761930300000|2025-10-31 17:05:00|11528.8|11528.2|11528.7|11528.1|11529.3|11528.7|11527.9|11527.2|79
1761930600000|2025-10-31 17:10:00|11528.2|11527.6|11527.8|11527.2|11528.2|11527.6|11525.2|11524.6|145
1761930900000|2025-10-31 17:15:00|11527.6|11527|11524|11523.4|11528.9|11528.3|11524|11523.4|149
1761931200000|2025-10-31 17:20:00|11524.1|11523.5|11523.6|11522.7|11524.6|11524|11522.7|11521.8|145
1761931500000|2025-10-31 17:25:00|11523.8|11522.9|11525.6|11525|11526.4|11525.8|11523.1|11522.5|110
1761931800000|2025-10-31 17:30:00|11525.7|11525.1|11528|11527.4|11529.2|11528.6|11525.6|11525|126
1761932100000|2025-10-31 17:35:00|11527.9|11527.3|11526.8|11526.2|11527.9|11527.3|11525.5|11524.9|81
1761932400000|2025-10-31 17:40:00|11526.9|11526.3|11525.7|11525.1|11527.3|11526.7|11525.2|11524.5|87
1761932700000|2025-10-31 17:45:00|11525.6|11525|11526.4|11525.8|11527.7|11527.1|11525.4|11524.8|97
1761933000000|2025-10-31 17:50:00|11526.3|11525.7|11527|11526.1|11527.5|11526.9|11526.2|11525.6|87
1761933300000|2025-10-31 17:55:00|11527.1|11526.2|11524.7|11524.1|11528.3|11527.4|11524.2|11523.6|110
1761933600000|2025-10-31 18:00:00|11524.5|11523.9|11525|11524.4|11525.6|11525|11523.7|11523.1|137
1761933900000|2025-10-31 18:05:00|11525.1|11524.5|11523.3|11522.7|11526.7|11526.1|11523.1|11522.5|78
1761934200000|2025-10-31 18:10:00|11523.1|11522.5|11523.6|11523|11524.7|11524.1|11523.1|11522.5|69
1761934500000|2025-10-31 18:15:00|11523.4|11522.8|11524.8|11524.2|11524.8|11524.2|11522.6|11522|79
1761934800000|2025-10-31 18:20:00|11525|11524.4|11526.2|11525.6|11526.2|11525.6|11524.1|11523.5|72
1761935100000|2025-10-31 18:25:00|11526.1|11525.5|11525.6|11525|11526.7|11526.1|11524.7|11524.1|70
1761935400000|2025-10-31 18:30:00|11525.3|11524.7|11524.6|11524|11525.6|11525|11523|11522.4|109
1761935700000|2025-10-31 18:35:00|11523.7|11523.1|11523.7|11523.1|11523.9|11523.3|11523|11522.4|32
1761936000000|2025-10-31 18:40:00|11523.9|11523.3|11523.7|11523.1|11523.9|11523.3|11522.1|11521.5|71
1761936300000|2025-10-31 18:45:00|11523.6|11523|11525.2|11524.6|11525.3|11524.7|11523.2|11522.6|70
1761936600000|2025-10-31 18:50:00|11525.1|11524.5|11526.1|11525.5|11526.6|11526|11524.8|11524.2|77
1761936900000|2025-10-31 18:55:00|11526|11525.4|11525.2|11524.6|11527|11526.4|11524.3|11523.7|95
1761937200000|2025-10-31 19:00:00|11525.4|11524.8|11525.7|11525.1|11526.4|11525.8|11523.3|11522.7|122
1761937500000|2025-10-31 19:05:00|11525.8|11525.2|11526.9|11526.3|11526.9|11526.3|11525.8|11525.2|50
1761937800000|2025-10-31 19:10:00|11526.8|11526.2|11527.9|11527.3|11528.2|11527.3|11526.3|11525.7|66
1761938100000|2025-10-31 19:15:00|11527.8|11527.2|11528|11527.4|11528.9|11528.3|11527.4|11526.8|115
1761938400000|2025-10-31 19:20:00|11527.9|11527.3|11528.8|11528.2|11529.4|11528.8|11527.9|11527.3|60
1761938700000|2025-10-31 19:25:00|11528.7|11528.1|11530.7|11529.8|11530.7|11530|11528.3|11527.7|82
1761939000000|2025-10-31 19:30:00|11530.8|11529.9|11530.7|11530.1|11531.4|11530.8|11530.1|11529.2|93
1761939300000|2025-10-31 19:35:00|11530.6|11530|11530.4|11529.8|11530.7|11530.1|11529.3|11528.4|70
1761939600000|2025-10-31 19:40:00|11530.8|11529.5|11530.4|11529.8|11531.7|11531.1|11530.3|11529.5|72
1761939900000|2025-10-31 19:45:00|11530.5|11529.9|11527.8|11527.2|11530.5|11529.9|11526.9|11526.3|104
1761940200000|2025-10-31 19:50:00|11527.7|11527.1|11527.5|11526.9|11528.3|11527.7|11527.3|11526.7|77
1761940500000|2025-10-31 19:55:00|11527.7|11527.1|11525.7|11525.1|11527.9|11527.3|11525.2|11524.4|163
1761940800000|2025-10-31 20:00:00|11525.6|11525|11527.4|11526.5|11527.7|11526.9|11525.4|11524.7|181
1761941100000|2025-10-31 20:05:00|11527.3|11526.4|11528|11527.1|11528.3|11527.5|11526.6|11525.7|79
1761941400000|2025-10-31 20:10:00|11528.1|11527.5|11529.3|11528.4|11530.3|11529.4|11528|11527.1|51
1761941700000|2025-10-31 20:15:00|11529.2|11528.3|11527.6|11526.7|11530.7|11529.8|11527.5|11526.6|97
1761942000000|2025-10-31 20:20:00|11527.5|11526.6|11532.9|11532|11533.3|11532.4|11527.5|11526.6|157
1761942300000|2025-10-31 20:25:00|11533|11532.1|11532.2|11531.3|11533|11532.1|11530.7|11529.8|86
1761942600000|2025-10-31 20:30:00|11532.3|11531.4|11530.8|11529.9|11534.4|11533.5|11530.8|11529.9|114
1761942900000|2025-10-31 20:35:00|11530.7|11529.8|11532.6|11531.7|11533.4|11532.5|11530.5|11529.6|79
1761943200000|2025-10-31 20:40:00|11533|11532.1|11532.1|11531.2|11533.3|11532.4|11530.9|11530|100
1761943500000|2025-10-31 20:45:00|11532|11531.1|11534.5|11533.6|11535.2|11534.3|11531.7|11530.8|176
1761943800000|2025-10-31 20:50:00|11534.6|11533.7|11536.1|11535.2|11538.1|11537.2|11534.5|11533.6|300
1761944100000|2025-10-31 20:55:00|11536.4|11535.5|11539|11533.9|11541.8|11539.3|11535.8|11532.6|728
1761947700000|2025-10-31 21:55:00|11539.3|11533.6|11539.3|11533.6|11539.3|11533.6|11539.3|11533.6|1
1762117200000|2025-11-02 21:00:00|11536.3|11525.3|11534.5|11529.5|11538.8|11530.9|11531.8|11525.3|21
1762117800000|2025-11-02 21:10:00|11539.4|11528.4|11539.4|11528.4|11539.4|11528.4|11539.4|11528.4|1
1762118100000|2025-11-02 21:15:00|11537.3|11526.3|11534.5|11529.5|11537.3|11529.5|11534.5|11526.3|2
1762118400000|2025-11-02 21:20:00|11534.7|11528.3|11533.5|11529.2|11534.7|11529.2|11533.5|11528.3|2
1762118700000|2025-11-02 21:25:00|11534.7|11528.3|11534.7|11528.3|11534.7|11528.3|11534.7|11528.3|1
1762119000000|2025-11-02 21:30:00|11534.6|11529.8|11533.6|11532.7|11534.6|11532.7|11533.2|11529.8|9
1762119300000|2025-11-02 21:35:00|11533.3|11532.4|11539.3|11528.3|11539.3|11532.4|11533.3|11528.1|12
1762119600000|2025-11-02 21:40:00|11539.2|11528.2|11534.2|11528.9|11539.2|11529.3|11533.9|11527.5|13
1762119900000|2025-11-02 21:45:00|11535.7|11528.3|11536|11528.7|11536|11528.7|11535.7|11528.3|2
1762120200000|2025-11-02 21:50:00|11535.8|11528.9|11534.7|11528.3|11540|11529|11534.7|11528.2|8
1762120500000|2025-11-02 21:55:00|11535|11528|11536.6|11527.9|11537.1|11529.8|11535|11527.9|7
1762120800000|2025-11-02 22:00:00|11537|11528.5|11536.9|11528.6|11537|11530.9|11535|11528.5|9
1762121100000|2025-11-02 22:05:00|11537.6|11529.1|11533.6|11528.6|11537.6|11531|11533.3|11528.6|30
1762121400000|2025-11-02 22:10:00|11533.7|11529.2|11534.1|11529.5|11535.2|11529.5|11533.7|11528|27
1762121700000|2025-11-02 22:15:00|11534.5|11529.9|11534.3|11529.9|11534.5|11531.5|11532.8|11529.5|17
1762122000000|2025-11-02 22:20:00|11534.4|11530|11534.2|11529.9|11534.5|11530.1|11534|11529.8|16
1762122300000|2025-11-02 22:25:00|11534.3||11534.5||11534.5||11534.2||5
1762122600000|2025-11-02 22:30:00|11534.3|11530.2|11533|11531.5|11534.8|11531.5|11532.6|11529.9|17
1762122900000|2025-11-02 22:35:00|11532.9|11531.4|11532.9|11531.4|11534.2|11531.4|11532.7|11529.9|22
1762123200000|2025-11-02 22:40:00|11534.2|11530.2|11533.7|11529.7|11536.1|11531.2|11532.4|11529.7|22
1762123500000|2025-11-02 22:45:00|11533.4|11529.5|11535.4|11531.4|11536.2|11533|11532.6|11529.5|477
1762123800000|2025-11-02 22:50:00|11535.8|11531.2|11536.8|11531.8|11537|11534.2|11534.7|11531.1|478
1762124100000|2025-11-02 22:55:00|11536.7|11531.9|11536.5|11531.4|11537.6|11533.6|11533.4|11529.9|232
1762124400000|2025-11-02 23:00:00|11536.1|11531.2|11536.3|11534.8|11537.1|11535.2|11533.7|11529.3|239
1762124700000|2025-11-02 23:05:00|11536|11535.1|11537.3|11536.4|11538.5|11536.8|11535.6|11534.2|168
1762125000000|2025-11-02 23:10:00|11537.4|11536.5|11536.5|11535.6|11539|11538.1|11536.1|11535.2|172
1762125300000|2025-11-02 23:15:00|11537|11535.3|11536|11534.8|11538.3|11536.5|11535.6|11533.8|357
1762125600000|2025-11-02 23:20:00|11536.2|11535|11532.7|11531.2|11537|11535|11532.6|11531.2|249
1762125900000|2025-11-02 23:25:00|11532.8|11531.1|11534.2|11532.9|11534.3|11532.9|11531.3|11529.6|266
1762126200000|2025-11-02 23:30:00|11534.3|11532.6|11532|11531.1|11535.3|11533.8|11532|11530.7|370
1762126500000|2025-11-02 23:35:00|11532.1|11530.8|11529.6|11528.7|11532.3|11531.4|11529.4|11528|257
1762126800000|2025-11-02 23:40:00|11529.8|11528.9|11530|11529.1|11530.6|11529.4|11529.1|11527.8|165
1762127100000|2025-11-02 23:45:00|11530.3|11529.4|11531.4|11530.3|11533.1|11532|11529.9|11529|266
1762127400000|2025-11-02 23:50:00|11531.6|11530.4|11528.4|11527.5|11531.7|11530.6|11527.1|11525.6|337
1762127700000|2025-11-02 23:55:00|11528.5|11527.6|11528.3|11527.4|11528.9|11528|11526.1|11525.2|176
1762128000000|2025-11-03 00:00:00|11528.4|11527.5|11527.6|11527|11531.7|11530.8|11527|11526.2|198
1762128300000|2025-11-03 00:05:00|11527.3|11526.7|11527.7|11527.1|11528.1|11527.5|11527|11526.1|62
1762128600000|2025-11-03 00:10:00|11527.6|11527|11528|11527.4|11529.4|11528.6|11526.4|11525.8|116
1762128900000|2025-11-03 00:15:00|11528.2|11527.6|11526.1|11525.5|11528.5|11527.7|11525.8|11525.2|91
1762129200000|2025-11-03 00:20:00|11526.2|11525.6|11530.1|11529.5|11530.4|11529.8|11525.9|11525.3|60
1762129500000|2025-11-03 00:25:00|11530.4|11529.8|11529.7|11529.1|11530.8|11530.2|11529.4|11528.8|52
1762129800000|2025-11-03 00:30:00|11529.8|11529.2|11528.9|11528.3|11530.3|11529.7|11528.3|11527.7|66
1762130100000|2025-11-03 00:35:00|11528.7|11528.1|11528.8|11528.2|11529.5|11528.9|11528.5|11527.9|59
1762130400000|2025-11-03 00:40:00|11529.1|11528.5|11529.1|11528.5|11530.8|11530|11528.6|11528|60
1762130700000|2025-11-03 00:45:00|11529.3|11528.4|11526.5|11525.9|11529.7|11529.1|11524.8|11524.2|96
1762131000000|2025-11-03 00:50:00|11526.6|11526|11527.4|11526.8|11527.9|11527.3|11526.3|11525.7|90
1762131300000|2025-11-03 00:55:00|11527|11526.4|11526.3|11525.7|11528.7|11528.1|11526.3|11525.7|108
1762131600000|2025-11-03 01:00:00|11526.6|11525.6|11523.9|11523|11526.6|11525.9|11523.1|11522.3|150
1762131900000|2025-11-03 01:05:00|11523.8|11522.9|11522.8|11522.2|11525.3|11524.4|11522.1|11521.5|125
1762132200000|2025-11-03 01:10:00|11522.7|11522.1|11525.1|11524.2|11525.8|11525.2|11522.6|11522|109
1762132500000|2025-11-03 01:15:00|11525.4|11524.5|11527.6|11527|11528.3|11527.7|11525.4|11524.5|118
1762132800000|2025-11-03 01:20:00|11527.8|11527.2|11528|11527.1|11528.7|11527.9|11527.3|11526.7|72
1762133100000|2025-11-03 01:25:00|11527.9|11527|11526.8|11526.2|11528.2|11527.5|11526.8|11526.2|71
1762133400000|2025-11-03 01:30:00|11526.9|11526.3|11529.3|11528.4|11529.6|11528.7|11526.9|11526.2|78
1762133700000|2025-11-03 01:35:00|11529.2|11528.3|11527.6|11527|11529.2|11528.3|11527.6|11527|66
1762134000000|2025-11-03 01:40:00|11527.5|11526.9|11526.9|11526|11528|11527.4|11526.2|11525.3|63
1762134300000|2025-11-03 01:45:00|11526.7|11525.8|11528.5|11527.6|11529.2|11528.3|11526.7|11525.5|49
1762134600000|2025-11-03 01:50:00|11528.6|11527.7|11527|11526.4|11529|11528.1|11526.4|11525.8|68
1762134900000|2025-11-03 01:55:00|11527.2|11526.6|11527.7|11527.1|11529.5|11528.9|11527.2|11526.6|79
1762135200000|2025-11-03 02:00:00|11528|11527.4|11528.8|11528.2|11529.1|11528.5|11527|11526.4|70
1762135500000|2025-11-03 02:05:00|11528.7|11528.1|11531.6|11531|11532.3|11531.7|11528|11527.4|108
1762135800000|2025-11-03 02:10:00|11531.4|11530.8|11531.6|11530.7|11532.5|11531.9|11530.9|11530|81
1762136100000|2025-11-03 02:15:00|11531.7|11530.8|11532.1|11531.5|11532.9|11532.3|11530.7|11530.1|85
1762136400000|2025-11-03 02:20:00|11532.2|11531.6|11531.9|11531.3|11533.1|11532.5|11531|11530.4|73
1762136700000|2025-11-03 02:25:00|11531.8|11531.2|11532.2|11531.6|11532.9|11532.3|11531.8|11531.2|40
1762137000000|2025-11-03 02:30:00|11532.1|11531.5|11533.2|11532.3|11533.5|11532.6|11531.3|11530.7|85
1762137300000|2025-11-03 02:35:00|11533.1|11532.2|11531.1|11530.5|11533.6|11532.7|11531|11530.4|103
1762137600000|2025-11-03 02:40:00|11531|11530.4|11532|11531.4|11533|11532.4|11531|11530.4|45
1762137900000|2025-11-03 02:45:00|11531.8|11531.2|11534.1|11533.5|11534.1|11533.5|11530.7|11530.1|51
1762138200000|2025-11-03 02:50:00|11533.4|11532.8|11532.9|11532.3|11533.5|11532.9|11532.7|11532|43
1762138500000|2025-11-03 02:55:00|11533.1|11532.5|11531.7|11530.8|11533.5|11532.9|11531|11530.1|78
1762138800000|2025-11-03 03:00:00|11531.6|11530.7|11532.1|11531.5|11532.7|11532.1|11531.5|11530.7|48
1762139100000|2025-11-03 03:05:00|11532.2|11531.6|11532.7|11532.1|11532.7|11532.1|11531.5|11530.9|58
1762139400000|2025-11-03 03:10:00|11532.6|11532|11532.4|11531.8|11532.9|11532.3|11532.2|11531.5|44
1762139700000|2025-11-03 03:15:00|11532.5|11531.9|11532.8|11532.2|11533.8|11532.9|11532.3|11531.7|66
1762140000000|2025-11-03 03:20:00|11532.7|11532.1|11533|11532.1|11533.3|11532.6|11532.4|11531.7|63
1762140300000|2025-11-03 03:25:00|11532.9|11532|11531.3|11530.7|11532.9|11532.2|11531.1|11530.5|35
1762140600000|2025-11-03 03:30:00|11531.4|11530.8|11532.4|11531.5|11532.6|11532|11530.5|11529.9|74
1762140900000|2025-11-03 03:35:00|11532.6|11531.7|11533.6|11532.7|11533.6|11532.7|11532.5|11531.6|42
1762141200000|2025-11-03 03:40:00|11533.7|11532.8|11531.6|11531|11533.7|11532.8|11531.4|11530.7|57
1762141500000|2025-11-03 03:45:00|11531.8|11531.2|11532.7|11532.1|11533.1|11532.5|11530.6|11530|53
1762141800000|2025-11-03 03:50:00|11532.6|11532|11533|11532.4|11533.2|11532.5|11532.5|11531.9|37
1762142100000|2025-11-03 03:55:00|11533.1|11532.1|11534.3|11533.7|11534.8|11534|11533|11532.1|67
1762142400000|2025-11-03 04:00:00|11534.4|11533.8|11535|11534.1|11535.1|11534.2|11533.5|11532.6|71
1762142700000|2025-11-03 04:05:00|11535.1|11534.2|11536.5|11535.9|11536.7|11536.1|11534.3|11533.4|96
1762143000000|2025-11-03 04:10:00|11536.6|11536|11537.2|11536.6|11537.3|11536.7|11536.3|11535.6|31
1762143300000|2025-11-03 04:15:00|11537.3|11536.4|11536.4|11535.8|11537.3|11536.4|11536|11535.2|54
1762143600000|2025-11-03 04:20:00|11536.6|11536|11536.9|11536.3|11537.1|11536.5|11536.2|11535.6|27
1762143900000|2025-11-03 04:25:00|11537|11536.4|11534.8|11534.2|11537.1|11536.5|11534.7|11534.1|45
1762144200000|2025-11-03 04:30:00|11534.6|11533.9|11534.1|11533.2|11534.6|11534|11532.2|11531.6|60
1762144500000|2025-11-03 04:35:00|11534|11533.4|11534.2|11533.6|11535.3|11534.7|11533.8|11533|56
1762144800000|2025-11-03 04:40:00|11534|11533.4|11533.5|11532.6|11534.6|11533.9|11533|11532.1|48
1762145100000|2025-11-03 04:45:00|11533.3|11532.4|11533.7|11532.8|11534.4|11533.5|11533.1|11532.2|43
1762145400000|2025-11-03 04:50:00|11534.2|11533.3|11533|11532.4|11534.5|11533.6|11533|11532.4|43
1762145700000|2025-11-03 04:55:00|11532.9|11532.3|11534.7|11533.8|11534.8|11533.9|11532.4|11531.7|50
1762146000000|2025-11-03 05:00:00|11534.8|11533.9|11534.7|11534.1|11535.5|11534.6|11533.9|11533|61
1762146300000|2025-11-03 05:05:00|11534.3|11533.7|11533.2|11532.6|11534.5|11533.9|11533|11532.1|66
1762146600000|2025-11-03 05:10:00|11533.1|11532.3|11533.5|11532.9|11533.5|11532.9|11532.5|11531.9|44
1762146900000|2025-11-03 05:15:00|11533.6|11533|11534.5|11533.9|11534.9|11534.1|11533.6|11533|48
1762147200000|2025-11-03 05:20:00|11534.6|11533.6|11535.2|11534.3|11535.5|11534.9|11534|11533.1|49
1762147500000|2025-11-03 05:25:00|11535.1|11534.2|11535.7|11534.8|11535.7|11534.9|11534.8|11533.9|30
1762147800000|2025-11-03 05:30:00|11535.5|11534.6|11536.4|11535.5|11536.4|11535.5|11534.3|11533.7|39
1762148100000|2025-11-03 05:35:00|11536.3|11535.4|11536.5|11535.6|11537.3|11536.7|11535.4|11534.5|83
1762148400000|2025-11-03 05:40:00|11536.4|11535.5|11537.3|11536.4|11537.5|11536.6|11536.3|11535.4|56
1762148700000|2025-11-03 05:45:00|11537.2|11536.3|11537.7|11537.1|11538.1|11537.5|11536.9|11536|48
1762149000000|2025-11-03 05:50:00|11537.6|11537|11537.6|11537|11537.8|11537.1|11535.9|11535.3|38
1762149300000|2025-11-03 05:55:00|11537.7|11537.1|11535.5|11534.9|11537.7|11537.1|11535.5|11534.9|87
1762149600000|2025-11-03 06:00:00|11535.4|11534.8|11537.8|11537.2|11538|11537.3|11534.5|11533.9|100
1762149900000|2025-11-03 06:05:00|11537.7|11537.1|11536.5|11535.9|11537.7|11537.1|11535.9|11535.3|70
1762150200000|2025-11-03 06:10:00|11536.6|11536|11536.5|11535.9|11537.2|11536.5|11536.1|11535.5|66
1762150500000|2025-11-03 06:15:00|11536.4|11535.8|11535.9|11535.3|11536.4|11535.8|11535.4|11534.8|57
1762150800000|2025-11-03 06:20:00|11536.1|11535.5|11536.5|11535.9|11537.4|11536.8|11536|11535.1|70
1762151100000|2025-11-03 06:25:00|11536.4|11535.8|11537.9|11537.3|11538.4|11537.6|11536.3|11535.6|72
1762151400000|2025-11-03 06:30:00|11538.2|11537.4|11540.8|11540.2|11540.9|11540.3|11538|11537.4|111
1762151700000|2025-11-03 06:35:00|11540.7|11540.1|11540.8|11540.2|11542|11541.1|11540.1|11539.5|94
1762152000000|2025-11-03 06:40:00|11540.7|11540.1|11540.1|11539.5|11540.7|11540.1|11539.3|11538.7|80
1762152300000|2025-11-03 06:45:00|11540.4|11539.8|11539.5|11538.9|11541.3|11540.7|11539.1|11538.5|56
1762152600000|2025-11-03 06:50:00|11539.1|11538.5|11538.2|11537.6|11539.5|11538.9|11537.8|11537.2|58
1762152900000|2025-11-03 06:55:00|11538.1|11537.5|11538.1|11537.5|11539.1|11538.5|11537.8|11537.2|71
1762153200000|2025-11-03 07:00:00|11538|11537.4|11540.4|11539.8|11540.8|11540.2|11537.3|11536.7|195
1762153500000|2025-11-03 07:05:00|11540.3|11539.7|11539|11538.4|11541.1|11540.5|11536.8|11536.2|116
1762153800000|2025-11-03 07:10:00|11539.2|11538.3|11536.4|11535.8|11540.1|11539.5|11536.4|11535.8|117
1762154100000|2025-11-03 07:15:00|11536.5|11535.9|11539.1|11538.5|11539.5|11538.6|11536.2|11535.4|87
1762154400000|2025-11-03 07:20:00|11539.4|11538.8|11537|11536.1|11539.7|11539.1|11536.1|11535.5|114
1762154700000|2025-11-03 07:25:00|11536.8|11535.9|11535.1|11534.5|11537.1|11536.5|11534.6|11533.7|92
1762155000000|2025-11-03 07:30:00|11534.9|11534.3|11537.9|11537.3|11537.9|11537.3|11533.6|11532.7|193
1762155300000|2025-11-03 07:35:00|11538|11537.4|11540.6|11540|11540.9|11540.3|11537.6|11537|115
1762155600000|2025-11-03 07:40:00|11540.5|11539.9|11541|11540.4|11541.3|11540.5|11539.7|11538.9|94
1762155900000|2025-11-03 07:45:00|11541.1|11540.5|11539.5|11538.9|11541.1|11540.5|11537.7|11537.1|126
1762156200000|2025-11-03 07:50:00|11539.4|11538.8|11537.6|11537|11539.5|11538.9|11537.1|11536.5|125
1762156500000|2025-11-03 07:55:00|11537.7|11537.1|11540.1|11539.5|11541.1|11540.5|11536|11535.2|276
1762156800000|2025-11-03 08:00:00|11540|11539.4|11534.4|11533.8|11540.7|11540.1|11533.6|11533|304
1762157100000|2025-11-03 08:05:00|11534.5|11533.9|11531.3|11530.7|11534.7|11534.1|11531.3|11530.4|183
1762157400000|2025-11-03 08:10:00|11531.2|11530.6|11529.5|11528.9|11531.6|11531|11527.9|11527.2|138
1762157700000|2025-11-03 08:15:00|11529|11528.4|11526.4|11525.8|11529.5|11528.9|11525.2|11524.6|164
1762158000000|2025-11-03 08:20:00|11526.3|11525.7|11526.7|11526.1|11527.3|11526.7|11525.1|11524.5|161
1762158300000|2025-11-03 08:25:00|11527.2|11526.6|11525.9|11525.3|11528.6|11528|11525.5|11524.9|139
1762158600000|2025-11-03 08:30:00|11525.8|11525.2|11524.3|11523.7|11527.3|11526.7|11522|11521.4|160
1762158900000|2025-11-03 08:35:00|11524.4|11523.8|11517.2|11516.6|11524.9|11524.3|11517.1|11516.5|264
1762159200000|2025-11-03 08:40:00|11517.3|11516.7|11517.5|11516.9|11519.3|11518.4|11515|11514.4|195
1762159500000|2025-11-03 08:45:00|11517.6|11517|11513.1|11512.5|11518.4|11517.6|11512.1|11511.2|270
1762159800000|2025-11-03 08:50:00|11513.2|11512.6|11511.8|11510.6|11513.3|11512.7|11509.7|11508.8|207
1762160100000|2025-11-03 08:55:00|11511.6|11510.7|11514|11513.4|11514.4|11513.8|11510.7|11509.8|221
1762160400000|2025-11-03 09:00:00|11513.9|11513.3|11513.7|11513.1|11515.1|11514.5|11511.4|11510.8|174
1762160700000|2025-11-03 09:05:00|11513.8|11513.2|11516.5|11515.9|11516.9|11516.3|11513.8|11513.2|127
1762161000000|2025-11-03 09:10:00|11516|11515.4|11512.7|11512.1|11517.2|11516.6|11512.6|11512|126
1762161300000|2025-11-03 09:15:00|11512.6|11512|11516.7|11516.1|11519.3|11518.7|11512.2|11511.6|199
1762161600000|2025-11-03 09:20:00|11517.3|11516.7|11516.3|11515.7|11519.1|11518.5|11514.7|11514.1|131
1762161900000|2025-11-03 09:25:00|11516.4|11515.8|11518.5|11517.9|11518.7|11518.1|11515.7|11515.1|94
1762162200000|2025-11-03 09:30:00|11518.6|11518|11520.5|11519.9|11520.5|11519.9|11517.1|11516.5|117
1762162500000|2025-11-03 09:35:00|11520.7|11520.1|11517|11516.4|11521.3|11520.7|11517|11516.4|150
1762162800000|2025-11-03 09:40:00|11517.1|11516.5|11515.8|11515.2|11517.1|11516.5|11514.5|11513.9|124
1762163100000|2025-11-03 09:45:00|11515.7|11515.1|11515.8|11515.2|11517.6|11517|11512.9|11512.3|146
1762163400000|2025-11-03 09:50:00|11515.9|11515.3|11513.9|11513.3|11516.3|11515.7|11513.9|11513.3|159
1762163700000|2025-11-03 09:55:00|11513.8|11513.2|11515.1|11514.2|11515.3|11514.4|11511.5|11510.9|190
1762164000000|2025-11-03 10:00:00|11515.2|11514.3|11516.5|11515.9|11517.7|11516.9|11514.7|11514.1|268
1762164300000|2025-11-03 10:05:00|11516.4|11515.8|11510|11509.4|11516.9|11516.3|11509.5|11508.9|200
1762164600000|2025-11-03 10:10:00|11510.2|11509.6|11513.5|11512.9|11514.1|11513.5|11508.1|11507.5|200
1762164900000|2025-11-03 10:15:00|11513.6|11513|11511.6|11511|11514.8|11513.9|11511.4|11510.8|148
1762165200000|2025-11-03 10:20:00|11511.5|11510.9|11516.5|11515.9|11516.7|11516.1|11511.1|11510.5|158
1762165500000|2025-11-03 10:25:00|11516.4|11515.8|11517|11516.4|11520.4|11519.8|11516.4|11515.8|167
1762165800000|2025-11-03 10:30:00|11516.9|11516.3|11516.2|11515.6|11519.4|11518.8|11516|11515.4|160
1762166100000|2025-11-03 10:35:00|11516.1|11515.5|11516.1|11515.5|11516.8|11516.2|11514.8|11514.2|111
1762166400000|2025-11-03 10:40:00|11515.5|11514.9|11517.5|11516.9|11517.6|11517|11515.1|11514.5|137
1762166700000|2025-11-03 10:45:00|11517.2|11516.6|11515.5|11514.9|11518.3|11517.7|11515.2|11514.6|99
1762167000000|2025-11-03 10:50:00|11515.6|11515|11516.4|11515.8|11516.9|11516.3|11514.8|11514.2|132
1762167300000|2025-11-03 10:55:00|11516.2|11515.6|11515.9|11515.3|11516.9|11516.3|11515.3|11514.7|86
1762167600000|2025-11-03 11:00:00|11515.8|11515.2|11513.1|11512.5|11516.1|11515.5|11513.1|11512.5|136
1762167900000|2025-11-03 11:05:00|11513.2|11512.6|11517|11516.4|11517.4|11516.8|11513.2|11512.6|147
1762168200000|2025-11-03 11:10:00|11517.1|11516.5|11519.6|11519|11520|11519.4|11516.9|11516.3|175
1762168500000|2025-11-03 11:15:00|11520|11519.4|11518.8|11518.2|11520.2|11519.6|11517.9|11517.3|123
1762168800000|2025-11-03 11:20:00|11518.7|11518.1|11519|11518.4|11520.1|11519.5|11517.4|11516.8|100
1762169100000|2025-11-03 11:25:00|11518.9|11518.3|11517.3|11516.7|11520.4|11519.8|11516.4|11515.8|134
1762169400000|2025-11-03 11:30:00|11517.4|11516.8|11516|11515.4|11517.5|11516.9|11515.5|11514.9|103
1762169700000|2025-11-03 11:35:00|11515.9|11515.3|11516|11515.4|11517.5|11516.9|11515.4|11514.8|101
1762170000000|2025-11-03 11:40:00|11515.9|11515.3|11514.8|11514.2|11516.6|11515.9|11514.2|11513.6|108
1762170300000|2025-11-03 11:45:00|11515.1|11514.5|11516.3|11515.7|11516.6|11516|11514.8|11514.2|107
1762170600000|2025-11-03 11:50:00|11516.4|11515.8|11516.6|11516|11517.7|11516.8|11515.4|11514.8|111
1762170900000|2025-11-03 11:55:00|11517.1|11516.5|11515.9|11515.3|11517.4|11516.8|11515.7|11515.1|106
1762171200000|2025-11-03 12:00:00|11516|11515.4|11515.2|11514.6|11516.1|11515.5|11514.8|11514.2|122
1762171500000|2025-11-03 12:05:00|11515.3|11514.7|11515.9|11515.3|11516.1|11515.5|11514.9|11514.3|94
1762171800000|2025-11-03 12:10:00|11515.8|11515.2|11517.1|11516.5|11519.2|11518.6|11515.6|11515|142
1762172100000|2025-11-03 12:15:00|11517|11516.4|11519.1|11518.5|11519.2|11518.6|11515.8|11515.2|101
1762172400000|2025-11-03 12:20:00|11519|11518.4|11519.7|11519.1|11519.8|11519.2|11518.7|11517.8|87
1762172700000|2025-11-03 12:25:00|11519.8|11519.2|11519.2|11518.6|11520.7|11520.1|11519|11518.4|100
1762173000000|2025-11-03 12:30:00|11519.3|11518.7|11518.2|11517.6|11520.4|11519.5|11516.8|11516.2|118
1762173300000|2025-11-03 12:35:00|11518.5|11517.9|11521.1|11520.5|11522.2|11521.6|11517.8|11517.2|154
1762173600000|2025-11-03 12:40:00|11521.2|11520.6|11520.9|11520.3|11521.5|11520.9|11520.2|11519.6|78
1762173900000|2025-11-03 12:45:00|11520.7|11520.1|11520.9|11520.3|11521.5|11520.9|11519.2|11518.4|106
1762174200000|2025-11-03 12:50:00|11521|11520.4|11519.9|11519.3|11522.1|11521.4|11519.5|11518.9|122
1762174500000|2025-11-03 12:55:00|11520|11519.4|11517.5|11516.9|11520.8|11520.2|11517.5|11516.6|154
1762174800000|2025-11-03 13:00:00|11517|11516.4|11518.1|11517.5|11518.1|11517.5|11515.7|11515|251
1762175100000|2025-11-03 13:05:00|11518|11517.4|11514|11513.4|11518.2|11517.6|11512.9|11512|172
1762175400000|2025-11-03 13:10:00|11514.2|11513.6|11512.8|11511.9|11515.2|11514.6|11512.1|11511.5|146
1762175700000|2025-11-03 13:15:00|11512.9|11512|11512.2|11511.6|11513.5|11512.8|11511.6|11511|155
1762176000000|2025-11-03 13:20:00|11512.3|11511.7|11510.2|11509.6|11512.3|11511.7|11509.3|11508.7|197
1762176300000|2025-11-03 13:25:00|11510.3|11509.7|11506.9|11506|11510.5|11509.9|11506.3|11505.7|240
1762176600000|2025-11-03 13:30:00|11506.8|11505.9|11511|11510.4|11511|11510.4|11506.8|11505.9|228
1762176900000|2025-11-03 13:35:00|11510.9|11510.3|11513.2|11512.6|11515|11514.3|11510.9|11510.3|200
1762177200000|2025-11-03 13:40:00|11513.3|11512.7|11510.5|11509.9|11513.3|11512.7|11509.2|11508.6|189
1762177500000|2025-11-03 13:45:00|11510.6|11510|11510.2|11509.6|11510.8|11510.2|11508.8|11508.2|167
1762177800000|2025-11-03 13:50:00|11510.3|11509.7|11508.7|11508.1|11510.5|11509.9|11506.5|11505.9|178
1762178100000|2025-11-03 13:55:00|11509.2|11508.6|11511.2|11510.6|11511.9|11511|11508.5|11507.8|183
1762178400000|2025-11-03 14:00:00|11511.3|11510.4|11507.5|11506.9|11512.5|11511.9|11507.2|11506.4|244
1762178700000|2025-11-03 14:05:00|11507.4|11506.8|11509.2|11508.6|11511.2|11510.6|11507|11506.1|201
1762179000000|2025-11-03 14:10:00|11509.3|11508.7|11508.9|11508.3|11509.7|11509.1|11506.9|11506.3|150
1762179300000|2025-11-03 14:15:00|11509|11508.4|11507.7|11507.1|11509.6|11508.8|11507.5|11506.9|174
1762179600000|2025-11-03 14:20:00|11507.6|11507|11511.1|11510.5|11511.4|11510.8|11507.6|11506.9|191
1762179900000|2025-11-03 14:25:00|11511.2|11510.6|11508.5|11507.9|11513.3|11512.4|11508.2|11507.6|206
1762180200000|2025-11-03 14:30:00|11507.9|11507.3|11508.6|11508|11509.1|11508.5|11505.3|11504.6|301
1762180500000|2025-11-03 14:35:00|11508.5|11507.9|11509.9|11509|11510.8|11510.2|11508.2|11507.6|293
1762180800000|2025-11-03 14:40:00|11510|11509.1|11508.1|11507.5|11510.7|11509.9|11507.4|11506.8|199
1762181100000|2025-11-03 14:45:00|11508|11507.4|11506.9|11506.3|11508.8|11508.2|11505.9|11505.3|240
1762181400000|2025-11-03 14:50:00|11507|11506.4|11511.3|11510.7|11512.2|11511.6|11505.7|11505.1|310
1762181700000|2025-11-03 14:55:00|11511.2|11510.6|11511|11509|11513.3|11512.7|11511|11509|248
1762182000000|2025-11-03 15:00:00|11513.2|11510.3|11519.8|11518.9|11520.5|11519.9|11513.2|11510.3|672
1762182300000|2025-11-03 15:05:00|11519.1|11518.2|11519.8|11519.2|11522.4|11521.8|11516.3|11515.7|575
1762182600000|2025-11-03 15:10:00|11519.7|11519.1|11521.4|11520.8|11521.5|11520.9|11517.7|11517.1|293
1762182900000|2025-11-03 15:15:00|11521.5|11520.9|11520.5|11519.9|11521.5|11520.9|11516.6|11516|254
1762183200000|2025-11-03 15:20:00|11520.4|11519.8|11515.1|11514.5|11520.8|11519.9|11514.9|11514.3|316
1762183500000|2025-11-03 15:25:00|11514.6|11514|11510.5|11509.9|11514.9|11514|11510|11509.1|348
1762183800000|2025-11-03 15:30:00|11510.4|11509.8|11514.5|11513.9|11514.6|11514|11506.5|11505.9|324
1762184100000|2025-11-03 15:35:00|11514.4|11513.8|11509.6|11509|11514.4|11513.8|11508.8|11507.9|302
1762184400000|2025-11-03 15:40:00|11509.5|11508.6|11514|11513.1|11514.3|11513.7|11509|11508.3|212
1762184700000|2025-11-03 15:45:00|11513.9|11513|11518.5|11517.9|11518.5|11517.9|11513.9|11513|218
1762185000000|2025-11-03 15:50:00|11518.6|11518|11519.3|11518.7|11520.4|11519.8|11516.2|11515.3|235
1762185300000|2025-11-03 15:55:00|11519.5|11518.9|11525.6|11525|11525.8|11525.2|11519.3|11518.7|284
1762185600000|2025-11-03 16:00:00|11525.5|11524.9|11526|11525.4|11526.6|11526|11521.6|11521|362
1762185900000|2025-11-03 16:05:00|11526.2|11525.6|11527|11526.4|11529|11528.3|11525.9|11525.3|237
1762186200000|2025-11-03 16:10:00|11526.9|11526.3|11526.1|11525.2|11527.7|11527.1|11524.8|11524.2|183
1762186500000|2025-11-03 16:15:00|11526|11525.1|11528.8|11528.2|11529|11528.4|11523.5|11522.9|214
1762186800000|2025-11-03 16:20:00|11528.7|11528.1|11529.4|11528.8|11532.4|11531.8|11527.7|11527.1|276
1762187100000|2025-11-03 16:25:00|11529.5|11528.6|11528.6|11528|11530|11529.4|11527.2|11526.6|168
1762187400000|2025-11-03 16:30:00|11528.8|11528.2|11529.9|11529.3|11530.4|11529.8|11527.7|11527.1|168
1762187700000|2025-11-03 16:35:00|11529.8|11529.2|11528.8|11528.2|11529.9|11529.3|11527.3|11526.5|154
1762188000000|2025-11-03 16:40:00|11528.7|11528.1|11531.2|11530.6|11531.4|11530.8|11528|11527.1|125
1762188300000|2025-11-03 16:45:00|11530.8|11530.2|11529.8|11529.2|11531.7|11531.1|11528.8|11528.2|156
1762188600000|2025-11-03 16:50:00|11529.4|11528.8|11528.5|11527.9|11529.8|11529.2|11528.3|11527.7|62
1762188900000|2025-11-03 16:55:00|11528.4|11527.8|11530.8|11530.2|11531.4|11530.7|11528.3|11527.7|145
1762189200000|2025-11-03 17:00:00|11530.9|11530.3|11530.2|11529.6|11531.3|11530.7|11529.4|11528.8|108
1762189500000|2025-11-03 17:05:00|11530.3|11529.7|11529.8|11529.2|11530.4|11529.8|11528.7|11528.1|113
1762189800000|2025-11-03 17:10:00|11529.7|11529.1|11532.4|11531.8|11532.4|11531.8|11529.7|11529.1|103
1762190100000|2025-11-03 17:15:00|11532.3|11531.7|11535.7|11535.1|11537.9|11537.3|11532.3|11531.7|207
1762190400000|2025-11-03 17:20:00|11535.9|11535.3|11537.8|11537.2|11538.1|11537.5|11535.5|11534.9|133
1762190700000|2025-11-03 17:25:00|11537.7|11537.1|11536.6|11536|11537.9|11537.3|11535.3|11534.7|140
1762191000000|2025-11-03 17:30:00|11536.7|11536.1|11534|11533.4|11537.3|11536.7|11533.4|11532.6|121
1762191300000|2025-11-03 17:35:00|11533.9|11533.3|11533.2|11532.6|11534.4|11533.8|11532.7|11532.1|91
1762191600000|2025-11-03 17:40:00|11533.3|11532.7|11531.5|11530.6|11533.7|11533.1|11530.6|11530|164
1762191900000|2025-11-03 17:45:00|11531.3|11530.7|11529.4|11528.8|11531.9|11531.1|11528.5|11527.9|192
1762192200000|2025-11-03 17:50:00|11529.3|11528.7|11528.7|11528.1|11530.5|11529.9|11527.9|11527.3|76
1762192500000|2025-11-03 17:55:00|11528.8|11528.2|11527.4|11526.8|11529.1|11528.5|11526.7|11526.1|104
1762192800000|2025-11-03 18:00:00|11527.2|11526.6|11530.1|11529.5|11530.3|11529.7|11527.2|11526.6|95
1762193100000|2025-11-03 18:05:00|11530.2|11529.6|11529|11528.4|11531.8|11530.9|11529|11528.4|101
1762193400000|2025-11-03 18:10:00|11528.9|11528.3|11528.3|11527.4|11529.3|11528.7|11527.1|11526.5|91
1762193700000|2025-11-03 18:15:00|11528|11527.1|11527.3|11526.4|11529|11528.1|11526.3|11525.5|86
1762194000000|2025-11-03 18:20:00|11527.4|11526.5|11524.9|11524.3|11527.6|11526.7|11524.5|11523.9|131
1762194300000|2025-11-03 18:25:00|11524.8|11524.2|11524.8|11524.2|11525.8|11525.2|11523.5|11522.9|99
1762194600000|2025-11-03 18:30:00|11524.7|11524.1|11523.3|11522.4|11525.9|11525.3|11523.2|11522.3|112
1762194900000|2025-11-03 18:35:00|11523.5|11522.6|11523|11522.4|11524.1|11523.5|11521.2|11520.6|135
1762195200000|2025-11-03 18:40:00|11523.1|11522.5|11524|11523.4|11524.4|11523.8|11522.7|11522.1|91
1762195500000|2025-11-03 18:45:00|11523.9|11523.3|11522.8|11522.2|11523.9|11523.3|11522.6|11522|67
1762195800000|2025-11-03 18:50:00|11522.5|11521.9|11524.3|11523.4|11525|11524.4|11522.1|11521.5|77
1762196100000|2025-11-03 18:55:00|11524.4|11523.5|11523.4|11522.8|11524.4|11523.5|11522.3|11521.7|110
1762196400000|2025-11-03 19:00:00|11523.3|11522.7|11522.3|11521.7|11525.1|11524.5|11521.8|11521.2|186
1762196700000|2025-11-03 19:05:00|11522.2|11521.6|11520|11519.4|11522.4|11521.8|11519.8|11519.2|116
1762197000000|2025-11-03 19:10:00|11519.9|11519.3|11520.4|11519.8|11520.9|11520.3|11519.1|11518.5|106
1762197300000|2025-11-03 19:15:00|11520.6|11520|11519.8|11519.2|11520.8|11520|11519.8|11519.2|74
1762197600000|2025-11-03 19:20:00|11519.9|11519.3|11519.6|11519|11520.3|11519.4|11518.2|11517.6|99
1762197900000|2025-11-03 19:25:00|11519.8|11519.2|11519.7|11519.1|11520.6|11520|11519.6|11519|84
1762198200000|2025-11-03 19:30:00|11519.6|11519|11519.4|11518.8|11519.9|11519.3|11518.2|11517.5|73
1762198500000|2025-11-03 19:35:00|11519.5|11518.9|11518.1|11517.5|11519.5|11518.9|11517.6|11517|75
1762198800000|2025-11-03 19:40:00|11518|11517.4|11517.7|11517.1|11518.6|11518|11517.2|11516.6|59
1762199100000|2025-11-03 19:45:00|11517.6|11517|11519|11518.4|11519|11518.4|11517.2|11516.6|67
1762199400000|2025-11-03 19:50:00|11518.9|11518.3|11520.5|11519.9|11521.4|11520.5|11518.7|11518.1|113
1762199700000|2025-11-03 19:55:00|11520.4|11519.8|11520|11519.4|11520.4|11519.8|11518.9|11518|112
1762200000000|2025-11-03 20:00:00|11520.1|11519.5|11522.4|11521.8|11523.1|11522.5|11519.9|11519.3|98
1762200300000|2025-11-03 20:05:00|11522.1|11521.5|11522.4|11521.8|11523.3|11522.7|11521.9|11521.3|74
1762200600000|2025-11-03 20:10:00|11522.2|11521.6|11522.6|11522|11522.6|11522|11521.2|11520.6|62
1762200900000|2025-11-03 20:15:00|11522.5|11521.9|11521.8|11521.2|11523.2|11522.6|11521.3|11520.7|78
1762201200000|2025-11-03 20:20:00|11521.9|11521.3|11521.4|11520.8|11522.5|11521.9|11520.4|11519.8|58
1762201500000|2025-11-03 20:25:00|11521.3|11520.7|11519.9|11519.3|11521.4|11520.8|11519.7|11519.1|52
1762201800000|2025-11-03 20:30:00|11520.1|11519.5|11519.8|11519.2|11520.2|11519.6|11519.4|11518.8|54
1762202100000|2025-11-03 20:35:00|11519.9|11519.3|11519.3|11518.7|11520.3|11519.7|11519.2|11518.6|56
1762202400000|2025-11-03 20:40:00|11519.2|11518.6|11519.9|11519.3|11520|11519.4|11518.4|11517.8|68
1762202700000|2025-11-03 20:45:00|11520.1|11519.5|11519.7|11519.1|11520.4|11519.8|11519.2|11518.6|46
1762203000000|2025-11-03 20:50:00|11519.9|11519.3|11519.2|11518.6|11520|11519.4|11519.1|11518.5|57
1762203300000|2025-11-03 20:55:00|11519.1|11518.5|11520.1|11519.5|11520.1|11519.5|11519.1|11518.5|87
1762203600000|2025-11-03 21:00:00|11519.6|11519|11518.8|11517.9|11519.6|11519|11517.7|11517.1|70
1762203900000|2025-11-03 21:05:00|11518.7|11517.8|11518.4|11517.8|11518.7|11517.9|11517.7|11517.1|34
1762204200000|2025-11-03 21:10:00|11518.3|11517.7|11518.5|11517.9|11518.8|11518|11518.1|11517.2|21
1762204500000|2025-11-03 21:15:00|11518.6|11518|11519.3|11518.4|11519.4|11518.5|11518.6|11517.9|18
1762204800000|2025-11-03 21:20:00|11519.4|11518.5|11519.6|11519|11519.7|11519|11519|11518.4|30
1762205100000|2025-11-03 21:25:00|11519.9|11518.3|11517.5|11516.6|11519.9|11518.4|11516.9|11516.3|73
1762205400000|2025-11-03 21:30:00|11517.3|11516.4|11518|11517.4|11518.3|11517.4|11516.7|11516.1|30
1762205700000|2025-11-03 21:35:00|11518.5|11517.9|11520.5|11519.9|11520.7|11520|11518.5|11517.9|35
1762206000000|2025-11-03 21:40:00|11520.4|11519.8|11520.7|11519.8|11520.8|11519.9|11519.9|11519.3|23
1762206300000|2025-11-03 21:45:00|11520.4|11519.5|11519.9|11519.3|11520.4|11519.6|11519.6|11518.7|29
1762206600000|2025-11-03 21:50:00|11519.8|11519.2|11520.6|11519.7|11521.1|11520.2|11519.5|11518.9|45
1762206900000|2025-11-03 21:55:00|11521|11519.5|11521.7|11518.9|11521.8|11519.8|11520.3|11517.6|187
1762207200000|2025-11-03 22:00:00|11524.6|11518.8|11521.2|11517.1|11525.9|11519.3|11521.2|11516.7|11
1762207500000|2025-11-03 22:05:00|11521.6|11516|11522.3|11517|11522.7|11517|11521.6|11515.8|23
1762207800000|2025-11-03 22:10:00|11522.2|11516.8|11522.3|11516.5|11522.3|11517|11521.9|11516.4|31
1762208100000|2025-11-03 22:15:00|11522.6|11516.8|11522.8|11517.8|11523.1|11518.1|11521.8|11516.7|19
1762208400000|2025-11-03 22:20:00|11522.4|11518.1|11522.3|11517.2|11522.5|11518.2|11522|11517|59
1762208700000|2025-11-03 22:25:00|11521.9|11517|11522.1|11515.5|11522.2|11517.2|11521.3|11515.5|14
1762209000000|2025-11-03 22:30:00|11522.2|11515.6|11522.1|11515.5|11522.3|11515.7|11521.8|11515.2|25
1762209300000|2025-11-03 22:35:00|11522.2|11515.8|11522.3|11518.1|11522.8|11518.1|11521.9|11515.8|25
1762209600000|2025-11-03 22:40:00|11522.2|11518.2|11522.9|11519.3|11523|11519.3|11522.1|11518|69
1762209900000|2025-11-03 22:45:00|11523|11519.2|11522.8|11519.5|11523|11519.6|11522.6|11519.2|43
1762210200000|2025-11-03 22:50:00|11522.7|11519.6|11522.6|11519.6|11523|11519.8|11522.5|11519.4|28
1762210500000|2025-11-03 22:55:00|11522.5|11519.5|11522.8|11520|11523|11520.3|11522.5|11519.4|39
1762210800000|2025-11-03 23:00:00|11522.7|11520.1|11520.3|11518.4|11522.7|11520.3|11520.3|11518.4|101
1762211100000|2025-11-03 23:05:00|11520|11518.6|11519.8|11518.9|11520.7|11519.5|11519.4|11517.9|73
1762211400000|2025-11-03 23:10:00|11519.9|11519|11519.7|11518.3|11520|11519|11519.4|11518.1|53
1762211700000|2025-11-03 23:15:00|11519.8|11518.5|11520.7|11519.5|11521.2|11520.2|11519.5|11518.4|52
1762212000000|2025-11-03 23:20:00|11520.5|11519.6|11520.7|11519.5|11520.9|11519.9|11519.9|11518.4|93
1762212300000|2025-11-03 23:25:00|11520.6|11519.4|11520.8|11519.9|11521.1|11519.9|11520.5|11519.3|175
1762212600000|2025-11-03 23:30:00|11521.2|11519.7|11520.5|11519.6|11521.4|11520.1|11519.9|11519|125
1762212900000|2025-11-03 23:35:00|11520.4|11519.5|11520.7|11520.1|11520.7|11520.1|11520|11519.3|36
1762213200000|2025-11-03 23:40:00|11520.9|11520.3|11520.9|11520|11521.1|11520.3|11520.2|11519.6|23
1762213500000|2025-11-03 23:45:00|11520.6|11519.6|11520|11519.4|11520.6|11519.6|11519.7|11519.1|22
1762213800000|2025-11-03 23:50:00|11520.1|11519.5|11519.5|11518.9|11520.4|11519.5|11519.5|11518.9|18
1762214100000|2025-11-03 23:55:00|11519.4|11518.8|11518.9|11518.3|11519.8|11519|11518.9|11518.3|21
1762214400000|2025-11-04 00:00:00|11518.8|11518.2|11512.6|11512|11518.8|11518.2|11512.5|11511.9|121
1762214700000|2025-11-04 00:05:00|11512.9|11512.3|11509.3|11508.7|11512.9|11512.3|11506.8|11506.2|148
1762215000000|2025-11-04 00:10:00|11509.4|11508.8|11508|11507.1|11510|11509.4|11507.5|11506.7|89
1762215300000|2025-11-04 00:15:00|11508.2|11507.3|11507.9|11507.3|11510.4|11509.5|11507.1|11506.4|112
1762215600000|2025-11-04 00:20:00|11508|11507.4|11508.6|11508|11508.7|11508.1|11507.1|11506.2|85
1762215900000|2025-11-04 00:25:00|11508.5|11507.9|11506.6|11506|11508.7|11508.1|11506.5|11505.8|118
1762216200000|2025-11-04 00:30:00|11506.7|11506.1|11509.3|11508.4|11509.5|11508.6|11506|11505.1|97
1762216500000|2025-11-04 00:35:00|11509|11508.6|11509.1|11508.5|11510.3|11509.4|11507.3|11506.5|84
1762216800000|2025-11-04 00:40:00|11508.9|11508.3|11508.2|11507.6|11510|11509.1|11508|11507.4|84
1762217100000|2025-11-04 00:45:00|11508.5|11507.9|11508.3|11507.7|11508.7|11508.1|11507.7|11506.9|55
1762217400000|2025-11-04 00:50:00|11508.2|11507.6|11508.7|11508.1|11510.9|11510.3|11508|11507.4|134
1762217700000|2025-11-04 00:55:00|11508.8|11508.2|11509|11508.4|11509.7|11509.1|11508|11507.4|112
1762218000000|2025-11-04 01:00:00|11509.3|11508.2|11508.7|11508.1|11509.3|11508.4|11507|11506.4|96
1762218300000|2025-11-04 01:05:00|11508.5|11507.9|11504.7|11504.1|11509|11508.4|11504.6|11504|84
1762218600000|2025-11-04 01:10:00|11504.3|11503.7|11505.7|11504.8|11505.7|11504.9|11503.7|11502.8|147
1762218900000|2025-11-04 01:15:00|11505.8|11504.9|11507.6|11507|11508.6|11508|11505.4|11504.8|91
1762219200000|2025-11-04 01:20:00|11507.5|11506.9|11505.5|11504.6|11508.2|11507.5|11505.4|11504.5|84
1762219500000|2025-11-04 01:25:00|11505.4|11504.5|11501.2|11500.6|11505.5|11504.6|11498.4|11497.8|233
1762219800000|2025-11-04 01:30:00|11501.1|11500.5|11500.7|11500.1|11501.9|11501.3|11499.4|11498.5|140
1762220100000|2025-11-04 01:35:00|11501|11500|11503.9|11503.3|11505.3|11504.4|11500.7|11499.8|121
1762220400000|2025-11-04 01:40:00|11504|11503.4|11506.3|11505.7|11506.8|11506.2|11503.6|11503|139
1762220700000|2025-11-04 01:45:00|11506.2|11505.6|11508.4|11507.5|11509.4|11508.5|11505.9|11505|107
1762221000000|2025-11-04 01:50:00|11508.5|11507.6|11509.6|11508.7|11509.8|11508.9|11508|11507.1|53
1762221300000|2025-11-04 01:55:00|11509.5|11508.6|11510.4|11509.5|11510.4|11509.5|11507.5|11506.6|102
1762221600000|2025-11-04 02:00:00|11510.5|11509.6|11508.6|11507.7|11510.5|11509.6|11507.2|11506.3|102
1762221900000|2025-11-04 02:05:00|11508.7|11507.8|11509.4|11508.5|11510.8|11509.9|11508.3|11507.4|60
1762222200000|2025-11-04 02:10:00|11509.7|11508.8|11507.4|11506.8|11509.8|11509|11507|11506.3|68
1762222500000|2025-11-04 02:15:00|11507.3|11506.7|11506.5|11505.9|11508.5|11507.7|11506.2|11505.6|73
1762222800000|2025-11-04 02:20:00|11506.4|11505.8|11506.6|11506|11507.2|11506.6|11505.5|11504.9|65
1762223100000|2025-11-04 02:25:00|11506.7|11506.1|11507.7|11506.8|11508.2|11507.3|11506|11505.4|75
1762223400000|2025-11-04 02:30:00|11507.9|11507|11510.5|11509.6|11510.8|11509.9|11507.9|11507|95
1762223700000|2025-11-04 02:35:00|11510.7|11509.8|11508.8|11507.9|11511.7|11510.8|11508.1|11507.2|100
1762224000000|2025-11-04 02:40:00|11508.7|11507.8|11507.5|11506.9|11509.2|11508.3|11506.4|11505.8|49
1762224300000|2025-11-04 02:45:00|11507.3|11506.7|11507.5|11506.9|11508.8|11508.2|11506.7|11506.1|73
1762224600000|2025-11-04 02:50:00|11507.4|11506.8|11507.7|11507.1|11508.7|11508.1|11507.4|11506.8|49
1762224900000|2025-11-04 02:55:00|11507.8|11507.2|11511.8|11510.9|11511.8|11510.9|11507.8|11507.2|80
1762225200000|2025-11-04 03:00:00|11511.9|11511|11512|11511.1|11514.2|11513.3|11511|11510.1|115
1762225500000|2025-11-04 03:05:00|11512.1|11511.2|11512.3|11511.4|11512.9|11512|11511.7|11510.8|47
1762225800000|2025-11-04 03:10:00|11512.6|11511.7|11514.1|11513.2|11514.3|11513.4|11512.6|11511.7|69
1762226100000|2025-11-04 03:15:00|11514.3|11513.4|11516.7|11515.8|11516.8|11515.9|11514.1|11513.2|63
1762226400000|2025-11-04 03:20:00|11516.5|11515.6|11516.2|11515.3|11516.5|11515.8|11515.1|11514.2|56
1762226700000|2025-11-04 03:25:00|11516.3|11515.4|11516.5|11515.9|11517.4|11516.8|11515.6|11514.7|57
1762227000000|2025-11-04 03:30:00|11516.2|11515.6|11516.9|11516|11518|11517.2|11514|11513.1|181
1762227300000|2025-11-04 03:35:00|11517|11516.1|11515.4|11514.5|11517.5|11516.6|11514.2|11513.3|105
1762227600000|2025-11-04 03:40:00|11515.3|11514.4|11515.1|11514.2|11516|11515.1|11514.5|11513.6|60
1762227900000|2025-11-04 03:45:00|11515|11514.1|11513.6|11512.7|11515.6|11514.7|11513.5|11512.6|48
1762228200000|2025-11-04 03:50:00|11513.7|11512.8|11513.5|11512.6|11514.1|11513.2|11513.1|11512.2|68
1762228500000|2025-11-04 03:55:00|11513.6|11512.7|11513.4|11512.5|11513.9|11513.1|11512.9|11512|47
1762228800000|2025-11-04 04:00:00|11513.5|11512.6|11513.4|11512.5|11514.3|11513.4|11513.2|11512.3|48
1762229100000|2025-11-04 04:05:00|11513.5|11512.6|11513.3|11512.4|11513.8|11512.9|11512.8|11512|66
1762229400000|2025-11-04 04:10:00|11513.2|11512.3|11512.9|11512|11513.3|11512.6|11512.2|11511.6|28
1762229700000|2025-11-04 04:15:00|11513|11512.1|11513.8|11512.9|11514.3|11513.4|11512.9|11512|34
1762230000000|2025-11-04 04:20:00|11514.4|11513.5|11512.7|11511.8|11515.5|11514.6|11512.5|11511.6|80
1762230300000|2025-11-04 04:25:00|11512.9|11512|11512.3|11511.4|11513.1|11512.4|11512.1|11511.2|67
1762230600000|2025-11-04 04:30:00|11512.4|11511.5|11514.1|11513.5|11515|11514.1|11512.3|11511.5|65
1762230900000|2025-11-04 04:35:00|11513.8|11513.2|11516.7|11515.8|11516.7|11515.8|11513.4|11512.6|85
1762231200000|2025-11-04 04:40:00|11516.8|11515.9|11516.1|11515.2|11517.8|11516.9|11515.9|11515|55
1762231500000|2025-11-04 04:45:00|11516|11515.1|11512.6|11512|11516.2|11515.3|11512.4|11511.8|54
1762231800000|2025-11-04 04:50:00|11512.8|11512.2|11512.5|11511.9|11513.5|11512.9|11512.1|11511.5|49
1762232100000|2025-11-04 04:55:00|11512.4|11511.8|11510.2|11509.6|11512.8|11511.9|11510|11509.4|48
1762232400000|2025-11-04 05:00:00|11510.1|11509.5|11510.6|11509.7|11511.7|11510.8|11509|11508.4|69
1762232700000|2025-11-04 05:05:00|11510.5|11509.6|11508.9|11508|11510.6|11509.9|11508.7|11507.8|71
1762233000000|2025-11-04 05:10:00|11508.7|11507.8|11509.8|11508.9|11509.8|11508.9|11508.7|11507.8|66
1762233300000|2025-11-04 05:15:00|11509.5|11509|11509.8|11509.2|11510.3|11509.6|11509.5|11508.9|49
1762233600000|2025-11-04 05:20:00|11509.9|11509.3|11508.7|11508.1|11510.3|11509.4|11507.9|11507.3|63
1762233900000|2025-11-04 05:25:00|11508.8|11508.2|11511.5|11510.9|11511.7|11510.9|11508.8|11508.2|71
1762234200000|2025-11-04 05:30:00|11511.6|11511|11512.3|11511.4|11512.9|11512|11511.5|11510.8|90
1762234500000|2025-11-04 05:35:00|11512.4|11511.5|11511.3|11510.7|11513.2|11512.6|11510.7|11510.1|109
1762234800000|2025-11-04 05:40:00|11511.4|11510.8|11511.6|11510.7|11513.7|11512.8|11511.3|11510.4|101
1762235100000|2025-11-04 05:45:00|11511.9|11511|11512.9|11512|11513|11512.1|11510.8|11510.2|71
1762235400000|2025-11-04 05:50:00|11512.8|11511.9|11513.9|11513|11513.9|11513|11512.1|11511.2|67
1762235700000|2025-11-04 05:55:00|11513.6|11512.7|11512.9|11512|11514.5|11513.6|11510.2|11509.5|133
1762236000000|2025-11-04 06:00:00|11512.8|11511.9|11512.9|11512|11514|11513.1|11512|11511.1|110
1762236300000|2025-11-04 06:05:00|11512.8|11511.9|11513.3|11512.7|11514.3|11513.7|11511.9|11511|89
1762236600000|2025-11-04 06:10:00|11513.4|11512.5|11516|11515.4|11516.1|11515.5|11513.3|11512.4|127
1762236900000|2025-11-04 06:15:00|11516.1|11515.5|11517.2|11516.3|11518.2|11517.3|11515.7|11515.1|115
1762237200000|2025-11-04 06:20:00|11517.1|11516.2|11524.3|11523.7|11525.5|11524.9|11517|11516.1|299
1762237500000|2025-11-04 06:25:00|11523.8|11523.2|11525.8|11525.2|11526|11525.4|11522.9|11522.3|206
1762237800000|2025-11-04 06:30:00|11525.9|11525.3|11522.2|11521.6|11526.8|11526.2|11522|11521.4|160
1762238100000|2025-11-04 06:35:00|11522.1|11521.2|11523|11522.4|11523|11522.4|11521.2|11520.6|147
1762238400000|2025-11-04 06:40:00|11523.1|11522.5|11526|11525.4|11526.2|11525.6|11522.7|11522.1|123
1762238700000|2025-11-04 06:45:00|11525.9|11525.3|11525|11524.4|11526.2|11525.6|11523|11522.4|101
1762239000000|2025-11-04 06:50:00|11525.1|11524.5|11524.9|11524|11526.5|11525.9|11523.2|11522.4|129
1762239300000|2025-11-04 06:55:00|11524.6|11523.7|11524|11523.4|11525|11524.4|11522.9|11522.3|122
1762239600000|2025-11-04 07:00:00|11524.3|11523.3|11525.1|11524.2|11525.3|11524.6|11523.3|11522.4|217
1762239900000|2025-11-04 07:05:00|11524.8|11524.3|11528.2|11527.3|11530|11529.4|11524.1|11523.5|234
1762240200000|2025-11-04 07:10:00|11528.1|11527.2|11528.7|11528.1|11531.3|11530.6|11527.9|11527|213
1762240500000|2025-11-04 07:15:00|11528.8|11528.2|11530.3|11529.7|11530.7|11530|11527.5|11526.9|151
1762240800000|2025-11-04 07:20:00|11530.4|11529.8|11529|11528.1|11531.2|11530.3|11528|11527.1|221
1762241100000|2025-11-04 07:25:00|11529.2|11528.3|11530.1|11529.5|11531.3|11530.4|11528.1|11527.2|179
1762241400000|2025-11-04 07:30:00|11530|11529.4|11529.9|11529.3|11531|11530.3|11529.3|11528.4|140
1762241700000|2025-11-04 07:35:00|11529.8|11529.2|11528.9|11528|11530.7|11529.8|11527|11526.3|177
1762242000000|2025-11-04 07:40:00|11528.8|11527.9|11531.4|11530.8|11533.7|11533.1|11528.4|11527.8|215
1762242300000|2025-11-04 07:45:00|11530.8|11530.2|11529.6|11529|11532.8|11532.2|11529.4|11528.6|164
1762242600000|2025-11-04 07:50:00|11529.7|11529.1|11528.6|11527.7|11530.4|11529.8|11528|11527.4|139
1762242900000|2025-11-04 07:55:00|11528.7|11527.8|11527.5|11526.9|11528.9|11528.3|11525.9|11525.3|187
1762243200000|2025-11-04 08:00:00|11527.4|11526.8|11527|11526.4|11529.2|11528.6|11525.1|11524.2|235
1762243500000|2025-11-04 08:05:00|11527.5|11526.9|11524.9|11524.3|11527.6|11527|11522.5|11521.6|292
1762243800000|2025-11-04 08:10:00|11524.8|11524.2|11525.4|11524.8|11526.5|11525.9|11523.6|11523|196
1762244100000|2025-11-04 08:15:00|11525.7|11525.1|11527.3|11526.7|11528.7|11528.1|11525.4|11524.8|229
1762244400000|2025-11-04 08:20:00|11527.4|11526.8|11527.3|11526.7|11528.7|11528.1|11524.1|11523.5|256
1762244700000|2025-11-04 08:25:00|11527.4|11526.8|11526.6|11526|11527.9|11527.3|11525.2|11524.6|208
1762245000000|2025-11-04 08:30:00|11526.7|11526.1|11527.2|11526.6|11527.9|11527.3|11522.6|11521.8|282
1762245300000|2025-11-04 08:35:00|11527.4|11526.8|11521.8|11520.9|11527.8|11527.2|11521.6|11520.7|254
1762245600000|2025-11-04 08:40:00|11521.9|11521|11522.4|11521.8|11525.2|11524.3|11521.9|11521|147
1762245900000|2025-11-04 08:45:00|11522.3|11521.7|11518.9|11518.3|11523|11522.4|11517|11516.4|221
1762246200000|2025-11-04 08:50:00|11519.6|11519|11516.5|11515.6|11519.9|11519.3|11514.7|11514.1|246
1762246500000|2025-11-04 08:55:00|11516.4|11515.8|11514.3|11513.7|11516.8|11516.2|11513.7|11513.1|220
1762246800000|2025-11-04 09:00:00|11514.2|11513.6|11514.6|11514|11515.4|11514.8|11511.8|11511.2|259
1762247100000|2025-11-04 09:05:00|11514.3|11513.7|11515.6|11515|11516.4|11515.8|11513.9|11513.3|129
1762247400000|2025-11-04 09:10:00|11515.7|11515.1|11515.4|11514.8|11516.4|11515.8|11514.6|11514|134
1762247700000|2025-11-04 09:15:00|11515.5|11514.9|11512.7|11512.1|11517.7|11517.1|11511.5|11510.9|179
1762248000000|2025-11-04 09:20:00|11512.6|11512|11509.5|11508.9|11513.5|11512.9|11506.7|11506.1|253
1762248300000|2025-11-04 09:25:00|11509.7|11509.1|11510.5|11509.9|11512.1|11511.2|11509.6|11508.7|163
1762248600000|2025-11-04 09:30:00|11510.4|11509.8|11513.4|11512.8|11513.6|11513|11509.4|11508.8|149
1762248900000|2025-11-04 09:35:00|11513.5|11512.9|11513.1|11512.5|11513.5|11512.9|11511.9|11511.2|162
1762249200000|2025-11-04 09:40:00|11513.2|11512.6|11511.3|11510.4|11513.2|11512.6|11511|11510.3|138
1762249500000|2025-11-04 09:45:00|11511.4|11510.5|11509.6|11509|11512|11511.1|11508.2|11507.6|172
1762249800000|2025-11-04 09:50:00|11509.7|11509.1|11503.1|11502.5|11509.7|11509.1|11502.9|11502.3|238
1762250100000|2025-11-04 09:55:00|11503.2|11502.6|11501.4|11500.8|11504.5|11503.9|11500.2|11499.6|242
1762250400000|2025-11-04 10:00:00|11501.3|11500.7|11507.5|11506.6|11507.5|11506.8|11499.8|11498.9|260
1762250700000|2025-11-04 10:05:00|11507.6|11506.7|11507.9|11507.3|11508.9|11508.3|11506.2|11505.6|218
1762251000000|2025-11-04 10:10:00|11508|11507.4|11508.5|11507.9|11509.5|11508.6|11506.6|11505.9|141
1762251300000|2025-11-04 10:15:00|11508.4|11507.8|11506.2|11505.6|11509.4|11508.8|11505.5|11504.9|123
1762251600000|2025-11-04 10:20:00|11506.1|11505.5|11505.7|11505.1|11507.2|11506.6|11504.1|11503.5|131
1762251900000|2025-11-04 10:25:00|11505.6|11505|11506.5|11505.9|11507.5|11506.9|11505.6|11505|127
1762252200000|2025-11-04 10:30:00|11506.6|11506|11508.4|11507.8|11508.5|11507.9|11504.9|11504.3|143
1762252500000|2025-11-04 10:35:00|11508.5|11507.9|11509.1|11508.5|11510.4|11509.8|11508|11507.4|133
1762252800000|2025-11-04 10:40:00|11509|11508.4|11509.8|11509.2|11510.2|11509.6|11508.7|11508.1|112
1762253100000|2025-11-04 10:45:00|11509.9|11509.3|11507.1|11506.5|11509.9|11509.3|11507.1|11506.5|85
1762253400000|2025-11-04 10:50:00|11506.7|11506.1|11506|11505.4|11506.7|11506.1|11505.1|11504.5|96
1762253700000|2025-11-04 10:55:00|11506.1|11505.5|11504.4|11503.8|11506.6|11506|11503.1|11502.5|148
1762254000000|2025-11-04 11:00:00|11504.6|11504|11504.7|11504.1|11506.3|11505.7|11504.2|11503.6|102
1762254300000|2025-11-04 11:05:00|11504.9|11504.3|11502.9|11502.3|11505.2|11504.6|11502.9|11502.3|101
1762254600000|2025-11-04 11:10:00|11502.8|11502.2|11503.6|11503|11505.3|11504.7|11502.4|11501.8|79
1762254900000|2025-11-04 11:15:00|11503.5|11502.9|11503.2|11502.6|11504.1|11503.5|11501.5|11500.9|92
1762255200000|2025-11-04 11:20:00|11503.1|11502.5|11505.2|11504.6|11506|11505.1|11503.1|11502.5|103
1762255500000|2025-11-04 11:25:00|11505.1|11504.5|11504.4|11503.5|11505.2|11504.6|11503.4|11502.8|74
1762255800000|2025-11-04 11:30:00|11503.7|11503.1|11505.8|11505.2|11506.2|11505.6|11503.2|11502.6|110
1762256100000|2025-11-04 11:35:00|11505.7|11505.1|11499|11498.4|11505.7|11505.1|11499|11498.3|209
1762256400000|2025-11-04 11:40:00|11499.1|11498.5|11496.8|11496.2|11499.3|11498.7|11494.9|11494.3|200
1762256700000|2025-11-04 11:45:00|11496.7|11496.1|11496.3|11495.7|11497.3|11496.7|11496|11495.4|108
1762257000000|2025-11-04 11:50:00|11496.4|11495.8|11492.5|11491.9|11496.8|11496.2|11489.4|11488.5|231
1762257300000|2025-11-04 11:55:00|11492|11491.4|11490.3|11489.7|11493.3|11492.7|11489.7|11489.1|200
1762257600000|2025-11-04 12:00:00|11490.4|11489.8|11489.4|11488.8|11493|11492.4|11488.8|11488.2|241
1762257900000|2025-11-04 12:05:00|11489.3|11488.7|11490.7|11490.1|11490.9|11490.3|11487.2|11486.6|199
1762258200000|2025-11-04 12:10:00|11491|11490.4|11490.6|11490|11493.5|11492.9|11488.6|11488|211
1762258500000|2025-11-04 12:15:00|11490.7|11490.1|11489.6|11489|11492|11491.4|11488.9|11488.3|104
1762258800000|2025-11-04 12:20:00|11489.7|11489.1|11483.1|11482.5|11490|11489.4|11481.9|11481.3|223
1762259100000|2025-11-04 12:25:00|11483.4|11482.8|11483|11482.4|11483.5|11482.9|11481.1|11480.5|243
1762259400000|2025-11-04 12:30:00|11482.7|11482.1|11478.3|11477.7|11482.8|11482.2|11477.6|11477|228
1762259700000|2025-11-04 12:35:00|11478.2|11477.6|11483.1|11482.5|11483.6|11482.6|11478.2|11477.6|224
1762260000000|2025-11-04 12:40:00|11483|11482.4|11483|11482.4|11484.4|11483.8|11481.9|11481|196
1762260300000|2025-11-04 12:45:00|11482.9|11482.3|11484.9|11484.3|11485.7|11485.1|11482|11481.4|213
1762260600000|2025-11-04 12:50:00|11485|11484.4|11488|11487.4|11488.8|11488.2|11484.7|11484.1|210
1762260900000|2025-11-04 12:55:00|11487.9|11487.3|11489.9|11489.3|11490|11489.4|11487.6|11487|219
1762261200000|2025-11-04 13:00:00|11489.8|11489.2|11492.1|11491.5|11492.2|11491.5|11488.4|11487.8|212
1762261500000|2025-11-04 13:05:00|11492.4|11491.8|11491.8|11491.2|11494.1|11493.5|11491.8|11491.2|220
1762261800000|2025-11-04 13:10:00|11491.9|11491.3|11490.7|11490.1|11493.8|11492.9|11490.7|11490.1|177
1762262100000|2025-11-04 13:15:00|11491|11490.4|11492.8|11492.2|11492.8|11492.2|11490.2|11489.6|177
1762262400000|2025-11-04 13:20:00|11492.9|11492.3|11492.2|11491.6|11493.3|11492.7|11490|11489.4|168
1762262700000|2025-11-04 13:25:00|11492.7|11492.1|11492.4|11491.5|11495.2|11494.6|11492.2|11491.3|190
1762263000000|2025-11-04 13:30:00|11492.5|11491.6|11493|11492.4|11493.8|11493.2|11491.7|11491.1|146
1762263300000|2025-11-04 13:35:00|11493.1|11492.5|11494.1|11493.5|11494.2|11493.6|11490.7|11490.1|180
1762263600000|2025-11-04 13:40:00|11494.2|11493.6|11496.6|11495.7|11496.7|11495.8|11494.2|11493.6|154
1762263900000|2025-11-04 13:45:00|11496.5|11495.6|11495.4|11494.8|11497.5|11496.6|11494.6|11494|123
1762264200000|2025-11-04 13:50:00|11495.2|11494.6|11496.2|11495.6|11496.7|11496.1|11494.1|11493.5|131
1762264500000|2025-11-04 13:55:00|11496|11495.4|11492.3|11491.7|11496|11495.4|11491.6|11491|218
1762264800000|2025-11-04 14:00:00|11492.2|11491.6|11490.2|11489.6|11494.9|11494.3|11490.2|11489.6|229
1762265100000|2025-11-04 14:05:00|11490.3|11489.7|11488.6|11488|11491.8|11490.9|11488.4|11487.8|178
1762265400000|2025-11-04 14:10:00|11488.7|11488.1|11484.1|11483.5|11489.5|11488.9|11482.7|11482.1|253
1762265700000|2025-11-04 14:15:00|11484|11483.4|11482.4|11481.8|11486|11485.1|11482.1|11481.5|188
1762266000000|2025-11-04 14:20:00|11482.9|11482.3|11480.7|11480.1|11483.1|11482.5|11479.5|11478.9|226
1762266300000|2025-11-04 14:25:00|11480.8|11480.2|11479.5|11478.9|11481.3|11480.5|11478.1|11477.5|202
1762266600000|2025-11-04 14:30:00|11479.6|11479|11477.4|11476.8|11480.6|11480|11476.9|11476.3|261
1762266900000|2025-11-04 14:35:00|11477.3|11476.7|11476.3|11475.7|11477.8|11477.2|11474.7|11474.1|343
1762267200000|2025-11-04 14:40:00|11476.5|11475.9|11480.3|11479.7|11480.9|11480.3|11473.2|11472.3|356
1762267500000|2025-11-04 14:45:00|11480.4|11479.8|11479.7|11479.1|11481.7|11481.1|11477.6|11477|331
1762267800000|2025-11-04 14:50:00|11479.6|11479|11482.8|11482.2|11485|11484.4|11479.5|11478.9|236
1762268100000|2025-11-04 14:55:00|11482.7|11482.1|11482.1|11480.6|11483.1|11482.5|11480.8|11480.2|236
1762268400000|2025-11-04 15:00:00|11481.9|11480.3|11476.8|11476.2|11483.3|11482.7|11476.7|11476.1|287
1762268700000|2025-11-04 15:05:00|11476.7|11476.1|11481.8|11481.2|11482.4|11481.5|11475|11474.4|298
1762269000000|2025-11-04 15:10:00|11481.6|11481|11478.9|11478|11482.5|11481.6|11478.3|11477.4|242
1762269300000|2025-11-04 15:15:00|11478.8|11477.9|11480.8|11480.2|11481.7|11480.8|11478.1|11477.5|218
1762269600000|2025-11-04 15:20:00|11480.7|11480.1|11481.7|11481.1|11483.4|11482.8|11479.6|11479|226
1762269900000|2025-11-04 15:25:00|11482.4|11481.8|11480.7|11480.1|11483|11482.1|11480.2|11479.5|202
1762270200000|2025-11-04 15:30:00|11480.8|11480.2|11485.5|11484.9|11485.6|11485|11480.7|11479.8|257
1762270500000|2025-11-04 15:35:00|11485.3|11484.7|11488.2|11487.6|11489|11488.4|11484.7|11484.1|215
1762270800000|2025-11-04 15:40:00|11488|11487.4|11488.2|11487.6|11489.8|11489.2|11485.6|11484.8|234
1762271100000|2025-11-04 15:45:00|11488.3|11487.7|11488.7|11488.1|11488.7|11488.1|11484.8|11484.2|260
1762271400000|2025-11-04 15:50:00|11488.8|11488.2|11490.7|11489.8|11491.1|11490.5|11487.6|11487|220
1762271700000|2025-11-04 15:55:00|11490.8|11489.9|11491.8|11491.2|11492.9|11492.3|11490.2|11489.5|246
1762272000000|2025-11-04 16:00:00|11491.7|11491.1|11491.6|11491|11492.9|11492.3|11490.6|11490|241
1762272300000|2025-11-04 16:05:00|11491.7|11490.8|11490.9|11490.3|11493.3|11492.7|11489.8|11489|190
1762272600000|2025-11-04 16:10:00|11490.8|11490.2|11492.2|11491.6|11492.7|11492.1|11490.2|11489.6|166
1762272900000|2025-11-04 16:15:00|11493.4|11492.8|11495.6|11495|11496.8|11496.2|11492.8|11492.2|286
1762273200000|2025-11-04 16:20:00|11495.7|11495.1|11493.4|11492.8|11495.9|11495.3|11493|11492.4|128
1762273500000|2025-11-04 16:25:00|11493.1|11492.5|11493.5|11492.6|11493.8|11493.2|11492|11491.4|147
1762273800000|2025-11-04 16:30:00|11493.6|11492.7|11493.3|11492.4|11494.2|11493.6|11491.6|11491|156
1762274100000|2025-11-04 16:35:00|11493.5|11492.6|11493.2|11492.6|11495.3|11494.7|11492.7|11491.8|155
1762274400000|2025-11-04 16:40:00|11493.1|11492.5|11492.3|11491.7|11493.1|11492.5|11490.7|11490.1|142
1762274700000|2025-11-04 16:45:00|11492|11491.4|11490.6|11490|11492|11491.4|11490.1|11489.3|122
1762275000000|2025-11-04 16:50:00|11490.4|11489.8|11489.1|11488.5|11490.5|11489.9|11488|11487.4|158
1762275300000|2025-11-04 16:55:00|11488.8|11488.2|11490.3|11489.7|11491|11490.4|11488.2|11487.6|99
1762275600000|2025-11-04 17:00:00|11490.4|11489.8|11489.7|11489.1|11490.9|11490.3|11489.1|11488.5|78
1762275900000|2025-11-04 17:05:00|11489.6|11489|11486.7|11486.1|11489.7|11489.1|11484.6|11484|143
1762276200000|2025-11-04 17:10:00|11486.9|11486.3|11485.7|11485.1|11487.6|11487|11485.7|11485.1|88
1762276500000|2025-11-04 17:15:00|11485.9|11485.3|11486.4|11485.8|11486.9|11486.3|11484.2|11483.6|104
1762276800000|2025-11-04 17:20:00|11486.2|11485.6|11486.9|11486.3|11487.9|11487.3|11486.1|11485.5|82
1762277100000|2025-11-04 17:25:00|11486.8|11486.2|11486.2|11485.6|11486.8|11486.2|11485|11484.4|65
1762277400000|2025-11-04 17:30:00|11486.1|11485.5|11484.3|11483.7|11486.2|11485.6|11484|11483.1|92
1762277700000|2025-11-04 17:35:00|11484.2|11483.6|11484.5|11483.9|11485.5|11484.9|11484.1|11483.5|66
1762278000000|2025-11-04 17:40:00|11484.6|11484|11484|11483.4|11485.6|11485|11484|11483.4|83
1762278300000|2025-11-04 17:45:00|11484.3|11483.7|11483.9|11483.3|11485|11484.4|11483.8|11483.2|98
1762278600000|2025-11-04 17:50:00|11484.1|11483.5|11485.4|11484.8|11485.7|11485.1|11483.9|11483.3|92
1762278900000|2025-11-04 17:55:00|11485.6|11485|11484.4|11483.8|11485.6|11485|11484|11483.4|97
1762279200000|2025-11-04 18:00:00|11484.3|11483.7|11483.2|11482.6|11484.5|11483.9|11482.6|11482|108
1762279500000|2025-11-04 18:05:00|11483.1|11482.5|11483.8|11483.2|11485.5|11484.9|11482.3|11481.7|79
1762279800000|2025-11-04 18:10:00|11483.7|11483.1|11483.1|11482.2|11484.4|11483.8|11481.7|11481.1|110
1762280100000|2025-11-04 18:15:00|11482.8|11482.1|11482.9|11482.3|11483.6|11482.8|11482.1|11481.5|45
1762280400000|2025-11-04 18:20:00|11483|11482.4|11484.4|11483.8|11485.6|11485|11482.9|11482.3|104
1762280700000|2025-11-04 18:25:00|11484.6|11484|11484.2|11483.6|11484.9|11484.3|11482.8|11482.2|86
1762281000000|2025-11-04 18:30:00|11484.1|11483.5|11484.6|11483.7|11484.9|11484.3|11483.5|11482.9|63
1762281300000|2025-11-04 18:35:00|11484.4|11483.5|11483.7|11483.1|11485.3|11484.7|11483.6|11483|43
1762281600000|2025-11-04 18:40:00|11483.6|11483|11486.2|11485.3|11486.3|11485.4|11483.3|11482.7|91
1762281900000|2025-11-04 18:45:00|11486.3|11485.4|11485.1|11484.5|11486.9|11486.3|11484.9|11484.3|81
1762282200000|2025-11-04 18:50:00|11485.3|11484.7|11483.3|11482.4|11485.4|11484.8|11482.9|11482.3|111
1762282500000|2025-11-04 18:55:00|11483.4|11482.7|11484.4|11483.8|11485.2|11484.6|11483.2|11482.3|92
1762282800000|2025-11-04 19:00:00|11484.1|11483.5|11484.9|11484.3|11485.8|11485.2|11483.6|11483|110
1762283100000|2025-11-04 19:05:00|11485.1|11484.5|11485.3|11484.7|11485.7|11485.1|11484.6|11484|65
1762283400000|2025-11-04 19:10:00|11485.1|11484.5|11487.3|11486.7|11487.4|11486.8|11485|11484.4|92
1762283700000|2025-11-04 19:15:00|11487.2|11486.6|11487.1|11486.5|11487.7|11487.1|11486.4|11485.8|96
1762284000000|2025-11-04 19:20:00|11487|11486.4|11483.5|11482.9|11487.4|11486.8|11483.1|11482.5|86
1762284300000|2025-11-04 19:25:00|11483.6|11483|11482.2|11481.6|11484.2|11483.6|11482|11481.4|48
1762284600000|2025-11-04 19:30:00|11482.1|11481.5|11481.6|11481|11482.1|11481.5|11480|11479.4|119
1762284900000|2025-11-04 19:35:00|11481.7|11481.1|11480.9|11480.3|11482.3|11481.7|11480.6|11480|75
1762285200000|2025-11-04 19:40:00|11481.1|11480.5|11480.5|11479.9|11481.2|11480.6|11479.9|11479.3|78
1762285500000|2025-11-04 19:45:00|11480.4|11479.8|11479.4|11478.8|11481.3|11480.7|11479.3|11478.7|58
1762285800000|2025-11-04 19:50:00|11479.3|11478.7|11482.1|11481.5|11482.6|11482|11479|11478.4|102
1762286100000|2025-11-04 19:55:00|11482.2|11481.6|11479.3|11478.7|11482.2|11481.6|11479.2|11478.6|112
1762286400000|2025-11-04 20:00:00|11479.2|11478.6|11476.3|11475.7|11479.2|11478.6|11475.7|11474.8|102
1762286700000|2025-11-04 20:05:00|11476.2|11475.6|11477.2|11476.6|11477.7|11477.1|11475.9|11475.3|63
1762287000000|2025-11-04 20:10:00|11477.1|11476.5|11478.9|11478.3|11478.9|11478.3|11476.8|11476.2|51
1762287300000|2025-11-04 20:15:00|11478.8|11478.2|11480.3|11479.7|11480.4|11479.7|11478.7|11478.1|52
1762287600000|2025-11-04 20:20:00|11479.8|11479.2|11478.9|11478.3|11480.1|11479.2|11478.8|11478.2|66
1762287900000|2025-11-04 20:25:00|11478.8|11478.2|11480|11479.4|11480.2|11479.6|11478.7|11478.1|80
1762288200000|2025-11-04 20:30:00|11480.1|11479.5|11481.8|11481.2|11482.3|11481.7|11480.1|11479.5|106
1762288500000|2025-11-04 20:35:00|11481.9|11481.3|11482.7|11481.8|11482.8|11482|11480.9|11480.3|75
1762288800000|2025-11-04 20:40:00|11482.6|11481.7|11482|11481.4|11483.7|11483.1|11482|11481.4|69
1762289100000|2025-11-04 20:45:00|11482.1|11481.5|11479.2|11478.3|11482.5|11481.9|11479|11478.1|78
1762289400000|2025-11-04 20:50:00|11479.1|11478.2|11478.9|11478.3|11479.5|11478.9|11478.5|11477.9|85
1762289700000|2025-11-04 20:55:00|11479|11478.4|11480.3|11479.7|11480.9|11480.3|11478.8|11478.2|83
1762290000000|2025-11-04 21:00:00|11479.7|11479.1|11481.4|11480.8|11482.9|11482|11479.7|11479.1|116
1762290300000|2025-11-04 21:05:00|11481|11480.4|11480.3|11479.7|11482.3|11481.7|11480.2|11479.6|62
1762290600000|2025-11-04 21:10:00|11480.4|11479.8|11481.9|11481.3|11482.1|11481.5|11480.4|11479.8|38
1762290900000|2025-11-04 21:15:00|11481.8|11481.2|11482.5|11481.6|11482.6|11481.7|11480.7|11480.1|53
1762291200000|2025-11-04 21:20:00|11482.4|11481.5|11481.3|11480.7|11482.5|11481.6|11480.8|11479.9|40
1762291500000|2025-11-04 21:25:00|11481.2|11480.6|11480.3|11479.7|11482|11481.1|11480.1|11479.3|49
1762291800000|2025-11-04 21:30:00|11481.1|11480.2|11481.5|11480.6|11483.4|11482.5|11481.1|11480.2|58
1762292100000|2025-11-04 21:35:00|11481.4|11480.5|11482.1|11481.2|11483|11482.1|11480.8|11480|57
1762292400000|2025-11-04 21:40:00|11481.9|11481|11482.7|11481.8|11483|11482.1|11481.9|11481|59
1762292700000|2025-11-04 21:45:00|11482.8|11481.9|11482|11481.1|11482.8|11481.9|11481|11480.1|58
1762293000000|2025-11-04 21:50:00|11481.9|11481|11481.4|11480.5|11482.3|11481.4|11481.4|11480.5|30
1762293300000|2025-11-04 21:55:00|11481.8|11480.3|11484.2|11481.1|11484.2|11481.8|11481.8|11480|243
1762293600000|2025-11-04 22:00:00|11486.8|11480.9|11488|11481.4|11488|11481.4|11486.8|11480.2|7
1762293900000|2025-11-04 22:05:00|11487.6|11481|11485.7|11479.1|11487.6|11481|11484.9|11479.1|24
1762294200000|2025-11-04 22:10:00|11485.8|11479.2|11485.6|11479|11486.1|11479.5|11485.5|11478.9|28
1762294500000|2025-11-04 22:15:00|11485.7|11479.1|11486.1|11479.5|11486.7|11480.1|11485.2|11478.6|27
1762294800000|2025-11-04 22:20:00|11486|11479.4|11486.4|11479.8|11486.4|11479.8|11486|11479.4|12
1762295100000|2025-11-04 22:25:00|11486.3|11479.7|11485.9|11479.3|11486.8|11480.2|11484.6|11478.6|15
1762295400000|2025-11-04 22:30:00|11486.7|11480.1|11485.9|11480.7|11487|11481.1|11485.9|11480.1|26
1762295700000|2025-11-04 22:35:00|11485.8|11480.8|11484.2|11479.6|11485.8|11480.8|11484|11479.3|63
1762296000000|2025-11-04 22:40:00|11484.1|11479.7|11485.4|11479.8|11485.7|11479.9|11484.1|11479.3|99
1762296300000|2025-11-04 22:45:00|11485.5|11479.7|11485.2|11479.8|11485.6|11480|11484.9|11479.5|92
1762296600000|2025-11-04 22:50:00|11485.3|11479.7|11486.6|11482.2|11487.3|11482.2|11485.2|11479.3|99
1762296900000|2025-11-04 22:55:00|11485.7|11480.9|11485.8|11482.9|11487.1|11483.5|11485.7|11480.9|105
1762297200000|2025-11-04 23:00:00|11485.9|11483|11484.7|11483|11486.2|11483.8|11484.1|11482.1|95
1762297500000|2025-11-04 23:05:00|11484.3|11483.2|11483.9|11483|11484.4|11483.3|11483.7|11482.5|45
1762297800000|2025-11-04 23:10:00|11484|11483.1|11484.8|11483.9|11485.2|11484.3|11483.7|11482.8|33
1762298100000|2025-11-04 23:15:00|11484.7|11483.8|11485.7|11484.8|11485.7|11484.8|11484.6|11483.7|25
1762298400000|2025-11-04 23:20:00|11485.8|11484.9|11485.2|11484.3|11486.1|11485.2|11485.2|11484.3|21
1762298700000|2025-11-04 23:25:00|11485.4|11484.5|11485.4|11484.5|11485.5|11484.6|11485|11484.1|19
1762299000000|2025-11-04 23:30:00|11485.5|11484.6|11485|11484.1|11485.5|11484.6|11484.2|11483.3|43
1762299300000|2025-11-04 23:35:00|11485.1|11484.2|11485.6|11484.7|11485.7|11484.8|11484.7|11483.8|29
1762299600000|2025-11-04 23:40:00|11485.7|11484.8|11485.6|11484.7|11485.8|11484.9|11485.1|11484.2|20
1762299900000|2025-11-04 23:45:00|11485.5|11484.6|11485.6|11484.7|11485.6|11484.7|11484.8|11483.9|32
1762300200000|2025-11-04 23:50:00|11485.5|11484.6|11486.2|11485.3|11486.6|11485.7|11485.5|11484.6|44
1762300500000|2025-11-04 23:55:00|11486|11485.1|11485.6|11484.7|11486.3|11485.4|11485|11484.1|39
1762300800000|2025-11-05 00:00:00|11485.2|11484.3|11483.6|11483|11485.6|11484.7|11481.6|11480.7|73
1762301100000|2025-11-05 00:05:00|11483.2|11482.6|11481|11480.4|11483.6|11483|11480.9|11480.3|83
1762301400000|2025-11-05 00:10:00|11481.4|11480.8|11481.6|11481|11482.2|11481.6|11480.9|11480|94
1762301700000|2025-11-05 00:15:00|11481.5|11480.9|11483|11482.1|11483|11482.1|11481.4|11480.5|68
1762302000000|2025-11-05 00:20:00|11483.3|11482.4|11482.5|11481.6|11483.5|11482.6|11482.1|11481.2|39
1762302300000|2025-11-05 00:25:00|11482.4|11481.5|11485|11484.1|11485|11484.1|11482|11481.1|52
1762302600000|2025-11-05 00:30:00|11484.8|11483.9|11484.8|11483.9|11485.6|11484.7|11483.8|11482.9|119
1762302900000|2025-11-05 00:35:00|11484.7|11483.8|11484.3|11483.4|11484.8|11483.9|11484.2|11483.3|71
1762303200000|2025-11-05 00:40:00|11484.4|11483.5|11484.9|11484|11485.3|11484.4|11483.6|11482.7|132
1762303500000|2025-11-05 00:45:00|11484.7|11483.8|11485.2|11484.3|11485.6|11484.7|11483.8|11483.1|86
1762303800000|2025-11-05 00:50:00|11485.4|11484.5|11482.1|11481.5|11485.6|11484.7|11481.5|11480.9|123
1762304100000|2025-11-05 00:55:00|11482.2|11481.6|11484.4|11483.5|11485.2|11484.3|11481.9|11481.2|185
1762304400000|2025-11-05 01:00:00|11484.3|11483.4|11484.8|11483.9|11485.8|11484.9|11482.9|11482|161
1762304700000|2025-11-05 01:05:00|11484.9|11484|11480.7|11480.1|11485.1|11484.5|11480.5|11479.9|152
1762305000000|2025-11-05 01:10:00|11480.3|11479.7|11482.9|11482|11482.9|11482.1|11480.2|11479.6|115
1762305300000|2025-11-05 01:15:00|11483.3|11482.4|11483.5|11482.9|11485.3|11484.7|11482.3|11481.5|157
1762305600000|2025-11-05 01:20:00|11483.6|11483|11488.5|11487.9|11488.7|11488.1|11482.8|11482.2|189
1762305900000|2025-11-05 01:25:00|11488.2|11487.6|11487.4|11486.8|11489.8|11489.2|11486.6|11486|175
1762306200000|2025-11-05 01:30:00|11487.3|11486.7|11488.4|11487.5|11489.5|11488.9|11487.2|11486.6|135
1762306500000|2025-11-05 01:35:00|11488.5|11487.6|11495.9|11495|11496.2|11495.3|11487.8|11487.2|257
1762306800000|2025-11-05 01:40:00|11495.8|11494.9|11496.7|11495.8|11498.3|11497.4|11495.6|11494.7|196
1762307100000|2025-11-05 01:45:00|11496.6|11495.7|11494|11493.1|11496.8|11495.9|11492.3|11491.4|170
1762307400000|2025-11-05 01:50:00|11493.9|11493|11492.1|11491.2|11494|11493.3|11492.1|11491.2|87
1762307700000|2025-11-05 01:55:00|11492.2|11491.3|11490.4|11489.5|11493.8|11492.9|11489.7|11489.1|158
1762308000000|2025-11-05 02:00:00|11490.7|11489.8|11491.1|11490.2|11493.2|11492.3|11490|11489.1|135
1762308300000|2025-11-05 02:05:00|11491.2|11490.3|11488.6|11488|11491.5|11490.6|11487.7|11487.1|101
1762308600000|2025-11-05 02:10:00|11488.7|11488.1|11486.2|11485.6|11488.9|11488.3|11485.9|11485.3|104
1762308900000|2025-11-05 02:15:00|11486.6|11486|11487.1|11486.5|11487.1|11486.5|11485.3|11484.7|98
1762309200000|2025-11-05 02:20:00|11487|11486.4|11486.5|11485.9|11487.7|11486.8|11486.2|11485.6|68
1762309500000|2025-11-05 02:25:00|11486.4|11485.8|11489.6|11489|11489.9|11489.3|11486.4|11485.8|59
1762309800000|2025-11-05 02:30:00|11489.5|11488.9|11491.7|11491.1|11491.9|11491.3|11489.5|11488.9|108
1762310100000|2025-11-05 02:35:00|11491.6|11491|11490|11489.1|11491.8|11491.2|11489.6|11488.7|86
1762310400000|2025-11-05 02:40:00|11490.1|11489.2|11488.6|11487.7|11491.2|11490.3|11488.3|11487.4|81
1762310700000|2025-11-05 02:45:00|11488.7|11487.8|11489.6|11488.7|11489.9|11489|11487|11486.1|86
1762311000000|2025-11-05 02:50:00|11489.7|11488.8|11489.1|11488.2|11490.8|11489.9|11489.1|11488.2|55
1762311300000|2025-11-05 02:55:00|11489.2|11488.3|11488.7|11487.8|11490.3|11489.4|11488.6|11487.7|103
1762311600000|2025-11-05 03:00:00|11488.6|11487.7|11492|11491.1|11492.6|11491.7|11488.2|11487.3|92
1762311900000|2025-11-05 03:05:00|11492.2|11491.3|11491.5|11490.6|11492.5|11491.6|11489.7|11488.8|88
1762312200000|2025-11-05 03:10:00|11491.4|11490.5|11491.4|11490.5|11492|11491.1|11490.9|11490|55
1762312500000|2025-11-05 03:15:00|11491.5|11490.6|11489.5|11488.9|11491.5|11490.6|11489.5|11488.9|55
1762312800000|2025-11-05 03:20:00|11489.4|11488.6|11490.2|11489.6|11490.4|11489.8|11489.4|11488.5|44
1762313100000|2025-11-05 03:25:00|11490.3|11489.7|11488.7|11488.1|11490.9|11490.3|11488.7|11488.1|62
1762313400000|2025-11-05 03:30:00|11488.2|11487.6|11488|11487.4|11488.9|11488.3|11487.7|11487.1|53
1762313700000|2025-11-05 03:35:00|11488.1|11487.5|11489.3|11488.4|11489.3|11488.5|11487.3|11486.7|80
1762314000000|2025-11-05 03:40:00|11489.2|11488.3|11489.2|11488.6|11489.6|11489|11487.6|11487|81
1762314300000|2025-11-05 03:45:00|11489.4|11488.8|11488.9|11488|11490.3|11489.7|11487.4|11486.8|210
1762314600000|2025-11-05 03:50:00|11488.8|11487.9|11487.6|11487|11488.8|11488.1|11486.5|11485.9|144
1762314900000|2025-11-05 03:55:00|11487.5|11486.9|11488.8|11488.2|11489.6|11489|11486.5|11485.9|87
1762315200000|2025-11-05 04:00:00|11488.7|11488.1|11490|11489.4|11490.5|11489.7|11487.7|11487.1|66
1762315500000|2025-11-05 04:05:00|11489.9|11489.3|11490.3|11489.7|11490.5|11489.9|11489.2|11488.6|47
1762315800000|2025-11-05 04:10:00|11490.4|11489.8|11489.6|11489|11490.8|11490.2|11488.6|11488|47
1762316100000|2025-11-05 04:15:00|11489.7|11489.1|11491|11490.4|11491.1|11490.5|11489.4|11488.8|34
1762316400000|2025-11-05 04:20:00|11490.9|11490.3|11490.9|11490.3|11491.1|11490.5|11490.4|11489.8|28
1762316700000|2025-11-05 04:25:00|11491.1|11490.2|11490.3|11489.4|11491.1|11490.2|11489.7|11488.9|49
1762317000000|2025-11-05 04:30:00|11490.4|11489.5|11490.6|11489.7|11491.1|11490.5|11490|11489.4|37
1762317300000|2025-11-05 04:35:00|11490.5|11489.6|11491.7|11490.8|11491.9|11491.3|11490.1|11489.2|36
1762317600000|2025-11-05 04:40:00|11491.8|11490.9|11492.1|11491.5|11492.4|11491.8|11491.2|11490.3|40
1762317900000|2025-11-05 04:45:00|11492|11491.4|11489.6|11489|11492.3|11491.7|11489.6|11489|40
1762318200000|2025-11-05 04:50:00|11489.8|11489.2|11490|11489.4|11490.6|11490|11489.8|11489.2|33
1762318500000|2025-11-05 04:55:00|11489.9|11489.3|11490.9|11490.3|11491.3|11490.7|11489.9|11489.3|41
1762318800000|2025-11-05 05:00:00|11490.7|11490.1|11490.5|11489.9|11491.1|11490.5|11490.4|11489.8|58
1762319100000|2025-11-05 05:05:00|11490|11489.4|11489.9|11489.3|11490.4|11489.8|11489.5|11488.9|46
1762319400000|2025-11-05 05:10:00|11490|11489.4|11492.3|11491.4|11492.4|11491.5|11489.6|11489|70
1762319700000|2025-11-05 05:15:00|11492.1|11491.2|11491.8|11491.2|11492.4|11491.8|11491.1|11490.5|41
1762320000000|2025-11-05 05:20:00|11491.9|11491.3|11491|11490.4|11492.1|11491.5|11490.8|11490.2|47
1762320300000|2025-11-05 05:25:00|11491.1|11490.5|11493.4|11492.8|11494.1|11493.5|11491.1|11490.5|53
1762320600000|2025-11-05 05:30:00|11493.1|11492.5|11492.3|11491.7|11493.9|11493.3|11491.6|11491|53
1762320900000|2025-11-05 05:35:00|11492.4|11491.8|11493.3|11492.7|11493.9|11493.3|11492.4|11491.8|51
1762321200000|2025-11-05 05:40:00|11493.2|11492.6|11493.3|11492.7|11493.3|11492.7|11492.3|11491.7|51
1762321500000|2025-11-05 05:45:00|11493.4|11492.8|11492.9|11492.3|11493.8|11493.1|11492.9|11492.3|49
1762321800000|2025-11-05 05:50:00|11492.8|11492.2|11494.2|11493.3|11494.3|11493.6|11492.7|11491.9|72
1762322100000|2025-11-05 05:55:00|11494.1|11493.2|11492|11491.4|11495|11494.1|11491.5|11490.8|110
1762322400000|2025-11-05 06:00:00|11491.9|11491.3|11492.4|11491.8|11492.5|11491.9|11491|11490.4|109
1762322700000|2025-11-05 06:05:00|11492.2|11491.6|11493|11492.4|11493.4|11492.8|11492.2|11491.6|48
1762323000000|2025-11-05 06:10:00|11492.3|11492.1|11492.9|11492.3|11493.2|11492.6|11492.1|11491.5|42
1762323300000|2025-11-05 06:15:00|11492.7|11492.1|11492.9|11492.3|11494.5|11493.6|11492.1|11491.5|89
1762323600000|2025-11-05 06:20:00|11493|11492.4|11493.1|11492.5|11493.5|11492.9|11492.2|11491.6|66
1762323900000|2025-11-05 06:25:00|11493|11492.4|11492.6|11492|11493.9|11493|11492.6|11492|41
1762324200000|2025-11-05 06:30:00|11492.5|11491.9|11488.6|11487.7|11492.5|11491.9|11487.4|11486.5|97
1762324500000|2025-11-05 06:35:00|11488.4|11487.5|11489.2|11488.3|11489.7|11488.8|11488.4|11487.5|91
1762324800000|2025-11-05 06:40:00|11489.5|11488.6|11488.1|11487.5|11490|11489.1|11488.1|11487.2|83
1762325100000|2025-11-05 06:45:00|11488|11487.4|11489.7|11488.8|11489.9|11489.3|11487.9|11487|61
1762325400000|2025-11-05 06:50:00|11489.3|11488.4|11489.2|11488.6|11490.7|11490.1|11489.1|11488.4|51
1762325700000|2025-11-05 06:55:00|11488.9|11488.3|11489|11488.1|11489.2|11488.6|11487.4|11486.8|76
1762326000000|2025-11-05 07:00:00|11488.9|11488|11487.5|11486.9|11488.9|11488|11486.1|11485.5|120
1762326300000|2025-11-05 07:05:00|11487.6|11487|11486.5|11485.9|11489.3|11488.6|11486.4|11485.5|141
1762326600000|2025-11-05 07:10:00|11486.4|11485.8|11489.2|11488.6|11489.4|11488.8|11485.6|11485|114
1762326900000|2025-11-05 07:15:00|11489.1|11488.5|11484.3|11483.7|11489.4|11488.8|11484.2|11483.6|114
1762327200000|2025-11-05 07:20:00|11484.4|11483.8|11485.1|11484.5|11485.8|11485.2|11483.7|11483.1|135
1762327500000|2025-11-05 07:25:00|11485.3|11484.7|11486.2|11485.6|11486.8|11486.2|11485.1|11484.5|89
1762327800000|2025-11-05 07:30:00|11485.4|11484.8|11488.8|11487.9|11490.1|11489.2|11485.1|11484.5|160
1762328100000|2025-11-05 07:35:00|11488.7|11487.8|11490.4|11489.8|11491.3|11490.7|11487.2|11486.6|127
1762328400000|2025-11-05 07:40:00|11490.5|11489.9|11488.9|11488.3|11490.8|11490.2|11488.9|11488.3|89
1762328700000|2025-11-05 07:45:00|11488.8|11488.2|11489.9|11489.3|11490.1|11489.5|11486.8|11486.2|114
1762329000000|2025-11-05 07:50:00|11489.8|11489.2|11489.3|11488.7|11489.9|11489.3|11488|11487.4|94
1762329300000|2025-11-05 07:55:00|11489.2|11488.6|11487.2|11486.6|11490.3|11489.7|11487|11486.4|188
1762329600000|2025-11-05 08:00:00|11487.4|11486.8|11490.7|11489.8|11491.2|11490.5|11485.9|11485.2|265
1762329900000|2025-11-05 08:05:00|11490.4|11489.7|11495.5|11494.6|11495.8|11495|11490.3|11489.7|213
1762330200000|2025-11-05 08:10:00|11495.4|11494.5|11495.7|11494.8|11496.1|11495.2|11492.6|11491.7|168
1762330500000|2025-11-05 08:15:00|11496.1|11495.2|11491.7|11491.1|11496.3|11495.2|11491.2|11490.6|157
1762330800000|2025-11-05 08:20:00|11491.8|11491.2|11492.1|11491.5|11492.6|11491.9|11489.8|11489.2|171
1762331100000|2025-11-05 08:25:00|11492.2|11491.6|11493|11492.4|11493.3|11492.4|11490.2|11489.3|115
1762331400000|2025-11-05 08:30:00|11493.3|11492.3|11494.7|11494.1|11495.5|11494.9|11491.5|11490.8|181
1762331700000|2025-11-05 08:35:00|11494.6|11494|11493.1|11492.2|11494.9|11494.3|11493|11492.1|130
1762332000000|2025-11-05 08:40:00|11493.2|11492.3|11491.3|11490.4|11493.5|11492.6|11489.2|11488.6|135
1762332300000|2025-11-05 08:45:00|11491.5|11490.5|11490.5|11489.3|11491.8|11491.2|11489.7|11489|158
1762332600000|2025-11-05 08:50:00|11490.4|11489.1|11492.7|11491.4|11494.3|11493.7|11490.2|11489.1|169
1762332900000|2025-11-05 08:55:00|11492.8|11491.5|11489.3|11488.4|11493.5|11492.9|11489.2|11488.4|188
1762333200000|2025-11-05 09:00:00|11488.9|11487.8|11489.7|11489.1|11490.2|11489.4|11485.8|11485.1|203
1762333500000|2025-11-05 09:05:00|11489.5|11488.9|11491.5|11490.9|11493.2|11492.4|11488.1|11487.5|180
1762333800000|2025-11-05 09:10:00|11491.6|11491|11489.3|11488.7|11491.8|11491.2|11488.7|11488.1|136
1762334100000|2025-11-05 09:15:00|11489.4|11488.8|11488.2|11487.6|11489.6|11489|11488|11487.4|145
1762334400000|2025-11-05 09:20:00|11488|11487.4|11488.1|11487.5|11488.6|11488|11486.4|11485.6|167
1762334700000|2025-11-05 09:25:00|11488.2|11487.6|11488.8|11488.2|11489.6|11489|11488|11487.4|80
1762335000000|2025-11-05 09:30:00|11489.2|11488.6|11486.1|11485.5|11489.9|11489.3|11484.7|11484.1|107
1762335300000|2025-11-05 09:35:00|11486.4|11485.8|11487.1|11486.5|11487.5|11486.9|11485.2|11484.6|104
1762335600000|2025-11-05 09:40:00|11486.9|11486.3|11484.8|11484.2|11486.9|11486.3|11483.4|11482.8|130
1762335900000|2025-11-05 09:45:00|11484.6|11484|11483.1|11482.5|11484.6|11484|11482.4|11481.8|148
1762336200000|2025-11-05 09:50:00|11483|11482.4|11483.9|11483.3|11484|11483.4|11481.6|11480.7|129
1762336500000|2025-11-05 09:55:00|11483.8|11483.2|11485|11484.4|11485.3|11484.4|11483.1|11482.5|103
1762336800000|2025-11-05 10:00:00|11485.2|11484.3|11479.5|11478.9|11485.4|11484.8|11477.5|11476.9|256
1762337100000|2025-11-05 10:05:00|11479.4|11478.8|11480.4|11479.8|11481.9|11481|11478.8|11478.2|193
1762337400000|2025-11-05 10:10:00|11480.5|11479.9|11477.9|11477.3|11480.8|11480.2|11477.6|11477|128
1762337700000|2025-11-05 10:15:00|11477.3|11476.7|11477.5|11476.9|11478.8|11478.2|11476.3|11475.7|155
1762338000000|2025-11-05 10:20:00|11477.4|11476.8|11479.6|11479|11479.8|11479.2|11476.5|11475.9|102
1762338300000|2025-11-05 10:25:00|11479.5|11478.9|11480.2|11479.6|11480.8|11479.9|11479.2|11478.6|83
1762338600000|2025-11-05 10:30:00|11479.9|11479.3|11482|11481.1|11482.5|11481.6|11479.5|11478.9|112
1762338900000|2025-11-05 10:35:00|11482.2|11481.3|11482.5|11481.9|11482.5|11481.9|11480|11479.4|115
1762339200000|2025-11-05 10:40:00|11482.4|11481.8|11483.9|11483.3|11484.9|11484.3|11482.4|11481.8|84
1762339500000|2025-11-05 10:45:00|11483.8|11483.2|11481.9|11481.3|11485.2|11484.6|11481.3|11480.7|96
1762339800000|2025-11-05 10:50:00|11482|11481.4|11483|11482.4|11483.5|11482.9|11481.7|11481.1|102
1762340100000|2025-11-05 10:55:00|11482.9|11482.3|11483.4|11482.8|11484.8|11484.2|11482.5|11481.9|89
1762340400000|2025-11-05 11:00:00|11483.5|11482.9|11484|11483.4|11485|11484.4|11482.1|11481.5|134
1762340700000|2025-11-05 11:05:00|11483.6|11483|11480.7|11480.1|11483.6|11483|11480.5|11479.9|108
1762341000000|2025-11-05 11:10:00|11480.5|11479.9|11481.1|11480.2|11481.1|11480.2|11479|11478.1|102
1762341300000|2025-11-05 11:15:00|11481|11480.1|11485|11484.4|11485|11484.4|11480.6|11479.9|144
1762341600000|2025-11-05 11:20:00|11484.9|11484.1|11486.1|11485.5|11486.8|11486.2|11484|11483.1|92
1762341900000|2025-11-05 11:25:00|11485.8|11485.2|11488.1|11487.2|11489|11488.3|11484.5|11483.9|97
1762342200000|2025-11-05 11:30:00|11488|11487.1|11487.8|11486.9|11488.1|11487.5|11486.2|11485.3|87
1762342500000|2025-11-05 11:35:00|11487.7|11486.8|11488.8|11488.2|11489.2|11488.6|11486.6|11485.7|76
1762342800000|2025-11-05 11:40:00|11488.7|11488.1|11487.1|11486.2|11488.8|11488.2|11487.1|11486.2|83
1762343100000|2025-11-05 11:45:00|11487.3|11486.4|11487.5|11486.6|11488.4|11487.8|11487|11486.1|58
1762343400000|2025-11-05 11:50:00|11487.4|11486.5|11488|11487.1|11488.7|11488.1|11487.2|11486.3|64
1762343700000|2025-11-05 11:55:00|11487.5|11486.9|11488.6|11488|11489.8|11488.9|11487.5|11486.9|99
1762344000000|2025-11-05 12:00:00|11488.9|11488.3|11488.7|11488.1|11490.2|11489.6|11488.2|11487.6|127
1762344300000|2025-11-05 12:05:00|11488.8|11488.2|11490.4|11489.8|11491.2|11490.4|11488.8|11488.2|117
1762344600000|2025-11-05 12:10:00|11490.3|11489.7|11492|11491.4|11492.1|11491.5|11489.7|11489.1|112
1762344900000|2025-11-05 12:15:00|11492.1|11491.5|11491.9|11491.3|11492.6|11492|11490.6|11490|102
1762345200000|2025-11-05 12:20:00|11492.1|11491.5|11490.1|11489.2|11492.4|11491.8|11489.4|11488.5|85
1762345500000|2025-11-05 12:25:00|11490.2|11489.3|11488.7|11488.1|11490.3|11489.4|11488.5|11487.8|101
1762345800000|2025-11-05 12:30:00|11488.5|11487.9|11487.4|11486.8|11489.5|11488.9|11487.2|11486.6|76
1762346100000|2025-11-05 12:35:00|11487.6|11487|11488.6|11487.7|11489.9|11489.3|11487.5|11486.9|126
1762346400000|2025-11-05 12:40:00|11488.5|11487.6|11490.4|11489.8|11490.4|11489.8|11487.4|11486.8|64
1762346700000|2025-11-05 12:45:00|11490.5|11489.9|11488.5|11487.9|11492|11491.4|11488.3|11487.7|108
1762347000000|2025-11-05 12:50:00|11488.6|11488|11489|11488.4|11490.5|11489.9|11488.1|11487.5|101
1762347300000|2025-11-05 12:55:00|11489.1|11488.5|11491.3|11490.7|11491.5|11490.9|11488.3|11487.7|174
1762347600000|2025-11-05 13:00:00|11491.1|11490.5|11492.3|11491.7|11493|11492.4|11490|11489.4|166
1762347900000|2025-11-05 13:05:00|11491.9|11491.3|11491.8|11491.2|11493.7|11493|11491.7|11490.8|132
1762348200000|2025-11-05 13:10:00|11491.6|11491|11490.7|11487.1|11492.4|11491.8|11489|11487.1|168
1762348500000|2025-11-05 13:15:00|11490.9|11487.3|11485.3|11484.7|11491.8|11488.8|11482.4|11481.8|496
1762348800000|2025-11-05 13:20:00|11485.4|11484.8|11488.5|11487.9|11489.5|11488.6|11484.6|11484|291
1762349100000|2025-11-05 13:25:00|11488.9|11488.3|11487.6|11487|11489.1|11488.5|11486.2|11485.6|169
1762349400000|2025-11-05 13:30:00|11487|11486.4|11481.5|11480.9|11487|11486.4|11481.2|11480.6|272
1762349700000|2025-11-05 13:35:00|11481.4|11480.8|11482.3|11481.7|11485.6|11485|11481|11480.4|203
1762350000000|2025-11-05 13:40:00|11482.2|11481.6|11482.1|11481.5|11483.8|11483.2|11480.2|11479.6|304
1762350300000|2025-11-05 13:45:00|11482|11481.4|11478.5|11477.6|11482.9|11482.1|11478.3|11477.5|277
1762350600000|2025-11-05 13:50:00|11478.4|11477.5|11479.2|11478.6|11481|11480.4|11476.2|11475.6|293
1762350900000|2025-11-05 13:55:00|11478.8|11478.2|11474.2|11473.6|11479.6|11479|11473.6|11473|230
1762351200000|2025-11-05 14:00:00|11474.1|11473.5|11472.1|11471.5|11475.2|11474.6|11469|11468.4|427
1762351500000|2025-11-05 14:05:00|11472.2|11471.6|11474.5|11473.9|11475.5|11474.9|11471.7|11471.1|282
1762351800000|2025-11-05 14:10:00|11474.7|11474.1|11478|11477.1|11478.2|11477.6|11474.7|11474.1|216
1762352100000|2025-11-05 14:15:00|11477.7|11476.8|11482.5|11481.9|11483.2|11482.6|11477.5|11476.8|227
1762352400000|2025-11-05 14:20:00|11482.4|11481.8|11481|11480.4|11482.4|11481.8|11479.7|11479.1|135
1762352700000|2025-11-05 14:25:00|11480.9|11480.3|11483.3|11482.7|11483.9|11483.3|11480.9|11480.3|242
1762353000000|2025-11-05 14:30:00|11483.4|11482.8|11484.7|11484.1|11485.2|11484.3|11482.2|11481.6|201
1762353300000|2025-11-05 14:35:00|11484.8|11484.2|11485.7|11485.1|11487.6|11487|11483.9|11483.3|200
1762353600000|2025-11-05 14:40:00|11485.8|11485.2|11486.7|11483.3|11486.7|11485.2|11483.5|11482.6|200
1762353900000|2025-11-05 14:45:00|11486.5|11483.2|11487.2|11486.6|11488.6|11488|11484.8|11483.2|294
1762354200000|2025-11-05 14:50:00|11487.1|11486.5|11492.2|11491.6|11493.3|11492.7|11485.7|11485.1|285
1762354500000|2025-11-05 14:55:00|11492.6|11492|11488.7|11484.6|11492.8|11492.2|11485.9|11484.3|283
1762354800000|2025-11-05 15:00:00|11488.3|11483.5|11478.4|11477.5|11488.3|11483.5|11470.2|11468.7|1110
1762355100000|2025-11-05 15:05:00|11478.3|11477.4|11476.5|11475.6|11481.3|11480.4|11475.8|11474.9|716
1762355400000|2025-11-05 15:10:00|11476.4|11475.5|11476.5|11475.6|11480.7|11479.8|11474.5|11473.6|542
1762355700000|2025-11-05 15:15:00|11476.4|11475.5|11481.3|11480.4|11485.5|11484.6|11475.9|11475.3|475
1762356000000|2025-11-05 15:20:00|11481.4|11480.5|11484|11483.1|11485.5|11484.6|11479|11478.1|357
1762356300000|2025-11-05 15:25:00|11484.1|11483.2|11486.6|11485.7|11487.2|11486.3|11483|11482.2|396
1762356600000|2025-11-05 15:30:00|11486.5|11485.6|11483.9|11483.3|11488|11487.2|11483.1|11482.5|287
1762356900000|2025-11-05 15:35:00|11483.8|11483.2|11480.5|11479.9|11484.5|11483.9|11477|11476.4|277
1762357200000|2025-11-05 15:40:00|11480.4|11479.8|11477.2|11476.6|11480.4|11479.8|11476|11475.4|259
1762357500000|2025-11-05 15:45:00|11477.3|11476.7|11478.7|11478.1|11481.7|11480.8|11475.5|11474.9|258
1762357800000|2025-11-05 15:50:00|11478.8|11478.2|11477.9|11477.3|11481.1|11480.5|11476.3|11475.7|285
1762358100000|2025-11-05 15:55:00|11477.8|11477.2|11479.8|11479.2|11480.6|11480|11477.8|11477.2|254
1762358400000|2025-11-05 16:00:00|11479.9|11479.3|11473.1|11472.5|11480.2|11479.6|11472.6|11472|348
1762358700000|2025-11-05 16:05:00|11473|11472.4|11474.2|11473.6|11474.9|11474.3|11470.8|11469.9|262
1762359000000|2025-11-05 16:10:00|11474.4|11473.8|11476|11475.1|11477.7|11477.1|11473|11472.4|241
1762359300000|2025-11-05 16:15:00|11476.1|11475.2|11475.8|11475.2|11477.9|11477.3|11473.8|11473.2|228
1762359600000|2025-11-05 16:20:00|11476|11475.4|11478.9|11478.3|11478.9|11478.3|11474|11473.4|190
1762359900000|2025-11-05 16:25:00|11478.7|11478.1|11479.8|11478.9|11481|11480.4|11478.2|11477.6|200
1762360200000|2025-11-05 16:30:00|11479.7|11478.8|11478|11477.4|11479.7|11478.9|11476|11475.4|170
1762360500000|2025-11-05 16:35:00|11477.9|11477.3|11478.6|11478|11479.1|11478.5|11476.2|11475.6|185
1762360800000|2025-11-05 16:40:00|11478.8|11478.2|11478.9|11478|11480.4|11479.5|11476.5|11475.9|202
1762361100000|2025-11-05 16:45:00|11479|11478.1|11481.3|11480.7|11481.6|11481|11478.5|11477.8|160
1762361400000|2025-11-05 16:50:00|11481.4|11480.8|11483.8|11483.2|11485.9|11485.3|11481.3|11480.7|226
1762361700000|2025-11-05 16:55:00|11483.9|11483.3|11484|11483.4|11485.2|11484.4|11483.2|11482.3|150
1762362000000|2025-11-05 17:00:00|11484.4|11483.8|11483.1|11482.5|11486.5|11485.6|11483|11482.4|173
1762362300000|2025-11-05 17:05:00|11482.9|11482.3|11482|11481.4|11484.1|11483.5|11481.7|11481.1|141
1762362600000|2025-11-05 17:10:00|11482.1|11481.5|11482.3|11481.7|11483.8|11483.2|11480.8|11480|130
1762362900000|2025-11-05 17:15:00|11482.2|11481.6|11480.9|11480.3|11482.7|11482.1|11480.9|11480.3|126
1762363200000|2025-11-05 17:20:00|11480.6|11480|11481.3|11480.7|11482.1|11481.5|11480.1|11479.5|101
1762363500000|2025-11-05 17:25:00|11481.2|11480.6|11481.9|11481.3|11482.4|11481.7|11481.2|11480.6|74
1762363800000|2025-11-05 17:30:00|11481.6|11481|11480.5|11479.9|11481.6|11481|11479.3|11478.5|76
1762364100000|2025-11-05 17:35:00|11480.4|11479.8|11480.4|11479.5|11481.1|11480.5|11479.7|11479|75
1762364400000|2025-11-05 17:40:00|11480.5|11479.6|11480|11479.4|11480.8|11480.2|11479.4|11478.8|62
1762364700000|2025-11-05 17:45:00|11480.1|11479.5|11480.1|11479.5|11480.6|11480|11477|11476.4|109
1762365000000|2025-11-05 17:50:00|11480.2|11479.6|11480.5|11479.9|11481.2|11480.6|11479.3|11478.7|72
1762365300000|2025-11-05 17:55:00|11480.9|11480.3|11480.8|11480.2|11482.5|11481.6|11479.4|11478.8|107
1762365600000|2025-11-05 18:00:00|11481.1|11480.5|11483.4|11482.8|11483.7|11483.1|11480|11479.4|92
1762365900000|2025-11-05 18:05:00|11483.8|11483.2|11482.6|11482|11483.8|11483.2|11481.8|11481.2|78
1762366200000|2025-11-05 18:10:00|11482.5|11481.9|11482.6|11482|11483|11482.4|11481.4|11480.8|90
1762366500000|2025-11-05 18:15:00|11482.4|11481.8|11483.4|11482.8|11484|11483.4|11481.9|11481.3|67
1762366800000|2025-11-05 18:20:00|11483.3|11482.7|11481.6|11481|11483.4|11482.8|11481.5|11480.9|73
1762367100000|2025-11-05 18:25:00|11481.5|11480.9|11481.9|11481.3|11482.3|11481.7|11481.1|11480.5|87
1762367400000|2025-11-05 18:30:00|11481.8|11480.9|11480.7|11480.1|11481.8|11480.9|11479.7|11479.1|97
1762367700000|2025-11-05 18:35:00|11480.8|11480.2|11481.5|11480.9|11482|11481.4|11480.6|11480|59
1762368000000|2025-11-05 18:40:00|11481.6|11480.7|11480.2|11479.6|11482.2|11481.3|11479.7|11479.1|73
1762368300000|2025-11-05 18:45:00|11480.3|11479.7|11480.3|11479.7|11481.1|11480.2|11479.3|11478.7|69
1762368600000|2025-11-05 18:50:00|11480.2|11479.6|11480.8|11480.2|11480.9|11480.3|11479.2|11478.6|53
1762368900000|2025-11-05 18:55:00|11480.5|11479.9|11481.6|11481|11482.2|11481.6|11480.2|11479.6|127
1762369200000|2025-11-05 19:00:00|11481.8|11481.2|11483.1|11482.5|11483.6|11483|11481.4|11480.8|71
1762369500000|2025-11-05 19:05:00|11482.9|11482.3|11482.4|11481.8|11483.8|11483.2|11482.4|11481.8|55
1762369800000|2025-11-05 19:10:00|11482.5|11481.9|11481.5|11480.6|11482.7|11482.1|11481.3|11480.4|53
1762370100000|2025-11-05 19:15:00|11481.3|11480.4|11481.8|11480.9|11482.2|11481.4|11480.8|11479.9|73
1762370400000|2025-11-05 19:20:00|11481.7|11480.8|11482.5|11481.6|11482.7|11481.8|11481.7|11480.8|49
1762370700000|2025-11-05 19:25:00|11482.7|11481.8|11483.9|11483.3|11484|11483.4|11482.7|11481.8|41
1762371000000|2025-11-05 19:30:00|11484|11483.4|11484|11483.4|11484.5|11483.9|11483.4|11482.6|52
1762371300000|2025-11-05 19:35:00|11484.1|11483.5|11484.5|11483.6|11484.9|11484.3|11483.6|11482.7|61
1762371600000|2025-11-05 19:40:00|11484.6|11483.7|11485.6|11485|11485.8|11485.2|11484.5|11483.7|68
1762371900000|2025-11-05 19:45:00|11485.5|11484.9|11484.3|11483.7|11485.5|11484.9|11483.9|11483.3|108
1762372200000|2025-11-05 19:50:00|11484.4|11483.8|11486.5|11485.9|11487.2|11486.6|11483.9|11483.3|59
1762372500000|2025-11-05 19:55:00|11486.4|11485.8|11486.2|11485.6|11487.6|11487|11485.3|11484.7|93
1762372800000|2025-11-05 20:00:00|11486.6|11486|11489.8|11489.2|11489.8|11489.2|11486.4|11485.8|99
1762373100000|2025-11-05 20:05:00|11489.7|11489.1|11490.8|11490.2|11490.8|11490.2|11489.1|11488.5|77
1762373400000|2025-11-05 20:10:00|11490.7|11490.1|11491.1|11490.5|11491.1|11490.5|11490.5|11489.9|57
1762373700000|2025-11-05 20:15:00|11491|11490.4|11490.8|11490.2|11492.4|11491.6|11490.6|11489.8|84
1762374000000|2025-11-05 20:20:00|11490.9|11490.3|11490.9|11490.3|11491.9|11491.3|11490.5|11489.6|77
1762374300000|2025-11-05 20:25:00|11491|11490.1|11490.1|11489.5|11491.5|11490.9|11489.3|11488.7|61
1762374600000|2025-11-05 20:30:00|11490|11489.4|11490.5|11489.9|11491.2|11490.6|11489.4|11488.8|85
1762374900000|2025-11-05 20:35:00|11490.4|11489.8|11489.6|11489|11490.6|11490|11489.6|11489|28
1762375200000|2025-11-05 20:40:00|11489.5|11488.9|11490|11489.4|11490.4|11489.8|11489.1|11488.5|51
1762375500000|2025-11-05 20:45:00|11489.8|11489.2|11489|11488.4|11490|11489.4|11488.2|11487.5|35
1762375800000|2025-11-05 20:50:00|11488.9|11488.3|11489.1|11488.5|11489.2|11488.6|11488.8|11488.1|30
1762376100000|2025-11-05 20:55:00|11489|11488.4|11488.5|11487.9|11489.1|11488.5|11488.1|11487.5|72
1762376400000|2025-11-05 21:00:00|11488.9|11488.3|11488.1|11487.5|11489.1|11488.5|11487.6|11487|82
1762376700000|2025-11-05 21:05:00|11489|11488.4|11491.2|11490.6|11491.4|11490.8|11489|11488.4|54
1762377000000|2025-11-05 21:10:00|11491|11490.4|11491.2|11490.3|11491.2|11490.4|11490.6|11489.8|23
1762377300000|2025-11-05 21:15:00|11491.3|11490.4|11492.2|11491.6|11492.8|11491.9|11491|11490.1|30
1762377600000|2025-11-05 21:20:00|11492.3|11491.7|11493.4|11492.5|11493.4|11492.5|11491.9|11491|34
1762377900000|2025-11-05 21:25:00|11493.3|11492.4|11492.2|11491.6|11493.8|11492.9|11491.7|11490.8|65
1762378200000|2025-11-05 21:30:00|11492.3|11491.3|11492.5|11491.6|11493.3|11492.5|11492.2|11491.3|20
1762378500000|2025-11-05 21:35:00|11492.6|11491.7|11492.7|11491.8|11492.7|11491.8|11492.4|11491.5|26
1762378800000|2025-11-05 21:40:00|11492.8|11491.9|11493.7|11492.8|11494.3|11493.4|11492.5|11491.6|54
1762379100000|2025-11-05 21:45:00|11493.8|11492.9|11492.5|11491.6|11494.1|11493.2|11492|11491.1|43
1762379400000|2025-11-05 21:50:00|11492.7|11491.8|11493.1|11492.2|11493.8|11492.9|11492.1|11491.1|62
1762379700000|2025-11-05 21:55:00|11493.4|11491.9|11494.9|11489.3|11495|11491.9|11492.1|11489.3|143
1762380000000|2025-11-05 22:00:00|11495|11488.4|11495.1|11489.8|11495.6|11489.8|11494.4|11487.8|8
1762380300000|2025-11-05 22:05:00|11494.6|11489.3|11494.4|11488.9|11495|11489.8|11492.5|11488.2|29
1762380600000|2025-11-05 22:10:00|11494.5|11489|11492.9|11488.9|11495.1|11489.4|11492.9|11488.6|24
1762380900000|2025-11-05 22:15:00|11492.8|11488.8|11492.5|11489.6|11493.1|11489.6|11492.3|11488.4|18
1762381200000|2025-11-05 22:20:00|11494|11489.7|11494.1|11489.8|11494.2|11490.4|11494|11489.6|20
1762381500000|2025-11-05 22:25:00|11494.2|11489.7|11494.5|11489.6|11494.5|11489.8|11493.7|11489|27
1762381800000|2025-11-05 22:30:00|11494.6|11489.7|11494.5|11489.4|11494.8|11489.7|11494.3|11489.3|52
1762382100000|2025-11-05 22:35:00|11494.6|11489.3|11494.4|11489.8|11494.7|11490.4|11493.8|11489.3|55
1762382400000|2025-11-05 22:40:00|11494.3|11489.9|11494.7|11489.8|11494.8|11490.1|11494.3|11489.6|63
1762382700000|2025-11-05 22:45:00|11494.9|11490|11494.4|11489.4|11495|11490.7|11494.3|11489.3|47
1762383000000|2025-11-05 22:50:00|11494.3|11489.3|11494.2|11489.8|11494.4|11489.9|11494.1|11489.2|53
1762383300000|2025-11-05 22:55:00|11494.3|11489.9|11494.4|11490|11494.6|11490.3|11494.1|11489.4|71
1762383600000|2025-11-05 23:00:00|11494.6|11489.4|11491.9|11490.1|11495.3|11491.9|11491.8|11488.9|162
1762383900000|2025-11-05 23:05:00|11491.6|11490.4|11493.1|11492.2|11494|11492.5|11491.4|11490.3|107
1762384200000|2025-11-05 23:10:00|11493.2|11492.3|11495|11494.1|11495.2|11494.3|11493.1|11492.2|50
1762384500000|2025-11-05 23:15:00|11494.9|11494|11495.1|11494.2|11495.9|11495|11494.7|11493.8|45
1762384800000|2025-11-05 23:20:00|11495.2|11494.3|11495.1|11494.2|11495.9|11495|11494.8|11493.9|30
1762385100000|2025-11-05 23:25:00|11494.8|11493.9|11495.3|11494.4|11495.5|11494.6|11494.7|11493.8|26
1762385400000|2025-11-05 23:30:00|11495.2|11494.3|11495.5|11494.6|11496|11495.1|11494.8|11493.9|47
1762385700000|2025-11-05 23:35:00|11495.6|11494.7|11495.2|11494.3|11495.7|11494.8|11494.9|11494|22
1762386000000|2025-11-05 23:40:00|11495.3|11494.4|11495.7|11494.8|11495.7|11494.8|11494.7|11493.8|34
1762386300000|2025-11-05 23:45:00|11495.6|11494.7|11496.7|11495.8|11496.7|11495.8|11494.8|11493.9|34
1762386600000|2025-11-05 23:50:00|11496.6|11495.7|11495.6|11494.7|11497.3|11496.4|11495.6|11494.7|32
1762386900000|2025-11-05 23:55:00|11495.5|11494.6|11496.2|11495.3|11497.1|11496.2|11495.5|11494.6|34
1762387200000|2025-11-06 00:00:00|11496.1|11495.2|11493.5|11492.6|11496.1|11495.2|11493.5|11492.6|68
1762387500000|2025-11-06 00:05:00|11493.7|11492.8|11494.4|11493.5|11495|11494.4|11493.7|11492.8|49
1762387800000|2025-11-06 00:10:00|11494.5|11493.6|11497.3|11496.7|11497.5|11496.9|11494.2|11493.3|61
1762388100000|2025-11-06 00:15:00|11497.2|11496.6|11496.7|11496.1|11497.2|11496.6|11495.7|11495.1|40
1762388400000|2025-11-06 00:20:00|11497|11496.4|11497.6|11497|11497.6|11497|11496.8|11496.2|38
1762388700000|2025-11-06 00:25:00|11497.7|11497.1|11499.4|11498.8|11499.7|11499|11497.7|11497.1|50
1762389000000|2025-11-06 00:30:00|11499.5|11498.9|11497.3|11496.7|11499.8|11499.2|11496.7|11496.1|77
1762389300000|2025-11-06 00:35:00|11497.2|11496.6|11498.5|11497.9|11498.8|11498.2|11497.2|11496.5|73
1762389600000|2025-11-06 00:40:00|11498.6|11498|11498.7|11497.8|11499|11498.1|11497.8|11497.2|52
1762389900000|2025-11-06 00:45:00|11498.8|11497.9|11502.6|11501.7|11502.8|11501.9|11498.7|11497.8|98
1762390200000|2025-11-06 00:50:00|11502.1|11501.2|11501.5|11500.9|11502.1|11501.5|11499.8|11499.2|101
1762390500000|2025-11-06 00:55:00|11501.2|11500.6|11501.3|11500.7|11501.4|11500.8|11499.6|11499|123
1762390800000|2025-11-06 01:00:00|11501.6|11501|11504.9|11504.3|11507.7|11506.8|11501.2|11500.6|194
1762391100000|2025-11-06 01:05:00|11505|11504|11505.6|11505|11506.6|11505.8|11504.8|11503.9|108
1762391400000|2025-11-06 01:10:00|11505.5|11504.9|11504.4|11503.5|11505.7|11505.1|11503.8|11503.2|88
1762391700000|2025-11-06 01:15:00|11504.5|11503.6|11506.5|11505.9|11507.2|11506.5|11504.5|11503.6|111
1762392000000|2025-11-06 01:20:00|11506.3|11505.7|11505.9|11505.3|11506.9|11506.3|11505.5|11504.9|69
1762392300000|2025-11-06 01:25:00|11505.8|11505.2|11508|11507.4|11508.6|11507.7|11505.5|11504.9|57
1762392600000|2025-11-06 01:30:00|11507.9|11507.3|11508.4|11507.5|11509.4|11508.8|11507.5|11506.9|61
1762392900000|2025-11-06 01:35:00|11508.3|11507.4|11507.3|11506.4|11508.3|11507.4|11506|11505.4|86
1762393200000|2025-11-06 01:40:00|11507.4|11506.5|11507.6|11506.7|11508|11507.1|11506.4|11505.5|52
1762393500000|2025-11-06 01:45:00|11507.3|11506.4|11507.1|11506.2|11508.9|11508.3|11506.8|11505.9|61
1762393800000|2025-11-06 01:50:00|11506.8|11505.9|11507.5|11506.6|11507.6|11506.7|11506.2|11505.3|71
1762394100000|2025-11-06 01:55:00|11507.6|11506.7|11507.6|11506.7|11509.1|11508.2|11507.3|11506.4|69
1762394400000|2025-11-06 02:00:00|11507.5|11506.6|11508.8|11507.9|11509|11508.2|11506.5|11505.7|92
1762394700000|2025-11-06 02:05:00|11508.4|11507.5|11508.8|11508.2|11508.9|11508.3|11507.9|11507.2|32
1762395000000|2025-11-06 02:10:00|11508.7|11508.1|11507.6|11506.7|11509.3|11508.7|11507.6|11506.7|70
1762395300000|2025-11-06 02:15:00|11507.8|11506.9|11507.5|11506.9|11508.6|11508|11507.4|11506.8|52
1762395600000|2025-11-06 02:20:00|11507.4|11506.8|11507.6|11507|11507.7|11507.1|11507.1|11506.5|22
1762395900000|2025-11-06 02:25:00|11507.4|11506.8|11507.2|11506.6|11507.5|11506.9|11507|11506.4|39
1762396200000|2025-11-06 02:30:00|11507.3|11506.7|11506.9|11506.3|11507.4|11506.8|11506.3|11505.7|65
1762396500000|2025-11-06 02:35:00|11506.5|11505.9|11504.7|11504.1|11506.5|11505.9|11504|11503.4|101
1762396800000|2025-11-06 02:40:00|11504.8|11503.8|11504.2|11503.6|11505.1|11504.2|11503.6|11502.7|70
1762397100000|2025-11-06 02:45:00|11504.3|11503.7|11504.3|11503.7|11504.6|11504|11503.7|11503.1|42
1762397400000|2025-11-06 02:50:00|11504.1|11503.5|11504.3|11503.7|11504.8|11504.2|11503.4|11502.8|42
1762397700000|2025-11-06 02:55:00|11504.5|11503.9|11505.7|11505.1|11506.3|11505.4|11504.5|11503.9|76
1762398000000|2025-11-06 03:00:00|11505.8|11505.2|11504.1|11503.2|11506.1|11505.2|11504.1|11503.2|64
1762398300000|2025-11-06 03:05:00|11504.2|11503.3|11505.5|11504.6|11506|11505.1|11503.7|11502.8|60
1762398600000|2025-11-06 03:10:00|11505.4|11504.5|11506.5|11505.6|11506.5|11505.6|11504.6|11503.7|40
1762398900000|2025-11-06 03:15:00|11506.6|11505.7|11506.7|11506.1|11508.1|11507.3|11506.6|11505.7|57
1762399200000|2025-11-06 03:20:00|11507.2|11506.6|11508.1|11507.5|11508.3|11507.7|11506.8|11506.2|60
1762399500000|2025-11-06 03:25:00|11508.2|11507.6|11507.9|11507.3|11508.4|11507.8|11506.5|11505.9|74
1762399800000|2025-11-06 03:30:00|11508.1|11507.5|11507.3|11506.7|11508.1|11507.5|11507.1|11506.5|42
1762400100000|2025-11-06 03:35:00|11507.5|11506.6|11507.3|11506.7|11507.7|11507.1|11506.8|11506.2|33
1762400400000|2025-11-06 03:40:00|11507|11506.4|11507.2|11506.6|11507.2|11506.6|11506.8|11506.2|46
1762400700000|2025-11-06 03:45:00|11507.3|11506.7|11507.6|11507|11507.7|11507.1|11507.1|11506.2|80
1762401000000|2025-11-06 03:50:00|11507.5|11506.9|11507.4|11506.8|11507.8|11507.2|11507|11506.3|46
1762401300000|2025-11-06 03:55:00|11507.3|11506.7|11507.1|11506.2|11507.4|11506.8|11506.7|11506.1|35
1762401600000|2025-11-06 04:00:00|11507.2|11506.3|11507.3|11506.4|11507.5|11506.9|11507|11506.3|41
1762401900000|2025-11-06 04:05:00|11507.4|11506.7|11506.7|11505.8|11507.5|11506.7|11506.1|11505.2|37
1762402200000|2025-11-06 04:10:00|11506.8|11505.9|11507.8|11506.9|11508.2|11507.3|11506.8|11505.9|40
1762402500000|2025-11-06 04:15:00|11507.9|11507|11508.1|11507.5|11508.3|11507.7|11507.9|11507|45
1762402800000|2025-11-06 04:20:00|11508.2|11507.3|11506.1|11505.5|11508.2|11507.6|11506.1|11505.5|45
1762403100000|2025-11-06 04:25:00|11506|11505.4|11505.6|11504.7|11506.7|11505.8|11505.4|11504.5|65
1762403400000|2025-11-06 04:30:00|11505.5|11504.6|11505|11504.4|11506.1|11505.4|11505|11504.4|41
1762403700000|2025-11-06 04:35:00|11504.9|11504.3|11505.6|11505|11506|11505.4|11504.9|11504.1|46
1762404000000|2025-11-06 04:40:00|11505.7|11504.8|11505.5|11504.9|11505.8|11505.2|11504.8|11504.2|27
1762404300000|2025-11-06 04:45:00|11505.3|11504.7|11504.9|11504.3|11505.5|11504.9|11504.2|11503.6|37
1762404600000|2025-11-06 04:50:00|11505|11504.4|11505.4|11504.8|11506.3|11505.7|11505|11504.3|26
1762404900000|2025-11-06 04:55:00|11506|11505.4|11507.6|11507|11507.7|11507.1|11505.7|11505.1|49
1762405200000|2025-11-06 05:00:00|11507.5|11506.9|11504.5|11503.6|11507.5|11506.9|11504.5|11503.6|53
1762405500000|2025-11-06 05:05:00|11504.4|11503.5|11505.4|11504.8|11505.4|11504.8|11504|11503.1|35
1762405800000|2025-11-06 05:10:00|11505.3|11504.7|11506.1|11505.5|11506.1|11505.5|11504.9|11504.3|36
1762406100000|2025-11-06 05:15:00|11506.2|11505.6|11507|11506.4|11507.5|11506.7|11506.2|11505.6|35
1762406400000|2025-11-06 05:20:00|11507.1|11506.5|11507.9|11507.3|11508.1|11507.5|11506.2|11505.6|51
1762406700000|2025-11-06 05:25:00|11508|11507.4|11507.8|11507.2|11508.2|11507.6|11507.4|11506.8|74
1762407000000|2025-11-06 05:30:00|11507.4|11506.8|11507.3|11506.7|11508.1|11507.5|11507.2|11506.6|62
1762407300000|2025-11-06 05:35:00|11506.8|11506.2|11507.6|11507|11508.1|11507.5|11506.7|11506.1|65
1762407600000|2025-11-06 05:40:00|11507.4|11506.8|11507.4|11506.8|11507.6|11507|11506.7|11505.8|27
1762407900000|2025-11-06 05:45:00|11507.3|11506.7|11506.7|11506.1|11507.3|11506.7|11506.6|11506|40
1762408200000|2025-11-06 05:50:00|11506.8|11506.2|11507.8|11506.9|11507.8|11507.1|11506.7|11506.1|51
1762408500000|2025-11-06 05:55:00|11507.7|11506.8|11511.1|11510.2|11511.6|11510.9|11507.2|11506.3|153
1762408800000|2025-11-06 06:00:00|11510.3|11509.4|11510.7|11510.1|11512.1|11511.2|11507.6|11507|169
1762409100000|2025-11-06 06:05:00|11510.6|11510|11512.5|11511.9|11514.4|11513.5|11510.2|11509.6|174
1762409400000|2025-11-06 06:10:00|11512.6|11512|11511|11510.4|11513.2|11512.3|11509.5|11508.9|82
1762409700000|2025-11-06 06:15:00|11510.9|11510.3|11510.1|11509.5|11511.9|11511.3|11510|11509.4|43
1762410000000|2025-11-06 06:20:00|11510|11509.4|11510.6|11510|11510.8|11510.2|11508.9|11508.3|76
1762410300000|2025-11-06 06:25:00|11510.8|11509.9|11511|11510.4|11511.7|11511.1|11510.5|11509.6|55
1762410600000|2025-11-06 06:30:00|11511.1|11510.5|11509.8|11509.2|11511.2|11510.6|11509.5|11508.8|83
1762410900000|2025-11-06 06:35:00|11509.9|11509|11508.7|11508.1|11510|11509.4|11508.2|11507.6|72
1762411200000|2025-11-06 06:40:00|11508.6|11508|11507.4|11506.8|11508.7|11508.1|11507|11506.3|70
1762411500000|2025-11-06 06:45:00|11507.5|11506.9|11505.9|11505|11508.4|11507.5|11505.8|11504.9|60
1762411800000|2025-11-06 06:50:00|11505.8|11504.9|11506.6|11506|11507.3|11506.7|11505.8|11504.9|61
1762412100000|2025-11-06 06:55:00|11506.4|11505.8|11508.1|11506.9|11508.1|11507.2|11506.1|11505.5|113
1762412400000|2025-11-06 07:00:00|11508.3|11507|11508|11507.4|11509.5|11508.9|11507.1|11506.5|126
1762412700000|2025-11-06 07:05:00|11508.6|11508|11508.7|11508.1|11509.5|11508.9|11508.1|11507.5|72
1762413000000|2025-11-06 07:10:00|11508.8|11508.2|11510.5|11509.9|11511|11510.4|11507.5|11506.6|96
1762413300000|2025-11-06 07:15:00|11510.4|11509.8|11510.4|11509.8|11511.5|11510.8|11509.9|11509.3|82
1762413600000|2025-11-06 07:20:00|11510.5|11509.9|11512.5|11511.6|11512.5|11511.6|11510.5|11509.9|133
1762413900000|2025-11-06 07:25:00|11512.4|11511.5|11512.4|11511.8|11513.4|11512.7|11511.2|11510.6|121
1762414200000|2025-11-06 07:30:00|11512.3|11511.5|11509.8|11508.9|11512.9|11512.3|11509.8|11508.9|144
1762414500000|2025-11-06 07:35:00|11509.9|11509|11511.7|11510.8|11511.7|11510.9|11508.2|11507.4|128
1762414800000|2025-11-06 07:40:00|11511.5|11510.6|11510|11509.4|11511.8|11510.9|11509.5|11508.8|116
1762415100000|2025-11-06 07:45:00|11510.3|11509.7|11509.8|11508.9|11510.4|11509.8|11507.4|11506.6|148
1762415400000|2025-11-06 07:50:00|11509.9|11509|11510.1|11509.5|11511.8|11510.9|11509.4|11508.5|140
1762415700000|2025-11-06 07:55:00|11510|11509.1|11508.9|11508|11510.5|11509.6|11508.3|11507.4|194
1762416000000|2025-11-06 08:00:00|11509|11508.1|11512.8|11511.9|11513.9|11513|11508.8|11507.9|344
1762416300000|2025-11-06 08:05:00|11512.9|11512|11512.7|11512.1|11517|11516.1|11512.4|11511.8|260
1762416600000|2025-11-06 08:10:00|11512.8|11512.2|11510.9|11510|11513.3|11512.4|11510.5|11509.6|142
1762416900000|2025-11-06 08:15:00|11510.3|11509.7|11513.4|11512.8|11513.6|11512.9|11509.9|11509.3|131
1762417200000|2025-11-06 08:20:00|11513.3|11512.7|11511.8|11511.2|11513.8|11512.9|11511.3|11510.6|144
1762417500000|2025-11-06 08:25:00|11512|11511.4|11512.5|11511.9|11513.5|11512.9|11512|11511.4|147
1762417800000|2025-11-06 08:30:00|11512.1|11511.2|11509.5|11508.9|11512.4|11511.8|11508.8|11508.2|178
1762418100000|2025-11-06 08:35:00|11509.4|11508.8|11508.4|11507.8|11510.2|11509.3|11507|11506.4|154
1762418400000|2025-11-06 08:40:00|11508.3|11507.7|11506.6|11506|11509.4|11508.8|11506.2|11505.6|159
1762418700000|2025-11-06 08:45:00|11506.5|11505.9|11510.4|11509.5|11510.4|11509.5|11506.3|11505.7|159
1762419000000|2025-11-06 08:50:00|11510.6|11509.7|11514|11513.4|11514.3|11513.7|11510.4|11509.6|205
1762419300000|2025-11-06 08:55:00|11514.2|11513.6|11521.2|11520.6|11523.5|11522.9|11513.6|11513|455
1762419600000|2025-11-06 09:00:00|11521.3|11520.7|11523.7|11522.8|11524|11523.1|11518.8|11517.9|351
1762419900000|2025-11-06 09:05:00|11523.8|11522.9|11519.9|11519.3|11523.9|11523.3|11519.2|11518.6|192
1762420200000|2025-11-06 09:10:00|11519.8|11519.2|11518|11517.4|11519.9|11519.3|11516|11515.1|213
1762420500000|2025-11-06 09:15:00|11518.3|11517.2|11514.7|11514.1|11518.3|11517.2|11514.3|11513.7|148
1762420800000|2025-11-06 09:20:00|11514.6|11514|11514.4|11513.8|11515.5|11514.9|11513.3|11512.7|123
1762421100000|2025-11-06 09:25:00|11514.2|11513.6|11516.5|11515.6|11517|11516.4|11513.3|11512.7|172
1762421400000|2025-11-06 09:30:00|11516.4|11515.5|11516.1|11515.5|11518.1|11517.5|11516.1|11515.5|88
1762421700000|2025-11-06 09:35:00|11516.4|11515.8|11516.2|11515.3|11517.6|11517|11515.1|11514.2|107
1762422000000|2025-11-06 09:40:00|11516.1|11515.2|11517|11516.1|11517.9|11517|11514.9|11514.2|133
1762422300000|2025-11-06 09:45:00|11516.9|11516|11515.3|11514.7|11518.2|11517.3|11515|11514.2|139
1762422600000|2025-11-06 09:50:00|11515.5|11514.9|11512.8|11512.2|11515.9|11515|11512|11511.1|201
1762422900000|2025-11-06 09:55:00|11512.9|11512.3|11514.7|11513.6|11515.5|11514.9|11512.8|11512.2|159
1762423200000|2025-11-06 10:00:00|11514.6|11513.4|11512.7|11512.1|11514.7|11513.5|11511.2|11510.4|155
1762423500000|2025-11-06 10:05:00|11512.6|11512|11513.3|11512.7|11513.9|11513|11512.2|11511.3|112
1762423800000|2025-11-06 10:10:00|11513.2|11512.6|11515.4|11514.8|11516|11515.1|11512.7|11512.1|104
1762424100000|2025-11-06 10:15:00|11515.3|11514.7|11515.6|11515|11516.2|11515.3|11514.5|11513.7|87
1762424400000|2025-11-06 10:20:00|11515.1|11514.5|11515.8|11515.2|11516.6|11516|11514.1|11513.5|78
1762424700000|2025-11-06 10:25:00|11515.9|11515.3|11514.7|11513.8|11516.9|11516.2|11514.6|11513.8|90
1762425000000|2025-11-06 10:30:00|11514.6|11513.7|11515.7|11514.8|11515.7|11515.1|11513.5|11512.7|108
1762425300000|2025-11-06 10:35:00|11515.8|11514.9|11515.9|11515.3|11517.8|11517|11515.2|11514.3|162
1762425600000|2025-11-06 10:40:00|11515.6|11515|11516.5|11515.6|11516.9|11516.3|11514.6|11514|131
1762425900000|2025-11-06 10:45:00|11516.4|11515.5|11513.6|11513|11516.5|11515.9|11513.6|11513|99
1762426200000|2025-11-06 10:50:00|11513.5|11512.9|11514.4|11513.5|11514.8|11513.9|11512.5|11511.9|83
1762426500000|2025-11-06 10:55:00|11514.5|11513.6|11510.8|11509.9|11514.5|11513.6|11510.6|11509.7|112
1762426800000|2025-11-06 11:00:00|11510.7|11509.8|11513.4|11512.8|11513.5|11512.9|11510.5|11509.6|136
1762427100000|2025-11-06 11:05:00|11513.6|11513|11512.7|11511.8|11513.7|11513.1|11511.4|11510.5|62
1762427400000|2025-11-06 11:10:00|11512.8|11511.9|11512.1|11511.5|11513.2|11512.3|11512.1|11511.5|87
1762427700000|2025-11-06 11:15:00|11512.2|11511.6|11514.2|11513.6|11515.3|11514.5|11512.2|11511.6|90
1762428000000|2025-11-06 11:20:00|11514.1|11513.5|11513.6|11513|11515.5|11514.9|11513.6|11513|70
1762428300000|2025-11-06 11:25:00|11513.5|11512.9|11515.3|11514.4|11516.3|11515.7|11513|11512.4|98
1762428600000|2025-11-06 11:30:00|11515|11514.1|11517.1|11516.5|11517.2|11516.6|11513.9|11513.3|119
1762428900000|2025-11-06 11:35:00|11517|11516.4|11519.4|11518.8|11519.4|11518.8|11516.5|11515.9|153
1762429200000|2025-11-06 11:40:00|11519.3|11518.7|11520.2|11519.6|11521.4|11520.8|11518.2|11517.6|93
1762429500000|2025-11-06 11:45:00|11520.3|11519.7|11519.2|11518.6|11520.7|11520.1|11519.2|11518.6|114
1762429800000|2025-11-06 11:50:00|11519.3|11518.7|11518.2|11517.3|11519.3|11518.7|11517|11516.1|120
1762430100000|2025-11-06 11:55:00|11518.1|11517.2|11520.3|11519.7|11520.8|11520.2|11517.2|11516.3|165
1762430400000|2025-11-06 12:00:00|11520.4|11519.5|11516.3|11515.7|11521.8|11521.2|11514.4|11513.8|535
1762430700000|2025-11-06 12:05:00|11516.2|11515.6|11520.9|11520|11523.5|11522.9|11515.9|11515.2|328
1762431000000|2025-11-06 12:10:00|11521|11520.1|11523|11522.4|11524.9|11524.3|11520|11519.1|213
1762431300000|2025-11-06 12:15:00|11522.7|11522.1|11523.7|11522.8|11525.6|11525|11522.5|11521.6|210
1762431600000|2025-11-06 12:20:00|11523.6|11522.7|11521.7|11520.8|11523.7|11522.8|11520.4|11519.5|159
1762431900000|2025-11-06 12:25:00|11521.6|11520.7|11519.4|11518.5|11523.2|11522.5|11519.3|11518.4|127
1762432200000|2025-11-06 12:30:00|11519.5|11518.6|11520.6|11519.7|11521.3|11520.7|11519|11518.1|163
1762432500000|2025-11-06 12:35:00|11520.8|11519.9|11524.8|11524.2|11525.4|11524.8|11520.8|11519.9|247
1762432800000|2025-11-06 12:40:00|11525|11524.4|11525.1|11524.5|11525.6|11525|11524.4|11523.8|119
1762433100000|2025-11-06 12:45:00|11525.2|11524.6|11527|11526.1|11528.2|11527.3|11525.1|11524.5|204
1762433400000|2025-11-06 12:50:00|11526.9|11526|11529.7|11529.1|11530.5|11529.9|11526.9|11526|271
1762433700000|2025-11-06 12:55:00|11529.8|11529.2|11531|11530.4|11533.2|11532.6|11527.8|11527.2|397
1762434000000|2025-11-06 13:00:00|11531.1|11530.5|11534|11533.4|11535.9|11535.3|11529.2|11528.6|339
1762434300000|2025-11-06 13:05:00|11533.9|11533.3|11533.1|11532.5|11536.9|11536.3|11532.8|11531.9|267
1762434600000|2025-11-06 13:10:00|11533.2|11532.6|11532.1|11531.5|11534|11533.4|11531.3|11530.7|179
1762434900000|2025-11-06 13:15:00|11532.3|11531.7|11531.9|11531.3|11534.1|11533.5|11531.2|11530.6|180
1762435200000|2025-11-06 13:20:00|11531.8|11531.2|11534.3|11533.4|11535.4|11534.8|11531.1|11530.5|198
1762435500000|2025-11-06 13:25:00|11534.2|11533.3|11533.3|11531.8|11534.2|11533.3|11530.9|11530.3|165
1762435800000|2025-11-06 13:30:00|11533.5|11532|11537.4|11536.8|11537.9|11537.3|11533|11531.7|233
1762436100000|2025-11-06 13:35:00|11537.5|11536.9|11540.4|11539.8|11541.8|11541.2|11537.2|11536.5|413
1762436400000|2025-11-06 13:40:00|11540.3|11539.7|11539.2|11538.6|11542.3|11541.7|11538.7|11538|292
1762436700000|2025-11-06 13:45:00|11539|11538.4|11543.2|11542.6|11544.3|11543.7|11539|11538.4|270
1762437000000|2025-11-06 13:50:00|11543.4|11542.8|11540.3|11539.7|11543.8|11543.2|11539.8|11539.2|278
1762437300000|2025-11-06 13:55:00|11540.4|11539.8|11536.1|11535.5|11541|11540.4|11535.8|11534.9|246
1762437600000|2025-11-06 14:00:00|11535.8|11535.2|11534.7|11534.1|11536.6|11536|11534|11533.4|295
1762437900000|2025-11-06 14:05:00|11535|11534.4|11536.4|11535.8|11537|11536.4|11533.7|11533.1|218
1762438200000|2025-11-06 14:10:00|11536.5|11535.9|11534.4|11533.8|11537.9|11537.3|11533.7|11533.1|325
1762438500000|2025-11-06 14:15:00|11534.3|11533.7|11532.4|11531.5|11535.6|11535|11532.1|11531.2|272
1762438800000|2025-11-06 14:20:00|11532.2|11531.3|11529.4|11528.8|11532.8|11532|11527.5|11526.9|322
1762439100000|2025-11-06 14:25:00|11529.6|11529|11529.5|11528.9|11530.9|11530.3|11528.2|11527.6|227
1762439400000|2025-11-06 14:30:00|11529.4|11528.8|11530.1|11529.5|11531.4|11530.8|11529.3|11528.7|158
1762439700000|2025-11-06 14:35:00|11530.2|11529.6|11527.4|11526.8|11530.9|11530.3|11527.4|11526.8|144
1762440000000|2025-11-06 14:40:00|11527.5|11526.9|11524.7|11524.1|11527.5|11526.9|11524|11523.4|304
1762440300000|2025-11-06 14:45:00|11524.8|11524.2|11525.5|11524.9|11526|11525.3|11523.7|11523.1|249
1762440600000|2025-11-06 14:50:00|11525.6|11525|11523.4|11522.8|11525.6|11525|11521.9|11521.3|255
1762440900000|2025-11-06 14:55:00|11523.3|11522.7|11521.1|11520.2|11524.6|11523.8|11520.8|11519.9|250
1762441200000|2025-11-06 15:00:00|11521|11520.1|11521.4|11520.8|11523.9|11523.3|11519.3|11518.4|415
1762441500000|2025-11-06 15:05:00|11521.3|11520.7|11524.8|11524.2|11527|11526.4|11521.3|11520.7|420
1762441800000|2025-11-06 15:10:00|11524.6|11524|11523.9|11523.3|11527.2|11526.6|11523.2|11522.6|327
1762442100000|2025-11-06 15:15:00|11524|11523.4|11532|11531.4|11532.5|11531.9|11523.4|11522.7|353
1762442400000|2025-11-06 15:20:00|11531.5|11530.9|11533.2|11532.6|11535.2|11534.6|11530|11529.4|301
1762442700000|2025-11-06 15:25:00|11533.1|11532.5|11532.3|11531.7|11534.7|11534.1|11530.6|11530|254
1762443000000|2025-11-06 15:30:00|11532.4|11531.8|11528.6|11527.7|11533.6|11533|11528.6|11527.7|267
1762443300000|2025-11-06 15:35:00|11528.5|11528|11526.7|11526.1|11529.5|11528.9|11522.2|11521.6|403
1762443600000|2025-11-06 15:40:00|11527.2|11526.6|11528.6|11528|11529.7|11529|11524.7|11524.1|294
1762443900000|2025-11-06 15:45:00|11528.7|11528.1|11532.4|11531.5|11533.6|11533|11528.7|11528.1|315
1762444200000|2025-11-06 15:50:00|11532.5|11531.6|11536.5|11535.9|11536.7|11535.9|11530.8|11530.2|324
1762444500000|2025-11-06 15:55:00|11536.6|11536|11539.7|11539.1|11543.3|11542.7|11535.9|11535.3|500
1762444800000|2025-11-06 16:00:00|11539.8|11539.2|11538|11537.4|11540.2|11539.6|11537.4|11536.8|391
1762445100000|2025-11-06 16:05:00|11538.1|11537.5|11533.1|11532.5|11539|11538.3|11533|11532.4|305
1762445400000|2025-11-06 16:10:00|11533|11532.4|11536.2|11535.6|11537|11536.4|11531.9|11531|266
1762445700000|2025-11-06 16:15:00|11536.5|11535.9|11537.1|11536.5|11537.1|11536.5|11535.2|11534.6|206
1762446000000|2025-11-06 16:20:00|11537.2|11536.6|11536.5|11535.9|11538.8|11538.2|11535.6|11535|228
1762446300000|2025-11-06 16:25:00|11536.9|11536.3|11536.9|11536.3|11538|11537.4|11536.3|11535.7|159
1762446600000|2025-11-06 16:30:00|11536.8|11536.2|11536.8|11536.2|11537.3|11536.7|11535.4|11534.5|225
1762446900000|2025-11-06 16:35:00|11537.2|11536.6|11541.6|11540.7|11541.8|11541.2|11536.6|11536|245
1762447200000|2025-11-06 16:40:00|11541.7|11540.8|11537.3|11536.7|11541.8|11540.9|11536.8|11536.2|201
1762447500000|2025-11-06 16:45:00|11537.1|11536.5|11541.7|11541.1|11541.8|11541.2|11536.1|11535.5|223
1762447800000|2025-11-06 16:50:00|11541.8|11541.2|11538.5|11537.9|11541.9|11541.3|11538.5|11537.9|139
1762448100000|2025-11-06 16:55:00|11538.6|11538|11538.3|11537.7|11538.6|11538|11536.3|11535.7|192
1762448400000|2025-11-06 17:00:00|11538.4|11537.8|11539.2|11538.6|11541.1|11540.5|11537.4|11536.8|305
1762448700000|2025-11-06 17:05:00|11539.1|11538.5|11540|11539.4|11541.7|11541.1|11538.2|11537.6|219
1762449000000|2025-11-06 17:10:00|11540.5|11539.9|11538.8|11538.2|11540.8|11540.2|11538.4|11537.8|217
1762449300000|2025-11-06 17:15:00|11538.6|11538|11541.1|11540.2|11542.2|11541.6|11537.6|11537|215
1762449600000|2025-11-06 17:20:00|11541|11540.1|11539|11538.4|11541.9|11541.3|11538.4|11537.8|173
1762449900000|2025-11-06 17:25:00|11538.8|11538.2|11533.4|11532.8|11539.6|11539|11530.6|11530|353
1762450200000|2025-11-06 17:30:00|11533.5|11532.9|11540.1|11539.5|11540.1|11539.5|11533.4|11532.8|219
1762450500000|2025-11-06 17:35:00|11540|11539.4|11540.6|11539.7|11541.2|11540.3|11538.8|11538.1|138
1762450800000|2025-11-06 17:40:00|11540.4|11539.8|11543|11542.4|11543.7|11542.8|11540.4|11539.7|174
1762451100000|2025-11-06 17:45:00|11542.9|11542.3|11538|11537.1|11542.9|11542.3|11536.7|11535.9|211
1762451400000|2025-11-06 17:50:00|11537.9|11537|11539.8|11539.2|11540.7|11539.8|11537.3|11536.6|127
1762451700000|2025-11-06 17:55:00|11539.9|11539.3|11540.7|11540.1|11540.8|11540.2|11538.9|11538.3|115
1762452000000|2025-11-06 18:00:00|11540.8|11540.2|11541|11540.4|11541.1|11540.5|11539.4|11538.8|119
1762452300000|2025-11-06 18:05:00|11540.9|11540.3|11544.7|11544.1|11544.9|11544.3|11540.3|11539.7|156
1762452600000|2025-11-06 18:10:00|11544.8|11544.2|11545.9|11545|11547|11546.1|11544.1|11543.5|180
1762452900000|2025-11-06 18:15:00|11545.8|11544.9|11544|11543.4|11546.8|11545.9|11543.2|11542.6|167
1762453200000|2025-11-06 18:20:00|11543.9|11543.3|11545.1|11544.5|11545.1|11544.5|11543.4|11542.8|131
1762453500000|2025-11-06 18:25:00|11545.2|11544.6|11543.8|11543.2|11545.3|11544.6|11543.7|11543.1|122
1762453800000|2025-11-06 18:30:00|11543.7|11543.1|11547.2|11546.6|11547.2|11546.6|11543.7|11543.1|82
1762454100000|2025-11-06 18:35:00|11547.3|11546.7|11548.2|11547.6|11548.2|11547.6|11546.1|11545.5|115
1762454400000|2025-11-06 18:40:00|11548.3|11547.7|11549|11548.4|11549.4|11548.8|11548|11547.4|98
1762454700000|2025-11-06 18:45:00|11548.9|11548.3|11548.4|11547.8|11549.1|11548.5|11547.4|11546.8|119
1762455000000|2025-11-06 18:50:00|11548.5|11547.9|11548.7|11548.1|11550.5|11549.9|11547.8|11547.2|159
1762455300000|2025-11-06 18:55:00|11548.5|11547.9|11547.4|11546.8|11548.5|11547.9|11547.4|11546.5|138
1762455600000|2025-11-06 19:00:00|11547.3|11546.7|11547.9|11547.3|11548|11547.4|11546.2|11545.6|153
1762455900000|2025-11-06 19:05:00|11548.2|11547|11548.6|11548|11548.9|11548.3|11548|11547|80
1762456200000|2025-11-06 19:10:00|11548.5|11547.9|11549.4|11548.8|11550.1|11549.5|11548.4|11547.8|77
1762456500000|2025-11-06 19:15:00|11549.5|11548.9|11549|11548.4|11549.9|11549.3|11548.8|11547.9|95
1762456800000|2025-11-06 19:20:00|11548.9|11548.3|11549.9|11549.3|11549.9|11549.3|11547.9|11547.3|45
1762457100000|2025-11-06 19:25:00|11549.5|11548.9|11551|11550.4|11551.6|11551|11549.4|11548.8|89
1762457400000|2025-11-06 19:30:00|11551.1|11550.5|11552.4|11551.8|11552.6|11552|11550.4|11549.8|104
1762457700000|2025-11-06 19:35:00|11552.2|11551.6|11546.9|11546.3|11552.2|11551.6|11546.8|11546.2|177
1762458000000|2025-11-06 19:40:00|11546.8|11546.2|11546.2|11545.6|11547.8|11547.2|11545.9|11545.3|110
1762458300000|2025-11-06 19:45:00|11546|11545.4|11544.6|11544|11546.4|11545.8|11543.5|11542.9|113
1762458600000|2025-11-06 19:50:00|11544.7|11544.1|11544.3|11543.7|11544.9|11544.3|11542.5|11541.8|101
1762458900000|2025-11-06 19:55:00|11544.2|11543.6|11544.8|11544.2|11546|11545.4|11544.1|11543.5|153
1762459200000|2025-11-06 20:00:00|11544.9|11544.3|11544.1|11543.2|11545.7|11545.1|11543.9|11543|75
1762459500000|2025-11-06 20:05:00|11544.4|11543.5|11547.1|11546.2|11547.1|11546.2|11544.4|11543.5|102
1762459800000|2025-11-06 20:10:00|11547|11546.4|11548.6|11547.7|11549.2|11548.6|11546.8|11546.2|108
1762460100000|2025-11-06 20:15:00|11548.4|11547.5|11548.6|11548|11549|11548.4|11547.4|11546.8|100
1762460400000|2025-11-06 20:20:00|11548.4|11547.8|11545.5|11544.9|11548.4|11547.8|11545.1|11544.5|99
1762460700000|2025-11-06 20:25:00|11545.4|11544.8|11543.4|11542.8|11545.5|11544.9|11543.1|11542.5|59
1762461000000|2025-11-06 20:30:00|11543.5|11542.9|11544.5|11543.9|11545.4|11544.7|11543.5|11542.9|97
1762461300000|2025-11-06 20:35:00|11544.4|11543.8|11544.8|11544.2|11545.3|11544.7|11544.2|11543.6|64
1762461600000|2025-11-06 20:40:00|11544.9|11544.3|11546.5|11545.9|11546.5|11545.9|11544.8|11544.2|98
1762461900000|2025-11-06 20:45:00|11546|11545.4|11545.9|11545.3|11547.2|11546.6|11545.6|11545|80
1762462200000|2025-11-06 20:50:00|11546|11545.4|11546.8|11546.2|11547.5|11546.9|11545.9|11545.3|76
1762462500000|2025-11-06 20:55:00|11546.9|11546.3|11547.8|11547.2|11548.1|11547.5|11546.4|11545.8|95
1762462800000|2025-11-06 21:00:00|11547.9|11547.3|11548.2|11547.6|11548.8|11548.2|11547|11546.4|101
1762463100000|2025-11-06 21:05:00|11548.3|11547.7|11547|11546.4|11548.3|11547.7|11546.7|11546.1|47
1762463400000|2025-11-06 21:10:00|11546.9|11546.3|11548|11547.4|11548.2|11547.6|11546.7|11546.1|37
1762463700000|2025-11-06 21:15:00|11548.2|11547.6|11548.7|11548.1|11549.1|11548.5|11547.9|11547.3|50
1762464000000|2025-11-06 21:20:00|11548.8|11548.2|11548.1|11547.5|11549.3|11548.7|11547.8|11547.2|28
1762464300000|2025-11-06 21:25:00|11548.2|11547.6|11546.2|11545.6|11548.2|11547.6|11546.2|11545.6|56
1762464600000|2025-11-06 21:30:00|11546.1|11545.5|11546.4|11545.8|11546.6|11546|11545.1|11544.5|50
1762464900000|2025-11-06 21:35:00|11546.5|11545.9|11546.3|11545.7|11546.8|11546.2|11545.6|11545|42
1762465200000|2025-11-06 21:40:00|11546.5|11545.9|11547.8|11547.2|11547.9|11547.3|11545.5|11544.9|72
1762465500000|2025-11-06 21:45:00|11547.9|11547.3|11548.9|11548|11549.1|11548.2|11547.9|11547.2|44
1762465800000|2025-11-06 21:50:00|11549|11548.1|11548|11547.4|11549.5|11548.6|11548|11547.4|164
1762466100000|2025-11-06 21:55:00|11548.2|11547|11548.3|11545.4|11548.8|11547.2|11547.7|11545.3|216
1762466400000|2025-11-06 22:00:00|11548.7|11544.2|11547.9|11541.3|11548.7|11544.2|11547.4|11540.8|7
1762466700000|2025-11-06 22:05:00|11546.5|11539.9|11547.8|11541.2|11548.2|11541.6|11546.5|11539.9|23
1762467000000|2025-11-06 22:10:00|11546.7|11540.1|11548.1|11541.5|11548.2|11541.6|11546.7|11540.1|7
1762467300000|2025-11-06 22:15:00|11548.2|11541.6|11548.1|11541.5|11548.2|11541.6|11548|11541.4|4
1762467600000|2025-11-06 22:20:00|11548.2|11541.6|11548.2|11541.6|11548.5|11541.9|11548.1|11541.5|38
1762467900000|2025-11-06 22:25:00|11548.1|11541.5|11549.4|11542.8|11549.4|11542.8|11548|11541.4|60
1762468200000|2025-11-06 22:30:00|11549.3|11542.7|11548.3|11541.7|11549.4|11542.8|11548.3|11541.7|13
1762468500000|2025-11-06 22:35:00|11548.4|11541.8|11549.4|11542.8|11549.6|11543|11548.4|11541.8|48
1762468800000|2025-11-06 22:40:00|11549.1|11542.5|11549.5|11542.9|11549.5|11542.9|11549|11542.4|99
1762469100000|2025-11-06 22:45:00|11549.6|11543|11548.8|11542.2|11549.8|11543.2|11548.5|11541.9|82
1762469400000|2025-11-06 22:50:00|11548.9|11542.3|11549.4|11542.8|11549.7|11543.1|11548.3|11541.7|128
1762469700000|2025-11-06 22:55:00|11549.5|11542.9|11547.9|11541.3|11549.6|11543|11547.1|11540.5|260
1762470000000|2025-11-06 23:00:00|11547.8|11541.2|11549.5|11548|11553|11548.4|11547.4|11540.8|113
1762470300000|2025-11-06 23:05:00|11549.2|11548.3|11549.2|11548.3|11549.8|11548.9|11549|11548.1|40
1762470600000|2025-11-06 23:10:00|11549.3|11548.4|11548.8|11547.9|11549.7|11548.8|11548.4|11547.5|32
1762470900000|2025-11-06 23:15:00|11548.9|11548|11550.9|11550|11550.9|11550|11548.5|11547.6|33
1762471200000|2025-11-06 23:20:00|11551.4|11550.5|11551.1|11550.2|11551.7|11550.8|11550|11549.1|47
1762471500000|2025-11-06 23:25:00|11551|11550.1|11550.7|11549.8|11552|11551.1|11550.7|11549.8|37
1762471800000|2025-11-06 23:30:00|11550.6|11549.7|11549|11548.1|11550.7|11549.8|11548.7|11547.8|34
1762472100000|2025-11-06 23:35:00|11549.2|11548.3|11550.1|11549.2|11550.1|11549.2|11548.3|11547.4|47
1762472400000|2025-11-06 23:40:00|11549.5|11548.6|11550.2|11549.3|11551.5|11550.6|11549.5|11548.6|48
1762472700000|2025-11-06 23:45:00|11550.3|11549.4|11550.4|11549.5|11551.2|11550.3|11550.2|11549.3|18
1762473000000|2025-11-06 23:50:00|11550.5|11549.6|11549|11548.1|11550.5|11549.6|11549|11548.1|20
1762473300000|2025-11-06 23:55:00|11548.9|11548|11548.9|11548|11549|11548.1|11547.9|11547|47
1762473600000|2025-11-07 00:00:00|11549.2|11548.3|11548.2|11547.6|11549.3|11548.4|11546.4|11545.8|167
1762473900000|2025-11-07 00:05:00|11548.4|11547.8|11545.3|11544.7|11548.5|11547.9|11545|11544.4|90
1762474200000|2025-11-07 00:10:00|11545.2|11544.6|11545.4|11544.5|11546.5|11545.9|11545.1|11544.5|65
1762474500000|2025-11-07 00:15:00|11545.3|11544.7|11543.3|11542.7|11545.7|11544.9|11543.3|11542.7|45
1762474800000|2025-11-07 00:20:00|11543.4|11542.8|11541.8|11541.2|11544.1|11543.5|11541.3|11540.7|100
1762475100000|2025-11-07 00:25:00|11541.7|11541.1|11540.2|11539.6|11542.1|11541.5|11539.6|11538.7|95
1762475400000|2025-11-07 00:30:00|11540.3|11539.3|11540.2|11539.6|11541.5|11540.9|11539.7|11539.1|82
1762475700000|2025-11-07 00:35:00|11540.3|11539.7|11539.8|11539.2|11540.4|11539.8|11538.9|11538.3|63
1762476000000|2025-11-07 00:40:00|11539.7|11538.8|11541.1|11540.5|11541.7|11541.1|11539.4|11538.5|74
1762476300000|2025-11-07 00:45:00|11541.2|11540.6|11538.9|11538.3|11541.2|11540.6|11538.7|11538.1|96
1762476600000|2025-11-07 00:50:00|11538.8|11538.2|11539.2|11538.6|11539.8|11539.2|11538.2|11537.6|128
1762476900000|2025-11-07 00:55:00|11539.1|11538.5|11539.9|11539.3|11540.5|11539.9|11538.5|11537.9|139
1762477200000|2025-11-07 01:00:00|11539.8|11539.2|11539.3|11538.4|11540.4|11539.8|11538.2|11537.3|108
1762477500000|2025-11-07 01:05:00|11539.2|11538.3|11540.4|11539.5|11541|11540.1|11539.1|11538.3|79
1762477800000|2025-11-07 01:10:00|11540.3|11539.4|11539.1|11538.2|11541.3|11540.4|11537.4|11536.5|149
1762478100000|2025-11-07 01:15:00|11539.2|11538.3|11539.5|11538.9|11540.2|11539.5|11538|11537.1|122
1762478400000|2025-11-07 01:20:00|11539.6|11539|11539.9|11539.3|11541.4|11540.8|11539.5|11538.9|138
1762478700000|2025-11-07 01:25:00|11539.6|11539|11540|11539.4|11540.1|11539.5|11538.6|11538|72
1762479000000|2025-11-07 01:30:00|11540.3|11539.7|11541.3|11540.4|11541.5|11540.6|11539.7|11539|120
1762479300000|2025-11-07 01:35:00|11541.2|11540.3|11540.8|11540.2|11541.3|11540.7|11539.2|11538.3|99
1762479600000|2025-11-07 01:40:00|11540.6|11540|11539.6|11538.7|11541|11540.4|11539.3|11538.7|39
1762479900000|2025-11-07 01:45:00|11539.4|11538.8|11537.3|11536.7|11539.5|11538.9|11536.8|11536.1|85
1762480200000|2025-11-07 01:50:00|11537|11536.4|11538.1|11537.2|11538.1|11537.2|11537|11536.4|46
1762480500000|2025-11-07 01:55:00|11538|11537.1|11538.8|11537.9|11538.9|11538|11537.2|11536.3|137
1762480800000|2025-11-07 02:00:00|11538.9|11538|11540.6|11539.7|11541.2|11540.3|11538.9|11538|116
1762481100000|2025-11-07 02:05:00|11540.7|11539.8|11543.4|11542.5|11543.6|11542.7|11540.6|11539.7|92
1762481400000|2025-11-07 02:10:00|11543.3|11542.4|11541.1|11540.2|11543.7|11542.8|11541.1|11540.2|61
1762481700000|2025-11-07 02:15:00|11541.2|11540.3|11540.5|11539.6|11541.5|11540.6|11539.7|11538.8|43
1762482000000|2025-11-07 02:20:00|11540.1|11539.2|11541.6|11540.7|11542.5|11541.6|11540.1|11539.2|66
1762482300000|2025-11-07 02:25:00|11541.7|11540.8|11540.8|11539.9|11541.8|11540.9|11540.7|11539.8|82
1762482600000|2025-11-07 02:30:00|11540.6|11539.7|11540.2|11539.3|11541.5|11540.6|11540|11539.1|69
1762482900000|2025-11-07 02:35:00|11540.1|11539.2|11541.4|11540.5|11542.4|11541.5|11540.1|11539.2|68
1762483200000|2025-11-07 02:40:00|11541.2|11540.3|11540.1|11539.2|11541.6|11540.7|11540.1|11539.2|72
1762483500000|2025-11-07 02:45:00|11540.2|11539.3|11539.6|11538.7|11540.6|11540|11539.3|11538.4|104
1762483800000|2025-11-07 02:50:00|11539.7|11538.8|11539.8|11538.9|11540.2|11539.3|11539.1|11538.2|71
1762484100000|2025-11-07 02:55:00|11539.7|11538.8|11540.3|11539.7|11540.4|11539.8|11539.5|11538.8|56
1762484400000|2025-11-07 03:00:00|11540.6|11540|11539.6|11538.7|11541.4|11540.8|11539.3|11538.4|79
1762484700000|2025-11-07 03:05:00|11539.7|11538.8|11537.2|11536.3|11539.9|11539|11535.8|11534.9|118
1762485000000|2025-11-07 03:10:00|11537.4|11536.5|11536.7|11535.8|11537.6|11537|11536.4|11535.5|73
1762485300000|2025-11-07 03:15:00|11536.6|11535.7|11535.4|11534.5|11536.8|11535.9|11535.2|11534.3|66
1762485600000|2025-11-07 03:20:00|11535.2|11534.6|11535.6|11534.7|11537.1|11536.2|11535.2|11534.6|70
1762485900000|2025-11-07 03:25:00|11535.5|11534.6|11536.2|11535.3|11536.3|11535.6|11535.5|11534.6|45
1762486200000|2025-11-07 03:30:00|11536.3|11535.4|11536.7|11536.1|11536.8|11536.2|11535.9|11535|38
1762486500000|2025-11-07 03:35:00|11536.9|11536|11536.2|11535.6|11536.9|11536.2|11535.8|11535.2|32
1762486800000|2025-11-07 03:40:00|11536.4|11535.8|11536.6|11536|11537|11536.4|11536.2|11535.6|35
1762487100000|2025-11-07 03:45:00|11536.5|11535.9|11536|11535.1|11537.6|11537|11535.9|11535|44
1762487400000|2025-11-07 03:50:00|11536.1|11535.2|11537.1|11536.5|11537.6|11536.7|11536.1|11535.2|31
1762487700000|2025-11-07 03:55:00|11536.8|11536.2|11538.5|11537.9|11538.6|11538|11536.7|11536|62
1762488000000|2025-11-07 04:00:00|11538.6|11538|11537.1|11536.2|11538.9|11538|11536.7|11535.8|60
1762488300000|2025-11-07 04:05:00|11537|11536.1|11536.6|11536|11537.2|11536.6|11536.6|11536|41
1762488600000|2025-11-07 04:10:00|11536.7|11536.1|11536.2|11535.6|11536.8|11536.2|11536|11535.4|41
1762488900000|2025-11-07 04:15:00|11536.1|11535.5|11536.6|11536|11536.9|11536.3|11535.2|11534.3|78
1762489200000|2025-11-07 04:20:00|11536.7|11536.1|11534.6|11534|11536.7|11536.1|11533|11532.4|98
1762489500000|2025-11-07 04:25:00|11534.5|11533.9|11534.9|11534.3|11535.1|11534.5|11534.1|11533.5|43
1762489800000|2025-11-07 04:30:00|11535|11534.4|11535|11534.4|11535|11534.4|11534.3|11533.7|54
1762490100000|2025-11-07 04:35:00|11535.1|11534.5|11536.2|11535.6|11536.7|11536.1|11534.9|11534.3|63
1762490400000|2025-11-07 04:40:00|11536|11535.4|11535.5|11534.9|11536.3|11535.6|11535.3|11534.7|57
1762490700000|2025-11-07 04:45:00|11535.4|11534.8|11536.4|11535.8|11536.5|11535.9|11535.2|11534.6|45
1762491000000|2025-11-07 04:50:00|11536.1|11535.5|11537|11536.1|11537.1|11536.2|11535.7|11535|58
1762491300000|2025-11-07 04:55:00|11537.1|11536.2|11536.8|11536.2|11537.2|11536.4|11536.7|11535.9|29
1762491600000|2025-11-07 05:00:00|11536.9|11536|11536.7|11536.1|11537.2|11536.6|11536.3|11535.6|56
1762491900000|2025-11-07 05:05:00|11536.8|11536.2|11535.2|11534.3|11536.9|11536.3|11534.6|11533.7|56
1762492200000|2025-11-07 05:10:00|11535.1|11534.2|11537.9|11537|11538.2|11537.3|11535|11534.2|62
1762492500000|2025-11-07 05:15:00|11538.2|11537.3|11537.5|11536.9|11538.2|11537.5|11537.4|11536.8|40
1762492800000|2025-11-07 05:20:00|11537.4|11536.8|11536.8|11536.2|11537.6|11537|11536.6|11535.8|43
1762493100000|2025-11-07 05:25:00|11536.7|11536.1|11537.6|11537|11537.8|11537.2|11536.6|11536|43
1762493400000|2025-11-07 05:30:00|11537.8|11537.2|11537.5|11536.9|11538.9|11538.3|11537.5|11536.8|58
1762493700000|2025-11-07 05:35:00|11537.6|11537|11536.6|11535.7|11537.6|11537|11536.5|11535.6|38
1762494000000|2025-11-07 05:40:00|11536.5|11535.6|11537|11536.1|11537.3|11536.6|11536.5|11535.6|51
1762494300000|2025-11-07 05:45:00|11536.9|11536.3|11536.4|11535.5|11537.3|11536.4|11536.4|11535.5|42
1762494600000|2025-11-07 05:50:00|11536.5|11535.6|11535.9|11535.3|11536.8|11536.1|11535.3|11534.4|54
1762494900000|2025-11-07 05:55:00|11535.5|11534.9|11534.7|11534.1|11535.5|11534.9|11533|11532.4|104
1762495200000|2025-11-07 06:00:00|11535.2|11534.6|11534.7|11534.1|11535.5|11534.6|11534.3|11533.4|108
1762495500000|2025-11-07 06:05:00|11534.6|11534|11534.3|11533.7|11536|11535.1|11533.7|11532.8|76
1762495800000|2025-11-07 06:10:00|11534.4|11533.8|11535.2|11534.3|11536.2|11535.4|11534.3|11533.7|83
1762496100000|2025-11-07 06:15:00|11535.1|11534.2|11534|11533.1|11536.1|11535.3|11533.7|11532.8|89
1762496400000|2025-11-07 06:20:00|11534.1|11533.2|11532.2|11531.6|11534.1|11533.2|11531.5|11530.9|87
1762496700000|2025-11-07 06:25:00|11531.7|11531.1|11531.3|11530.7|11532.2|11531.6|11530.3|11529.4|112
1762497000000|2025-11-07 06:30:00|11531.4|11530.8|11533.2|11532.6|11533.9|11533.3|11531.4|11530.8|124
1762497300000|2025-11-07 06:35:00|11533.3|11532.7|11533.5|11532.9|11533.6|11533|11532.5|11531.9|90
1762497600000|2025-11-07 06:40:00|11533.6|11533|11532.9|11532.3|11534.8|11533.9|11532.9|11532.3|61
1762497900000|2025-11-07 06:45:00|11532.8|11532.2|11532.5|11531.9|11534.9|11534.3|11532.4|11531.8|75
1762498200000|2025-11-07 06:50:00|11532.3|11531.7|11533.2|11532.6|11533.8|11533.2|11532.1|11531.5|85
1762498500000|2025-11-07 06:55:00|11533.1|11532.5|11532.2|11531|11534.2|11533.4|11531.8|11530.9|96
1762498800000|2025-11-07 07:00:00|11532.1|11530.9|11533.7|11533.1|11534|11533.4|11531.6|11530.8|105
1762499100000|2025-11-07 07:05:00|11533.6|11533|11533.9|11533.3|11533.9|11533.3|11531.4|11530.8|141
1762499400000|2025-11-07 07:10:00|11533.8|11533.2|11533|11532.1|11534|11533.4|11531.9|11531.3|130
1762499700000|2025-11-07 07:15:00|11533.2|11532.3|11534.6|11534|11534.9|11534.3|11532.4|11531.8|125
1762500000000|2025-11-07 07:20:00|11534.5|11533.9|11535.9|11535.3|11536.8|11536.2|11534.4|11533.8|117
1762500300000|2025-11-07 07:25:00|11535.8|11535.2|11534.3|11533.7|11536|11535.4|11534.2|11533.6|85
1762500600000|2025-11-07 07:30:00|11534.2|11533.6|11534|11533.4|11535.6|11535|11534|11533.4|71
1762500900000|2025-11-07 07:35:00|11534.1|11533.5|11532.3|11531.7|11534.2|11533.6|11531|11530.4|109
1762501200000|2025-11-07 07:40:00|11531.9|11531.3|11532|11531.4|11533.1|11532.5|11531.5|11530.9|97
1762501500000|2025-11-07 07:45:00|11531.9|11531.3|11533.1|11532.5|11533.9|11533.3|11531.9|11531.3|74
1762501800000|2025-11-07 07:50:00|11532.8|11532.2|11534.1|11533.5|11535.2|11534.6|11532.4|11531.8|103
1762502100000|2025-11-07 07:55:00|11534|11533.4|11532.9|11532|11534.7|11534.1|11532.8|11531.9|97
1762502400000|2025-11-07 08:00:00|11532.7|11531.8|11530.6|11529.7|11534.5|11533.9|11530.2|11529.4|198
1762502700000|2025-11-07 08:05:00|11530.4|11529.5|11538.5|11537.9|11539|11538.1|11529.8|11529.2|254
1762503000000|2025-11-07 08:10:00|11539.2|11538.6|11538.8|11538.2|11540.4|11539.6|11537.5|11536.6|183
1762503300000|2025-11-07 08:15:00|11538.7|11538.1|11538.2|11537.6|11538.8|11538.2|11535.5|11534.9|136
1762503600000|2025-11-07 08:20:00|11538.4|11537.5|11539.5|11538.9|11540.4|11539.8|11538.4|11537.5|140
1762503900000|2025-11-07 08:25:00|11539.7|11539.1|11537.2|11536.6|11539.7|11539.1|11536.7|11536.1|163
1762504200000|2025-11-07 08:30:00|11537.1|11536.5|11536.7|11536.1|11537.5|11536.9|11535.1|11534.5|146
1762504500000|2025-11-07 08:35:00|11536.6|11536|11536.9|11536.3|11538.1|11537.5|11535.4|11534.8|139
1762504800000|2025-11-07 08:40:00|11536.7|11536.1|11533.9|11533.3|11536.7|11536.1|11533.8|11533.2|126
1762505100000|2025-11-07 08:45:00|11533.8|11533.2|11533.1|11532.5|11535.1|11534.5|11532.9|11532.3|124
1762505400000|2025-11-07 08:50:00|11532.7|11532.1|11533.7|11533.1|11533.9|11533.3|11531.3|11530.7|145
1762505700000|2025-11-07 08:55:00|11533.6|11533|11535.3|11534.7|11535.8|11535.2|11533.6|11533|167
1762506000000|2025-11-07 09:00:00|11535.2|11534.6|11535.8|11534.9|11538.2|11537.3|11534.9|11534.3|161
1762506300000|2025-11-07 09:05:00|11535.7|11534.8|11536|11535.4|11537.6|11537|11535|11534.4|127
1762506600000|2025-11-07 09:10:00|11536.1|11535.5|11535.4|11534.8|11536.5|11535.9|11534.8|11534.1|95
1762506900000|2025-11-07 09:15:00|11535.6|11535|11537.8|11537.2|11538.5|11537.9|11535.2|11534.6|119
1762507200000|2025-11-07 09:20:00|11537.7|11537.1|11536.7|11536.1|11537.7|11537.1|11536.5|11535.9|82
1762507500000|2025-11-07 09:25:00|11536.5|11535.9|11536.3|11535.7|11537.7|11537.1|11535.7|11535.1|122
1762507800000|2025-11-07 09:30:00|11536.5|11535.9|11536.8|11536.2|11537|11536.4|11536|11535.4|87
1762508100000|2025-11-07 09:35:00|11536.9|11536.3|11537|11536.4|11538.8|11537.9|11536.5|11535.9|113
1762508400000|2025-11-07 09:40:00|11536.9|11536.3|11536.9|11536|11538.3|11537.7|11536.5|11535.6|103
1762508700000|2025-11-07 09:45:00|11536.5|11535.9|11540|11539.4|11540.3|11539.7|11536.3|11535.5|121
1762509000000|2025-11-07 09:50:00|11540.3|11539.7|11540.8|11540.2|11542.6|11542|11540|11539.4|170
1762509300000|2025-11-07 09:55:00|11540.3|11539.7|11538.7|11538.1|11541.9|11541.3|11538.5|11537.9|129
1762509600000|2025-11-07 10:00:00|11538.6|11538|11542.9|11542.3|11543.1|11542.5|11537.8|11537.2|160
1762509900000|2025-11-07 10:05:00|11543.1|11542.5|11543.5|11542.9|11544.4|11543.8|11541.6|11541|160
1762510200000|2025-11-07 10:10:00|11543.7|11543.1|11544|11543.4|11545.7|11545|11543.6|11543|168
1762510500000|2025-11-07 10:15:00|11544.1|11543.5|11545.1|11544.5|11545.2|11544.6|11542.6|11542|100
1762510800000|2025-11-07 10:20:00|11545.2|11544.6|11547.6|11547|11548.4|11547.8|11545.1|11544.5|155
1762511100000|2025-11-07 10:25:00|11547.5|11546.9|11547.8|11547.2|11548.8|11548.2|11546.6|11546|104
1762511400000|2025-11-07 10:30:00|11547.6|11547|11547.6|11547|11549.3|11548.4|11546.7|11546.1|114
1762511700000|2025-11-07 10:35:00|11547.5|11546.9|11547.2|11546.6|11547.9|11547.3|11545.6|11545|105
1762512000000|2025-11-07 10:40:00|11547.3|11546.7|11548.1|11547.5|11548.5|11547.9|11547.1|11546.5|70
1762512300000|2025-11-07 10:45:00|11548|11547.4|11549.7|11549.1|11550.7|11550.1|11547.7|11546.9|126
1762512600000|2025-11-07 10:50:00|11549.5|11548.9|11551.2|11550.6|11552.3|11551.4|11548.6|11547.7|160
1762512900000|2025-11-07 10:55:00|11551.3|11550.3|11550.3|11549.7|11551.9|11551.3|11549.4|11548.8|176
1762513200000|2025-11-07 11:00:00|11550.2|11549.6|11552.2|11551.6|11553.1|11552.5|11549.6|11548.9|132
1762513500000|2025-11-07 11:05:00|11552.1|11551.5|11552.5|11551.9|11553.2|11552.6|11551.3|11550.7|96
1762513800000|2025-11-07 11:10:00|11552.8|11552.2|11551|11550.1|11553.2|11552.5|11549.7|11548.8|167
1762514100000|2025-11-07 11:15:00|11551.1|11550.5|11554.4|11553.8|11554.5|11553.9|11550.1|11549.2|249
1762514400000|2025-11-07 11:20:00|11554.5|11553.9|11556.7|11555.8|11557.4|11556.8|11554.4|11553.8|199
1762514700000|2025-11-07 11:25:00|11556.8|11555.9|11557.7|11557.1|11558.6|11558|11555.5|11554.9|164
1762515000000|2025-11-07 11:30:00|11557.5|11556.9|11560.6|11560|11560.9|11560.2|11557.1|11556.5|206
1762515300000|2025-11-07 11:35:00|11560.4|11559.8|11559.7|11559.1|11560.5|11559.9|11558.6|11557.8|140
1762515600000|2025-11-07 11:40:00|11559.9|11559.3|11557.1|11556.5|11559.9|11559.3|11555.7|11555.1|150
1762515900000|2025-11-07 11:45:00|11557|11556.4|11559.4|11558.8|11559.4|11558.8|11555.4|11554.6|119
1762516200000|2025-11-07 11:50:00|11559.3|11558.7|11560.7|11559.8|11561.2|11560.6|11558.5|11557.9|144
1762516500000|2025-11-07 11:55:00|11560.5|11559.6|11558.6|11558|11560.7|11559.8|11556.9|11556.3|183
1762516800000|2025-11-07 12:00:00|11558.5|11557.9|11558.9|11558|11559.7|11558.9|11556.1|11555.2|238
1762517100000|2025-11-07 12:05:00|11558.7|11557.8|11558.2|11557.6|11559.8|11558.9|11557.8|11557.1|120
1762517400000|2025-11-07 12:10:00|11558.1|11557.5|11564.6|11564|11564.6|11564|11558.1|11557.5|177
1762517700000|2025-11-07 12:15:00|11564.5|11563.9|11564.5|11563.9|11564.9|11564.1|11562.2|11561.4|187
1762518000000|2025-11-07 12:20:00|11564.4|11563.8|11563.4|11562.5|11565.6|11564.8|11563.2|11562.3|179
1762518300000|2025-11-07 12:25:00|11563.3|11562.4|11560.7|11560.1|11563.4|11562.5|11560.5|11559.9|93
1762518600000|2025-11-07 12:30:00|11560.4|11559.8|11558.4|11557.5|11560.4|11559.8|11555|11554.2|252
1762518900000|2025-11-07 12:35:00|11558.1|11557.2|11556.4|11555.5|11559.2|11558.6|11556.3|11555.4|220
1762519200000|2025-11-07 12:40:00|11556.6|11556|11558.7|11558.1|11558.7|11558.1|11556.5|11555.6|107
1762519500000|2025-11-07 12:45:00|11558.5|11557.9|11556.9|11556.3|11559.1|11558.5|11556.2|11555.6|136
1762519800000|2025-11-07 12:50:00|11556.8|11556.2|11557.3|11556.7|11558.7|11558.1|11556.6|11556|128
1762520100000|2025-11-07 12:55:00|11557.2|11556.6|11556.4|11555.8|11557.2|11556.6|11554.2|11553.6|258
1762520400000|2025-11-07 13:00:00|11556.5|11555.9|11562.4|11561.8|11562.5|11561.9|11556.1|11555.5|245
1762520700000|2025-11-07 13:05:00|11562.3|11561.7|11560.5|11559.9|11563.9|11563.3|11559.7|11559.1|243
1762521000000|2025-11-07 13:10:00|11560.6|11560|11562.8|11562.2|11564.2|11563.6|11560.6|11560|161
1762521300000|2025-11-07 13:15:00|11562.9|11562.3|11566.9|11566.3|11567|11566.4|11562.7|11562.1|180
1762521600000|2025-11-07 13:20:00|11567|11566.4|11568.1|11567.2|11569.6|11569|11565.9|11565|209
1762521900000|2025-11-07 13:25:00|11568.2|11567.3|11568.2|11566.1|11569.9|11569.1|11566.1|11565.2|174
1762522200000|2025-11-07 13:30:00|11568.3|11566.2|11563.9|11563.3|11569.1|11568.2|11562.7|11562.1|411
1762522500000|2025-11-07 13:35:00|11564|11563.4|11565.7|11565.1|11567.1|11566.2|11563.6|11563|302
1762522800000|2025-11-07 13:40:00|11565.8|11565.2|11568|11567.1|11569.6|11569|11564.7|11563.8|309
1762523100000|2025-11-07 13:45:00|11568.1|11567.2|11563.4|11562.8|11569.6|11568.9|11563.4|11562.8|257
1762523400000|2025-11-07 13:50:00|11563.3|11562.7|11565.2|11564.3|11565.7|11564.8|11562.7|11561.8|255
1762523700000|2025-11-07 13:55:00|11565.6|11564.7|11568.1|11567.2|11569.2|11568.5|11565.3|11564.4|338
1762524000000|2025-11-07 14:00:00|11568.2|11567.3|11570|11569.4|11571.5|11570.6|11565.7|11565.1|335
1762524300000|2025-11-07 14:05:00|11569.9|11569.3|11572.4|11571.8|11573|11572.4|11569.9|11569.3|266
1762524600000|2025-11-07 14:10:00|11572.5|11571.9|11573.6|11573|11574.4|11573.6|11570.5|11569.9|186
1762524900000|2025-11-07 14:15:00|11573.7|11573.1|11571.2|11570.6|11574.6|11574|11571|11570.4|163
1762525200000|2025-11-07 14:20:00|11570.8|11570.2|11571.2|11570.6|11572.4|11571.8|11570.4|11569.8|140
1762525500000|2025-11-07 14:25:00|11571.4|11570.8|11573.5|11572.9|11574.8|11574.2|11571.4|11570.8|145
1762525800000|2025-11-07 14:30:00|11573.6|11573|11572.8|11572.2|11574.3|11573.7|11571.3|11570.7|287
1762526100000|2025-11-07 14:35:00|11572.7|11572.1|11572.3|11571.4|11573.5|11572.9|11571.7|11571.1|298
1762526400000|2025-11-07 14:40:00|11572.1|11571.2|11572.1|11571.5|11572.9|11572.3|11570.6|11570|321
1762526700000|2025-11-07 14:45:00|11572.2|11571.6|11575.1|11574.5|11576.4|11575.8|11571.3|11570.4|276
1762527000000|2025-11-07 14:50:00|11575.2|11574.6|11575.7|11575.1|11578.8|11578.2|11574.7|11574.1|240
1762527300000|2025-11-07 14:55:00|11575.6|11575|11576.1|11570.6|11576.3|11575.6|11574.1|11570.6|242
1762527600000|2025-11-07 15:00:00|11576.7|11570.9|11587.1|11586.5|11587.1|11586.5|11574.5|11570.9|558
1762527900000|2025-11-07 15:05:00|11587|11586.4|11586.4|11585.8|11589.8|11589.2|11585.9|11585|507
1762528200000|2025-11-07 15:10:00|11586.5|11585.9|11584|11583.4|11587.6|11587|11583.3|11582.7|354
1762528500000|2025-11-07 15:15:00|11583.9|11583.3|11584.6|11584|11584.8|11584.2|11582.1|11581.5|209
1762528800000|2025-11-07 15:20:00|11584.7|11584.1|11585.5|11584.9|11586.9|11586.3|11584|11583.3|231
1762529100000|2025-11-07 15:25:00|11585.4|11584.8|11584|11583.4|11585.4|11584.8|11583.4|11582.6|239
1762529400000|2025-11-07 15:30:00|11583.9|11583.3|11589.7|11589.1|11589.7|11589.1|11582.8|11582|324
1762529700000|2025-11-07 15:35:00|11589.8|11589.2|11586.4|11585.8|11591.7|11591.1|11585.9|11585.3|293
1762530000000|2025-11-07 15:40:00|11586.3|11585.7|11580.7|11580.1|11586.3|11585.7|11580.5|11579.9|268
1762530300000|2025-11-07 15:45:00|11580.4|11579.8|11582.6|11582|11583.4|11582.8|11579.3|11578.7|287
1762530600000|2025-11-07 15:50:00|11582.5|11581.9|11575.7|11575.1|11583.6|11583|11575.4|11574.8|279
1762530900000|2025-11-07 15:55:00|11575.8|11575.2|11572.2|11571.6|11577.1|11576.5|11571.9|11571.3|567
1762531200000|2025-11-07 16:00:00|11572.6|11572|11575.4|11574.8|11575.4|11574.8|11571.8|11571.2|382
1762531500000|2025-11-07 16:05:00|11575.5|11574.9|11575.9|11575.3|11577.9|11577|11574|11573.4|150
1762531800000|2025-11-07 16:10:00|11576.2|11575.6|11579.5|11578.6|11580.7|11579.8|11576.2|11575.6|140
1762532100000|2025-11-07 16:15:00|11579.4|11578.8|11576.6|11576|11581.3|11580.7|11576.1|11575.5|199
1762532400000|2025-11-07 16:20:00|11576.7|11576.1|11579.6|11578.7|11579.6|11578.7|11576.2|11575.6|169
1762532700000|2025-11-07 16:25:00|11579.7|11579.1|11581.7|11581.1|11582|11581.4|11579.2|11578.6|101
1762533000000|2025-11-07 16:30:00|11581.9|11581.3|11580.7|11580.1|11582.6|11582|11580.5|11579.9|178
1762533300000|2025-11-07 16:35:00|11580.8|11580.2|11578.9|11578.3|11582.3|11581.5|11577.5|11576.6|160
1762533600000|2025-11-07 16:40:00|11579|11578.4|11578.5|11577.9|11579|11578.4|11576.6|11576|111
1762533900000|2025-11-07 16:45:00|11578.8|11578.2|11578.8|11578.2|11579.6|11578.8|11578|11577.4|109
1762534200000|2025-11-07 16:50:00|11579.2|11578.6|11581.3|11580.7|11581.8|11581.1|11578.7|11577.8|119
1762534500000|2025-11-07 16:55:00|11581.4|11580.8|11578.2|11577.6|11582|11581.4|11577.8|11577.2|168
1762534800000|2025-11-07 17:00:00|11578.1|11577.5|11577.6|11577|11578.3|11577.7|11575.6|11574.9|149
1762535100000|2025-11-07 17:05:00|11577.7|11577.1|11577.5|11576.6|11579.5|11578.9|11576.1|11575.2|144
1762535400000|2025-11-07 17:10:00|11577.7|11576.8|11573.9|11573.3|11577.7|11576.8|11573.7|11573.1|199
1762535700000|2025-11-07 17:15:00|11574|11573.4|11572.6|11572|11575.1|11574.5|11572.1|11571.5|209
1762536000000|2025-11-07 17:20:00|11572.8|11572.2|11575.3|11574.7|11575.8|11575.2|11572.7|11572.1|94
1762536300000|2025-11-07 17:25:00|11575.4|11574.8|11578.1|11577.5|11578.5|11577.7|11575.4|11574.8|103
1762536600000|2025-11-07 17:30:00|11578|11577.4|11576.4|11575.8|11578.4|11577.8|11575.6|11575|80
1762536900000|2025-11-07 17:35:00|11576.6|11576|11578.5|11577.9|11578.6|11578|11575.5|11574.9|114
1762537200000|2025-11-07 17:40:00|11578.6|11578|11579.8|11579.2|11579.9|11579.3|11578.2|11577.6|79
1762537500000|2025-11-07 17:45:00|11580|11579.4|11579.3|11578.7|11580.9|11580.3|11579.1|11578.4|124
1762537800000|2025-11-07 17:50:00|11579.2|11578.6|11579.9|11579.3|11580.4|11579.8|11579.2|11578.6|80
1762538100000|2025-11-07 17:55:00|11580|11579.4|11581|11580.4|11582.7|11582.1|11580|11579.4|165
1762538400000|2025-11-07 18:00:00|11581.1|11580.5|11582.5|11581.9|11582.5|11581.9|11580.8|11580.2|120
1762538700000|2025-11-07 18:05:00|11582.6|11582|11582|11581.4|11583.6|11583|11582|11581.4|85
1762539000000|2025-11-07 18:10:00|11581.9|11581.3|11576.6|11576|11582|11581.4|11576.4|11575.8|112
1762539300000|2025-11-07 18:15:00|11576.4|11575.8|11572.8|11572.2|11577.1|11576.3|11572.8|11572.2|111
1762539600000|2025-11-07 18:20:00|11573|11572.4|11573.3|11572.7|11573.8|11573.2|11572.4|11571.8|75
1762539900000|2025-11-07 18:25:00|11573.2|11572.6|11572.1|11571.5|11573.2|11572.6|11571.8|11571.2|89
1762540200000|2025-11-07 18:30:00|11572.2|11571.6|11572.4|11571.8|11573.5|11572.9|11571|11570.4|96
1762540500000|2025-11-07 18:35:00|11572.5|11571.9|11573.5|11572.9|11574.3|11573.7|11572.1|11571.5|78
1762540800000|2025-11-07 18:40:00|11573.7|11573.1|11572.8|11572.2|11574|11573.4|11572.7|11572.1|89
1762541100000|2025-11-07 18:45:00|11572.9|11572.3|11571.2|11570.6|11573.7|11573.1|11570.2|11569.4|96
1762541400000|2025-11-07 18:50:00|11571.3|11570.7|11570.1|11569.5|11572|11571.2|11568.7|11568.1|101
1762541700000|2025-11-07 18:55:00|11570.2|11569.6|11568.5|11567.9|11571.2|11570.6|11567.8|11567.2|125
1762542000000|2025-11-07 19:00:00|11568|11567.4|11569|11568.4|11569.1|11568.5|11566.6|11566|160
1762542300000|2025-11-07 19:05:00|11568.9|11568.3|11570.9|11570.3|11571.9|11571|11568.5|11567.9|115
1762542600000|2025-11-07 19:10:00|11571|11570.4|11572.2|11571.6|11572.5|11571.7|11570.5|11569.9|99
1762542900000|2025-11-07 19:15:00|11571.6|11571|11572.9|11572|11573|11572.1|11571.4|11570.8|50
1762543200000|2025-11-07 19:20:00|11573.1|11572.2|11570.1|11569.5|11573.3|11572.4|11569.9|11569.3|79
1762543500000|2025-11-07 19:25:00|11570|11569.4|11568.4|11567.8|11570.9|11570.3|11568.2|11567.6|75
1762543800000|2025-11-07 19:30:00|11567.9|11567.3|11566.2|11565.6|11568.8|11568.2|11566|11565.4|129
1762544100000|2025-11-07 19:35:00|11566.4|11565.8|11565.8|11565.2|11566.6|11566|11564.5|11563.9|145
1762544400000|2025-11-07 19:40:00|11565.4|11564.8|11561.9|11561.3|11565.6|11565|11561.7|11561.1|143
1762544700000|2025-11-07 19:45:00|11561.8|11561.2|11556.6|11556|11563.4|11562.8|11556.1|11555.5|241
1762545000000|2025-11-07 19:50:00|11557.2|11556.6|11562.5|11561.9|11563.7|11563.1|11557.2|11556.6|141
1762545300000|2025-11-07 19:55:00|11561.9|11561.3|11559.8|11559.2|11561.9|11561.3|11559.1|11558.5|162
1762545600000|2025-11-07 20:00:00|11559.6|11559|11559|11558.4|11560.5|11559.9|11558.3|11557.7|120
1762545900000|2025-11-07 20:05:00|11558.7|11558.1|11562.5|11561.9|11563.2|11562.6|11558.2|11557.6|191
1762546200000|2025-11-07 20:10:00|11562.6|11562|11564.1|11563.5|11564.7|11564.1|11561.1|11560.5|113
1762546500000|2025-11-07 20:15:00|11564.2|11563.6|11564.6|11564|11565.2|11564.6|11563.4|11562.8|103
1762546800000|2025-11-07 20:20:00|11564.5|11563.9|11564.5|11563.9|11565.6|11565|11563.7|11563.1|107
1762547100000|2025-11-07 20:25:00|11564.7|11564.1|11563.3|11562.7|11565|11564.4|11562.6|11562|98
1762547400000|2025-11-07 20:30:00|11563.2|11562.6|11563.9|11563.3|11564.8|11564.2|11563|11562.4|88
1762547700000|2025-11-07 20:35:00|11564.4|11563.8|11565.9|11565.3|11566|11565.4|11564.4|11563.8|69
1762548000000|2025-11-07 20:40:00|11566|11565.4|11566.5|11565.9|11566.8|11566.2|11565.4|11564.8|66
1762548300000|2025-11-07 20:45:00|11566.4|11565.8|11565.7|11565.1|11567.2|11566.6|11565.6|11565|75
1762548600000|2025-11-07 20:50:00|11565.6|11565|11565.4|11564.8|11565.9|11565.3|11564.5|11563.6|100
1762548900000|2025-11-07 20:55:00|11565.3|11564.7|11564.6|11564|11565.6|11565|11564.1|11563.4|93
1762549200000|2025-11-07 21:00:00|11564.8|11564.2|11566|11565.1|11566.2|11565.3|11564.8|11563.9|76
1762549500000|2025-11-07 21:05:00|11566.1|11565.2|11567|11566.1|11567.1|11566.2|11565.9|11565|59
1762549800000|2025-11-07 21:10:00|11567.1|11566.2|11566.8|11565.9|11567.6|11566.7|11566.8|11565.9|31
1762550100000|2025-11-07 21:15:00|11566.9|11566|11567.2|11566.3|11567.4|11566.5|11566.9|11566|31
1762550400000|2025-11-07 21:20:00|11566.9|11566|11565.8|11564.9|11566.9|11566|11565.8|11564.9|59
1762550700000|2025-11-07 21:25:00|11565.9|11565|11566.3|11565.4|11566.9|11566|11565.3|11564.4|102
1762551000000|2025-11-07 21:30:00|11566.5|11565.6|11566.2|11565.3|11567.1|11566.2|11564.9|11564|63
1762551300000|2025-11-07 21:35:00|11566|11565.1|11565.5|11564.6|11566.3|11565.4|11564.8|11563.9|43
1762551600000|2025-11-07 21:40:00|11565.6|11564.7|11564.3|11563.4|11565.9|11565|11564.3|11563.4|72
1762551900000|2025-11-07 21:45:00|11564.4|11563.5|11561.7|11560.8|11564.4|11563.5|11561.3|11560.4|242
1762552200000|2025-11-07 21:50:00|11561.5|11560.6|11564.6|11563.7|11566.2|11564.1|11560.4|11558.4|307
1762552500000|2025-11-07 21:55:00|11564.7|11563.2|11568.3|11561.7|11569.2|11563.6|11563.3|11558.4|360
1762722000000|2025-11-09 21:00:00|11564.8|11558.5|11566.2|11558.8|11568.4|11560|11564.8|11556.3|7
1762722600000|2025-11-09 21:10:00|11564.9|11559.3|11564.9|11559.3|11564.9|11559.3|11564.9|11559.3|1
1762722900000|2025-11-09 21:15:00|11564.8|11559.2|11565.1|11558|11565.6|11559.2|11562.1|11556.9|11
1762723200000|2025-11-09 21:20:00|11563.8|11557.9|11566.2|11557.8|11566.2|11558.1|11563.8|11557.8|4
1762723500000|2025-11-09 21:25:00|11565|11557.5|11562.9|11557.3|11566.1|11560.3|11562.9|11557.1|20
1762723800000|2025-11-09 21:30:00|11562.8|11557.2|11563.2|11557.3|11563.2|11557.3|11562.8|11555.8|10
1762724100000|2025-11-09 21:35:00|11563.1|11557.4|11563|11557|11563.1|11557.5|11562.2|11557|9
1762724400000|2025-11-09 21:40:00|11562.9|11558.4|11564.2|11557.3|11565.7|11559.5|11561.4|11556.9|15
1762724700000|2025-11-09 21:45:00|11563.3|11556.4|11561.2|11554.8|11564.4|11556.4|11560.6|11551.7|20
1762725000000|2025-11-09 21:50:00|11563.7|11551.7|11563|11551|11563.8|11557.4|11559|11551|41
1762725300000|2025-11-09 21:55:00|11563.3|11550.7|11565.1|11554.9|11565.6|11558.7|11559.6|11550.7|24
1762725600000|2025-11-09 22:00:00|11565.6|11554.7|11562|11555.5|11565.6|11556.7|11562|11554.7|8
1762725900000|2025-11-09 22:05:00|11561.8|11555.8|11562.3|11556.8|11563.2|11557|11561.8|11555.8|23
1762726200000|2025-11-09 22:10:00|11562.6|11557.9|11562.5|11558.1|11563.2|11558.1|11562.4|11557.2|12
1762726500000|2025-11-09 22:15:00|11563.1|11557.8|11562.4|11558.1|11563.1|11558.1|11562.4|11557.8|10
1762726800000|2025-11-09 22:20:00|11562.3|11558.2|11562.5|11557.3|11563.5|11558.2|11562.3|11556.9|9
1762727100000|2025-11-09 22:25:00|11563.5|11556.9|11560.7|11556.4|11563.5|11557.4|11560.7|11556.4|6
1762727400000|2025-11-09 22:30:00|11561.4|11556.8|11560|11556.3|11561.4|11556.8|11560|11556.3|21
1762727700000|2025-11-09 22:35:00|11558.6|11556.2|11558.4|11555.6|11559.8|11556.2|11558.4|11555.2|16
1762728000000|2025-11-09 22:40:00|11557.9|11555.1|11557.5|11555.3|11559.1|11555.7|11557.2|11554.7|21
1762728300000|2025-11-09 22:45:00|11557.6|11555.4|11557.1|11554.9|11557.9|11555.5|11557|11554.4|16
1762728600000|2025-11-09 22:50:00|11557.5|11554.3|11557.2|11555|11558.4|11555.1|11556.9|11554.3|18
1762728900000|2025-11-09 22:55:00|11558.2|11554.5|11562.1|11555.5|11563.2|11556.7|11557.1|11554.5|47
1762729200000|2025-11-09 23:00:00|11563.3|11556.7|11554.2|11551.8|11563.3|11556.7|11554.1|11551.2|289
1762729500000|2025-11-09 23:05:00|11553.9|11552.1|11551.2|11547.3|11554.2|11552.2|11547.5|11546.2|325
1762729800000|2025-11-09 23:10:00|11551.1|11547.4|11552.1|11547.7|11554.8|11549.9|11550.5|11547.1|460
1762730100000|2025-11-09 23:15:00|11552.4|11547.4|11548|11547.1|11552.8|11549.6|11546.9|11546|124
1762730400000|2025-11-09 23:20:00|11548.1|11547.2|11549.4|11548.5|11549.6|11548.7|11547.9|11547|52
1762730700000|2025-11-09 23:25:00|11549.6|11548.7|11548.5|11546.9|11549.9|11548.7|11547.8|11546.9|132
1762731000000|2025-11-09 23:30:00|11548.7|11547.2|11547.7|11546.8|11551.6|11549.8|11547.3|11546.2|273
1762731300000|2025-11-09 23:35:00|11548|11546.5|11547.8|11546.9|11550.6|11548.3|11547.3|11545.7|164
1762731600000|2025-11-09 23:40:00|11547.9|11547|11544.9|11543.6|11547.9|11547|11543.4|11542.2|153
1762731900000|2025-11-09 23:45:00|11545|11543.7|11543.6|11542.5|11545|11544|11542.7|11541.5|342
1762732200000|2025-11-09 23:50:00|11543.3|11542.4|11543.7|11542.8|11544.7|11543.7|11543|11542.1|112
1762732500000|2025-11-09 23:55:00|11543.4|11542.5|11544.3|11543.4|11544.4|11543.5|11542.9|11542|70
1762732800000|2025-11-10 00:00:00|11544.5|11543.6|11550|11549.1|11561.3|11559.6|11543.9|11543|428
1762733100000|2025-11-10 00:05:00|11550.1|11549.2|11547.5|11546.9|11553.1|11552.5|11546.9|11546.3|208
1762733400000|2025-11-10 00:10:00|11547.4|11546.8|11550.7|11549.8|11552.8|11551.9|11547.2|11546.6|171
1762733700000|2025-11-10 00:15:00|11550.1|11549.2|11549.3|11548.7|11552.2|11551.6|11549.3|11548.7|127
1762734000000|2025-11-10 00:20:00|11548.8|11548.2|11553|11552.4|11553.3|11552.7|11547.6|11547|149
1762734300000|2025-11-10 00:25:00|11552.9|11552.3|11552.6|11552|11554.9|11554.3|11551.6|11550.9|132
1762734600000|2025-11-10 00:30:00|11553|11552.4|11555.1|11554.5|11555.7|11555.1|11552.6|11552|117
1762734900000|2025-11-10 00:35:00|11555.2|11554.6|11554.1|11553.5|11555.2|11554.6|11553.6|11552.7|101
1762735200000|2025-11-10 00:40:00|11553.6|11553|11553.7|11553.1|11554.3|11553.7|11551.8|11551|134
1762735500000|2025-11-10 00:45:00|11553.8|11553.2|11556.1|11555.5|11557|11556.4|11553.7|11553.1|132
1762735800000|2025-11-10 00:50:00|11556.2|11555.6|11554.2|11553.6|11556.9|11556.3|11554|11553.4|174
1762736100000|2025-11-10 00:55:00|11554.4|11553.8|11554.8|11553.9|11556|11555.4|11553.8|11552.9|139
1762736400000|2025-11-10 01:00:00|11554.7|11553.8|11548|11547.4|11554.8|11554.2|11546.8|11546.2|244
1762736700000|2025-11-10 01:05:00|11548.1|11547.5|11551.8|11551.2|11552.3|11551.4|11547.9|11547.3|111
1762737000000|2025-11-10 01:10:00|11551.9|11551.3|11553.5|11552.6|11556|11555.4|11551.9|11551.3|147
1762737300000|2025-11-10 01:15:00|11553.7|11552.8|11554.6|11554|11556.3|11555.4|11553.5|11552.6|110
1762737600000|2025-11-10 01:20:00|11554.7|11554.1|11560.1|11559.5|11560.1|11559.5|11554.5|11553.9|120
1762737900000|2025-11-10 01:25:00|11560|11559.4|11558.6|11558|11560.2|11559.6|11557.3|11556.7|124
1762738200000|2025-11-10 01:30:00|11558.5|11557.9|11558.3|11557.4|11559.4|11558.6|11556.8|11556.2|113
1762738500000|2025-11-10 01:35:00|11558.4|11557.5|11558.1|11557.5|11559.7|11559.1|11557.6|11557|127
1762738800000|2025-11-10 01:40:00|11558.3|11557.7|11558.8|11558.2|11559.1|11558.5|11557.4|11556.7|67
1762739100000|2025-11-10 01:45:00|11558.6|11558|11559.6|11559|11561|11560.4|11558.4|11557.8|92
1762739400000|2025-11-10 01:50:00|11559.5|11558.9|11559|11558.4|11559.5|11558.9|11557|11556.4|92
1762739700000|2025-11-10 01:55:00|11559.1|11558.5|11558.7|11558.1|11560.2|11559.6|11557.6|11557|120
1762740000000|2025-11-10 02:00:00|11558.5|11557.9|11557.7|11557.1|11559.4|11558.5|11556.3|11555.7|91
1762740300000|2025-11-10 02:05:00|11557.6|11557|11556|11555.4|11557.8|11557.2|11555.2|11554.3|69
1762740600000|2025-11-10 02:10:00|11556.2|11555.3|11556.6|11555.7|11557.2|11556.5|11555.3|11554.7|118
1762740900000|2025-11-10 02:15:00|11556.8|11555.9|11557.3|11556.7|11557.6|11557|11555.7|11554.8|85
1762741200000|2025-11-10 02:20:00|11557.1|11556.5|11559.4|11558.8|11559.5|11558.9|11556.9|11556.3|63
1762741500000|2025-11-10 02:25:00|11559.3|11558.7|11558.5|11557.9|11560.4|11559.6|11558.5|11557.9|67
1762741800000|2025-11-10 02:30:00|11558.6|11558|11558.5|11557.6|11558.7|11558.1|11556.2|11555.6|68
1762742100000|2025-11-10 02:35:00|11558.4|11557.5|11559|11558.1|11559.9|11559|11557.7|11557|76
1762742400000|2025-11-10 02:40:00|11558.9|11558|11559.5|11558.9|11561.3|11560.7|11558.7|11557.8|86
1762742700000|2025-11-10 02:45:00|11559.6|11559|11559.2|11558.6|11559.6|11559|11558.4|11557.8|54
1762743000000|2025-11-10 02:50:00|11559.3|11558.7|11558.8|11557.9|11559.8|11559|11558.5|11557.6|58
1762743300000|2025-11-10 02:55:00|11558.4|11557.5|11558.1|11557.5|11558.5|11557.9|11557.5|11556.9|61
1762743600000|2025-11-10 03:00:00|11558|11557.4|11557.4|11556.8|11558.8|11558.2|11557.4|11556.7|61
1762743900000|2025-11-10 03:05:00|11557|11556.4|11556.4|11555.8|11557.1|11556.5|11555.5|11554.9|61
1762744200000|2025-11-10 03:10:00|11556.6|11556|11558.1|11557.5|11558.5|11557.8|11556.6|11556|70
1762744500000|2025-11-10 03:15:00|11558.4|11557.6|11554.9|11554|11558.5|11557.6|11554.9|11554|78
1762744800000|2025-11-10 03:20:00|11554.8|11553.9|11556|11555.1|11556.1|11555.4|11554.3|11553.5|72
1762745100000|2025-11-10 03:25:00|11555.9|11555|11554.7|11554.1|11556|11555.4|11554.4|11553.8|82
1762745400000|2025-11-10 03:30:00|11554.8|11554.2|11553.8|11553.2|11555.9|11555.3|11553.5|11552.9|71
1762745700000|2025-11-10 03:35:00|11553.7|11553.1|11553.1|11552.5|11553.7|11553.1|11551.6|11550.9|104
1762746000000|2025-11-10 03:40:00|11552.6|11552.2|11552.7|11551.8|11553.9|11553.2|11552|11551.1|75
1762746300000|2025-11-10 03:45:00|11552.8|11551.9|11553|11552.4|11554.2|11553.6|11552.2|11551.6|52
1762746600000|2025-11-10 03:50:00|11553.1|11552.5|11554.4|11553.5|11554.6|11553.7|11553|11552.2|32
1762746900000|2025-11-10 03:55:00|11554.5|11553.6|11555.2|11554.6|11555.5|11554.7|11554.1|11553.2|55
1762747200000|2025-11-10 04:00:00|11555.5|11554.9|11558.7|11557.8|11559.8|11559.2|11555.5|11554.9|94
1762747500000|2025-11-10 04:05:00|11558.2|11557.3|11557|11556.4|11558.7|11558|11556.8|11556.2|64
1762747800000|2025-11-10 04:10:00|11557.1|11556.5|11557.3|11556.7|11557.7|11557.1|11556.1|11555.5|56
1762748100000|2025-11-10 04:15:00|11557.6|11557|11556.5|11555.9|11557.7|11557.1|11555.9|11555.3|57
1762748400000|2025-11-10 04:20:00|11556.7|11556.1|11557.5|11556.9|11558.1|11557.2|11556.4|11555.5|57
1762748700000|2025-11-10 04:25:00|11557.6|11557|11558.7|11557.8|11558.8|11557.9|11557.6|11557|47
1762749000000|2025-11-10 04:30:00|11558.8|11557.9|11559.5|11558.9|11561|11560.4|11558.7|11557.9|80
1762749300000|2025-11-10 04:35:00|11559.6|11559|11562.1|11561.5|11563.4|11562.5|11559.6|11559|73
1762749600000|2025-11-10 04:40:00|11562.2|11561.6|11560.2|11559.6|11562.6|11562|11560.2|11559.6|61
1762749900000|2025-11-10 04:45:00|11560|11559.4|11560.3|11559.7|11560.4|11559.8|11558.9|11558.1|58
1762750200000|2025-11-10 04:50:00|11560|11559.4|11561.9|11561.3|11561.9|11561.3|11559.4|11558.7|67
1762750500000|2025-11-10 04:55:00|11562|11561.4|11561.5|11560.9|11562.1|11561.5|11561.3|11560.7|56
1762750800000|2025-11-10 05:00:00|11561.4|11560.8|11561.7|11561.1|11562.5|11561.9|11560.9|11560.3|65
1762751100000|2025-11-10 05:05:00|11561.6|11561|11560.6|11560|11561.6|11561|11560.2|11559.6|51
1762751400000|2025-11-10 05:10:00|11560.5|11559.9|11558.5|11557.9|11560.6|11560|11558.3|11557.7|82
1762751700000|2025-11-10 05:15:00|11558.6|11558|11560.4|11559.5|11561|11560.1|11558|11557.4|81
1762752000000|2025-11-10 05:20:00|11560.2|11559.3|11563|11562.4|11563.1|11562.5|11560.2|11559.3|88
1762752300000|2025-11-10 05:25:00|11562.9|11562.3|11563.6|11563|11564.3|11563.5|11562.8|11561.9|66
1762752600000|2025-11-10 05:30:00|11563.7|11563.1|11564.1|11563.5|11564.9|11564.3|11563.7|11563.1|71
1762752900000|2025-11-10 05:35:00|11564|11563.4|11564.7|11564.1|11565.1|11564.3|11563.9|11563.3|31
1762753200000|2025-11-10 05:40:00|11564.6|11564|11566.1|11565.5|11566.6|11566|11564.4|11563.8|83
1762753500000|2025-11-10 05:45:00|11566.3|11565.7|11564.7|11564.1|11567.1|11566.5|11564.4|11563.8|69
1762753800000|2025-11-10 05:50:00|11564.6|11564|11563.7|11563.1|11564.9|11564.2|11563.2|11562.6|57
1762754100000|2025-11-10 05:55:00|11563.8|11563.2|11562.5|11561.9|11564.5|11563.9|11562.4|11561.8|74
1762754400000|2025-11-10 06:00:00|11562.4|11561.8|11562.9|11562.3|11564.1|11563.5|11562.2|11561.6|76
1762754700000|2025-11-10 06:05:00|11562.8|11562.2|11564.6|11564|11565.1|11564.5|11561.8|11561.2|77
1762755000000|2025-11-10 06:10:00|11564.5|11563.9|11564.3|11563.4|11564.9|11564.3|11564|11563.4|48
1762755300000|2025-11-10 06:15:00|11564.4|11563.5|11562.9|11562|11564.5|11563.6|11562.4|11561.7|68
1762755600000|2025-11-10 06:20:00|11562.7|11561.8|11560.9|11560.3|11563.4|11562.8|11560.9|11560.3|58
1762755900000|2025-11-10 06:25:00|11560.7|11560.1|11562.2|11561.6|11562.3|11561.7|11560.3|11559.7|79
1762756200000|2025-11-10 06:30:00|11562|11561.4|11561.4|11560.8|11563.2|11562.6|11561|11560.4|79
1762756500000|2025-11-10 06:35:00|11561.3|11560.7|11559.8|11559.2|11561.3|11560.7|11558.3|11557.7|128
1762756800000|2025-11-10 06:40:00|11559.9|11559.3|11560|11559.4|11560.1|11559.5|11558.4|11557.8|89
1762757100000|2025-11-10 06:45:00|11559.9|11559.3|11555|11554.4|11560.6|11560|11553.6|11553|219
1762757400000|2025-11-10 06:50:00|11554.9|11554.3|11553.2|11552.6|11556.4|11555.8|11552.9|11552.3|159
1762757700000|2025-11-10 06:55:00|11553.3|11552.7|11554.5|11553.9|11554.7|11554.1|11552|11551.4|94
1762758000000|2025-11-10 07:00:00|11554.4|11553.8|11555.7|11555.1|11557.9|11557.1|11554.3|11553.7|166
1762758300000|2025-11-10 07:05:00|11555.5|11554.9|11559.3|11558.7|11560|11559.4|11555.5|11554.8|193
1762758600000|2025-11-10 07:10:00|11559.4|11558.8|11559.3|11558.7|11561.9|11561.2|11559|11558.4|136
1762758900000|2025-11-10 07:15:00|11559.2|11558.6|11557.2|11556.6|11559.7|11559.1|11556.8|11555.9|151
1762759200000|2025-11-10 07:20:00|11556.7|11556.1|11558.7|11558.1|11559.1|11558.5|11553.7|11553.1|179
1762759500000|2025-11-10 07:25:00|11558.8|11558.2|11561.2|11560.6|11561.9|11561.3|11558.8|11558.2|116
1762759800000|2025-11-10 07:30:00|11561.4|11560.8|11567.2|11566.6|11567.6|11566.8|11561.3|11560.7|225
1762760100000|2025-11-10 07:35:00|11567.3|11566.7|11570.9|11570.3|11571.3|11570.7|11567.3|11566.7|161
1762760400000|2025-11-10 07:40:00|11571|11570.4|11570.7|11570.1|11571.6|11571|11570|11569.4|139
1762760700000|2025-11-10 07:45:00|11570.8|11570.2|11571.4|11570.8|11572.6|11572|11569.8|11569.2|96
1762761000000|2025-11-10 07:50:00|11571.3|11570.7|11567.7|11567.1|11571.9|11571.3|11566.7|11566.1|146
1762761300000|2025-11-10 07:55:00|11567.6|11567|11568.2|11567.6|11569.5|11568.9|11565.5|11564.6|216
1762761600000|2025-11-10 08:00:00|11568.1|11567.5|11572.7|11572.1|11572.7|11572.1|11565.7|11565.1|283
1762761900000|2025-11-10 08:05:00|11572.9|11572.3|11570.1|11569.5|11573.2|11572.6|11570|11569.4|191
1762762200000|2025-11-10 08:10:00|11570|11569.4|11571.8|11571.2|11572.4|11571.8|11569.9|11569.3|134
1762762500000|2025-11-10 08:15:00|11571.9|11571.3|11573.7|11573.1|11577.4|11576.8|11571.9|11571.3|225
1762762800000|2025-11-10 08:20:00|11573.8|11573.2|11573.9|11573.3|11576.1|11575.5|11573.5|11572.9|187
1762763100000|2025-11-10 08:25:00|11573.8|11573.2|11577.2|11576.6|11577.7|11577.1|11573.2|11572.6|149
1762763400000|2025-11-10 08:30:00|11577.3|11576.7|11580.9|11580|11581.3|11580.4|11576.7|11576.1|208
1762763700000|2025-11-10 08:35:00|11580.8|11579.9|11581.7|11581.1|11583.4|11582.7|11580.1|11579.5|221
1762764000000|2025-11-10 08:40:00|11581.9|11581.3|11578.6|11578|11582.4|11581.8|11578.4|11577.8|162
1762764300000|2025-11-10 08:45:00|11578.7|11578.1|11579.9|11579.3|11580.5|11579.9|11577|11576.4|180
1762764600000|2025-11-10 08:50:00|11580|11579.4|11579.1|11578.5|11581|11580.4|11576.8|11575.9|219
1762764900000|2025-11-10 08:55:00|11578.9|11578.3|11572.9|11572.3|11578.9|11578.3|11572.2|11571.6|231
1762765200000|2025-11-10 09:00:00|11573|11572.4|11571.4|11570.8|11574.4|11573.8|11570.7|11570.1|246
1762765500000|2025-11-10 09:05:00|11571.5|11570.6|11571.7|11571.1|11573.5|11572.9|11569.5|11568.9|175
1762765800000|2025-11-10 09:10:00|11571.8|11571.2|11568.2|11567.6|11571.8|11571.2|11567.4|11566.5|176
1762766100000|2025-11-10 09:15:00|11568.3|11567.7|11569|11568.4|11569.7|11569.1|11568.1|11567.5|166
1762766400000|2025-11-10 09:20:00|11569.2|11568.6|11567.2|11566.6|11569.2|11568.6|11564.6|11564|154
1762766700000|2025-11-10 09:25:00|11567.6|11567|11569.6|11569|11569.6|11569|11567|11566.4|117
1762767000000|2025-11-10 09:30:00|11569.4|11568.8|11567.6|11567|11570.1|11569.2|11566.7|11565.8|156
1762767300000|2025-11-10 09:35:00|11567.5|11566.9|11566.8|11565.9|11567.9|11567.1|11564.4|11563.5|163
1762767600000|2025-11-10 09:40:00|11566.9|11566|11571.9|11571.3|11572.3|11571.7|11565.8|11565.2|171
1762767900000|2025-11-10 09:45:00|11572|11571.4|11569.5|11568.9|11572.2|11571.6|11568.8|11568|135
1762768200000|2025-11-10 09:50:00|11570.4|11569.8|11569.8|11569.2|11572.1|11571.5|11569.1|11568.5|113
1762768500000|2025-11-10 09:55:00|11569.9|11569.3|11568.9|11568.3|11570.1|11569.5|11568.2|11567.6|147
1762768800000|2025-11-10 10:00:00|11568.7|11568.1|11569.2|11568.6|11572.2|11571.3|11567.1|11566.5|173
1762769100000|2025-11-10 10:05:00|11569.3|11568.7|11570.9|11570|11571.3|11570.4|11568.2|11567.5|144
1762769400000|2025-11-10 10:10:00|11570.8|11569.9|11571.8|11570.9|11572|11571.2|11568.6|11568|160
1762769700000|2025-11-10 10:15:00|11572|11571.1|11567.6|11566.7|11572|11571.4|11567.2|11566.6|105
1762770000000|2025-11-10 10:20:00|11567.3|11566.9|11568.3|11567.7|11568.9|11568.3|11566.3|11565.4|142
1762770300000|2025-11-10 10:25:00|11568.2|11567.6|11565.6|11565|11569.2|11568.6|11565.5|11564.9|123
1762770600000|2025-11-10 10:30:00|11565.7|11565.1|11562.7|11562.1|11565.9|11565.1|11561.7|11561.1|208
1762770900000|2025-11-10 10:35:00|11563.1|11562.5|11564|11563.4|11564.2|11563.6|11562.9|11562.3|123
1762771200000|2025-11-10 10:40:00|11563.9|11563.3|11561.8|11561.2|11564.2|11563.6|11561.6|11561|118
1762771500000|2025-11-10 10:45:00|11561.9|11561.3|11563.5|11562.9|11564.1|11563.5|11561.9|11561.2|103
1762771800000|2025-11-10 10:50:00|11563.4|11562.8|11562.6|11562|11563.6|11563|11562|11561.2|76
1762772100000|2025-11-10 10:55:00|11562.7|11562.1|11563.2|11562.6|11564.3|11563.7|11562.5|11561.9|114
1762772400000|2025-11-10 11:00:00|11563.1|11562.5|11557.9|11557.3|11563.2|11562.6|11557.9|11557.3|179
1762772700000|2025-11-10 11:05:00|11557.8|11557.2|11555.4|11554.8|11558.9|11558.3|11555.2|11554.6|162
1762773000000|2025-11-10 11:10:00|11555.6|11554.7|11556.7|11556.1|11557.6|11557|11554.1|11553.5|139
1762773300000|2025-11-10 11:15:00|11557|11556.4|11557.3|11556.7|11559.5|11558.9|11557|11556.4|146
1762773600000|2025-11-10 11:20:00|11557.4|11556.8|11558.8|11558.2|11560.1|11559.5|11557.4|11556.8|95
1762773900000|2025-11-10 11:25:00|11558.4|11557.8|11559.1|11558.5|11559.3|11558.7|11557.5|11556.9|84
1762774200000|2025-11-10 11:30:00|11559|11558.4|11559.6|11559|11560.3|11559.7|11558.5|11557.9|77
1762774500000|2025-11-10 11:35:00|11559.7|11559.1|11560.4|11559.8|11560.4|11559.8|11559|11558.4|91
1762774800000|2025-11-10 11:40:00|11560.5|11559.9|11561.6|11561|11563.2|11562.6|11560.5|11559.9|107
1762775100000|2025-11-10 11:45:00|11561.5|11560.9|11562.9|11562.3|11564.2|11563.6|11561.5|11560.9|92
1762775400000|2025-11-10 11:50:00|11562.8|11562.2|11562.1|11561.5|11564.5|11563.9|11562.1|11561.5|105
1762775700000|2025-11-10 11:55:00|11561.7|11561.1|11563.8|11563.2|11564.7|11564.1|11560.1|11559.5|149
1762776000000|2025-11-10 12:00:00|11563.7|11563.1|11564.9|11564.3|11565.1|11564.5|11563.2|11562.6|139
1762776300000|2025-11-10 12:05:00|11564.8|11564.2|11565.1|11564.5|11566.3|11565.7|11563.8|11563.2|102
1762776600000|2025-11-10 12:10:00|11564.9|11564.3|11567.4|11566.8|11567.8|11567.2|11563.4|11562.8|107
1762776900000|2025-11-10 12:15:00|11567.7|11567.1|11570.4|11569.8|11570.5|11569.9|11567|11566.4|101
1762777200000|2025-11-10 12:20:00|11570.3|11569.7|11573|11572.4|11573.4|11572.8|11569.7|11569.1|134
1762777500000|2025-11-10 12:25:00|11573.1|11572.5|11572.5|11571.9|11574.6|11574|11572.4|11571.8|154
1762777800000|2025-11-10 12:30:00|11572.6|11572|11571|11570.4|11575.9|11575.3|11570.7|11570.1|120
1762778100000|2025-11-10 12:35:00|11571.2|11570.6|11572.1|11571.5|11573.2|11572.6|11571.1|11570.5|68
1762778400000|2025-11-10 12:40:00|11572.4|11571.8|11568.6|11568|11572.4|11571.8|11568.6|11568|58
1762778700000|2025-11-10 12:45:00|11568.7|11568.1|11565|11564.4|11569.2|11568.6|11564.3|11563.4|142
1762779000000|2025-11-10 12:50:00|11564.9|11564.3|11569.1|11568.2|11570.2|11569.6|11564.9|11564.3|134
1762779300000|2025-11-10 12:55:00|11569.8|11569.2|11568.7|11568.1|11572.4|11571.8|11568.5|11567.6|218
1762779600000|2025-11-10 13:00:00|11568.8|11568.2|11568.7|11568.1|11570.6|11570|11567.1|11566.5|209
1762779900000|2025-11-10 13:05:00|11568.8|11568.2|11571.7|11571.1|11572.4|11571.8|11568.2|11567.6|172
1762780200000|2025-11-10 13:10:00|11571.5|11570.9|11572.1|11571.5|11572.7|11571.8|11570.5|11569.9|137
1762780500000|2025-11-10 13:15:00|11572|11571.1|11575.6|11575|11576.1|11575.5|11570.8|11569.9|156
1762780800000|2025-11-10 13:20:00|11575.5|11574.9|11577|11576.4|11577.9|11577.3|11574.9|11574.3|134
1762781100000|2025-11-10 13:25:00|11576.9|11576.3|11574.9|11574.3|11577.9|11577.3|11574.5|11573.6|134
1762781400000|2025-11-10 13:30:00|11575.1|11574.5|11572|11571.4|11575.5|11574.9|11571.9|11571.3|152
1762781700000|2025-11-10 13:35:00|11572.3|11571.7|11570.1|11569.2|11572.9|11572.3|11570|11569.2|147
1762782000000|2025-11-10 13:40:00|11570.2|11569.3|11569.9|11569.3|11571.2|11570.4|11567.9|11567|215
1762782300000|2025-11-10 13:45:00|11570|11569.4|11571|11570.1|11572.5|11571.9|11569.9|11569.2|174
1762782600000|2025-11-10 13:50:00|11570.8|11570.2|11569|11568.1|11571.7|11570.9|11567.8|11566.9|165
1762782900000|2025-11-10 13:55:00|11568.7|11568.2|11568.6|11568|11570.2|11569.4|11567.8|11567.2|201
1762783200000|2025-11-10 14:00:00|11568.5|11567.9|11564.9|11564.3|11568.7|11568.1|11564.9|11564.3|239
1762783500000|2025-11-10 14:05:00|11564.8|11564.2|11567.5|11566.9|11567.5|11566.9|11564.3|11563.7|181
1762783800000|2025-11-10 14:10:00|11567.6|11567|11564|11563.4|11568.7|11568|11563.7|11563.1|208
1762784100000|2025-11-10 14:15:00|11564.5|11563.6|11565.9|11565.3|11567|11566.4|11564.1|11563.5|162
1762784400000|2025-11-10 14:20:00|11566|11565.4|11565.8|11565.2|11567.5|11566.9|11565.6|11565|111
1762784700000|2025-11-10 14:25:00|11565.7|11565.1|11566.3|11565.7|11567.1|11566.5|11565|11564.4|125
1762785000000|2025-11-10 14:30:00|11565.8|11565.2|11562.7|11562.1|11565.8|11565.2|11560.4|11559.8|291
1762785300000|2025-11-10 14:35:00|11562.8|11562.2|11565.6|11565|11567.5|11566.9|11562.4|11561.8|243
1762785600000|2025-11-10 14:40:00|11565.7|11565.1|11563.7|11562.8|11567.3|11566.7|11563|11562.1|187
1762785900000|2025-11-10 14:45:00|11563.2|11562.3|11560.5|11559.9|11563.4|11562.8|11559.9|11559.3|205
1762786200000|2025-11-10 14:50:00|11560.6|11560|11560.6|11560|11563.1|11562.5|11559.9|11559.3|230
1762786500000|2025-11-10 14:55:00|11561.2|11560.6|11564.7|11564.1|11565.3|11564.7|11561|11560.4|218
1762786800000|2025-11-10 15:00:00|11564.8|11564.2|11564.8|11564.2|11567.6|11566.8|11564.1|11563.5|199
1762787100000|2025-11-10 15:05:00|11564.7|11564.1|11562.3|11561.7|11565.4|11564.8|11562.3|11561.7|189
1762787400000|2025-11-10 15:10:00|11562.4|11561.8|11561|11560.4|11563.2|11562.6|11559.6|11559|159
1762787700000|2025-11-10 15:15:00|11561.1|11560.5|11564|11563.4|11565.8|11565.2|11561.1|11560.5|172
1762788000000|2025-11-10 15:20:00|11563.8|11563.2|11564|11563.4|11566.1|11565.4|11563|11562.4|138
1762788300000|2025-11-10 15:25:00|11563.7|11563.1|11560.2|11559.6|11564|11563.4|11560|11559.4|167
1762788600000|2025-11-10 15:30:00|11560|11559.4|11554|11553.1|11560.9|11560.3|11553.6|11553|242
1762788900000|2025-11-10 15:35:00|11553.8|11552.9|11553.5|11552.9|11557|11556.4|11552.4|11551.6|228
1762789200000|2025-11-10 15:40:00|11553.4|11552.8|11552.3|11551.7|11553.8|11553.2|11550.4|11549.8|233
1762789500000|2025-11-10 15:45:00|11552.4|11551.8|11549.9|11549.3|11552.5|11551.9|11547.4|11546.8|220
1762789800000|2025-11-10 15:50:00|11550|11549.4|11548.6|11548|11551.2|11550.6|11548.6|11548|265
1762790100000|2025-11-10 15:55:00|11548.5|11547.9|11545.9|11545.3|11549.6|11549|11545.7|11545.1|401
1762790400000|2025-11-10 16:00:00|11546|11545.4|11547.3|11546.7|11551|11550.4|11544.9|11544.3|339
1762790700000|2025-11-10 16:05:00|11547.6|11547.1|11547.8|11546.9|11548.4|11547.6|11545.6|11545|198
1762791000000|2025-11-10 16:10:00|11548|11547.1|11552.7|11552.1|11553|11552.2|11547|11546.4|196
1762791300000|2025-11-10 16:15:00|11552.4|11551.8|11554.7|11554.1|11554.9|11554.3|11551.6|11551|231
1762791600000|2025-11-10 16:20:00|11554.6|11554|11552.8|11552.2|11555|11554.4|11552.4|11551.8|141
1762791900000|2025-11-10 16:25:00|11553.1|11552.1|11552.7|11552.1|11554.6|11553.9|11551.4|11550.5|155
1762792200000|2025-11-10 16:30:00|11552.8|11552.2|11553.7|11553.1|11554|11553.1|11551.2|11550.6|208
1762792500000|2025-11-10 16:35:00|11553.9|11553.3|11550.9|11550.3|11555.5|11554.9|11550.5|11549.9|157
1762792800000|2025-11-10 16:40:00|11550.8|11550.2|11547.5|11546.9|11550.8|11550.2|11547.4|11546.8|190
1762793100000|2025-11-10 16:45:00|11547.6|11547|11544.8|11544.2|11549.4|11548.8|11543.7|11543.1|145
1762793400000|2025-11-10 16:50:00|11545.4|11544.8|11544.3|11543.7|11546.5|11545.9|11543.4|11542.6|152
1762793700000|2025-11-10 16:55:00|11544.2|11543.6|11545.4|11544.8|11546|11545.1|11543.5|11542.9|220
1762794000000|2025-11-10 17:00:00|11545.5|11544.9|11546.6|11545.7|11548.1|11547.5|11541.3|11540.4|395
1762794300000|2025-11-10 17:05:00|11546.9|11546|11546.7|11546.1|11548.4|11547.8|11544.8|11544.2|228
1762794600000|2025-11-10 17:10:00|11546.8|11546.2|11545.8|11545.2|11547.5|11546.9|11544.3|11543.7|163
1762794900000|2025-11-10 17:15:00|11545.9|11545.3|11544.6|11544|11546.8|11546.2|11542.5|11541.9|160
1762795200000|2025-11-10 17:20:00|11544.5|11543.9|11546.4|11545.5|11546.6|11546|11544.5|11543.8|88
1762795500000|2025-11-10 17:25:00|11546.5|11545.6|11548.4|11547.8|11549|11548.3|11546.4|11545.5|127
1762795800000|2025-11-10 17:30:00|11548.3|11547.7|11550.4|11549.8|11550.4|11549.8|11548.2|11547.3|114
1762796100000|2025-11-10 17:35:00|11550.6|11550|11552.9|11552.3|11553.5|11552.9|11550.6|11550|152
1762796400000|2025-11-10 17:40:00|11552.8|11552.2|11553.7|11553.1|11554.2|11553.6|11552.1|11551.5|83
1762796700000|2025-11-10 17:45:00|11553.6|11553|11557.1|11556.5|11557.3|11556.7|11553.5|11552.9|140
1762797000000|2025-11-10 17:50:00|11557.3|11556.7|11557.2|11556.6|11559.1|11558.5|11556.9|11556.3|129
1762797300000|2025-11-10 17:55:00|11557.3|11556.7|11560.7|11560.1|11561.4|11560.7|11557.3|11556.7|165
1762797600000|2025-11-10 18:00:00|11560.8|11560.2|11562.1|11561.5|11562.7|11562.1|11560|11559.4|143
1762797900000|2025-11-10 18:05:00|11562|11561.4|11563.9|11563.3|11564.2|11563.6|11561.8|11561.2|103
1762798200000|2025-11-10 18:10:00|11563.8|11563.2|11561.2|11560.3|11564.9|11564.3|11561|11560.1|111
1762798500000|2025-11-10 18:15:00|11561.1|11560.2|11560.2|11559.6|11561.4|11560.8|11559.9|11559.3|95
1762798800000|2025-11-10 18:20:00|11560.3|11559.7|11561|11560.4|11561.5|11560.9|11559.7|11559.1|63
1762799100000|2025-11-10 18:25:00|11561.1|11560.5|11560.4|11559.8|11561.2|11560.6|11559|11558.4|80
1762799400000|2025-11-10 18:30:00|11560.2|11559.6|11562|11561.4|11562.8|11561.9|11560.2|11559.6|71
1762799700000|2025-11-10 18:35:00|11561.8|11561.2|11561.4|11560.8|11562.1|11561.5|11559.6|11559|76
1762800000000|2025-11-10 18:40:00|11561.1|11560.5|11561|11560.4|11561.9|11561.3|11560.6|11560|68
1762800300000|2025-11-10 18:45:00|11561.1|11560.5|11560.1|11559.5|11561.5|11560.9|11559.5|11558.9|92
1762800600000|2025-11-10 18:50:00|11559.9|11559.3|11559.5|11558.9|11560.3|11559.5|11559|11558.4|57
1762800900000|2025-11-10 18:55:00|11559.4|11558.8|11558.5|11557.9|11560.2|11559.6|11558.1|11557.5|102
1762801200000|2025-11-10 19:00:00|11558.6|11558|11560.7|11560.1|11561.3|11560.7|11558.1|11557.5|123
1762801500000|2025-11-10 19:05:00|11560.5|11559.9|11561|11560.1|11561.5|11560.6|11559.7|11559|83
1762801800000|2025-11-10 19:10:00|11560.9|11560.3|11562.3|11561.7|11563.4|11562.8|11560.9|11560.3|71
1762802100000|2025-11-10 19:15:00|11562.2|11561.6|11562.7|11562.1|11562.8|11562.2|11561.6|11561|59
1762802400000|2025-11-10 19:20:00|11562.6|11562|11561.5|11560.9|11563|11562.4|11561.4|11560.8|49
1762802700000|2025-11-10 19:25:00|11561.4|11560.8|11562.3|11561.7|11562.6|11562|11561.3|11560.7|76
1762803000000|2025-11-10 19:30:00|11562.1|11561.5|11562.2|11561.6|11563.5|11562.9|11561.9|11561.3|76
1762803300000|2025-11-10 19:35:00|11562.1|11561.5|11560.7|11560.1|11562.1|11561.5|11560|11559.4|64
1762803600000|2025-11-10 19:40:00|11560.6|11560|11561.5|11560.9|11562.4|11561.8|11560.5|11559.9|79
1762803900000|2025-11-10 19:45:00|11561.4|11560.8|11560.7|11560.1|11561.4|11560.8|11560.4|11559.8|45
1762804200000|2025-11-10 19:50:00|11560.8|11560.2|11561.3|11560.7|11562.4|11561.8|11560.7|11559.9|104
1762804500000|2025-11-10 19:55:00|11560.9|11560.3|11561.5|11560.9|11562.3|11561.7|11560|11559.4|106
1762804800000|2025-11-10 20:00:00|11561.4|11560.8|11562.7|11562.1|11563.6|11563|11561.1|11560.5|107
1762805100000|2025-11-10 20:05:00|11562.6|11562|11563.4|11562.8|11563.4|11562.8|11562.6|11562|36
1762805400000|2025-11-10 20:10:00|11563.5|11562.9|11563|11562.4|11564.2|11563.3|11562.6|11562|75
1762805700000|2025-11-10 20:15:00|11562.9|11562.3|11562.7|11562.1|11563.5|11562.8|11562.2|11561.6|110
1762806000000|2025-11-10 20:20:00|11562.6|11562|11563.1|11562.2|11563.1|11562.4|11561.1|11560.2|49
1762806300000|2025-11-10 20:25:00|11562.9|11562|11563|11562.4|11563.3|11562.6|11562.6|11561.8|54
1762806600000|2025-11-10 20:30:00|11562.9|11562.3|11563.4|11562.8|11563.6|11562.9|11562.7|11562.1|54
1762806900000|2025-11-10 20:35:00|11563.5|11562.9|11564.9|11564.3|11564.9|11564.3|11563.4|11562.8|57
1762807200000|2025-11-10 20:40:00|11564.8|11564.2|11563.8|11563.2|11565.2|11564.6|11563.8|11563.2|36
1762807500000|2025-11-10 20:45:00|11563.9|11563.3|11563.9|11563.3|11564.6|11564|11563.3|11562.7|43
1762807800000|2025-11-10 20:50:00|11563.8|11563.2|11563|11562.4|11564.6|11564|11563|11562.4|56
1762808100000|2025-11-10 20:55:00|11563.1|11562.5|11564.4|11563.8|11564.4|11563.8|11562.9|11562.3|83
1762808400000|2025-11-10 21:00:00|11564.2|11563.6|11563.7|11563.1|11564.3|11563.7|11563|11562.4|48
1762808700000|2025-11-10 21:05:00|11563.9|11563.3|11563.1|11562.5|11563.9|11563.3|11562.7|11562.1|30
1762809000000|2025-11-10 21:10:00|11562.8|11562.2|11562.8|11562.2|11563.1|11562.5|11562.7|11561.9|25
1762809300000|2025-11-10 21:15:00|11562.7|11562.1|11563.1|11562.5|11563.9|11563.3|11562.7|11562.1|35
1762809600000|2025-11-10 21:20:00|11563.2|11562.6|11563.1|11562.2|11563.2|11562.6|11562.7|11562.1|25
1762809900000|2025-11-10 21:25:00|11563|11562.1|11560.6|11560|11563.1|11562.2|11560.4|11559.8|31
1762810200000|2025-11-10 21:30:00|11560.5|11559.9|11558.9|11558.3|11561.4|11560.8|11558.9|11558.3|43
1762810500000|2025-11-10 21:35:00|11559.1|11558.5|11559.1|11558.5|11559.5|11558.9|11558.2|11557.6|38
1762810800000|2025-11-10 21:40:00|11559|11558.4|11558.5|11557.6|11559|11558.4|11558|11557.1|25
1762811100000|2025-11-10 21:45:00|11558.6|11557.7|11557.2|11556.3|11558.7|11557.8|11556.9|11556|41
1762811400000|2025-11-10 21:50:00|11557.4|11556.5|11556.7|11555.8|11557.9|11557|11555.5|11554.6|45
1762811700000|2025-11-10 21:55:00|11557|11555.5|11559|11555.9|11560|11558.1|11557|11555.5|232
1762812000000|2025-11-10 22:00:00|11560.2|11553.6|11560.1|11553.5|11560.2|11553.6|11560.1|11553.5|2
1762812300000|2025-11-10 22:05:00|11560.4|11553.8|11562.5|11555.9|11562.7|11556.1|11560.4|11553.8|33
1762812600000|2025-11-10 22:10:00|11562.4|11555.8|11562.5|11555.9|11562.5|11555.9|11562.2|11555.6|13
1762812900000|2025-11-10 22:15:00|11562.4|11555.8|11562.7|11556.1|11562.8|11556.2|11562.4|11555.8|104
1762813200000|2025-11-10 22:20:00|11562.6|11556|11562.5|11555.9|11562.7|11556.1|11562.5|11555.9|6
1762813500000|2025-11-10 22:25:00|11562.4|11555.8|11562.2|11555.6|11562.4|11555.8|11562|11555.4|17
1762813800000|2025-11-10 22:30:00|11562|11555.4|11561.7|11555.1|11562.2|11555.6|11561.6|11555|32
1762814100000|2025-11-10 22:35:00|11561.6|11555|11561.6|11555.3|11561.8|11555.4|11561.5|11555|32
1762814400000|2025-11-10 22:40:00|11561.7|11555.4|11562.2|11555.6|11563.2|11556.6|11561.3|11555.2|71
1762814700000|2025-11-10 22:45:00|11562.3|11555.7|11561.4|11555.4|11563|11556.4|11561.3|11555.2|42
1762815000000|2025-11-10 22:50:00|11561.3|11555.3|11561.4|11555.3|11561.5|11555.3|11561.2|11555.1|22
1762815300000|2025-11-10 22:55:00|11561.3|11555.2|11562.1|11555.5|11562.2|11555.9|11559.8|11554.8|164
1762815600000|2025-11-10 23:00:00|11563.7|11557.1|11559.6|11556.9|11563.7|11558.6|11559|11555.8|152
1762815900000|2025-11-10 23:05:00|11559.2|11557.1|11560.8|11559.6|11560.8|11559.7|11558.8|11556.8|41
1762816200000|2025-11-10 23:10:00|11560.6|11559.7|11560.4|11559.5|11561|11560.1|11560.3|11559.4|29
1762816500000|2025-11-10 23:15:00|11560.8|11559.9|11559.6|11558.7|11561.1|11560.2|11559.6|11558.7|26
1762816800000|2025-11-10 23:20:00|11559.4|11558.5|11558.2|11557.3|11559.4|11558.5|11558.1|11557.2|19
1762817100000|2025-11-10 23:25:00|11558.1|11557.2|11557.3|11556.4|11558.3|11557.4|11556.8|11555.9|33
1762817400000|2025-11-10 23:30:00|11557.8|11556.9|11559.3|11558.4|11559.6|11558.7|11557.8|11556.9|36
1762817700000|2025-11-10 23:35:00|11559.5|11558.6|11560.5|11559.6|11560.6|11559.7|11559.5|11558.6|39
1762818000000|2025-11-10 23:40:00|11560.2|11559.3|11559.1|11558.2|11560.8|11559.9|11559.1|11558.2|24
1762818300000|2025-11-10 23:45:00|11559.2|11558.3|11559|11558.1|11559.3|11558.4|11557.8|11556.9|51
1762818600000|2025-11-10 23:50:00|11559.1|11558.2|11558.9|11558|11559.6|11558.7|11558.4|11557.5|35
1762818900000|2025-11-10 23:55:00|11558.8|11557.9|11557.2|11556.3|11558.9|11558|11556.9|11556|59
1762819200000|2025-11-11 00:00:00|11557.3|11556.4|11557.9|11557|11558.3|11557.4|11556.7|11555.8|91
1762819500000|2025-11-11 00:05:00|11557.8|11556.9|11559.2|11558.3|11560.1|11559.2|11557.5|11556.6|90
1762819800000|2025-11-11 00:10:00|11559.6|11558.7|11558.9|11558|11560|11559.1|11558.6|11557.7|55
1762820100000|2025-11-11 00:15:00|11559|11558.1|11558.9|11558|11559.4|11558.6|11558.4|11557.6|68
1762820400000|2025-11-11 00:20:00|11558.7|11558.1|11559.3|11558.7|11559.3|11558.7|11558.5|11557.9|34
1762820700000|2025-11-11 00:25:00|11559.2|11558.6|11558.2|11557.6|11559.3|11558.7|11557.4|11556.8|56
1762821000000|2025-11-11 00:30:00|11558.1|11557.5|11557|11556.4|11558.7|11558.1|11557|11556.4|55
1762821300000|2025-11-11 00:35:00|11556.9|11556.3|11555.6|11555|11556.9|11556.3|11555.6|11555|55
1762821600000|2025-11-11 00:40:00|11555.7|11555.1|11555.7|11554.8|11556.1|11555.2|11554.6|11554|62
1762821900000|2025-11-11 00:45:00|11555.6|11554.7|11554|11553.4|11555.8|11555|11553.5|11552.9|79
1762822200000|2025-11-11 00:50:00|11554.1|11553.5|11553.2|11552.6|11554.4|11553.6|11552.1|11551.5|129
1762822500000|2025-11-11 00:55:00|11552.9|11552.3|11552.4|11551.8|11554.1|11553.4|11552.4|11551.8|105
1762822800000|2025-11-11 01:00:00|11552.1|11551.5|11550.2|11549.6|11553.6|11552.9|11550.2|11549.6|104
1762823100000|2025-11-11 01:05:00|11550.6|11550|11548.8|11548.2|11551.1|11550.5|11548.8|11548.2|108
1762823400000|2025-11-11 01:10:00|11549.2|11548.3|11550.4|11549.5|11550.7|11550.1|11548.5|11547.9|99
1762823700000|2025-11-11 01:15:00|11550.1|11549.2|11550|11549.4|11551.1|11550.5|11549.2|11548.6|74
1762824000000|2025-11-11 01:20:00|11549.9|11549.3|11551|11550.1|11551.5|11550.6|11549.5|11548.9|75
1762824300000|2025-11-11 01:25:00|11551.1|11550.2|11549.7|11549.1|11552.6|11552|11547.3|11546.4|126
1762824600000|2025-11-11 01:30:00|11549.8|11549.2|11553.2|11552.6|11553.2|11552.6|11549.8|11549.2|90
1762824900000|2025-11-11 01:35:00|11553.4|11552.8|11552.6|11552|11554.5|11553.9|11551.4|11550.8|94
1762825200000|2025-11-11 01:40:00|11552.5|11551.9|11553.3|11552.4|11553.8|11553.2|11552.4|11551.8|45
1762825500000|2025-11-11 01:45:00|11553.4|11552.8|11552.7|11552.1|11554.5|11553.7|11552.7|11552|75
1762825800000|2025-11-11 01:50:00|11552.6|11552|11553.6|11552.7|11554.3|11553.4|11552.6|11552|63
1762826100000|2025-11-11 01:55:00|11553.4|11552.5|11554.9|11554.3|11555.1|11554.5|11552.8|11551.9|94
1762826400000|2025-11-11 02:00:00|11555|11554.1|11556.8|11556.2|11557|11556.2|11554.4|11553.5|112
1762826700000|2025-11-11 02:05:00|11556.9|11556.3|11555.8|11555.2|11557.1|11556.3|11555.1|11554.2|77
1762827000000|2025-11-11 02:10:00|11555.9|11555.3|11556.1|11555.2|11556.3|11555.4|11554.8|11553.9|55
1762827300000|2025-11-11 02:15:00|11556.2|11555.3|11555.6|11554.7|11556.2|11555.3|11555|11554.1|51
1762827600000|2025-11-11 02:20:00|11555.7|11554.8|11555.8|11555.2|11556.9|11556|11555.6|11554.7|46
1762827900000|2025-11-11 02:25:00|11556.1|11555.5|11555.8|11555.2|11557.7|11557.1|11555.8|11555.2|43
1762828200000|2025-11-11 02:30:00|11555.7|11555.1|11555.6|11555|11556.4|11555.8|11555|11554.4|68
1762828500000|2025-11-11 02:35:00|11555.2|11554.6|11555.2|11554.6|11555.6|11555|11554.8|11554.2|33
1762828800000|2025-11-11 02:40:00|11555|11554.4|11553.8|11553.2|11555|11554.4|11553.7|11553.1|35
1762829100000|2025-11-11 02:45:00|11554.1|11553.5|11554.7|11554.1|11554.7|11554.1|11553.6|11553|41
1762829400000|2025-11-11 02:50:00|11554.8|11554.2|11553.1|11552.5|11554.8|11554.2|11552.5|11551.9|39
1762829700000|2025-11-11 02:55:00|11553.3|11552.4|11553.7|11552.8|11553.8|11553.2|11552.4|11551.8|45
1762830000000|2025-11-11 03:00:00|11553.8|11552.9|11554.9|11554.3|11556.4|11555.5|11553.7|11552.8|71
1762830300000|2025-11-11 03:05:00|11554.6|11554|11556.3|11555.4|11557.2|11556.3|11554.4|11553.8|47
1762830600000|2025-11-11 03:10:00|11555.8|11554.9|11556.3|11555.4|11557.1|11556.2|11555.8|11554.9|46
1762830900000|2025-11-11 03:15:00|11556.4|11555.5|11556.1|11555.2|11556.4|11555.5|11555.7|11554.8|36
1762831200000|2025-11-11 03:20:00|11556.2|11555.3|11558.5|11557.6|11558.9|11558|11556.1|11555.2|58
1762831500000|2025-11-11 03:25:00|11558.8|11557.9|11558.2|11557.6|11558.9|11558|11557.3|11556.4|48
1762831800000|2025-11-11 03:30:00|11558.1|11557.5|11557.2|11556.3|11558.1|11557.5|11555.8|11555.2|86
1762832100000|2025-11-11 03:35:00|11557.1|11556.2|11557.9|11557|11558.8|11557.9|11557.1|11556.2|56
1762832400000|2025-11-11 03:40:00|11557.8|11556.9|11556.2|11555.6|11557.8|11556.9|11556.1|11555.5|32
1762832700000|2025-11-11 03:45:00|11556.3|11555.7|11557.7|11557.1|11557.7|11557.1|11556.2|11555.6|25
1762833000000|2025-11-11 03:50:00|11558|11557.5|11556.7|11555.8|11558.6|11558|11556.5|11555.6|37
1762833300000|2025-11-11 03:55:00|11557.1|11556.2|11556.9|11556.3|11557.6|11556.7|11556.5|11555.9|52
1762833600000|2025-11-11 04:00:00|11556.8|11556.2|11559.4|11558.8|11559.7|11559.1|11556.5|11555.9|60
1762833900000|2025-11-11 04:05:00|11559.2|11558.6|11558|11557.4|11559.2|11558.6|11558|11557.4|52
1762834200000|2025-11-11 04:10:00|11557.9|11557.3|11556.3|11555.4|11558|11557.4|11556.2|11555.3|31
1762834500000|2025-11-11 04:15:00|11556.2|11555.3|11558.1|11557.2|11558.2|11557.3|11555.7|11554.8|38
1762834800000|2025-11-11 04:20:00|11558|11557.1|11556.1|11555.2|11558|11557.1|11556.1|11555.2|35
1762835100000|2025-11-11 04:25:00|11556.2|11555.3|11557|11556.1|11557.3|11556.4|11556.1|11555.2|37
1762835400000|2025-11-11 04:30:00|11556.8|11555.9|11556.3|11555.7|11556.8|11555.9|11556|11555.2|21
1762835700000|2025-11-11 04:35:00|11556.4|11555.5|11556.9|11556|11557.2|11556.3|11556.2|11555.4|33
1762836000000|2025-11-11 04:40:00|11557|11556.1|11558.7|11558.1|11558.8|11558.2|11557|11556.1|41
1762836300000|2025-11-11 04:45:00|11558.6|11558|11558.9|11558.3|11559.2|11558.6|11558.6|11558|22
1762836600000|2025-11-11 04:50:00|11559|11558.4|11558.3|11557.7|11559.6|11559|11558.1|11557.5|53
1762836900000|2025-11-11 04:55:00|11558.2|11557.6|11558.1|11557.5|11558.2|11557.6|11556.5|11555.9|63
1762837200000|2025-11-11 05:00:00|11558.2|11557.6|11558.3|11557.7|11559.5|11558.9|11558.1|11557.5|56
1762837500000|2025-11-11 05:05:00|11558.7|11558.1|11559.1|11558.5|11559.2|11558.6|11558|11557.3|56
1762837800000|2025-11-11 05:10:00|11559.3|11558.7|11561.8|11561.2|11561.8|11561.2|11559.2|11558.6|53
1762838100000|2025-11-11 05:15:00|11561.7|11561.1|11563.3|11562.4|11563.4|11562.5|11561.7|11561.1|88
1762838400000|2025-11-11 05:20:00|11563.1|11562.5|11565.3|11564.4|11565.5|11564.6|11562.1|11561.2|61
1762838700000|2025-11-11 05:25:00|11565.1|11564.2|11563.2|11562.3|11565.4|11564.6|11562.8|11561.9|68
1762839000000|2025-11-11 05:30:00|11563.1|11562.2|11562.5|11561.6|11564.2|11563.3|11562.5|11561.6|55
1762839300000|2025-11-11 05:35:00|11562.6|11561.7|11562.8|11562.2|11563.3|11562.7|11561.7|11561.1|61
1762839600000|2025-11-11 05:40:00|11562.9|11562.3|11563.1|11562.5|11563.1|11562.5|11561.8|11561.2|48
1762839900000|2025-11-11 05:45:00|11563.3|11562.7|11563.4|11562.8|11564.3|11563.7|11562.9|11562.3|50
1762840200000|2025-11-11 05:50:00|11563.5|11562.9|11562|11561.4|11563.7|11563.1|11561.7|11561.1|91
1762840500000|2025-11-11 05:55:00|11562.1|11561.5|11562.1|11561.5|11563.4|11562.5|11561.6|11561|128
1762840800000|2025-11-11 06:00:00|11562.3|11561.4|11563.2|11562.6|11563.6|11563|11561.9|11561.1|77
1762841100000|2025-11-11 06:05:00|11562.9|11562.3|11562.4|11561.5|11563.4|11562.6|11561.6|11561|75
1762841400000|2025-11-11 06:10:00|11562|11561.4|11560.9|11560.3|11562.5|11561.6|11560.8|11559.9|66
1762841700000|2025-11-11 06:15:00|11560.6|11560|11560.3|11559.7|11561.6|11561|11559.8|11559.2|51
1762842000000|2025-11-11 06:20:00|11560.6|11560|11561|11560.4|11561.4|11560.8|11560.4|11559.8|41
1762842300000|2025-11-11 06:25:00|11561.3|11560.5|11561.9|11561.3|11562.7|11562.1|11561.2|11560.4|37
1762842600000|2025-11-11 06:30:00|11561.8|11561.2|11560.4|11559.5|11562.7|11561.8|11559.8|11558.9|64
1762842900000|2025-11-11 06:35:00|11560.3|11559.4|11559.6|11559|11560.7|11559.9|11558.7|11558.1|74
1762843200000|2025-11-11 06:40:00|11559.5|11558.9|11555.1|11554.2|11560.5|11559.9|11555|11554.2|101
1762843500000|2025-11-11 06:45:00|11555.2|11554.3|11551.4|11550.8|11555.6|11554.7|11550.9|11550.3|143
1762843800000|2025-11-11 06:50:00|11551.5|11550.9|11553.2|11552.6|11553.6|11553|11551.1|11550.5|128
1762844100000|2025-11-11 06:55:00|11553.7|11553.1|11552.8|11552.2|11554.3|11553.7|11552.2|11551.6|87
1762844400000|2025-11-11 07:00:00|11553.2|11552.6|11554|11553.4|11556.4|11555.8|11550.1|11549.5|343
1762844700000|2025-11-11 07:05:00|11554.1|11553.5|11553|11552.4|11556.2|11555.6|11551.3|11550.7|233
1762845000000|2025-11-11 07:10:00|11553.1|11552.5|11552.2|11551.6|11553.4|11552.8|11550.5|11549.9|168
1762845300000|2025-11-11 07:15:00|11552.3|11551.7|11552.4|11551.8|11553.2|11552.6|11550.5|11549.9|133
1762845600000|2025-11-11 07:20:00|11552.5|11551.9|11556.5|11555.9|11556.5|11555.9|11552.5|11551.9|125
1762845900000|2025-11-11 07:25:00|11556.6|11556|11555.5|11554.9|11557.1|11556.5|11554.6|11554|148
1762846200000|2025-11-11 07:30:00|11555.4|11554.8|11559.2|11558.6|11559.4|11558.8|11554.1|11553.5|185
1762846500000|2025-11-11 07:35:00|11559.1|11558.5|11558.2|11557.6|11559.3|11558.7|11556.7|11556.1|169
1762846800000|2025-11-11 07:40:00|11558.3|11557.7|11557.7|11557.1|11558.3|11557.7|11554.7|11553.8|181
1762847100000|2025-11-11 07:45:00|11557.9|11557.3|11559.3|11558.7|11559.7|11559.1|11557|11556.4|125
1762847400000|2025-11-11 07:50:00|11559.2|11558.6|11557.6|11557|11560.5|11559.9|11557.4|11556.8|116
1762847700000|2025-11-11 07:55:00|11557.7|11557.1|11560.1|11559.5|11561|11560.4|11557.2|11556.6|156
1762848000000|2025-11-11 08:00:00|11560.2|11559.6|11561.5|11560.6|11561.9|11561.1|11559.1|11558.3|288
1762848300000|2025-11-11 08:05:00|11561.6|11560.7|11564.8|11564.2|11565.2|11564.6|11560.2|11559.6|191
1762848600000|2025-11-11 08:10:00|11564.7|11564.1|11560.4|11559.8|11564.7|11564.1|11559.9|11559.3|189
1762848900000|2025-11-11 08:15:00|11560.5|11559.9|11560.9|11560|11561.2|11560.5|11558.7|11558.1|135
1762849200000|2025-11-11 08:20:00|11561|11560.1|11566.5|11565.9|11567.6|11567|11559.7|11559.1|208
1762849500000|2025-11-11 08:25:00|11566.7|11566.1|11564.4|11563.8|11568.6|11568|11564.2|11563.6|161
1762849800000|2025-11-11 08:30:00|11564.3|11563.7|11561.3|11560.7|11564.4|11563.8|11561.3|11560.7|160
1762850100000|2025-11-11 08:35:00|11561.2|11560.6|11559.2|11558.6|11561.3|11560.7|11558.4|11557.8|120
1762850400000|2025-11-11 08:40:00|11559.1|11558.5|11560.2|11559.6|11560.7|11560.1|11558.8|11558.2|116
1762850700000|2025-11-11 08:45:00|11560.5|11559.9|11560.7|11560.1|11561.3|11560.7|11558.6|11558|86
1762851000000|2025-11-11 08:50:00|11561.2|11560.6|11558.5|11557.9|11561.9|11561.3|11558.1|11557.5|133
1762851300000|2025-11-11 08:55:00|11557.6|11557|11554.8|11554.2|11557.8|11557.2|11554.8|11554.2|210
1762851600000|2025-11-11 09:00:00|11554.7|11554.1|11556.2|11555.6|11556.4|11555.8|11553.7|11552.8|161
1762851900000|2025-11-11 09:05:00|11556.3|11555.7|11557.4|11556.8|11558.4|11557.5|11555.9|11555.3|150
1762852200000|2025-11-11 09:10:00|11557.3|11556.7|11555.9|11555.3|11557.3|11556.7|11555.1|11554.5|112
1762852500000|2025-11-11 09:15:00|11556|11555.4|11557.4|11556.8|11557.7|11557.1|11554.2|11553.6|130
1762852800000|2025-11-11 09:20:00|11556.6|11556|11562.1|11561.5|11562.7|11562.1|11554.9|11554|216
1762853100000|2025-11-11 09:25:00|11562.2|11561.6|11563.7|11563.1|11564.8|11564|11562.1|11561.5|141
1762853400000|2025-11-11 09:30:00|11563.8|11563.2|11567.6|11567|11567.8|11567.2|11563.8|11563.2|159
1762853700000|2025-11-11 09:35:00|11567.8|11567.2|11568.4|11567.8|11568.8|11568.2|11564.6|11564|191
1762854000000|2025-11-11 09:40:00|11568.5|11567.9|11567|11566.4|11568.5|11567.9|11565.6|11565|135
1762854300000|2025-11-11 09:45:00|11567.1|11566.5|11565.5|11564.9|11567.8|11567.2|11565.4|11564.8|94
1762854600000|2025-11-11 09:50:00|11565.4|11564.8|11566.2|11565.6|11567.6|11567|11565.2|11564.6|76
1762854900000|2025-11-11 09:55:00|11566.1|11565.5|11566.2|11564.5|11567|11566.4|11565|11564.4|95
1762855200000|2025-11-11 10:00:00|11566.1|11564.3|11564.8|11564.2|11567.9|11567.3|11564.2|11563.2|191
1762855500000|2025-11-11 10:05:00|11564.6|11564|11563.6|11563|11567.2|11566.6|11563|11562.4|131
1762855800000|2025-11-11 10:10:00|11563.9|11563.3|11566.4|11565.8|11566.8|11566.2|11562.7|11562.1|119
1762856100000|2025-11-11 10:15:00|11566.5|11565.9|11570.2|11569.6|11570.9|11570.3|11565.7|11565.1|155
1762856400000|2025-11-11 10:20:00|11570.3|11569.7|11572.7|11571.8|11572.8|11572.2|11570.2|11569.6|127
1762856700000|2025-11-11 10:25:00|11572.6|11572.1|11572|11571.4|11573|11572.4|11571.8|11571.2|99
1762857000000|2025-11-11 10:30:00|11572.1|11571.5|11572.9|11572.3|11573|11572.4|11571.5|11570.9|103
1762857300000|2025-11-11 10:35:00|11572.8|11572.2|11573.3|11572.7|11574.7|11574|11572.7|11572.1|152
1762857600000|2025-11-11 10:40:00|11573.4|11572.8|11573.9|11573.3|11574.9|11574.3|11572.6|11572|139
1762857900000|2025-11-11 10:45:00|11573.7|11573.1|11573.4|11572.8|11574|11573.4|11572.2|11571.6|93
1762858200000|2025-11-11 10:50:00|11573.2|11572.6|11570.7|11570.1|11573.4|11572.8|11570.1|11569.5|113
1762858500000|2025-11-11 10:55:00|11570.6|11570|11573.5|11572.9|11573.9|11573.3|11570.6|11570|81
1762858800000|2025-11-11 11:00:00|11573.6|11573|11577.1|11576.5|11577.7|11577.1|11573.6|11573|158
1762859100000|2025-11-11 11:05:00|11577.2|11576.6|11576|11575.4|11578.4|11577.8|11575.7|11575.1|136
1762859400000|2025-11-11 11:10:00|11575.9|11575.3|11574.1|11573.5|11576.1|11575.5|11573.6|11573|116
1762859700000|2025-11-11 11:15:00|11574.2|11573.6|11572.9|11572|11575.8|11575.2|11571.4|11570.8|167
1762860000000|2025-11-11 11:20:00|11572.5|11571.9|11572|11571.4|11573.5|11572.9|11571.3|11570.7|113
1762860300000|2025-11-11 11:25:00|11571.6|11571|11573.5|11572.9|11574.9|11574|11571.4|11570.8|143
1762860600000|2025-11-11 11:30:00|11573.4|11572.8|11572.5|11571.6|11574.3|11573.6|11572.1|11571.5|122
1762860900000|2025-11-11 11:35:00|11572.4|11571.5|11572|11571.4|11572.5|11571.7|11570.8|11570.2|107
1762861200000|2025-11-11 11:40:00|11571.9|11571.3|11570.5|11569.9|11572.6|11572|11570.2|11569.6|76
1762861500000|2025-11-11 11:45:00|11570.6|11570|11571.7|11571.1|11572|11571.4|11570.1|11569.5|89
1762861800000|2025-11-11 11:50:00|11571.6|11571|11572.3|11571.7|11572.9|11572.3|11570.7|11570.1|87
1762862100000|2025-11-11 11:55:00|11572.4|11571.8|11572.1|11571.5|11574.5|11573.9|11571.9|11571.3|133
1762862400000|2025-11-11 12:00:00|11572.2|11571.6|11571.9|11571|11573.6|11573|11571.5|11570.9|108
1762862700000|2025-11-11 12:05:00|11571.8|11570.9|11572.8|11572.2|11574.9|11574|11571.6|11570.7|131
1762863000000|2025-11-11 12:10:00|11572.7|11572.1|11576.9|11576|11577|11576.1|11572.1|11571.5|110
1762863300000|2025-11-11 12:15:00|11576.8|11575.9|11575.5|11574.9|11577.5|11576.9|11575.5|11574.9|127
1762863600000|2025-11-11 12:20:00|11575.6|11575|11575.7|11575.1|11576.6|11575.7|11574.7|11574.1|69
1762863900000|2025-11-11 12:25:00|11575.8|11575.2|11573.1|11572.5|11576|11575.4|11572.4|11571.8|106
1762864200000|2025-11-11 12:30:00|11573|11572.4|11570.7|11570.1|11573.4|11572.8|11570.6|11570|99
1762864500000|2025-11-11 12:35:00|11571|11570.4|11571.8|11571.2|11574.4|11573.8|11571|11570.4|149
1762864800000|2025-11-11 12:40:00|11571.9|11571.3|11573.1|11572.5|11573.3|11572.7|11571.5|11570.9|80
1762865100000|2025-11-11 12:45:00|11573|11572.4|11573.4|11572.8|11574.1|11573.5|11572|11571.4|91
1762865400000|2025-11-11 12:50:00|11573.2|11572.6|11572.8|11572.2|11573.6|11573|11572.4|11571.8|109
1762865700000|2025-11-11 12:55:00|11572.6|11572|11570.9|11570.3|11572.6|11572|11568.7|11568.1|284
1762866000000|2025-11-11 13:00:00|11571.1|11570.5|11576.4|11575.8|11577.5|11576.9|11571.1|11570.5|294
1762866300000|2025-11-11 13:05:00|11576.6|11576|11575.3|11574.7|11577.7|11576.8|11575|11574.4|171
1762866600000|2025-11-11 13:10:00|11575.5|11574.9|11578|11577.4|11579.9|11579|11573.6|11573|221
1762866900000|2025-11-11 13:15:00|11578.1|11577.5|11580.9|11580.3|11581.6|11581|11576.9|11576.3|205
1762867200000|2025-11-11 13:20:00|11581|11580.4|11589.2|11588.6|11591.7|11591.1|11580.2|11579.5|534
1762867500000|2025-11-11 13:25:00|11589.4|11588.8|11595.7|11595.1|11601.2|11600.4|11589.1|11588.5|730
1762867800000|2025-11-11 13:30:00|11595.6|11595|11598.7|11598.1|11598.8|11598.2|11593.5|11592.9|434
1762868100000|2025-11-11 13:35:00|11598.8|11598.2|11596.4|11595.8|11598.8|11598.2|11594.8|11594.2|309
1762868400000|2025-11-11 13:40:00|11596.3|11595.7|11600.8|11600.2|11602.2|11601.6|11596.3|11595.7|418
1762868700000|2025-11-11 13:45:00|11600.5|11599.9|11594.6|11594|11600.5|11599.9|11594.6|11594|284
1762869000000|2025-11-11 13:50:00|11594.5|11593.9|11597.8|11597.2|11598.2|11597.6|11593.9|11593.3|220
1762869300000|2025-11-11 13:55:00|11598|11597.4|11601.3|11600.7|11606.2|11605.6|11598|11597.4|468
1762869600000|2025-11-11 14:00:00|11601.5|11600.9|11604.8|11604.2|11605.3|11604.7|11601|11600.4|272
1762869900000|2025-11-11 14:05:00|11604.7|11604.1|11601.1|11600.5|11604.7|11604.1|11598.2|11597.6|246
1762870200000|2025-11-11 14:10:00|11601|11600.2|11598.2|11597.3|11601.7|11601.1|11597.1|11596.2|205
1762870500000|2025-11-11 14:15:00|11598|11597.1|11595.4|11594.8|11598.1|11597.3|11593.8|11593.2|238
1762870800000|2025-11-11 14:20:00|11595.7|11595.1|11599.9|11599.3|11600.2|11599.6|11595.6|11595|164
1762871100000|2025-11-11 14:25:00|11599.8|11599.2|11601.9|11601.3|11604.5|11603.9|11599.6|11599|289
1762871400000|2025-11-11 14:30:00|11602|11601.4|11604.1|11603.5|11604.3|11603.7|11600.1|11599.5|266
1762871700000|2025-11-11 14:35:00|11604.5|11603.9|11603.3|11602.4|11605.3|11604.7|11603.2|11602.3|248
1762872000000|2025-11-11 14:40:00|11602.5|11601.9|11602.5|11601.9|11604.6|11604|11602.2|11601.6|178
1762872300000|2025-11-11 14:45:00|11602.8|11602.2|11603.7|11603.1|11605.3|11604.7|11600.8|11600.2|261
1762872600000|2025-11-11 14:50:00|11603.5|11602.9|11602.1|11601.5|11604.2|11603.6|11599.5|11598.9|232
1762872900000|2025-11-11 14:55:00|11602|11601.4|11600.7|11600.1|11603.8|11603.2|11600|11599.4|214
1762873200000|2025-11-11 15:00:00|11600.6|11600|11598.3|11597.7|11602.8|11602.2|11598.1|11597.5|304
1762873500000|2025-11-11 15:05:00|11598.2|11597.6|11595.4|11594.8|11600.2|11599.6|11592|11591.4|333
1762873800000|2025-11-11 15:10:00|11595.3|11594.7|11596|11595.4|11598.3|11597.7|11593.3|11592.7|240
1762874100000|2025-11-11 15:15:00|11596.4|11595.8|11597.7|11597.1|11600|11599.4|11595.8|11595.2|198
1762874400000|2025-11-11 15:20:00|11597.8|11597.2|11601|11600.4|11601.7|11601.1|11596.2|11595.6|268
1762874700000|2025-11-11 15:25:00|11601.4|11600.8|11602.8|11602.2|11603.4|11602.5|11601.4|11600.8|200
1762875000000|2025-11-11 15:30:00|11602.7|11602.1|11599.3|11598.7|11603.4|11602.8|11599.2|11598.6|216
1762875300000|2025-11-11 15:35:00|11599.4|11598.8|11599.2|11598.6|11599.9|11599.3|11597.6|11597|176
1762875600000|2025-11-11 15:40:00|11599|11598.4|11598.5|11597.9|11599.7|11599.1|11596.6|11596|144
1762875900000|2025-11-11 15:45:00|11598.2|11597.6|11597.9|11597.3|11599.5|11598.9|11596.7|11596.1|197
1762876200000|2025-11-11 15:50:00|11597.8|11597.2|11595.1|11594.5|11597.8|11597.2|11592.9|11592.3|234
1762876500000|2025-11-11 15:55:00|11595|11594.4|11595|11594.4|11596.8|11596.2|11593.6|11593|198
1762876800000|2025-11-11 16:00:00|11595.2|11594.6|11596.5|11595.9|11597.2|11596.6|11594.3|11593.7|243
1762877100000|2025-11-11 16:05:00|11596.4|11595.8|11596|11595.4|11598.4|11597.8|11595.2|11594.6|227
1762877400000|2025-11-11 16:10:00|11596.3|11595.7|11597.2|11596.6|11597.9|11597.1|11595.2|11594.3|122
1762877700000|2025-11-11 16:15:00|11597.4|11596.5|11597|11596.4|11600.4|11599.7|11597|11596.4|162
1762878000000|2025-11-11 16:20:00|11596.6|11596|11596.9|11596.3|11599.4|11598.8|11596.4|11595.8|129
1762878300000|2025-11-11 16:25:00|11596.4|11595.8|11594|11593.4|11596.5|11595.9|11591.4|11590.8|178
1762878600000|2025-11-11 16:30:00|11593.9|11593.3|11595.3|11594.4|11595.8|11595.1|11592.6|11592|152
1762878900000|2025-11-11 16:35:00|11595.1|11594.2|11593.9|11593.3|11598.1|11597.5|11593.6|11593|139
1762879200000|2025-11-11 16:40:00|11593.7|11593.1|11593.7|11592.8|11594.4|11593.8|11593.3|11592.5|97
1762879500000|2025-11-11 16:45:00|11593.6|11593|11591.3|11590.7|11593.7|11593|11591.2|11590.6|91
1762879800000|2025-11-11 16:50:00|11591.2|11590.6|11593.3|11592.7|11595.5|11594.9|11591.1|11590.5|143
1762880100000|2025-11-11 16:55:00|11593.2|11592.6|11593.8|11593.2|11594|11593.4|11592.6|11592|90
1762880400000|2025-11-11 17:00:00|11593.9|11593.3|11593.1|11592.5|11594.7|11594.1|11591.2|11590.6|130
1762880700000|2025-11-11 17:05:00|11593|11592.4|11594.3|11593.7|11594.4|11593.8|11592.4|11591.8|81
1762881000000|2025-11-11 17:10:00|11594.5|11593.9|11596.1|11595.5|11596.6|11596|11594.2|11593.6|76
1762881300000|2025-11-11 17:15:00|11596.2|11595.6|11598|11597.4|11598|11597.4|11595.6|11595|67
1762881600000|2025-11-11 17:20:00|11597.9|11597.3|11598.1|11597.5|11598.6|11598|11597.2|11596.6|82
1762881900000|2025-11-11 17:25:00|11598|11597.4|11597.9|11597.3|11598.1|11597.5|11596|11595.4|76
1762882200000|2025-11-11 17:30:00|11597.6|11597|11595.9|11595.3|11598.2|11597.6|11595.8|11595.2|72
1762882500000|2025-11-11 17:35:00|11596.1|11595.5|11595.9|11595.3|11596.5|11595.9|11595.3|11594.7|52
1762882800000|2025-11-11 17:40:00|11595.7|11595.1|11597|11596.4|11597.3|11596.7|11595.7|11595.1|54
1762883100000|2025-11-11 17:45:00|11597.1|11596.5|11599.1|11598.5|11599.7|11598.8|11597.1|11596.5|74
1762883400000|2025-11-11 17:50:00|11599|11598.4|11597.9|11597.3|11599.2|11598.6|11597.5|11596.9|46
1762883700000|2025-11-11 17:55:00|11598|11597.4|11595.6|11595|11598.1|11597.5|11595|11594.4|87
1762884000000|2025-11-11 18:00:00|11595.4|11594.8|11593.2|11592.6|11595.4|11594.8|11593|11592.4|131
1762884300000|2025-11-11 18:05:00|11593.1|11592.5|11592.9|11592.3|11594.5|11593.9|11592|11591.4|79
1762884600000|2025-11-11 18:10:00|11593|11592.4|11592.9|11592.3|11593.8|11593.2|11592.1|11591.5|59
1762884900000|2025-11-11 18:15:00|11592.7|11592.1|11595.1|11594.5|11595.2|11594.6|11592.6|11592|58
1762885200000|2025-11-11 18:20:00|11595.2|11594.6|11594.7|11593.8|11596.1|11595.5|11594.3|11593.7|79
1762885500000|2025-11-11 18:25:00|11594.6|11593.7|11593.5|11592.9|11595.1|11594.2|11593.1|11592.5|45
1762885800000|2025-11-11 18:30:00|11593.6|11593|11592.4|11591.8|11594.1|11593.5|11592.1|11591.5|59
1762886100000|2025-11-11 18:35:00|11592.5|11591.9|11591.7|11591.1|11592.5|11591.9|11591.4|11590.8|71
1762886400000|2025-11-11 18:40:00|11591.6|11591|11592.9|11592|11593|11592.4|11591.6|11591|58
1762886700000|2025-11-11 18:45:00|11593|11592.1|11595|11594.4|11595.2|11594.6|11592.1|11591.5|71
1762887000000|2025-11-11 18:50:00|11594.9|11594.3|11594.5|11593.9|11595.4|11594.8|11594.3|11593.7|40
1762887300000|2025-11-11 18:55:00|11594.6|11594|11593.1|11592.5|11595.2|11594.6|11592.8|11592.2|71
1762887600000|2025-11-11 19:00:00|11592.9|11592.3|11593.1|11592.5|11593.5|11592.9|11590.9|11590.3|97
1762887900000|2025-11-11 19:05:00|11593.2|11592.6|11591.1|11590.5|11593.4|11592.8|11590.7|11590.1|56
1762888200000|2025-11-11 19:10:00|11591.2|11590.6|11589.6|11589|11592.2|11591.6|11589.3|11588.7|92
1762888500000|2025-11-11 19:15:00|11589.7|11589.1|11590.8|11590.2|11591.4|11590.8|11589.3|11588.7|93
1762888800000|2025-11-11 19:20:00|11591|11590.4|11591.6|11591|11591.6|11591|11590.6|11590|66
1762889100000|2025-11-11 19:25:00|11591.7|11591.1|11591.7|11591.1|11592.2|11591.6|11591.3|11590.7|67
1762889400000|2025-11-11 19:30:00|11591.8|11591.2|11591.2|11590.6|11593|11592.4|11590.8|11590.2|67
1762889700000|2025-11-11 19:35:00|11591.1|11590.5|11591.6|11591|11591.7|11591.1|11591.1|11590.5|35
1762890000000|2025-11-11 19:40:00|11591.5|11590.9|11591.9|11591|11592.5|11591.9|11591.5|11590.9|42
1762890300000|2025-11-11 19:45:00|11592|11591.1|11588.5|11587.9|11592|11591.1|11587.6|11587|94
1762890600000|2025-11-11 19:50:00|11588.6|11588|11586.5|11585.6|11589|11588.4|11586|11585.4|98
1762890900000|2025-11-11 19:55:00|11586.2|11585.3|11585|11584.4|11586.3|11585.5|11583.9|11583.3|152
1762891200000|2025-11-11 20:00:00|11585.2|11584.3|11586.6|11586|11587|11586.4|11585.1|11584.3|93
1762891500000|2025-11-11 20:05:00|11586.7|11586.1|11586.9|11586.3|11588|11587.4|11586.6|11586|55
1762891800000|2025-11-11 20:10:00|11586.8|11586.2|11588.4|11587.8|11588.4|11587.8|11586.7|11586.1|71
1762892100000|2025-11-11 20:15:00|11588.6|11588|11589.5|11588.9|11589.7|11588.9|11588|11587.4|50
1762892400000|2025-11-11 20:20:00|11589.4|11588.8|11587.8|11587.2|11589.4|11588.8|11587.7|11587.1|66
1762892700000|2025-11-11 20:25:00|11587.7|11587.1|11586.3|11585.7|11587.9|11587.3|11585.2|11584.6|50
1762893000000|2025-11-11 20:30:00|11586.5|11585.9|11587.6|11587|11587.7|11587.1|11586.5|11585.9|43
1762893300000|2025-11-11 20:35:00|11587.7|11587.1|11588.4|11587.8|11588.5|11587.9|11587.2|11586.6|78
1762893600000|2025-11-11 20:40:00|11588.3|11587.7|11587.6|11587|11589.2|11588.6|11587.3|11586.7|54
1762893900000|2025-11-11 20:45:00|11587.4|11586.8|11584.8|11584.2|11587.4|11586.8|11584.8|11584.2|64
1762894200000|2025-11-11 20:50:00|11584.9|11584.3|11585.4|11584.8|11585.4|11584.8|11584.5|11583.9|104
1762894500000|2025-11-11 20:55:00|11585|11584.4|11583.9|11583.3|11585.9|11585.3|11583.9|11583.3|127
1762894800000|2025-11-11 21:00:00|11583.8|11583.2|11584.6|11584|11584.6|11584|11583.3|11582.7|89
1762895100000|2025-11-11 21:05:00|11584.8|11584.2|11584.3|11583.7|11585.5|11584.9|11583.5|11582.9|44
1762895400000|2025-11-11 21:10:00|11584.4|11583.8|11585.1|11584.5|11585.5|11584.7|11584.3|11583.7|33
1762895700000|2025-11-11 21:15:00|11585.2|11584.6|11584.7|11583.8|11586.4|11585.5|11584.5|11583.6|43
1762896000000|2025-11-11 21:20:00|11584.5|11583.6|11584.2|11583.3|11584.5|11583.6|11583|11582.1|79
1762896300000|2025-11-11 21:25:00|11584.3|11583.4|11584.5|11583.6|11585.3|11584.4|11583.5|11582.6|69
1762896600000|2025-11-11 21:30:00|11584.6|11583.7|11584.2|11583.3|11584.8|11583.9|11584.1|11583.2|27
1762896900000|2025-11-11 21:35:00|11584.3|11583.4|11584|11583.1|11584.3|11583.4|11583.4|11582.5|34
1762897200000|2025-11-11 21:40:00|11584.1|11583.2|11583|11582.1|11584.2|11583.3|11583|11582.1|50
1762897500000|2025-11-11 21:45:00|11582.9|11582|11582.8|11581.9|11583.2|11582.3|11582.5|11581.6|46
1762897800000|2025-11-11 21:50:00|11582.9|11582|11583.6|11582.7|11583.6|11582.7|11582.1|11581.2|38
1762898100000|2025-11-11 21:55:00|11584|11582.5|11584.1|11581.1|11584.6|11582.5|11583|11580.5|134
1762898400000|2025-11-11 22:00:00|11585.2|11580.6|11588.7|11582.8|11588.8|11582.8|11585.2|11580.6|7
1762898700000|2025-11-11 22:05:00|11589.8|11583.2|11588.7|11582.1|11590.1|11583.7|11588.7|11582.1|193
1762899000000|2025-11-11 22:10:00|11589.1|11582.5|11589.7|11583.1|11589.7|11583.1|11588.1|11581.5|35
1762899300000|2025-11-11 22:15:00|11589.5|11582.9|11589.3|11582.7|11589.9|11583.3|11588.4|11581.8|25
1762899600000|2025-11-11 22:20:00|11589.2|11582.6|11587.4|11581.9|11590.1|11583.5|11587.3|11581.5|346
1762899900000|2025-11-11 22:25:00|11587.5|11581.8|11587|11581.9|11588.1|11582|11586.9|11581.6|1494
1762900200000|2025-11-11 22:30:00|11586.9|11582|11587.4|11581.9|11588.4|11582|11586.7|11581.4|31
1762900500000|2025-11-11 22:35:00|11587.3|11582.1|11588.9|11582.5|11588.9|11582.6|11587.3|11581.9|94
1762900800000|2025-11-11 22:40:00|11589|11582.6|11587.8|11582.4|11590.1|11583.5|11587.8|11582.1|22
1762901100000|2025-11-11 22:45:00|11587.9|11582.5|11587.8|11582.8|11588|11582.8|11587.5|11582.4|44
1762901400000|2025-11-11 22:50:00|11588|11582.7|11587.4|11583.1|11588.7|11583.1|11587.2|11582.6|88
1762901700000|2025-11-11 22:55:00|11587.3|11582.8|11589|11585.2|11589.3|11585.3|11586.8|11582.7|185
1762902000000|2025-11-11 23:00:00|11588.9|11585.3|11585.3|11583.3|11589.6|11585.3|11584.8|11581.9|131
1762902300000|2025-11-11 23:05:00|11585|11583.6|11584.5|11583.2|11585|11583.6|11584.2|11582.8|57
1762902600000|2025-11-11 23:10:00|11584.4|11583.1|11583.9|11583|11584.4|11583.1|11583.7|11582.8|28
1762902900000|2025-11-11 23:15:00|11584|11583.1|11583.4|11582.5|11584.2|11583.3|11583.4|11582.5|20
1762903200000|2025-11-11 23:20:00|11583.5|11582.6|11584.3|11583.4|11584.7|11583.8|11583.1|11582.2|23
1762903500000|2025-11-11 23:25:00|11584.2|11583.3|11583.5|11582.6|11584.2|11583.3|11583|11582.2|28
1762903800000|2025-11-11 23:30:00|11583.6|11582.7|11585|11584.1|11585|11584.1|11583.6|11582.7|38
1762904100000|2025-11-11 23:35:00|11584.9|11584|11585.6|11585|11585.8|11585.1|11584.7|11583.9|31
1762904400000|2025-11-11 23:40:00|11585.9|11584.9|11587.1|11586.5|11587.6|11586.7|11585.5|11584.9|42
1762904700000|2025-11-11 23:45:00|11587|11586.4|11585.8|11585.2|11587.2|11586.4|11585.2|11584.6|39
1762905000000|2025-11-11 23:50:00|11586|11585.4|11587.1|11586.2|11587.1|11586.4|11586|11585.3|33
1762905300000|2025-11-11 23:55:00|11587|11586.1|11587.4|11586.8|11587.8|11587.2|11586.9|11586|37
1762905600000|2025-11-12 00:00:00|11587.1|11586.5|11586.6|11586|11587.4|11586.7|11584.9|11584.3|93
1762905900000|2025-11-12 00:05:00|11586.5|11585.9|11583.8|11583.2|11586.9|11586|11583.8|11583.2|47
1762906200000|2025-11-12 00:10:00|11584|11583.4|11585.2|11584.6|11585.9|11585.3|11584|11583.4|33
1762906500000|2025-11-12 00:15:00|11585.5|11584.9|11585.3|11584.7|11586.2|11585.5|11584.3|11583.7|52
1762906800000|2025-11-12 00:20:00|11585|11584.4|11585.1|11584.2|11585.7|11584.8|11584.7|11584|37
1762907100000|2025-11-12 00:25:00|11584.8|11583.9|11584.9|11584.3|11585.3|11584.4|11584|11583.4|51
1762907400000|2025-11-12 00:30:00|11585.1|11584.2|11584.3|11583.4|11585.1|11584.2|11583.2|11582.5|70
1762907700000|2025-11-12 00:35:00|11584.5|11583.6|11584.2|11583.3|11586.1|11585.2|11583.3|11582.4|75
1762908000000|2025-11-12 00:40:00|11584.3|11583.4|11584.2|11583.3|11584.3|11583.4|11583.8|11582.9|47
1762908300000|2025-11-12 00:45:00|11584.1|11583.2|11583.5|11582.6|11584.3|11583.4|11582.8|11582.2|77
1762908600000|2025-11-12 00:50:00|11583.6|11582.7|11582.9|11582.3|11584|11583.4|11582.2|11581.6|88
1762908900000|2025-11-12 00:55:00|11582.8|11582.2|11580.2|11579.3|11583.1|11582.5|11579.6|11579|120
1762909200000|2025-11-12 01:00:00|11580.3|11579.4|11581.1|11580.5|11582.6|11582|11579.8|11578.9|171
1762909500000|2025-11-12 01:05:00|11581|11580.4|11582.5|11581.6|11583|11582.1|11580.3|11579.7|57
1762909800000|2025-11-12 01:10:00|11582.1|11581.2|11581.4|11580.5|11582.2|11581.3|11580.5|11579.6|80
1762910100000|2025-11-12 01:15:00|11581.3|11580.4|11580.1|11579.2|11581.9|11581|11579.9|11579|88
1762910400000|2025-11-12 01:20:00|11580|11579.1|11577.4|11576.5|11580.6|11579.7|11577|11576.4|81
1762910700000|2025-11-12 01:25:00|11577.5|11576.6|11577.5|11576.9|11579.2|11578.3|11576.9|11576.2|104
1762911000000|2025-11-12 01:30:00|11577.6|11577|11575.5|11574.9|11577.6|11577|11575.2|11574.6|101
1762911300000|2025-11-12 01:35:00|11575.4|11574.8|11575.3|11574.7|11576.6|11576|11575.2|11574.6|50
1762911600000|2025-11-12 01:40:00|11575.4|11574.8|11577.6|11577|11578.4|11577.8|11575.4|11574.8|60
1762911900000|2025-11-12 01:45:00|11577.9|11577.1|11579.1|11578.2|11579.7|11578.8|11577.9|11577.1|50
1762912200000|2025-11-12 01:50:00|11579.2|11578.3|11578.8|11577.9|11579.3|11578.5|11578.6|11577.8|56
1762912500000|2025-11-12 01:55:00|11578.4|11577.8|11575.7|11574.8|11578.5|11577.9|11575.3|11574.7|88
1762912800000|2025-11-12 02:00:00|11575.5|11574.6|11578.1|11577.2|11578.3|11577.4|11575.5|11574.6|60
1762913100000|2025-11-12 02:05:00|11578|11577.1|11579.1|11578.2|11579.1|11578.5|11577.7|11576.8|47
1762913400000|2025-11-12 02:10:00|11579|11578.1|11578.4|11577.5|11579.4|11578.8|11578.1|11577.5|39
1762913700000|2025-11-12 02:15:00|11577.9|11577|11578.8|11577.9|11578.9|11578|11577.4|11576.8|59
1762914000000|2025-11-12 02:20:00|11578.9|11578|11578.8|11577.9|11579.3|11578.7|11578.4|11577.8|27
1762914300000|2025-11-12 02:25:00|11579|11578.1|11578.8|11577.9|11579.3|11578.7|11578.1|11577.5|44
1762914600000|2025-11-12 02:30:00|11578.7|11577.8|11576.7|11575.8|11578.8|11578.1|11576.4|11575.7|57
1762914900000|2025-11-12 02:35:00|11576.6|11576|11576.7|11576.1|11577.4|11576.5|11576.6|11575.8|39
1762915200000|2025-11-12 02:40:00|11576.8|11576.2|11576.6|11576|11577.1|11576.5|11575.8|11575.2|39
1762915500000|2025-11-12 02:45:00|11576.7|11576.1|11577.4|11576.5|11577.4|11576.6|11576.1|11575.5|36
1762915800000|2025-11-12 02:50:00|11577.2|11576.3|11578.6|11577.7|11578.8|11578|11577|11576.1|51
1762916100000|2025-11-12 02:55:00|11579.1|11578.2|11579.3|11578.7|11580.3|11579.6|11578.1|11577.5|103
1762916400000|2025-11-12 03:00:00|11579.4|11578.8|11577.7|11576.8|11579.5|11578.9|11576|11575.1|144
1762916700000|2025-11-12 03:05:00|11578|11577.1|11577.9|11577.3|11578.3|11577.4|11577.5|11576.6|37
1762917000000|2025-11-12 03:10:00|11578.2|11577.2|11578.4|11577.8|11578.8|11578.2|11577.3|11576.7|38
1762917300000|2025-11-12 03:15:00|11578.3|11577.7|11580.5|11579.6|11580.6|11579.7|11578.2|11577.6|51
1762917600000|2025-11-12 03:20:00|11580.4|11579.5|11580.2|11579.6|11581.8|11581.2|11580.1|11579.5|60
1762917900000|2025-11-12 03:25:00|11580.3|11579.7|11580|11579.4|11580.3|11579.7|11579.3|11578.7|41
1762918200000|2025-11-12 03:30:00|11579.9|11579.3|11580.6|11579.7|11580.6|11579.7|11579.2|11578.6|44
1762918500000|2025-11-12 03:35:00|11580.5|11579.6|11579.9|11579.3|11580.7|11580|11579.7|11578.9|29
1762918800000|2025-11-12 03:40:00|11579.8|11579.2|11579|11578.4|11579.8|11579.2|11578.7|11578|30
1762919100000|2025-11-12 03:45:00|11579.1|11578.5|11579|11578.1|11579.6|11578.7|11578.1|11577.4|40
1762919400000|2025-11-12 03:50:00|11579.2|11578.3|11578.5|11577.6|11579.5|11578.6|11578.1|11577.4|38
1762919700000|2025-11-12 03:55:00|11578.4|11577.5|11578.1|11577.5|11578.5|11577.9|11577.1|11576.3|90
1762920000000|2025-11-12 04:00:00|11577.7|11577.1|11578.1|11577.2|11579.2|11578.4|11577.7|11577|56
1762920300000|2025-11-12 04:05:00|11577.8|11576.9|11575.8|11575.2|11577.8|11577.2|11575.8|11575.2|39
1762920600000|2025-11-12 04:10:00|11575.9|11575.3|11575.8|11575.2|11576.5|11575.9|11575.4|11574.8|24
1762920900000|2025-11-12 04:15:00|11575.7|11575.1|11574.6|11574|11575.8|11575.2|11574.4|11573.8|58
1762921200000|2025-11-12 04:20:00|11574.5|11573.9|11572.2|11571.6|11574.5|11573.9|11572|11571.4|123
1762921500000|2025-11-12 04:25:00|11572.3|11571.7|11574.2|11573.6|11574.2|11573.6|11571.7|11571.1|86
1762921800000|2025-11-12 04:30:00|11574.3|11573.7|11573.6|11572.7|11575.1|11574.2|11573.2|11572.3|51
1762922100000|2025-11-12 04:35:00|11573.5|11572.6|11571.7|11571.1|11574.3|11573.4|11571.7|11571.1|71
1762922400000|2025-11-12 04:40:00|11571.8|11571.2|11573.1|11572.2|11573.2|11572.4|11570.9|11570.3|49
1762922700000|2025-11-12 04:45:00|11573|11572.1|11572|11571.4|11573.1|11572.3|11570.7|11570.1|84
1762923000000|2025-11-12 04:50:00|11572.1|11571.5|11572.6|11572|11573.2|11572.6|11571.7|11571.1|69
1762923300000|2025-11-12 04:55:00|11572.7|11572.1|11572.7|11572.1|11573.2|11572.6|11572.1|11571.5|47
1762923600000|2025-11-12 05:00:00|11572.6|11572|11572.9|11572.3|11573.1|11572.3|11571.8|11571.2|65
1762923900000|2025-11-12 05:05:00|11573.3|11572.7|11575.1|11574.2|11575.1|11574.2|11572.9|11572.3|58
1762924200000|2025-11-12 05:10:00|11574.9|11574.3|11575.9|11575.3|11576.5|11575.9|11574.9|11574.3|59
1762924500000|2025-11-12 05:15:00|11576.2|11575.2|11575.9|11575.3|11576.5|11575.9|11574|11573.4|95
1762924800000|2025-11-12 05:20:00|11576|11575.4|11577.8|11577.2|11578.7|11578.1|11576|11575.4|176
1762925100000|2025-11-12 05:25:00|11577.9|11577.3|11577.5|11576.9|11578.7|11578.1|11576.4|11575.8|81
1762925400000|2025-11-12 05:30:00|11577.4|11576.8|11578.4|11577.8|11578.7|11578.1|11576.3|11575.6|111
1762925700000|2025-11-12 05:35:00|11578.7|11578|11577.9|11577.3|11579.5|11578.6|11577.4|11576.7|90
1762926000000|2025-11-12 05:40:00|11578|11577.1|11577.4|11576.5|11578.7|11577.8|11575.5|11574.8|100
1762926300000|2025-11-12 05:45:00|11577.3|11576.4|11577.3|11576.4|11577.9|11577|11576|11575.1|86
1762926600000|2025-11-12 05:50:00|11577.4|11576.5|11577.5|11576.6|11577.6|11576.8|11576.3|11575.4|62
1762926900000|2025-11-12 05:55:00|11577.6|11576.7|11576.8|11576.2|11578.7|11578.1|11576.8|11576.2|85
1762927200000|2025-11-12 06:00:00|11576.7|11576.1|11578.9|11578.3|11579.7|11578.8|11575.8|11575.2|94
1762927500000|2025-11-12 06:05:00|11579.1|11578.2|11579.5|11578.9|11581.1|11580.2|11579|11578.2|79
1762927800000|2025-11-12 06:10:00|11579.4|11578.8|11576.8|11576.2|11579.8|11579.2|11576.2|11575.6|85
1762928100000|2025-11-12 06:15:00|11576.7|11576.1|11576.9|11576.3|11577.7|11577.1|11576.4|11575.5|59
1762928400000|2025-11-12 06:20:00|11576.7|11576.1|11578.5|11577.9|11578.5|11577.9|11576.5|11575.9|74
1762928700000|2025-11-12 06:25:00|11578.4|11577.8|11579.6|11579|11579.8|11579.2|11578.2|11577.6|74
1762929000000|2025-11-12 06:30:00|11579.8|11579.2|11579.6|11579|11580.5|11579.7|11578.9|11578.3|70
1762929300000|2025-11-12 06:35:00|11579.5|11578.9|11581.3|11580.7|11581.4|11580.8|11579.5|11578.9|64
1762929600000|2025-11-12 06:40:00|11581.2|11580.6|11580|11579.4|11581.3|11580.7|11579.8|11579.2|37
1762929900000|2025-11-12 06:45:00|11579.9|11579.3|11581.6|11581|11581.6|11581|11579.6|11579|52
1762930200000|2025-11-12 06:50:00|11581.7|11581.1|11581.6|11581|11582|11581.4|11580.5|11579.6|67
1762930500000|2025-11-12 06:55:00|11581.8|11581.2|11583.5|11581.9|11583.5|11582.2|11581.7|11581.1|75
1762930800000|2025-11-12 07:00:00|11583.6|11582.1|11585.8|11585.2|11586.1|11585.5|11583.3|11581.7|112
1762931100000|2025-11-12 07:05:00|11585.9|11585.3|11585|11584.4|11587.7|11587.1|11584.6|11584|171
1762931400000|2025-11-12 07:10:00|11584.9|11584.3|11585.8|11585.2|11587.7|11587.1|11584.5|11583.6|137
1762931700000|2025-11-12 07:15:00|11585.6|11585|11588.8|11588.2|11588.9|11588.3|11585.6|11585|118
1762932000000|2025-11-12 07:20:00|11588.7|11588.1|11585.8|11585.2|11588.7|11588.1|11585.6|11585|141
1762932300000|2025-11-12 07:25:00|11585.7|11585.1|11586.5|11585.9|11586.6|11586|11584.7|11584.1|97
1762932600000|2025-11-12 07:30:00|11587|11586.4|11584.7|11584.1|11587.4|11586.8|11584.5|11583.9|81
1762932900000|2025-11-12 07:35:00|11584.6|11584|11583.2|11582.6|11584.6|11584|11582.9|11582.3|115
1762933200000|2025-11-12 07:40:00|11583.1|11582.5|11582.3|11581.7|11584.3|11583.4|11582.2|11581.6|89
1762933500000|2025-11-12 07:45:00|11582.4|11581.8|11585.1|11584.5|11585.4|11584.8|11581.8|11581.2|108
1762933800000|2025-11-12 07:50:00|11585.3|11584.7|11582.8|11582.2|11586.2|11585.6|11582.6|11582|100
1762934100000|2025-11-12 07:55:00|11582.7|11582.1|11583.9|11583.3|11584.6|11584|11581.9|11581.3|198
1762934400000|2025-11-12 08:00:00|11584|11583.4|11581.8|11581.2|11584.6|11584|11578.8|11577.9|239
1762934700000|2025-11-12 08:05:00|11581.2|11580.6|11583.7|11582.8|11584.3|11583.7|11580.9|11580.3|148
1762935000000|2025-11-12 08:10:00|11583.8|11582.9|11582.4|11581.8|11584.6|11583.7|11582.4|11581.8|99
1762935300000|2025-11-12 08:15:00|11582.5|11581.9|11583.7|11582.8|11585|11584.1|11582.5|11581.9|122
1762935600000|2025-11-12 08:20:00|11583.9|11583|11585.9|11585|11586.4|11585.8|11583|11582.4|195
1762935900000|2025-11-12 08:25:00|11585.8|11584.9|11585.8|11585.2|11587.3|11586.7|11585|11584.4|204
1762936200000|2025-11-12 08:30:00|11585.5|11584.9|11586.7|11586.1|11587.2|11586.6|11585|11584.4|136
1762936500000|2025-11-12 08:35:00|11586.6|11586|11586.2|11585.3|11588|11587.4|11585.3|11584.7|149
1762936800000|2025-11-12 08:40:00|11586.3|11585.4|11583.9|11583.3|11587.4|11586.8|11583.9|11583.3|129
1762937100000|2025-11-12 08:45:00|11584.3|11583.7|11581.8|11580.9|11584.5|11583.8|11579.2|11578.6|189
1762937400000|2025-11-12 08:50:00|11581.5|11580.8|11578.6|11578|11581.6|11581|11578.4|11577.8|133
1762937700000|2025-11-12 08:55:00|11578.8|11578.2|11577.9|11577.3|11581.2|11580.3|11577.3|11576.7|190
1762938000000|2025-11-12 09:00:00|11578|11577.4|11580.1|11579.5|11580.5|11579.9|11576.1|11575.5|150
1762938300000|2025-11-12 09:05:00|11579.8|11579.2|11578.4|11577.8|11580.9|11580.3|11577.7|11577.1|133
1762938600000|2025-11-12 09:10:00|11578.3|11577.7|11574.7|11574.1|11579.3|11578.4|11573.6|11572.9|154
1762938900000|2025-11-12 09:15:00|11574.6|11574|11575.6|11575|11577.1|11576.5|11572.8|11572.2|174
1762939200000|2025-11-12 09:20:00|11575.5|11574.9|11575|11574.4|11577.1|11576.3|11574.2|11573.6|118
1762939500000|2025-11-12 09:25:00|11575.1|11574.5|11574.5|11573.9|11575.4|11574.8|11573.1|11572.5|132
1762939800000|2025-11-12 09:30:00|11574.3|11573.7|11576.5|11575.9|11576.5|11575.9|11573.4|11572.5|121
1762940100000|2025-11-12 09:35:00|11576.3|11575.7|11574.5|11573.6|11577.4|11576.5|11574.3|11573.4|103
1762940400000|2025-11-12 09:40:00|11574.4|11573.5|11573.3|11572.7|11574.4|11573.5|11571.7|11570.8|129
1762940700000|2025-11-12 09:45:00|11573.4|11572.8|11574.4|11573.5|11576.3|11575.4|11573.4|11572.8|114
1762941000000|2025-11-12 09:50:00|11574.5|11573.6|11568.7|11568.1|11574.8|11573.9|11568.7|11567.9|187
1762941300000|2025-11-12 09:55:00|11568.8|11568.2|11570.4|11569.8|11571.2|11570.6|11568.8|11568.2|147
1762941600000|2025-11-12 10:00:00|11570.6|11570|11574.2|11573.3|11574.5|11573.9|11569.3|11568.7|201
1762941900000|2025-11-12 10:05:00|11573.9|11573|11574.2|11573.6|11575.9|11575.3|11573.9|11573|112
1762942200000|2025-11-12 10:10:00|11574.3|11573.7|11572.1|11571.5|11574.3|11573.7|11570.9|11570.3|126
1762942500000|2025-11-12 10:15:00|11573|11572.4|11567.5|11566.9|11573.8|11573.2|11567.5|11566.9|141
1762942800000|2025-11-12 10:20:00|11567.7|11567.1|11566.2|11565.3|11569|11568.1|11565.8|11564.9|151
1762943100000|2025-11-12 10:25:00|11566.3|11565.4|11566.1|11565.5|11567.6|11566.7|11565.8|11564.9|101
1762943400000|2025-11-12 10:30:00|11566|11565.4|11566.5|11565.6|11568.5|11567.6|11565.7|11564.8|122
1762943700000|2025-11-12 10:35:00|11566.6|11565.7|11571.1|11570.5|11571.1|11570.5|11566.5|11565.6|119
1762944000000|2025-11-12 10:40:00|11571|11570.4|11570.5|11569.6|11571.5|11570.8|11569.5|11568.9|110
1762944300000|2025-11-12 10:45:00|11570.4|11569.5|11571.2|11570.3|11571.7|11570.9|11569|11568.4|85
1762944600000|2025-11-12 10:50:00|11571.3|11570.4|11571.4|11570.8|11571.9|11571.3|11570|11569.4|65
1762944900000|2025-11-12 10:55:00|11571.3|11570.7|11570.7|11570.1|11573|11572.4|11570.1|11569.5|90
1762945200000|2025-11-12 11:00:00|11570.8|11570.2|11571.6|11571|11572.2|11571.6|11569.2|11568.6|95
1762945500000|2025-11-12 11:05:00|11571.8|11571.2|11570.8|11569.9|11572.5|11571.6|11570.4|11569.5|75
1762945800000|2025-11-12 11:10:00|11570.7|11569.8|11569.5|11568.9|11571|11570.1|11569.2|11568.6|69
1762946100000|2025-11-12 11:15:00|11569.7|11569.1|11568.8|11568.2|11569.7|11569.1|11566.2|11565.3|102
1762946400000|2025-11-12 11:20:00|11568.9|11568.3|11570.2|11569.6|11572.7|11572.1|11568.4|11567.8|102
1762946700000|2025-11-12 11:25:00|11570.1|11569.5|11571.3|11570.7|11572|11571.4|11569.9|11569.3|95
1762947000000|2025-11-12 11:30:00|11571.7|11571.1|11572.4|11571.8|11574.4|11573.6|11571.7|11571.1|116
1762947300000|2025-11-12 11:35:00|11572.5|11571.9|11572|11571.4|11573.4|11572.8|11572|11571.2|60
1762947600000|2025-11-12 11:40:00|11571.9|11571.3|11571.6|11571|11573.1|11572.5|11571.3|11570.7|90
1762947900000|2025-11-12 11:45:00|11571.7|11571.1|11573|11572.4|11573.4|11572.8|11571.7|11571.1|87
1762948200000|2025-11-12 11:50:00|11572.9|11572.3|11574.3|11573.7|11575.5|11574.7|11572.7|11572.1|116
1762948500000|2025-11-12 11:55:00|11574.2|11573.6|11578.2|11577.6|11578.5|11577.9|11573.6|11573|148
1762948800000|2025-11-12 12:00:00|11578.1|11577.5|11579.5|11578.9|11579.6|11579|11575.8|11575.2|201
1762949100000|2025-11-12 12:05:00|11579.4|11578.8|11576.3|11575.7|11580.4|11579.8|11576.1|11575.5|144
1762949400000|2025-11-12 12:10:00|11576.4|11575.8|11578.2|11577.6|11578.5|11577.9|11574.6|11574|113
1762949700000|2025-11-12 12:15:00|11578.4|11577.8|11577.1|11576.5|11579.7|11579.1|11576.7|11576|112
1762950000000|2025-11-12 12:20:00|11577.3|11576.7|11580.4|11579.8|11580.6|11580|11577.3|11576.7|103
1762950300000|2025-11-12 12:25:00|11580.5|11579.9|11577.4|11576.8|11580.9|11580.3|11577.3|11576.4|90
1762950600000|2025-11-12 12:30:00|11577.2|11576.6|11573.7|11573.1|11577.3|11576.7|11573.4|11572.8|124
1762950900000|2025-11-12 12:35:00|11573.6|11572.8|11576.3|11575.7|11576.9|11576.3|11573.6|11572.7|170
1762951200000|2025-11-12 12:40:00|11576.4|11575.8|11578.6|11577.7|11578.7|11577.8|11574.2|11573.3|119
1762951500000|2025-11-12 12:45:00|11578.8|11577.9|11576.7|11576.1|11580.1|11579.5|11576.7|11576|132
1762951800000|2025-11-12 12:50:00|11576.8|11576.2|11575|11574.1|11578.5|11577.8|11574.7|11574.1|122
1762952100000|2025-11-12 12:55:00|11574.8|11573.9|11577.2|11576.6|11577.3|11576.7|11572|11571.1|267
1762952400000|2025-11-12 13:00:00|11577.3|11576.7|11577.4|11576.5|11580|11579.4|11576.4|11575.5|220
1762952700000|2025-11-12 13:05:00|11577.5|11576.6|11576.1|11575.5|11577.8|11577.1|11574.5|11573.9|145
1762953000000|2025-11-12 13:10:00|11576|11575.4|11573.8|11573.2|11576.8|11576.2|11573.8|11573.2|134
1762953300000|2025-11-12 13:15:00|11573.9|11573.3|11572.5|11571.9|11574.9|11574.3|11571.8|11571.2|135
1762953600000|2025-11-12 13:20:00|11572.6|11572|11572.1|11571.2|11573.5|11572.9|11570.7|11570.1|157
1762953900000|2025-11-12 13:25:00|11572.2|11571.3|11570.8|11570.2|11573|11572.4|11570.5|11569.9|128
1762954200000|2025-11-12 13:30:00|11570.6|11570|11569.3|11568.7|11570.8|11570.1|11567.1|11566.2|202
1762954500000|2025-11-12 13:35:00|11569.6|11569|11568.9|11568.3|11570.5|11569.9|11568.1|11567.5|134
1762954800000|2025-11-12 13:40:00|11568.8|11568.2|11569.6|11568.7|11570.3|11569.6|11568.6|11568|103
1762955100000|2025-11-12 13:45:00|11569.5|11568.6|11571.1|11570.5|11572.2|11571.4|11569.2|11568.6|101
1762955400000|2025-11-12 13:50:00|11570.7|11570.1|11567.9|11567.3|11571.4|11570.8|11567.6|11567|94
1762955700000|2025-11-12 13:55:00|11568|11567.4|11572.6|11572|11573.1|11572.5|11566.7|11565.9|151
1762956000000|2025-11-12 14:00:00|11572.5|11571.9|11572.4|11571.8|11575.7|11575.1|11571.8|11571.2|210
1762956300000|2025-11-12 14:05:00|11572.3|11571.7|11569.5|11568.6|11572.3|11571.7|11568.5|11567.9|154
1762956600000|2025-11-12 14:10:00|11568.9|11568.3|11565.4|11564.8|11569.5|11568.7|11564.3|11563.4|184
1762956900000|2025-11-12 14:15:00|11565.6|11565|11565.9|11565|11566.4|11565.8|11563.6|11562.7|212
1762957200000|2025-11-12 14:20:00|11566|11565.1|11564.7|11564.1|11567.5|11566.9|11564.5|11563.9|149
1762957500000|2025-11-12 14:25:00|11564.8|11564.2|11565.4|11564.5|11565.5|11564.8|11563.7|11562.8|185
1762957800000|2025-11-12 14:30:00|11565.5|11564.6|11565.2|11564.6|11569.3|11568.4|11564.8|11564.2|245
1762958100000|2025-11-12 14:35:00|11565|11564.4|11567.3|11566.7|11567.8|11567.2|11564.2|11563.6|164
1762958400000|2025-11-12 14:40:00|11567.5|11566.9|11572.7|11572.1|11573.2|11572.6|11567.4|11566.8|194
1762958700000|2025-11-12 14:45:00|11572.6|11572|11572.3|11571.7|11573.8|11573.2|11572.1|11571.5|181
1762959000000|2025-11-12 14:50:00|11572.7|11572.1|11573.1|11572.2|11575.8|11575.2|11572.5|11571.9|204
1762959300000|2025-11-12 14:55:00|11573.4|11572.5|11575.6|11575|11576.2|11575.6|11572.1|11571.3|249
1762959600000|2025-11-12 15:00:00|11575.5|11574.9|11575.1|11574.5|11582.2|11581.6|11574.4|11573.8|320
1762959900000|2025-11-12 15:05:00|11575.2|11574.6|11578.1|11577.5|11579.3|11578.7|11573.2|11572.6|193
1762960200000|2025-11-12 15:10:00|11578.2|11577.6|11578.7|11578.1|11580.1|11579.5|11576|11575.1|187
1762960500000|2025-11-12 15:15:00|11578.8|11578.2|11582.7|11582.1|11584.1|11583.5|11577.9|11577|216
1762960800000|2025-11-12 15:20:00|11582.6|11582|11581.7|11581.1|11583.6|11582.7|11579.8|11579.2|171
1762961100000|2025-11-12 15:25:00|11581.4|11580.8|11577.9|11577|11581.4|11580.8|11577.8|11576.9|136
1762961400000|2025-11-12 15:30:00|11577.8|11576.9|11578.4|11577.8|11578.8|11578.2|11576.8|11575.9|147
1762961700000|2025-11-12 15:35:00|11578.5|11577.9|11580.6|11579.7|11581.9|11581|11578.1|11577.2|170
1762962000000|2025-11-12 15:40:00|11580.4|11579.5|11584.4|11583.8|11585.5|11584.6|11579|11578.4|189
1762962300000|2025-11-12 15:45:00|11584.7|11584.1|11585.5|11584.9|11588|11587.1|11584.7|11584|201
1762962600000|2025-11-12 15:50:00|11585.4|11584.8|11590|11589.1|11590.5|11589.9|11585.4|11584.8|240
1762962900000|2025-11-12 15:55:00|11591|11590.4|11594.1|11593.5|11595.8|11595.2|11589.5|11588.9|351
1762963200000|2025-11-12 16:00:00|11593.8|11593.2|11595.6|11595|11596.7|11596.1|11593.5|11592.9|226
1762963500000|2025-11-12 16:05:00|11595.5|11594.9|11597.4|11596.8|11598.6|11597.7|11594.1|11593.5|226
1762963800000|2025-11-12 16:10:00|11597.2|11596.6|11596.2|11595.6|11597.5|11596.9|11595.8|11595.2|130
1762964100000|2025-11-12 16:15:00|11596.3|11595.3|11594.8|11594.2|11596.5|11595.9|11592.7|11592.1|153
1762964400000|2025-11-12 16:20:00|11594.9|11594.3|11592.4|11591.8|11595.9|11595.3|11591.4|11590.8|158
1762964700000|2025-11-12 16:25:00|11592.2|11591.6|11591.4|11590.5|11592.9|11592.3|11591.3|11590.4|133
1762965000000|2025-11-12 16:30:00|11590.9|11590|11592.1|11591.2|11592.3|11591.7|11590.2|11589.6|123
1762965300000|2025-11-12 16:35:00|11592.2|11591.3|11592.9|11592.3|11594.3|11593.6|11591.9|11591|121
1762965600000|2025-11-12 16:40:00|11592.8|11592.2|11594.5|11593.9|11594.9|11594.3|11592.1|11591.5|108
1762965900000|2025-11-12 16:45:00|11594.6|11594|11591.9|11591.3|11594.7|11594.1|11591.2|11590.6|121
1762966200000|2025-11-12 16:50:00|11591.8|11591.2|11590.5|11589.9|11592|11591.4|11588.7|11588.1|115
1762966500000|2025-11-12 16:55:00|11590.4|11589.8|11591.5|11590.9|11591.7|11591.1|11590|11589.3|85
1762966800000|2025-11-12 17:00:00|11591.6|11591|11595.7|11595.1|11595.7|11595.1|11591.5|11590.9|143
1762967100000|2025-11-12 17:05:00|11595.6|11595|11596.4|11595.8|11597.7|11596.9|11594.4|11593.8|167
1762967400000|2025-11-12 17:10:00|11596.3|11595.7|11595.8|11595.2|11596.6|11596|11594.2|11593.3|123
1762967700000|2025-11-12 17:15:00|11595.7|11595.1|11595.7|11595.1|11597|11596.4|11594.6|11594|95
1762968000000|2025-11-12 17:20:00|11595.6|11595|11595|11594.4|11596.6|11596|11593.9|11593.3|92
1762968300000|2025-11-12 17:25:00|11595.4|11594.8|11593.4|11592.8|11595.4|11594.8|11593.2|11592.6|69
1762968600000|2025-11-12 17:30:00|11593.3|11592.7|11595.2|11594.6|11595.2|11594.6|11592.5|11591.9|50
1762968900000|2025-11-12 17:35:00|11595.4|11594.8|11595|11594.4|11596|11595.4|11593.2|11592.6|59
1762969200000|2025-11-12 17:40:00|11595.3|11594.7|11592.6|11592|11595.5|11594.9|11592.6|11592|59
1762969500000|2025-11-12 17:45:00|11592.5|11591.9|11592.1|11591.5|11592.8|11592.2|11591.9|11591.3|27
1762969800000|2025-11-12 17:50:00|11592|11591.4|11591.8|11591.2|11593.2|11592.6|11591.6|11591|73
1762970100000|2025-11-12 17:55:00|11591.7|11591.1|11593|11592.4|11593.3|11592.7|11591.5|11590.9|91
1762970400000|2025-11-12 18:00:00|11593.1|11592.5|11593.1|11592.5|11593.8|11593.2|11591.1|11590.5|102
1762970700000|2025-11-12 18:05:00|11593.2|11592.6|11594.3|11593.7|11594.4|11593.8|11591.9|11591.3|68
1762971000000|2025-11-12 18:10:00|11594.2|11593.6|11592.8|11592.2|11594.5|11593.9|11592.6|11592|58
1762971300000|2025-11-12 18:15:00|11592.3|11591.7|11592.1|11591.5|11593.1|11592.5|11591.9|11591.3|55
1762971600000|2025-11-12 18:20:00|11592|11591.4|11592.7|11592.1|11593.7|11593.1|11591.9|11591.3|62
1762971900000|2025-11-12 18:25:00|11592.6|11592|11592.8|11592.2|11593|11592.4|11591.6|11591|50
1762972200000|2025-11-12 18:30:00|11593.1|11592.5|11593|11592.4|11593.6|11593|11592.6|11592|43
1762972500000|2025-11-12 18:35:00|11593.1|11592.5|11594.5|11593.9|11594.7|11594.1|11592.4|11591.8|59
1762972800000|2025-11-12 18:40:00|11594.4|11593.8|11593.6|11592.7|11594.5|11593.8|11593.4|11592.5|54
1762973100000|2025-11-12 18:45:00|11593.7|11592.8|11594.1|11593.5|11594.2|11593.6|11592.5|11591.9|59
1762973400000|2025-11-12 18:50:00|11593.9|11593.3|11592.7|11592.1|11593.9|11593.3|11592|11591.4|76
1762973700000|2025-11-12 18:55:00|11592.5|11591.9|11589.6|11589|11592.8|11592.2|11589.2|11588.6|64
1762974000000|2025-11-12 19:00:00|11589.5|11588.9|11588.4|11587.8|11590.3|11589.7|11588.2|11587.6|89
1762974300000|2025-11-12 19:05:00|11588.5|11587.9|11588.8|11588.2|11589.8|11589.2|11588.1|11587.5|60
1762974600000|2025-11-12 19:10:00|11588.7|11588.1|11586.1|11585.5|11588.7|11588.1|11586.1|11585.5|76
1762974900000|2025-11-12 19:15:00|11586.3|11585.7|11586.6|11586|11586.8|11586.2|11585.2|11584.6|72
1762975200000|2025-11-12 19:20:00|11586.7|11586.1|11585.7|11585.1|11587.9|11587.3|11585.4|11584.8|64
1762975500000|2025-11-12 19:25:00|11586|11585.4|11586|11585.1|11586.2|11585.6|11584.6|11584|84
1762975800000|2025-11-12 19:30:00|11585.9|11585|11587.7|11587.1|11587.8|11587.2|11585.9|11585|60
1762976100000|2025-11-12 19:35:00|11587.8|11587.2|11588.5|11587.9|11588.6|11588|11587.6|11587|36
1762976400000|2025-11-12 19:40:00|11588.4|11587.8|11587|11586.4|11588.4|11587.8|11586.6|11586|45
1762976700000|2025-11-12 19:45:00|11586.9|11586.3|11586.5|11585.9|11587.4|11586.8|11586.3|11585.7|45
1762977000000|2025-11-12 19:50:00|11586.8|11586|11588.9|11588.3|11589.7|11589.1|11586.5|11585.6|96
1762977300000|2025-11-12 19:55:00|11588.8|11588.2|11587|11586.4|11589.2|11588.6|11586.4|11585.8|100
1762977600000|2025-11-12 20:00:00|11586.4|11585.8|11587.5|11586.9|11587.8|11587.2|11585.6|11585|71
1762977900000|2025-11-12 20:05:00|11587.2|11586.6|11586.4|11585.8|11588.3|11587.7|11586.4|11585.8|71
1762978200000|2025-11-12 20:10:00|11586.5|11585.9|11588.1|11587.5|11588.1|11587.5|11586.3|11585.7|49
1762978500000|2025-11-12 20:15:00|11588|11587.4|11589.1|11588.5|11589.3|11588.7|11588|11587.4|43
1762978800000|2025-11-12 20:20:00|11589|11588.4|11587.9|11587.3|11590|11589.3|11587.4|11586.8|69
1762979100000|2025-11-12 20:25:00|11587.5|11586.9|11587.1|11586.5|11588.6|11588|11587.1|11586.5|42
1762979400000|2025-11-12 20:30:00|11586.8|11586.2|11587.7|11587.1|11588|11587.4|11586.6|11586|39
1762979700000|2025-11-12 20:35:00|11587.2|11586.6|11587.4|11586.8|11587.4|11586.8|11586.2|11585.6|40
1762980000000|2025-11-12 20:40:00|11587.5|11586.9|11588.6|11588|11588.9|11588.3|11587.3|11586.7|70
1762980300000|2025-11-12 20:45:00|11588.8|11588.2|11587.5|11586.9|11588.8|11588.2|11587.4|11586.8|39
1762980600000|2025-11-12 20:50:00|11587.6|11587|11589.2|11588.6|11589.3|11588.7|11587.5|11586.8|36
1762980900000|2025-11-12 20:55:00|11589.3|11588.7|11590.3|11589.4|11591.3|11590.5|11589.3|11588.7|104
1762981200000|2025-11-12 21:00:00|11590|11589.5|11587.1|11586.5|11590.5|11589.9|11587|11586.4|80
1762981500000|2025-11-12 21:05:00|11587|11586.4|11586.2|11585.6|11588.1|11587.2|11586|11585.4|33
1762981800000|2025-11-12 21:10:00|11586|11585.4|11587|11586.4|11587.3|11586.7|11585.6|11585|36
1762982100000|2025-11-12 21:15:00|11586.6|11586|11586.3|11585.7|11587.2|11586.6|11586.2|11585.6|26
1762982400000|2025-11-12 21:20:00|11585.9|11585.3|11586|11585.4|11586|11585.4|11585.3|11584.7|33
1762982700000|2025-11-12 21:25:00|11585.8|11585.2|11586.6|11586|11586.6|11586|11585.3|11584.7|47
1762983000000|2025-11-12 21:30:00|11586.5|11585.9|11585.8|11585.2|11586.6|11586|11585.6|11585|31
1762983300000|2025-11-12 21:35:00|11585.7|11585.1|11587.2|11586.6|11587.2|11586.6|11585.6|11585|27
1762983600000|2025-11-12 21:40:00|11587|11586.4|11587.8|11586.9|11588|11587.1|11586.9|11586.3|23
1762983900000|2025-11-12 21:45:00|11586.9|11586|11588.1|11587.2|11588.2|11587.3|11586.3|11585.4|42
1762984200000|2025-11-12 21:50:00|11587.8|11587.1|11590.8|11589.9|11591.6|11590.7|11587.5|11586.6|82
1762984500000|2025-11-12 21:55:00|11591.1|11589.3|11596.5|11590.8|11596.5|11592.4|11591|11588.9|140
1762984800000|2025-11-12 22:00:00|11596.3|11590.6|11593.9|11590.5|11596.4|11590.6|11593.9|11589|9
1762985100000|2025-11-12 22:05:00|11593.7|11590.8|11593|11588.9|11593.7|11590.8|11592.7|11588.5|8
1762985400000|2025-11-12 22:10:00|11592.9|11588.8|11592.9|11588.9|11593|11588.9|11592.8|11588.8|11
1762985700000|2025-11-12 22:15:00|11593|11589|11593.1|11589.1|11593.1|11589.1|11593|11588.9|4
1762986000000|2025-11-12 22:20:00|11593|11589|11593|11588.8|11593.1|11589.1|11592.9|11588.8|11
1762986300000|2025-11-12 22:25:00|11593.2|11589.2|11594.2|11589.9|11594.8|11590.4|11593.2|11589.2|12
1762986600000|2025-11-12 22:30:00|11594.1|11589.8|11594.7|11590.7|11594.8|11590.7|11593.9|11589.8|42
1762986900000|2025-11-12 22:35:00|11594.8|11590.6|11594.1|11588.5|11595.2|11590.9|11594|11587.6|67
1762987200000|2025-11-12 22:40:00|11594|11588.4|11594.4|11588.8|11594.5|11588.8|11593.2|11586.6|98
1762987500000|2025-11-12 22:45:00|11594.5|11588.9|11594.7|11588.7|11594.9|11589|11594.2|11588.5|106
1762987800000|2025-11-12 22:50:00|11594.6|11588.8|11593.7|11587.6|11595|11589.1|11593.7|11587.3|77
1762988100000|2025-11-12 22:55:00|11593.6|11587.7|11593.4|11586.8|11594.1|11588.2|11592.7|11586.4|204
1762988400000|2025-11-12 23:00:00|11592.9|11586.3|11593.7|11591.9|11595.6|11592.9|11592.9|11586.3|87
1762988700000|2025-11-12 23:05:00|11593.4|11592.2|11594|11593.1|11594.4|11593.5|11592.6|11591.3|49
1762989000000|2025-11-12 23:10:00|11593.8|11592.9|11593.1|11592|11594|11593.1|11592.9|11591.9|66
1762989300000|2025-11-12 23:15:00|11593|11592.1|11593.7|11592.8|11593.7|11592.8|11592.7|11591.8|31
1762989600000|2025-11-12 23:20:00|11593.6|11592.7|11592.9|11592|11593.7|11592.8|11592.9|11592|25
1762989900000|2025-11-12 23:25:00|11593.1|11592.2|11593.7|11592.8|11594.1|11593.2|11592.9|11592|27
1762990200000|2025-11-12 23:30:00|11593.8|11592.9|11593.3|11592.4|11593.8|11592.9|11593.3|11592.4|20
1762990500000|2025-11-12 23:35:00|11593.6|11592.7|11592|11591.1|11593.6|11592.7|11591.9|11591|24
1762990800000|2025-11-12 23:40:00|11591.9|11591|11592|11591.1|11592.1|11591.2|11591|11590.1|21
1762991100000|2025-11-12 23:45:00|11592.1|11591.2|11592.2|11591.3|11592.6|11591.7|11592|11591.1|20
1762991400000|2025-11-12 23:50:00|11592.1|11591.2|11592|11591.1|11592.6|11591.8|11591.9|11591.1|22
1762991700000|2025-11-12 23:55:00|11591.5|11590.6|11592.6|11591.7|11592.6|11591.7|11591.5|11590.6|15
1762992000000|2025-11-13 00:00:00|11592.7|11591.8|11589.5|11588.9|11592.7|11592|11589.5|11588.9|58
1762992300000|2025-11-13 00:05:00|11589.6|11589|11589.4|11588.8|11590.7|11590.1|11589.4|11588.8|59
1762992600000|2025-11-13 00:10:00|11589.3|11588.7|11588.5|11587.9|11589.7|11589.1|11587.8|11587.2|57
1762992900000|2025-11-13 00:15:00|11588.6|11588|11587.7|11587.1|11588.6|11588|11587.5|11586.9|46
1762993200000|2025-11-13 00:20:00|11587.8|11587.2|11589|11588.4|11589.2|11588.6|11587.6|11587|43
1762993500000|2025-11-13 00:25:00|11589.4|11588.8|11588.3|11587.7|11589.6|11589|11588.3|11587.7|29
1762993800000|2025-11-13 00:30:00|11589.4|11588.8|11583|11582.4|11590.1|11589.5|11581.1|11580.5|223
1762994100000|2025-11-13 00:35:00|11582.7|11582.1|11584.4|11583.8|11585.2|11584.6|11582.5|11581.9|120
1762994400000|2025-11-13 00:40:00|11584.5|11583.9|11583|11582.4|11584.7|11583.9|11582.4|11581.8|85
1762994700000|2025-11-13 00:45:00|11583.1|11582.5|11583.2|11582.6|11583.8|11583|11581.5|11580.9|84
1762995000000|2025-11-13 00:50:00|11583.1|11582.5|11583.4|11582.5|11584.6|11584|11582.7|11581.9|111
1762995300000|2025-11-13 00:55:00|11583.2|11582.3|11581.1|11580.5|11583.2|11582.3|11581.1|11580.5|147
1762995600000|2025-11-13 01:00:00|11581|11580.4|11582.6|11582|11582.6|11582|11580.4|11579.8|140
1762995900000|2025-11-13 01:05:00|11582.5|11581.9|11582.5|11581.9|11582.9|11582.3|11581|11580.4|81
1762996200000|2025-11-13 01:10:00|11582.1|11581.5|11581.9|11581|11583|11582.4|11580.5|11579.9|73
1762996500000|2025-11-13 01:15:00|11582|11581.1|11582.8|11581.9|11582.9|11582|11579.7|11579.1|110
1762996800000|2025-11-13 01:20:00|11582.9|11582|11582.8|11582.2|11583.5|11582.9|11581.7|11581.1|68
1762997100000|2025-11-13 01:25:00|11582.4|11581.8|11582.2|11581.6|11582.4|11581.8|11579.6|11579|90
1762997400000|2025-11-13 01:30:00|11582.3|11581.7|11585|11584.1|11585.2|11584.3|11581.8|11581.2|91
1762997700000|2025-11-13 01:35:00|11585.1|11584.2|11585.7|11585.1|11585.9|11585.3|11584.1|11583.2|62
1762998000000|2025-11-13 01:40:00|11585.8|11585.2|11585.2|11584.6|11586.3|11585.7|11584.6|11584|54
1762998300000|2025-11-13 01:45:00|11585.3|11584.7|11586.5|11585.9|11586.7|11586.1|11584.6|11584|60
1762998600000|2025-11-13 01:50:00|11586.6|11585.7|11588.6|11588|11589|11588.4|11586.3|11585.6|88
1762998900000|2025-11-13 01:55:00|11588.2|11587.6|11589.6|11589|11589.7|11589.1|11587.9|11587.3|70
1762999200000|2025-11-13 02:00:00|11589.8|11589.2|11591.1|11590.5|11593|11592.4|11589.3|11588.7|95
1762999500000|2025-11-13 02:05:00|11591|11590.4|11590.9|11590.3|11591.6|11591|11590.4|11589.8|62
1762999800000|2025-11-13 02:10:00|11590.8|11590.2|11589.9|11589.3|11591.3|11590.7|11589.5|11588.9|81
1763000100000|2025-11-13 02:15:00|11589.7|11589.1|11589|11588.4|11590|11589.4|11588.3|11587.7|70
1763000400000|2025-11-13 02:20:00|11588.9|11588.3|11587.4|11586.8|11589.1|11588.5|11587.4|11586.8|46
1763000700000|2025-11-13 02:25:00|11587.2|11586.6|11586.4|11585.8|11587.4|11586.8|11585.5|11584.9|47
1763001000000|2025-11-13 02:30:00|11586.3|11585.7|11587.4|11586.8|11587.6|11586.9|11586|11585.4|54
1763001300000|2025-11-13 02:35:00|11587.5|11586.9|11587.5|11586.6|11588.8|11588.2|11587.4|11586.6|49
1763001600000|2025-11-13 02:40:00|11587.6|11586.7|11589|11588.4|11589.4|11588.5|11587.5|11586.6|52
1763001900000|2025-11-13 02:45:00|11589.2|11588.6|11586.9|11586|11589.6|11589|11586.5|11585.8|55
1763002200000|2025-11-13 02:50:00|11587.4|11586.5|11589.6|11589|11589.7|11589|11587.4|11586.5|49
1763002500000|2025-11-13 02:55:00|11589.5|11588.9|11589.9|11589.3|11590.6|11589.7|11589.2|11588.3|57
1763002800000|2025-11-13 03:00:00|11590.1|11589.5|11590|11589.1|11591.4|11590.5|11589.8|11589.1|52
1763003100000|2025-11-13 03:05:00|11589.9|11589|11591.5|11590.6|11591.6|11590.7|11588.7|11587.9|48
1763003400000|2025-11-13 03:10:00|11591.6|11590.7|11590.4|11589.5|11591.7|11590.8|11590.3|11589.4|52
1763003700000|2025-11-13 03:15:00|11590.5|11589.6|11589.5|11588.9|11590.5|11589.6|11588.9|11588.3|59
1763004000000|2025-11-13 03:20:00|11589.8|11588.6|11589.4|11588.8|11590.1|11589.5|11589.1|11588.2|46
1763004300000|2025-11-13 03:25:00|11589|11588.4|11588.9|11588.3|11590.1|11589.5|11588.8|11587.9|59
1763004600000|2025-11-13 03:30:00|11588.8|11588.2|11588.2|11587.6|11589.3|11588.7|11588.2|11587.6|52
1763004900000|2025-11-13 03:35:00|11588.1|11587.5|11589|11588.4|11589.2|11588.4|11587.3|11586.7|29
1763005200000|2025-11-13 03:40:00|11588.9|11588.3|11588.9|11588.3|11589|11588.4|11588|11587.4|61
1763005500000|2025-11-13 03:45:00|11588.4|11587.8|11588.9|11588.3|11589.1|11588.3|11587.9|11587.3|56
1763005800000|2025-11-13 03:50:00|11589.1|11588.5|11590|11589.4|11590.2|11589.6|11588.7|11588.1|21
1763006100000|2025-11-13 03:55:00|11590.1|11589.5|11590.4|11589.8|11591.2|11590.6|11589.9|11589.3|53
1763006400000|2025-11-13 04:00:00|11590.3|11589.7|11590.5|11589.9|11590.6|11590|11589.7|11589.1|42
1763006700000|2025-11-13 04:05:00|11590.3|11589.7|11592|11591.4|11592.2|11591.6|11590.2|11589.6|60
1763007000000|2025-11-13 04:10:00|11591.9|11591.3|11591.1|11590.5|11592.1|11591.5|11591|11590.4|35
1763007300000|2025-11-13 04:15:00|11591.2|11590.6|11588.9|11588.3|11591.4|11590.8|11588.9|11588.3|41
1763007600000|2025-11-13 04:20:00|11589.1|11588|11590.2|11589.3|11590.2|11589.3|11588.9|11588|59
1763007900000|2025-11-13 04:25:00|11590.1|11589.2|11589.1|11588.5|11590.1|11589.2|11588.1|11587.5|52
1763008200000|2025-11-13 04:30:00|11589.2|11588.6|11589.2|11588.6|11590.1|11589.3|11589.1|11588.5|48
1763008500000|2025-11-13 04:35:00|11589.1|11588.5|11588.9|11588.3|11589.2|11588.6|11588.3|11587.7|46
1763008800000|2025-11-13 04:40:00|11589|11588.4|11589.4|11588.8|11590|11589.4|11589|11588.4|33
1763009100000|2025-11-13 04:45:00|11589.5|11588.9|11588.7|11588.1|11589.5|11588.9|11588.5|11587.9|37
1763009400000|2025-11-13 04:50:00|11588.6|11588|11588.3|11587.7|11589.2|11588.6|11587.9|11587.3|70
1763009700000|2025-11-13 04:55:00|11588.4|11587.8|11590.3|11589.7|11590.8|11590.2|11587.9|11587.3|46
1763010000000|2025-11-13 05:00:00|11590.8|11590.2|11589.1|11588.5|11591|11590.4|11588.7|11588.1|70
1763010300000|2025-11-13 05:05:00|11589.2|11588.6|11588.9|11588.3|11589.7|11589.1|11588.5|11587.9|55
1763010600000|2025-11-13 05:10:00|11588.8|11588.2|11588|11587.4|11588.9|11588.3|11587.6|11587|33
1763010900000|2025-11-13 05:15:00|11587.9|11587.3|11588.7|11588.1|11588.8|11588.2|11587.9|11587.3|44
1763011200000|2025-11-13 05:20:00|11588.2|11587.6|11588.1|11587.5|11588.5|11587.9|11587.7|11587.1|39
1763011500000|2025-11-13 05:25:00|11588.5|11587.9|11586.5|11585.9|11588.5|11587.9|11586.2|11585.6|38
1763011800000|2025-11-13 05:30:00|11586.4|11585.8|11586.1|11585.5|11587.5|11586.7|11586|11585.4|40
1763012100000|2025-11-13 05:35:00|11586|11585.4|11585.4|11584.8|11586.1|11585.5|11584.4|11583.8|41
1763012400000|2025-11-13 05:40:00|11585.3|11584.7|11584|11583.4|11585.7|11584.9|11583.6|11583|43
1763012700000|2025-11-13 05:45:00|11584.1|11583.5|11583.6|11583|11584.5|11583.9|11583.3|11582.7|43
1763013000000|2025-11-13 05:50:00|11583.3|11582.7|11582|11581.4|11583.3|11582.7|11582|11581.4|45
1763013300000|2025-11-13 05:55:00|11582.1|11581.5|11582.7|11581.8|11583.1|11582.4|11580.9|11580.3|93
1763013600000|2025-11-13 06:00:00|11582.4|11581.5|11584.1|11583.5|11584.6|11583.8|11582.1|11581.4|96
1763013900000|2025-11-13 06:05:00|11584.2|11583.6|11584.9|11584.3|11585.4|11584.5|11583.9|11583|64
1763014200000|2025-11-13 06:10:00|11584.8|11584.2|11582.9|11582.3|11585.3|11584.4|11582.1|11581.5|63
1763014500000|2025-11-13 06:15:00|11582.8|11582.2|11584.3|11583.7|11584.3|11583.7|11582.7|11582.1|61
1763014800000|2025-11-13 06:20:00|11584.2|11583.6|11585.1|11584.5|11585.9|11585.2|11584.1|11583.5|64
1763015100000|2025-11-13 06:25:00|11585.2|11584.6|11583.7|11583.1|11585.3|11584.7|11583.7|11583.1|47
1763015400000|2025-11-13 06:30:00|11583.8|11583.2|11582.1|11581.5|11583.9|11583.3|11582.1|11581.5|77
1763015700000|2025-11-13 06:35:00|11582|11581.4|11582.4|11581.8|11583.3|11582.4|11581.8|11581|79
1763016000000|2025-11-13 06:40:00|11583|11582.1|11584.2|11583.6|11584.9|11584.2|11582.8|11581.9|59
1763016300000|2025-11-13 06:45:00|11584.3|11583.7|11583.2|11582.6|11584.5|11583.7|11582.9|11582.2|53
1763016600000|2025-11-13 06:50:00|11583.1|11582.5|11584.3|11583.7|11585.1|11584.5|11583.1|11582.5|49
1763016900000|2025-11-13 06:55:00|11584.4|11583.8|11586.2|11585.6|11586.4|11585.8|11584.3|11583.7|50
1763017200000|2025-11-13 07:00:00|11585.2|11584.6|11586.6|11586|11587.7|11587.1|11583.3|11582.7|159
1763017500000|2025-11-13 07:05:00|11586.5|11585.9|11585.2|11584.6|11586.7|11586.1|11584.9|11584.3|123
1763017800000|2025-11-13 07:10:00|11585.1|11584.5|11588|11587.4|11589|11588.4|11585.1|11584.5|110
1763018100000|2025-11-13 07:15:00|11588.1|11587.5|11589|11588.4|11590.4|11589.8|11587.9|11587.3|94
1763018400000|2025-11-13 07:20:00|11589.1|11588.5|11590.7|11590.1|11591.9|11591.3|11588.8|11588.2|116
1763018700000|2025-11-13 07:25:00|11590.5|11589.9|11593.4|11592.8|11593.6|11593|11590.2|11589.6|116
1763019000000|2025-11-13 07:30:00|11593.5|11592.9|11597.2|11596.6|11598.5|11597.8|11593.2|11592.6|147
1763019300000|2025-11-13 07:35:00|11597.1|11596.5|11602|11601.4|11602.1|11601.5|11595.6|11594.9|154
1763019600000|2025-11-13 07:40:00|11602.6|11602|11603.5|11602.9|11604.7|11604|11602.3|11601.4|200
1763019900000|2025-11-13 07:45:00|11603.4|11602.8|11605.7|11605.1|11606.6|11605.8|11603.3|11602.7|180
1763020200000|2025-11-13 07:50:00|11605.6|11605|11607.7|11607.1|11611.6|11611|11605.6|11605|212
1763020500000|2025-11-13 07:55:00|11607.5|11606.9|11611.4|11610.8|11612.4|11611.8|11607.3|11606.7|178
1763020800000|2025-11-13 08:00:00|11611.5|11610.5|11613.9|11613.3|11615.9|11615.3|11611.2|11610.4|231
1763021100000|2025-11-13 08:05:00|11613.8|11613.2|11617.5|11616.9|11619.4|11618.8|11612.3|11611.7|198
1763021400000|2025-11-13 08:10:00|11617.7|11617.1|11619.1|11618.5|11619.9|11619.2|11617.2|11616.6|137
1763021700000|2025-11-13 08:15:00|11619.3|11618.7|11614.8|11614.2|11619.4|11618.8|11614.6|11614|152
1763022000000|2025-11-13 08:20:00|11614.7|11614.1|11613.8|11613.2|11616.4|11615.5|11612.4|11611.8|181
1763022300000|2025-11-13 08:25:00|11613.9|11613.3|11614.3|11613.4|11616.2|11615.6|11613.2|11612.6|158
1763022600000|2025-11-13 08:30:00|11614.4|11613.5|11615.9|11615.3|11617.2|11616.6|11614.2|11613.3|228
1763022900000|2025-11-13 08:35:00|11616|11615.4|11610.8|11610.2|11616.2|11615.6|11610.8|11610.1|145
1763023200000|2025-11-13 08:40:00|11610.9|11610.3|11612.3|11611.7|11612.9|11612.3|11610.7|11610.1|133
1763023500000|2025-11-13 08:45:00|11612.1|11611.5|11614.1|11613.5|11614.3|11613.7|11611.8|11611.2|125
1763023800000|2025-11-13 08:50:00|11614|11613.4|11620.9|11620.3|11622.8|11622.2|11612.1|11611.5|282
1763024100000|2025-11-13 08:55:00|11621|11620.4|11628.6|11627.7|11629.8|11629.2|11621|11620.4|341
1763024400000|2025-11-13 09:00:00|11628.4|11627.5|11623.9|11623|11629.7|11628.8|11623.6|11622.7|289
1763024700000|2025-11-13 09:05:00|11624|11623.1|11633.5|11632.9|11634.1|11633.5|11623.7|11623.1|248
1763025000000|2025-11-13 09:10:00|11633.4|11632.8|11631.7|11631.1|11635.2|11634.3|11631.3|11630.7|261
1763025300000|2025-11-13 09:15:00|11631.8|11631.2|11630.2|11629.6|11633.4|11632.8|11630.1|11629.5|209
1763025600000|2025-11-13 09:20:00|11630.3|11629.7|11629.4|11628.8|11631.3|11630.7|11628.8|11628.2|149
1763025900000|2025-11-13 09:25:00|11629.5|11628.9|11630.4|11629.8|11632.7|11632.1|11629.4|11628.8|139
1763026200000|2025-11-13 09:30:00|11630.8|11630.2|11623.6|11623|11633.8|11633.2|11622.8|11622.2|249
1763026500000|2025-11-13 09:35:00|11623.7|11623.1|11613.4|11612.8|11623.7|11623.1|11611.5|11610.9|275
1763026800000|2025-11-13 09:40:00|11613.8|11613.2|11613.9|11613.3|11614.8|11613.9|11611.1|11610.5|219
1763027100000|2025-11-13 09:45:00|11614|11613.4|11619.9|11619.3|11620.6|11620|11613.8|11613.2|202
1763027400000|2025-11-13 09:50:00|11619.8|11619.2|11621.5|11620.9|11621.8|11621.2|11616.2|11615.6|197
1763027700000|2025-11-13 09:55:00|11621|11620.4|11616.8|11616.2|11621|11620.4|11616.8|11616.2|132
1763028000000|2025-11-13 10:00:00|11616.7|11616.1|11616.9|11616.3|11617.3|11616.7|11615.2|11614.6|148
1763028300000|2025-11-13 10:05:00|11617.4|11616.8|11613.9|11613.3|11617.5|11616.9|11613.3|11612.7|132
1763028600000|2025-11-13 10:10:00|11613.8|11613.2|11616.4|11615.8|11618.2|11617.6|11613.8|11613.2|139
1763028900000|2025-11-13 10:15:00|11616.5|11615.9|11621|11620.4|11621.2|11620.6|11613.8|11613.2|139
1763029200000|2025-11-13 10:20:00|11621.1|11620.5|11622|11621.4|11623.9|11623.3|11620.3|11619.7|149
1763029500000|2025-11-13 10:25:00|11621.9|11621.3|11618.3|11617.7|11621.9|11621.3|11617.2|11616.6|99
1763029800000|2025-11-13 10:30:00|11618.4|11617.8|11618.1|11617.5|11618.5|11617.9|11616.2|11615.6|73
1763030100000|2025-11-13 10:35:00|11617.9|11617.3|11613.8|11613.2|11618.7|11617.9|11613.8|11613.2|100
1763030400000|2025-11-13 10:40:00|11613.3|11612.7|11612.7|11611.8|11616.2|11615.3|11612.4|11611.5|122
1763030700000|2025-11-13 10:45:00|11612.6|11611.7|11613.6|11613|11614|11613.4|11611.7|11611.1|113
1763031000000|2025-11-13 10:50:00|11613.7|11613.1|11615.1|11614.5|11615.1|11614.5|11611.8|11611.2|105
1763031300000|2025-11-13 10:55:00|11615|11614.4|11616.4|11615.8|11617.4|11616.6|11614.9|11614.3|117
1763031600000|2025-11-13 11:00:00|11616.3|11615.7|11617.5|11616.9|11618.6|11618|11613.4|11612.8|159
1763031900000|2025-11-13 11:05:00|11617.9|11616.6|11618.6|11618|11619.7|11618.9|11617.8|11616.6|89
1763032200000|2025-11-13 11:10:00|11618.4|11617.8|11615.9|11615.3|11618.7|11618.1|11615.9|11615.3|63
1763032500000|2025-11-13 11:15:00|11615.7|11615.1|11613.4|11612.8|11617|11616.4|11613.3|11612.7|99
1763032800000|2025-11-13 11:20:00|11613.3|11612.7|11613.7|11613.1|11614.6|11614|11612.5|11611.9|110
1763033100000|2025-11-13 11:25:00|11613.8|11613.2|11615.4|11614.8|11615.9|11615.2|11613.8|11613.2|65
1763033400000|2025-11-13 11:30:00|11615.5|11614.9|11618.4|11617.5|11618.5|11617.6|11613.9|11613.3|101
1763033700000|2025-11-13 11:35:00|11618.1|11617.6|11617|11616.4|11620.9|11620.3|11616.8|11616.1|128
1763034000000|2025-11-13 11:40:00|11616.7|11616.1|11614.2|11613.3|11617.5|11616.8|11614|11613.3|139
1763034300000|2025-11-13 11:45:00|11613.8|11613.2|11607.8|11607.2|11613.8|11613.2|11607.8|11607.1|256
1763034600000|2025-11-13 11:50:00|11607.7|11607.1|11606.7|11605.8|11610.8|11610.2|11606.3|11605.7|194
1763034900000|2025-11-13 11:55:00|11606.8|11605.9|11606.9|11606.3|11609|11608.4|11605.2|11604.6|178
1763035200000|2025-11-13 12:00:00|11607.2|11606.6|11609.4|11608.8|11610.7|11609.8|11606.2|11605.6|148
1763035500000|2025-11-13 12:05:00|11609.9|11609.3|11609.9|11609.3|11610.7|11610.1|11608.6|11607.7|127
1763035800000|2025-11-13 12:10:00|11610.2|11609.6|11611.5|11610.9|11612.5|11611.6|11609.7|11609|78
1763036100000|2025-11-13 12:15:00|11611.7|11611.1|11612.6|11612|11613.5|11612.9|11610.9|11610.3|117
1763036400000|2025-11-13 12:20:00|11612.7|11612.1|11615.2|11614.6|11615.2|11614.6|11611.5|11610.9|109
1763036700000|2025-11-13 12:25:00|11615.1|11614.5|11614.5|11613.9|11615.8|11615.2|11612.8|11612.2|141
1763037000000|2025-11-13 12:30:00|11614.4|11613.8|11615.4|11614.8|11616.6|11616|11614.1|11613.5|98
1763037300000|2025-11-13 12:35:00|11615.6|11615|11619.6|11618.7|11620.9|11620.3|11614.8|11614.2|210
1763037600000|2025-11-13 12:40:00|11618.7|11617.8|11618.8|11618.2|11619.2|11618.3|11615.9|11615|170
1763037900000|2025-11-13 12:45:00|11618.6|11618|11619.2|11618.6|11620.3|11619.7|11617.8|11617.2|132
1763038200000|2025-11-13 12:50:00|11619.4|11618.8|11621.3|11620.4|11623.2|11622.3|11619.1|11618.5|146
1763038500000|2025-11-13 12:55:00|11621.4|11620.5|11623.4|11622.8|11623.4|11622.8|11618.3|11617.7|268
1763038800000|2025-11-13 13:00:00|11623.7|11623.1|11621|11620.4|11625.5|11624.9|11620.8|11620.2|290
1763039100000|2025-11-13 13:05:00|11621.1|11620.5|11619|11618.4|11621.9|11621.3|11618.9|11618.3|177
1763039400000|2025-11-13 13:10:00|11618.6|11618|11621.1|11620.5|11621.1|11620.5|11617.2|11616.6|137
1763039700000|2025-11-13 13:15:00|11621|11620.4|11621.7|11621.1|11624.4|11623.8|11620.8|11620.2|105
1763040000000|2025-11-13 13:20:00|11621.4|11620.8|11620.9|11620.3|11621.9|11621.3|11618.4|11617.8|125
1763040300000|2025-11-13 13:25:00|11621|11620.4|11616.4|11615.5|11622.1|11621.5|11616.4|11615.4|118
1763040600000|2025-11-13 13:30:00|11616.9|11615.4|11616.7|11615.8|11617.5|11616.6|11613.6|11612.7|226
1763040900000|2025-11-13 13:35:00|11616.8|11615.9|11614.8|11613.9|11617|11616.1|11614.1|11613.2|197
1763041200000|2025-11-13 13:40:00|11615|11614.1|11615.1|11614.2|11616.3|11615.4|11612.6|11611.7|202
1763041500000|2025-11-13 13:45:00|11614.9|11614|11616.4|11615.5|11617.3|11616.4|11614.2|11613.3|201
1763041800000|2025-11-13 13:50:00|11616.3|11615.4|11617.3|11616.4|11618.3|11617.4|11614.7|11613.8|184
1763042100000|2025-11-13 13:55:00|11617.4|11616.5|11620.7|11619.8|11621.1|11620.2|11617.4|11616.5|193
1763042400000|2025-11-13 14:00:00|11621.2|11620.3|11622.6|11621.7|11623.8|11622.9|11619.8|11618.9|280
1763042700000|2025-11-13 14:05:00|11622.5|11621.6|11620|11619.1|11623.5|11622.6|11619|11618.1|237
1763043000000|2025-11-13 14:10:00|11620.2|11619.3|11619|11618.1|11622.1|11621.2|11618.1|11617.2|215
1763043300000|2025-11-13 14:15:00|11619.6|11618.7|11620.4|11619.5|11621.4|11620.5|11618.9|11618|179
1763043600000|2025-11-13 14:20:00|11620.3|11619.4|11617.7|11616.8|11621|11620.1|11617.3|11616.4|188
1763043900000|2025-11-13 14:25:00|11617.8|11616.9|11619.3|11618.4|11619.9|11619|11617.7|11616.8|150
1763044200000|2025-11-13 14:30:00|11619.5|11618.6|11624.3|11623.4|11624.7|11623.8|11619.1|11618.2|312
1763044500000|2025-11-13 14:35:00|11624.4|11623.5|11627.9|11627|11629.9|11629|11624.3|11623.4|397
1763044800000|2025-11-13 14:40:00|11628|11627.1|11628.5|11627.6|11630.4|11629.5|11625.5|11624.6|321
1763045100000|2025-11-13 14:45:00|11628.6|11627.7|11628.2|11627.3|11631.5|11630.6|11626|11625.1|429
1763045400000|2025-11-13 14:50:00|11628.1|11627.2|11627.3|11626.4|11629|11628.1|11624.5|11623.6|257
1763045700000|2025-11-13 14:55:00|11626.8|11625.9|11628.1|11627.2|11628.7|11627.8|11624.9|11624|264
1763046000000|2025-11-13 15:00:00|11628|11627.1|11629.3|11628.4|11629.3|11628.4|11624.5|11623.6|297
1763046300000|2025-11-13 15:05:00|11629.5|11628.6|11625.5|11624.6|11629.5|11628.6|11624.7|11623.8|256
1763046600000|2025-11-13 15:10:00|11625.4|11624.5|11626.3|11625.4|11630.1|11629.2|11625.4|11624.5|200
1763046900000|2025-11-13 15:15:00|11625.9|11625|11626.9|11626|11627.3|11626.4|11623.5|11622.6|272
1763047200000|2025-11-13 15:20:00|11626.6|11625.7|11629.5|11628.6|11629.6|11628.7|11626.2|11625.3|232
1763047500000|2025-11-13 15:25:00|11629.4|11628.5|11631.5|11630.6|11631.5|11630.6|11627.2|11626.3|206
1763047800000|2025-11-13 15:30:00|11632.1|11631.2|11635.4|11634.5|11636|11635.1|11631.8|11630.9|248
1763048100000|2025-11-13 15:35:00|11635.5|11634.6|11640.6|11639.7|11641.1|11640.2|11634.5|11633.6|361
1763048400000|2025-11-13 15:40:00|11640.5|11639.6|11641.4|11640.5|11642.8|11641.9|11639.2|11638.3|253
1763048700000|2025-11-13 15:45:00|11642.8|11641.9|11637.6|11636.7|11643.2|11642.3|11636.6|11635.7|350
1763049000000|2025-11-13 15:50:00|11637.7|11636.8|11639.5|11638.6|11642|11641.2|11637.3|11636.4|289
1763049300000|2025-11-13 15:55:00|11639.4|11638.5|11639.3|11638.4|11642.7|11641.8|11638.7|11637.8|310
1763049600000|2025-11-13 16:00:00|11639.2|11638.3|11640.9|11640|11641.6|11640.7|11636.8|11635.9|307
1763049900000|2025-11-13 16:05:00|11641|11640.1|11640.8|11639.9|11642.6|11641.7|11639.8|11638.9|266
1763050200000|2025-11-13 16:10:00|11640.9|11640|11642.8|11641.9|11643|11642.1|11639.6|11638.7|271
1763050500000|2025-11-13 16:15:00|11642.3|11641.4|11641.4|11640.5|11643.8|11642.9|11640.1|11639.2|262
1763050800000|2025-11-13 16:20:00|11641.5|11640.6|11641.3|11640.4|11643.7|11642.8|11640.9|11640|207
1763051100000|2025-11-13 16:25:00|11641.2|11640.3|11643.9|11643|11645.1|11644.2|11640.6|11639.7|211
1763051400000|2025-11-13 16:30:00|11643.7|11642.8|11645.5|11644.6|11646.8|11645.9|11643.7|11642.8|277
1763051700000|2025-11-13 16:35:00|11645.6|11644.7|11645.9|11645|11648.4|11647.5|11645.2|11644.3|302
1763052000000|2025-11-13 16:40:00|11645.8|11644.9|11647.5|11646.6|11647.6|11646.7|11643.6|11642.7|239
1763052300000|2025-11-13 16:45:00|11647.7|11646.8|11646|11645.1|11648.1|11647.2|11642.6|11641.7|226
1763052600000|2025-11-13 16:50:00|11646.1|11645.2|11643.8|11642.9|11646.3|11645.4|11642.9|11642|238
1763052900000|2025-11-13 16:55:00|11643.9|11643|11648.9|11648|11648.9|11648|11643.7|11642.8|213
1763053200000|2025-11-13 17:00:00|11648.4|11647.5|11648.9|11648|11649.7|11648.8|11648.2|11647.3|241
1763053500000|2025-11-13 17:05:00|11649|11648.1|11650.5|11649.6|11651.1|11650.2|11647.3|11646.4|196
1763053800000|2025-11-13 17:10:00|11650.9|11650|11648.8|11647.9|11651.2|11650.3|11648.3|11647.4|158
1763054100000|2025-11-13 17:15:00|11648.7|11647.8|11652.4|11651.5|11652.7|11651.8|11648.7|11647.8|209
1763054400000|2025-11-13 17:20:00|11652.5|11651.6|11653|11652.1|11653.2|11652.3|11650.9|11650|215
1763054700000|2025-11-13 17:25:00|11653.1|11652.2|11654.1|11653.2|11654.7|11653.8|11652.7|11651.8|227
1763055000000|2025-11-13 17:30:00|11654.2|11653.3|11650.1|11649.2|11655.8|11654.9|11649.9|11649|251
1763055300000|2025-11-13 17:35:00|11650|11649.1|11648.5|11647.9|11651.1|11650.2|11646.6|11646|208
1763055600000|2025-11-13 17:40:00|11648.7|11648.1|11653.2|11652.6|11653.3|11652.7|11648.5|11647.9|138
1763055900000|2025-11-13 17:45:00|11652.9|11652.3|11654.3|11653.7|11655|11654.4|11652.8|11652.2|162
1763056200000|2025-11-13 17:50:00|11653.8|11653.2|11652.8|11652.2|11655.9|11655.2|11650.7|11650|288
1763056500000|2025-11-13 17:55:00|11652.7|11652.1|11651.9|11651.3|11653.1|11652.2|11650.8|11650.2|185
1763056800000|2025-11-13 18:00:00|11651.8|11651.2|11649.1|11648.5|11652.6|11651.7|11648.3|11647.7|190
1763057100000|2025-11-13 18:05:00|11650.1|11649.5|11645.4|11644.8|11650.9|11650.3|11645.3|11644.7|161
1763057400000|2025-11-13 18:10:00|11645.2|11644.6|11648.2|11647.6|11648.6|11648|11644.4|11643.8|169
1763057700000|2025-11-13 18:15:00|11648.1|11647.5|11650|11649.4|11650|11649.4|11648|11647.4|83
1763058000000|2025-11-13 18:20:00|11649.9|11649.3|11649.8|11649.2|11651.9|11651.3|11649.7|11649.1|97
1763058300000|2025-11-13 18:25:00|11649.2|11648.6|11648.3|11647.7|11649.8|11649.2|11647.7|11647.1|151
1763058600000|2025-11-13 18:30:00|11648.2|11647.6|11647.7|11647.1|11648.4|11647.6|11646.5|11645.7|181
1763058900000|2025-11-13 18:35:00|11647.8|11647.2|11644.3|11643.7|11648.2|11647.6|11644.2|11643.3|204
1763059200000|2025-11-13 18:40:00|11644.5|11643.9|11642.5|11641.9|11644.9|11644.3|11641.3|11640.7|157
1763059500000|2025-11-13 18:45:00|11642.7|11642.1|11640|11639.1|11643.6|11642.9|11639.7|11639|146
1763059800000|2025-11-13 18:50:00|11639.9|11639|11637.9|11637|11640.5|11639.6|11637.4|11636.8|140
1763060100000|2025-11-13 18:55:00|11637.8|11636.9|11639.1|11638.2|11639.7|11638.8|11637.5|11636.9|103
1763060400000|2025-11-13 19:00:00|11638.9|11638|11637.8|11636.9|11639.2|11638.3|11637.2|11636.4|123
1763060700000|2025-11-13 19:05:00|11637.9|11637|11639.5|11638.9|11639.6|11638.9|11637.5|11636.8|92
1763061000000|2025-11-13 19:10:00|11639.4|11638.8|11640.7|11640.1|11642.1|11641.2|11639.2|11638.6|76
1763061300000|2025-11-13 19:15:00|11640.9|11640.3|11641.2|11640.6|11641.6|11641|11640.1|11639.5|87
1763061600000|2025-11-13 19:20:00|11641.3|11640.7|11639.8|11639.2|11641.5|11640.9|11639.2|11638.6|83
1763061900000|2025-11-13 19:25:00|11639.9|11639.3|11637.9|11637.3|11639.9|11639.3|11637.8|11637.2|111
1763062200000|2025-11-13 19:30:00|11637.8|11637.2|11640.2|11639.6|11640.3|11639.7|11637|11636.4|94
1763062500000|2025-11-13 19:35:00|11640.1|11639.5|11640.7|11640.1|11641.9|11641.3|11640.1|11639.5|121
1763062800000|2025-11-13 19:40:00|11640.5|11639.9|11640.2|11639.6|11640.5|11639.9|11639.5|11638.9|78
1763063100000|2025-11-13 19:45:00|11640|11639.4|11638.7|11638.1|11641.4|11640.8|11638.2|11637.6|80
1763063400000|2025-11-13 19:50:00|11638.9|11638.3|11640.4|11639.8|11640.9|11640.3|11638.8|11638.2|85
1763063700000|2025-11-13 19:55:00|11640.5|11639.9|11636.1|11635.5|11640.5|11639.9|11635.5|11634.9|136
1763064000000|2025-11-13 20:00:00|11635.9|11635.3|11634.9|11634.3|11637|11636.4|11634.2|11633.6|176
1763064300000|2025-11-13 20:05:00|11634.7|11634.1|11634.6|11634|11634.8|11634.2|11633.4|11632.8|79
1763064600000|2025-11-13 20:10:00|11634.5|11633.9|11633.9|11633.3|11635.1|11634.5|11633.9|11633.3|79
1763064900000|2025-11-13 20:15:00|11634|11633.4|11635.7|11635.1|11636.4|11635.8|11633.9|11633.3|97
1763065200000|2025-11-13 20:20:00|11635.8|11635.2|11637.5|11636.9|11638.6|11638|11635.6|11635|90
1763065500000|2025-11-13 20:25:00|11637.6|11637|11637.3|11636.7|11638.5|11637.9|11637.2|11636.6|63
1763065800000|2025-11-13 20:30:00|11637.5|11636.9|11637.2|11636.6|11638|11637.4|11636.7|11636.1|45
1763066100000|2025-11-13 20:35:00|11637.1|11636.5|11637.8|11637.2|11638|11637.4|11636.4|11635.8|69
1763066400000|2025-11-13 20:40:00|11637.7|11637.1|11637.2|11636.6|11639.4|11638.8|11637|11636.4|83
1763066700000|2025-11-13 20:45:00|11637.1|11636.5|11636.5|11635.9|11637.8|11637.2|11636.5|11635.9|58
1763067000000|2025-11-13 20:50:00|11636.4|11635.8|11636.3|11635.7|11637.3|11636.7|11636.2|11635.6|58
1763067300000|2025-11-13 20:55:00|11636.2|11635.6|11633.4|11632.8|11636.2|11635.6|11633|11632.4|101
1763067600000|2025-11-13 21:00:00|11633.5|11632.9|11631.7|11631.1|11633.5|11632.9|11631.5|11630.9|100
1763067900000|2025-11-13 21:05:00|11631.5|11630.9|11632|11631.4|11632.3|11631.7|11631.3|11630.6|35
1763068200000|2025-11-13 21:10:00|11631.9|11631.3|11633.1|11632.5|11633.5|11632.9|11631.8|11631.2|37
1763068500000|2025-11-13 21:15:00|11633|11632.4|11633.5|11632.9|11633.6|11633|11632.9|11632.3|34
1763068800000|2025-11-13 21:20:00|11633.4|11632.8|11632.6|11632|11634.1|11633.5|11632.5|11631.9|30
1763069100000|2025-11-13 21:25:00|11632.5|11631.9|11633.1|11632.5|11633.5|11632.9|11632.2|11631.6|54
1763069400000|2025-11-13 21:30:00|11633.2|11632.6|11634.6|11634|11634.9|11634.3|11632.9|11632.3|45
1763069700000|2025-11-13 21:35:00|11634.5|11633.9|11635.4|11634.8|11636.5|11635.9|11633.2|11632.6|39
1763070000000|2025-11-13 21:40:00|11635.3|11634.7|11635.6|11635|11636.1|11635.5|11635.1|11634.5|34
1763070300000|2025-11-13 21:45:00|11635.7|11635.1|11637|11636.1|11638.1|11637.2|11635.7|11634.9|58
1763070600000|2025-11-13 21:50:00|11636.9|11636|11638.4|11637.5|11638.5|11637.6|11636.8|11635.9|23
1763070900000|2025-11-13 21:55:00|11638.8|11637.3|11637|11631|11639.5|11637.5|11635.6|11631|239
1763071200000|2025-11-13 22:00:00|11639.3|11632.7|11641.4|11634.8|11641.8|11635.2|11639.3|11632.7|10
1763071500000|2025-11-13 22:05:00|11642.5|11635.9|11641.4|11634.8|11642.5|11635.9|11639.6|11633|61
1763071800000|2025-11-13 22:10:00|11641.5|11634.9|11640.3|11633.7|11641.8|11635.2|11640.3|11633.7|17
1763072100000|2025-11-13 22:15:00|11640.2|11633.6|11638.9|11632.3|11640.2|11633.6|11638.9|11632.3|14
1763072400000|2025-11-13 22:20:00|11638.5|11632.4|11638.7|11633.2|11638.8|11633.2|11638.3|11632.1|10
1763072700000|2025-11-13 22:25:00|11638.6|11633.3|11638.7|11633.2|11638.7|11633.3|11638.6|11633.2|8
1763073000000|2025-11-13 22:30:00|11638.6|11633.3|11638.6|11632.3|11639.9|11633.3|11638.2|11631.6|42
1763073300000|2025-11-13 22:35:00|11638.5|11632.4|11638.5|11632.6|11638.7|11632.7|11638.1|11632.2|38
1763073600000|2025-11-13 22:40:00|11638.6|11632.5|11638.6|11635.6|11639.5|11636.1|11638.6|11632.5|41
1763073900000|2025-11-13 22:45:00|11638.5|11635.7|11638.1|11632.9|11638.9|11635.7|11636.8|11631.7|64
1763074200000|2025-11-13 22:50:00|11638|11633|11639.5|11634.3|11639.5|11634.6|11638|11632.9|70
1763074500000|2025-11-13 22:55:00|11639.4|11634.2|11638.9|11634.1|11641|11634.8|11638.8|11633.5|46
1763074800000|2025-11-13 23:00:00|11640.7|11634.2|11630.4|11628.5|11640.9|11634.3|11629.8|11628|147
1763075100000|2025-11-13 23:05:00|11630.1|11628.8|11629.9|11629|11632|11630.4|11629.8|11628.8|75
1763075400000|2025-11-13 23:10:00|11630.1|11629.2|11627.6|11626.7|11630.1|11629.2|11626|11625.1|147
1763075700000|2025-11-13 23:15:00|11627.7|11626.8|11626.8|11625.9|11628.1|11627.2|11626.1|11625.2|60
1763076000000|2025-11-13 23:20:00|11626.7|11625.8|11626.3|11625.4|11627.1|11626.2|11623.6|11622.7|105
1763076300000|2025-11-13 23:25:00|11626.4|11625.5|11627.2|11626.3|11627.4|11626.5|11626.4|11625.5|48
1763076600000|2025-11-13 23:30:00|11627.3|11626.4|11628.1|11627.2|11628.2|11627.3|11624.9|11624|66
1763076900000|2025-11-13 23:35:00|11627.8|11626.9|11629.7|11628.8|11629.7|11628.8|11627.3|11626.4|68
1763077200000|2025-11-13 23:40:00|11629.8|11628.9|11628.7|11627.8|11630.2|11629.3|11628.3|11627.4|37
1763077500000|2025-11-13 23:45:00|11628.9|11628|11629.2|11628.3|11630.3|11629.4|11628.8|11627.9|36
1763077800000|2025-11-13 23:50:00|11629.3|11628.4|11629.2|11628.3|11630.1|11629.3|11629.2|11628.3|28
1763078100000|2025-11-13 23:55:00|11629.4|11628.5|11630.5|11629.6|11630.8|11629.9|11629.4|11628.5|49
1763078400000|2025-11-14 00:00:00|11630.3|11629.4|11627.5|11626.6|11631|11630.1|11627.3|11626.4|115
1763078700000|2025-11-14 00:05:00|11627.9|11627.3|11629.5|11628.9|11629.6|11629|11627.9|11627.3|54
1763079000000|2025-11-14 00:10:00|11629.6|11629|11629.4|11628.8|11630.6|11630|11628.5|11627.9|46
1763079300000|2025-11-14 00:15:00|11629.3|11628.7|11631.6|11631|11631.7|11631.1|11628.5|11627.9|87
1763079600000|2025-11-14 00:20:00|11631.7|11631.1|11631.3|11630.7|11633.7|11632.9|11630.8|11630.2|97
1763079900000|2025-11-14 00:25:00|11631|11630.4|11633.7|11633.1|11634.3|11633.7|11631|11630.4|58
1763080200000|2025-11-14 00:30:00|11633.6|11633|11631.8|11630.9|11633.6|11633|11629.8|11628.9|112
1763080500000|2025-11-14 00:35:00|11632|11631.1|11631.4|11630.8|11632|11631.2|11628.8|11627.9|90
1763080800000|2025-11-14 00:40:00|11631.3|11630.7|11630.2|11629.6|11632.8|11632.2|11630.1|11629.3|109
1763081100000|2025-11-14 00:45:00|11630.3|11629.7|11629|11628.1|11630.6|11630|11627.8|11627.2|131
1763081400000|2025-11-14 00:50:00|11628.8|11627.9|11631|11630.4|11632.8|11632.2|11628.4|11627.5|162
1763081700000|2025-11-14 00:55:00|11630.6|11630|11633.3|11632.7|11633.6|11633|11629.9|11629|163
1763082000000|2025-11-14 01:00:00|11633.2|11632.6|11633.4|11632.5|11635.2|11634.3|11632|11631.4|134
1763082300000|2025-11-14 01:05:00|11633.3|11632.4|11632.2|11631.3|11633.5|11632.6|11630.6|11629.7|107
1763082600000|2025-11-14 01:10:00|11632.1|11631.2|11633.8|11633.2|11633.8|11633.2|11631.3|11630.4|90
1763082900000|2025-11-14 01:15:00|11633.3|11632.7|11634.9|11634.3|11634.9|11634.3|11632.8|11632.2|116
1763083200000|2025-11-14 01:20:00|11634.8|11634.2|11633.3|11632.7|11634.8|11634.2|11630.7|11629.9|81
1763083500000|2025-11-14 01:25:00|11633.5|11632.9|11633|11632.4|11637.5|11636.9|11632.8|11632.2|123
1763083800000|2025-11-14 01:30:00|11632.9|11632.3|11633.1|11632.5|11634.9|11634.3|11631.7|11631.1|115
1763084100000|2025-11-14 01:35:00|11633|11632.4|11634.2|11633.6|11634.4|11633.8|11631.8|11631.2|106
1763084400000|2025-11-14 01:40:00|11634.4|11633.8|11636.6|11636|11637.3|11636.7|11633.6|11633|127
1763084700000|2025-11-14 01:45:00|11636.5|11635.9|11637.7|11637.1|11639.7|11639.1|11636.5|11635.9|122
1763085000000|2025-11-14 01:50:00|11637.6|11637|11635.6|11635|11637.8|11637.2|11635.6|11635|90
1763085300000|2025-11-14 01:55:00|11635.5|11634.9|11634|11633.4|11636.3|11635.5|11633.9|11633.3|72
1763085600000|2025-11-14 02:00:00|11633.7|11633.1|11635|11634.4|11636.4|11635.6|11633.2|11632.6|93
1763085900000|2025-11-14 02:05:00|11634.4|11633.8|11630.9|11630.3|11634.6|11634|11630.8|11630.2|86
1763086200000|2025-11-14 02:10:00|11631.3|11630.7|11633|11632.4|11633.3|11632.4|11630|11629.4|70
1763086500000|2025-11-14 02:15:00|11633.5|11632.6|11634.3|11633.7|11635.3|11634.7|11632.3|11631.7|75
1763086800000|2025-11-14 02:20:00|11634.5|11633.9|11636.6|11636|11637.3|11636.4|11634.5|11633.9|55
1763087100000|2025-11-14 02:25:00|11635.2|11634.6|11635.2|11634.6|11638|11637.4|11634.4|11633.8|81
1763087400000|2025-11-14 02:30:00|11635.4|11634.8|11633.4|11632.8|11635.4|11634.8|11632.9|11632.3|75
1763087700000|2025-11-14 02:35:00|11632.9|11632.3|11634.6|11634|11635|11634.4|11632.3|11631.7|75
1763088000000|2025-11-14 02:40:00|11634.7|11634.1|11634.7|11634.1|11635.3|11634.5|11634.2|11633.3|67
1763088300000|2025-11-14 02:45:00|11634.9|11634.3|11634.7|11634.1|11636.1|11635.2|11634.4|11633.5|72
1763088600000|2025-11-14 02:50:00|11634.8|11634.2|11635.9|11635.3|11636.9|11636.3|11634.7|11634.1|47
1763088900000|2025-11-14 02:55:00|11635.8|11635.2|11636.3|11635.7|11636.6|11635.8|11634.9|11634.3|66
1763089200000|2025-11-14 03:00:00|11636.4|11635.8|11638|11637.4|11638.2|11637.6|11636.4|11635.5|89
1763089500000|2025-11-14 03:05:00|11637.9|11637.3|11637.9|11637.3|11638.3|11637.5|11637.2|11636.6|48
1763089800000|2025-11-14 03:10:00|11638|11637.4|11637.6|11637|11639.3|11638.7|11637.4|11636.8|48
1763090100000|2025-11-14 03:15:00|11637.8|11637.2|11639.5|11638.9|11639.6|11639|11637.5|11636.9|49
1763090400000|2025-11-14 03:20:00|11639.6|11639|11639.8|11639.2|11640.4|11639.8|11639.1|11638.5|77
1763090700000|2025-11-14 03:25:00|11639.9|11639.3|11641.3|11640.7|11641.3|11640.7|11639.6|11639|52
1763091000000|2025-11-14 03:30:00|11641.9|11641.3|11644.4|11643.8|11644.9|11644.3|11641.2|11640.5|88
1763091300000|2025-11-14 03:35:00|11643.4|11642.8|11642.9|11642.3|11643.6|11643|11642.4|11641.5|48
1763091600000|2025-11-14 03:40:00|11642.8|11642.2|11643.8|11642.9|11644|11643.3|11642.6|11641.9|42
1763091900000|2025-11-14 03:45:00|11643.7|11642.8|11641.4|11640.8|11643.8|11643.1|11641.4|11640.8|91
1763092200000|2025-11-14 03:50:00|11641.2|11640.6|11640.1|11639.5|11641.7|11641.1|11639.9|11639.3|80
1763092500000|2025-11-14 03:55:00|11639.8|11639.2|11638.5|11637.9|11639.9|11639.3|11638.2|11637.6|88
1763092800000|2025-11-14 04:00:00|11638.6|11638|11641.1|11640.5|11641.3|11640.6|11638.1|11637.2|87
1763093100000|2025-11-14 04:05:00|11641.2|11640.6|11642.1|11641.5|11642.6|11641.7|11641.2|11640.3|60
1763093400000|2025-11-14 04:10:00|11642|11641.4|11641.6|11640.7|11643.3|11642.4|11641.4|11640.5|55
1763093700000|2025-11-14 04:15:00|11641.5|11640.6|11640.4|11639.5|11641.6|11640.7|11640.2|11639.5|46
1763094000000|2025-11-14 04:20:00|11640.6|11639.7|11641.4|11640.5|11642.2|11641.6|11640.6|11639.7|72
1763094300000|2025-11-14 04:25:00|11641.3|11640.7|11640.5|11639.6|11641.4|11640.8|11640.3|11639.4|41
1763094600000|2025-11-14 04:30:00|11640.4|11639.5|11638.8|11638.2|11640.4|11639.5|11638.3|11637.7|83
1763094900000|2025-11-14 04:35:00|11639.8|11639.2|11641.1|11640.2|11641.3|11640.4|11639.3|11638.7|61
1763095200000|2025-11-14 04:40:00|11641.2|11640.3|11641.3|11640.4|11641.7|11640.8|11640.6|11639.7|47
1763095500000|2025-11-14 04:45:00|11641.2|11640.3|11640|11639.4|11641.3|11640.7|11640|11639.4|55
1763095800000|2025-11-14 04:50:00|11640.1|11639.5|11640.4|11639.8|11640.6|11640|11638.9|11638.1|69
1763096100000|2025-11-14 04:55:00|11640.3|11639.7|11642.1|11641.2|11642.6|11641.7|11640.2|11639.3|88
1763096400000|2025-11-14 05:00:00|11641.9|11641|11643|11642.1|11644|11643.4|11641.9|11641|104
1763096700000|2025-11-14 05:05:00|11642.9|11642|11642.4|11641.5|11643.2|11642.3|11642.2|11641.3|75
1763097000000|2025-11-14 05:10:00|11642.3|11641.4|11642.6|11641.7|11643|11642.4|11641.5|11640.6|79
1763097300000|2025-11-14 05:15:00|11642.5|11641.6|11644.4|11643.5|11645.3|11644.4|11642.5|11641.6|59
1763097600000|2025-11-14 05:20:00|11644.5|11643.6|11643.3|11642.7|11644.5|11643.6|11642.8|11642|65
1763097900000|2025-11-14 05:25:00|11643.5|11642.9|11643.2|11642.6|11643.6|11643|11642.2|11641.6|78
1763098200000|2025-11-14 05:30:00|11643.1|11642.5|11644.2|11643.6|11645|11644.4|11643.1|11642.5|58
1763098500000|2025-11-14 05:35:00|11644.3|11643.7|11645|11644.4|11645.2|11644.6|11644|11643.4|44
1763098800000|2025-11-14 05:40:00|11644.9|11644.3|11643.4|11642.8|11645.2|11644.6|11643.3|11642.7|59
1763099100000|2025-11-14 05:45:00|11643.5|11642.9|11640.2|11639.6|11643.8|11643.2|11640|11639.4|101
1763099400000|2025-11-14 05:50:00|11640.3|11639.7|11645.2|11644.6|11645.4|11644.8|11640.3|11639.7|86
1763099700000|2025-11-14 05:55:00|11645.3|11644.7|11648|11647.1|11648.3|11647.4|11645.3|11644.7|98
1763100000000|2025-11-14 06:00:00|11647.9|11647|11646.3|11645.7|11649.1|11648.5|11645.6|11644.7|110
1763100300000|2025-11-14 06:05:00|11646.2|11645.6|11644.7|11644.1|11646.2|11645.6|11644.4|11643.6|82
1763100600000|2025-11-14 06:10:00|11645|11644.4|11644.2|11643.6|11646|11645.4|11644|11643.4|89
1763100900000|2025-11-14 06:15:00|11644.1|11643.5|11642.4|11641.8|11644.1|11643.5|11641.7|11641.1|80
1763101200000|2025-11-14 06:20:00|11641.9|11641.3|11641.8|11641.2|11642.5|11641.6|11640.2|11639.6|92
1763101500000|2025-11-14 06:25:00|11641.9|11641.3|11639.8|11639.2|11641.9|11641.3|11639.6|11638.9|105
1763101800000|2025-11-14 06:30:00|11639.9|11639.3|11642.2|11641.6|11642.9|11642|11639.3|11638.7|87
1763102100000|2025-11-14 06:35:00|11642.3|11641.7|11642.2|11641.6|11642.9|11642.3|11641.6|11641|60
1763102400000|2025-11-14 06:40:00|11642.3|11641.7|11638.5|11637.9|11642.5|11641.9|11638.3|11637.7|94
1763102700000|2025-11-14 06:45:00|11638.6|11638|11633.9|11633.3|11638.6|11638|11633.8|11633.2|145
1763103000000|2025-11-14 06:50:00|11633.8|11633.2|11634.9|11634.3|11636.2|11635.6|11633.8|11633.2|100
1763103300000|2025-11-14 06:55:00|11635.3|11634.7|11638.2|11637.6|11638.2|11637.6|11635.2|11634.3|91
1763103600000|2025-11-14 07:00:00|11638.3|11637.7|11639.4|11638.8|11641.4|11640.8|11638.2|11637.6|167
1763103900000|2025-11-14 07:05:00|11639.2|11638.6|11641.3|11640.7|11641.6|11641|11638.7|11638.1|88
1763104200000|2025-11-14 07:10:00|11641.2|11640.6|11642.8|11642.2|11643.6|11643|11641.2|11640.6|99
1763104500000|2025-11-14 07:15:00|11642.5|11641.9|11643|11642.4|11646.6|11646|11642.2|11641.6|195
1763104800000|2025-11-14 07:20:00|11642.9|11642.3|11637.3|11636.7|11644.3|11643.7|11636.4|11635.8|228
1763105100000|2025-11-14 07:25:00|11637.1|11636.5|11637.1|11636.5|11637.4|11636.8|11635.8|11635.2|152
1763105400000|2025-11-14 07:30:00|11637|11636.4|11641.1|11640.5|11641.1|11640.5|11636.1|11635.4|221
1763105700000|2025-11-14 07:35:00|11640.9|11640.3|11639.6|11639|11641.9|11641|11637.4|11636.8|183
1763106000000|2025-11-14 07:40:00|11639.5|11638.9|11641.5|11639.9|11641.5|11640.2|11637.6|11636.7|109
1763106300000|2025-11-14 07:45:00|11641.8|11640.1|11641|11640.4|11642.7|11642.1|11640.2|11639.6|118
1763106600000|2025-11-14 07:50:00|11640.9|11640.3|11635.4|11634.8|11640.9|11640.3|11634.7|11634.1|153
1763106900000|2025-11-14 07:55:00|11635.5|11634.9|11634.1|11632.7|11635.6|11635|11632.6|11631.2|256
1763107200000|2025-11-14 08:00:00|11634.2|11632.6|11629.8|11629.2|11636.3|11635.7|11629.4|11628.8|429
1763107500000|2025-11-14 08:05:00|11629.7|11629.1|11628.8|11628.2|11630.1|11629.5|11627|11626.4|278
1763107800000|2025-11-14 08:10:00|11628.7|11628.1|11625.9|11625.3|11632|11631.4|11625.8|11625.2|239
1763108100000|2025-11-14 08:15:00|11626|11625.4|11628|11627.4|11628.5|11627.9|11624.4|11623.5|262
1763108400000|2025-11-14 08:20:00|11627.9|11627.3|11625.8|11624.9|11627.9|11627.3|11620.8|11620.2|280
1763108700000|2025-11-14 08:25:00|11625.7|11624.8|11626.5|11625.6|11628.7|11628.1|11624.1|11623.5|168
1763109000000|2025-11-14 08:30:00|11626.7|11625.8|11633|11632.4|11633.9|11633.2|11626.6|11625.7|255
1763109300000|2025-11-14 08:35:00|11632.9|11632.3|11632.4|11631.8|11634.3|11633.7|11631|11630.4|165
1763109600000|2025-11-14 08:40:00|11632.1|11631.5|11634|11633.4|11637.6|11637|11630.4|11629.8|460
1763109900000|2025-11-14 08:45:00|11633.9|11633.3|11630.4|11629.8|11635.9|11635.3|11629.8|11629.2|368
1763110200000|2025-11-14 08:50:00|11630.6|11630|11631|11630.4|11633.5|11632.9|11629.5|11628.9|242
1763110500000|2025-11-14 08:55:00|11631.1|11630.5|11630.1|11629.2|11633.1|11632.5|11629.6|11628.9|219
1763110800000|2025-11-14 09:00:00|11630|11629.1|11626.4|11625.8|11630|11629.1|11624.7|11623.8|255
1763111100000|2025-11-14 09:05:00|11626.1|11625.5|11628.4|11627.5|11630.9|11630.3|11626|11625.4|196
1763111400000|2025-11-14 09:10:00|11629.1|11628.2|11628.6|11628|11630.1|11629.2|11627.5|11626.9|148
1763111700000|2025-11-14 09:15:00|11629.2|11628.6|11627.1|11626.2|11630.7|11630|11624.8|11624|185
1763112000000|2025-11-14 09:20:00|11627|11626.1|11629.3|11628.4|11632|11631.2|11626.7|11625.8|144
1763112300000|2025-11-14 09:25:00|11629|11628.1|11627.7|11626.8|11629|11628.1|11626.2|11625.3|137
1763112600000|2025-11-14 09:30:00|11628.2|11627.3|11628.6|11627.7|11629.3|11628.4|11626.8|11626|129
1763112900000|2025-11-14 09:35:00|11628.3|11627.4|11630.3|11629.4|11630.3|11629.4|11627.7|11626.8|111
1763113200000|2025-11-14 09:40:00|11630.4|11629.5|11624.1|11623.5|11630.9|11630|11623.9|11623.3|197
1763113500000|2025-11-14 09:45:00|11624.4|11623.8|11622.1|11621.5|11626.6|11625.9|11622.1|11621.5|176
1763113800000|2025-11-14 09:50:00|11622.2|11621.6|11622.1|11621.2|11624.4|11623.8|11621.6|11620.9|126
1763114100000|2025-11-14 09:55:00|11621.9|11621|11622.9|11621.5|11623.4|11622.3|11621.1|11620.5|98
1763114400000|2025-11-14 10:00:00|11622.7|11620.8|11618.2|11617.6|11622.7|11621.6|11618|11617.4|216
1763114700000|2025-11-14 10:05:00|11618.4|11617.8|11619.6|11619|11621|11620.4|11618.2|11617.6|119
1763115000000|2025-11-14 10:10:00|11619.7|11619.1|11621.4|11620.8|11621.8|11621.2|11619.7|11619.1|106
1763115300000|2025-11-14 10:15:00|11621.5|11620.9|11617.3|11616.7|11621.9|11621.3|11617.2|11616.6|122
1763115600000|2025-11-14 10:20:00|11617.4|11616.8|11617|11616.4|11619|11618.4|11616.1|11615.5|107
1763115900000|2025-11-14 10:25:00|11616.9|11616.3|11614.7|11614.1|11618.2|11617.6|11614.5|11613.9|149
1763116200000|2025-11-14 10:30:00|11614.6|11614|11614.2|11613.3|11615.6|11615|11613.9|11613|94
1763116500000|2025-11-14 10:35:00|11614.3|11613.4|11613.9|11613.3|11615.9|11615.3|11613.1|11612.5|122
1763116800000|2025-11-14 10:40:00|11614|11613.4|11615.8|11614.9|11616.2|11615.4|11613.8|11613.2|113
1763117100000|2025-11-14 10:45:00|11615.7|11614.8|11618|11617.4|11618.1|11617.5|11615.7|11614.8|104
1763117400000|2025-11-14 10:50:00|11618.1|11617.5|11617.4|11616.8|11618.9|11618.3|11615.9|11615|143
1763117700000|2025-11-14 10:55:00|11617|11616.4|11614.6|11613.7|11617.9|11617.3|11614.2|11613.4|121
1763118000000|2025-11-14 11:00:00|11614.4|11613.5|11616.1|11615.5|11616.2|11615.6|11613.3|11612.7|111
1763118300000|2025-11-14 11:05:00|11616.2|11615.6|11612.4|11611.8|11616.4|11615.8|11611.5|11610.9|114
1763118600000|2025-11-14 11:10:00|11612.5|11611.9|11611.7|11611.1|11612.9|11612.3|11609.3|11608.7|204
1763118900000|2025-11-14 11:15:00|11611.8|11611.2|11610.9|11610.3|11612.4|11611.7|11609.5|11608.9|169
1763119200000|2025-11-14 11:20:00|11611|11610.4|11611.6|11611|11613.4|11612.8|11610.1|11609.5|121
1763119500000|2025-11-14 11:25:00|11611.8|11611.2|11611.2|11610.6|11613.1|11612.5|11610.6|11610|122
1763119800000|2025-11-14 11:30:00|11611.3|11610.7|11613.9|11613.3|11613.9|11613.3|11611.1|11610.5|106
1763120100000|2025-11-14 11:35:00|11614|11613.4|11616.6|11616|11616.7|11616.1|11613.4|11612.8|126
1763120400000|2025-11-14 11:40:00|11616.5|11615.9|11614.7|11614.1|11617.3|11616.7|11614.4|11613.8|111
1763120700000|2025-11-14 11:45:00|11614.6|11614|11614.7|11614.1|11615.3|11614.7|11614.2|11613.6|126
1763121000000|2025-11-14 11:50:00|11614.2|11613.6|11617.7|11617.1|11619.2|11618.6|11614.1|11613.5|123
1763121300000|2025-11-14 11:55:00|11617.5|11616.9|11619.8|11618.9|11620.4|11619.8|11617|11616.4|182
1763121600000|2025-11-14 12:00:00|11619.7|11618.8|11620.1|11619.5|11620.5|11619.8|11617|11616.4|150
1763121900000|2025-11-14 12:05:00|11620.2|11619.6|11624.5|11623.9|11624.5|11623.9|11620.1|11619.5|183
1763122200000|2025-11-14 12:10:00|11624.4|11623.8|11627.7|11626.8|11627.9|11627.3|11624.4|11623.8|161
1763122500000|2025-11-14 12:15:00|11627.9|11627|11627.3|11626.7|11628|11627.4|11623.9|11623.2|166
1763122800000|2025-11-14 12:20:00|11627.2|11626.6|11628.7|11628.1|11630.3|11629.7|11626|11625.4|255
1763123100000|2025-11-14 12:25:00|11628.6|11628|11629.1|11628.5|11629.1|11628.5|11628.5|11627.9|3
1763123400000|2025-11-14 12:30:00|11632.2|11631.6|11631.4|11630.5|11634.1|11633.2|11631.1|11630.5|100
1763123700000|2025-11-14 12:35:00|11631.3|11630.4|11633.8|11633.2|11634.3|11633.7|11630.3|11629.7|206
1763124000000|2025-11-14 12:40:00|11634|11633.4|11641.3|11640.7|11642.6|11642|11634|11633.4|322
1763124300000|2025-11-14 12:45:00|11641.2|11640.6|11642.4|11641.8|11646.5|11645.9|11640.8|11640.2|261
1763124600000|2025-11-14 12:50:00|11642.3|11641.7|11648.2|11647.6|11649|11648.4|11642.3|11641.7|236
1763124900000|2025-11-14 12:55:00|11648.6|11648|11653.2|11652.6|11653.2|11652.6|11648.6|11648|316
1763125200000|2025-11-14 13:00:00|11653|11652.4|11645.8|11645.2|11654.1|11653.3|11645.7|11645.1|430
1763125500000|2025-11-14 13:05:00|11645.7|11645.1|11647.7|11647.1|11648.6|11648|11644.7|11644.1|312
1763125800000|2025-11-14 13:10:00|11647.9|11647.3|11646.9|11646.3|11648.9|11648.3|11646.2|11645.6|258
1763126100000|2025-11-14 13:15:00|11646.8|11646.2|11649.3|11648.7|11649.9|11649.3|11646.8|11646|239
1763126400000|2025-11-14 13:20:00|11649.4|11648.8|11650.3|11649.4|11653.5|11652.7|11649.4|11648.8|242
1763126700000|2025-11-14 13:25:00|11650.2|11649.3|11645.5|11644.6|11650.4|11649.5|11645|11644.1|212
1763127000000|2025-11-14 13:30:00|11645.4|11644.5|11643.8|11643.2|11647.4|11646.8|11642.2|11641.6|249
1763127300000|2025-11-14 13:35:00|11644.4|11643.8|11645.4|11644.8|11650|11649.4|11644.3|11643.7|273
1763127600000|2025-11-14 13:40:00|11645.3|11644.7|11642.1|11641.5|11646.2|11645.5|11641.5|11640.6|396
1763127900000|2025-11-14 13:45:00|11642|11641.4|11635.7|11635.1|11643.3|11642.7|11635.4|11634.8|383
1763128200000|2025-11-14 13:50:00|11635.6|11635|11638.4|11637.8|11639.3|11638.7|11634.5|11633.9|277
1763128500000|2025-11-14 13:55:00|11638.7|11638.1|11637.9|11637.3|11641.6|11641|11637.9|11637.3|194
1763128800000|2025-11-14 14:00:00|11638.1|11637.5|11637.1|11636.5|11638.5|11637.9|11635.7|11635.1|262
1763129100000|2025-11-14 14:05:00|11637|11636.4|11631.3|11630.7|11637.4|11636.8|11629.3|11628.4|261
1763129400000|2025-11-14 14:10:00|11631.4|11630.8|11633.8|11633.2|11634.9|11634|11631.2|11630.6|210
1763129700000|2025-11-14 14:15:00|11633.7|11633.1|11635.6|11635|11637.8|11637.2|11633|11632.4|252
1763130000000|2025-11-14 14:20:00|11635.7|11635.1|11634.3|11633.7|11637.8|11637.2|11632.9|11632.3|238
1763130300000|2025-11-14 14:25:00|11634.2|11633.6|11633.4|11632.8|11635.5|11634.9|11631.3|11630.6|217
1763130600000|2025-11-14 14:30:00|11633.3|11632.7|11636.7|11636.1|11637.7|11637.1|11632.7|11632.1|365
1763130900000|2025-11-14 14:35:00|11636.9|11636.3|11636.2|11635.3|11639.3|11638.4|11631.3|11630.4|388
1763131200000|2025-11-14 14:40:00|11636.4|11635.5|11630.5|11629.9|11636.5|11635.9|11628.7|11628.1|383
1763131500000|2025-11-14 14:45:00|11630.4|11629.8|11627.9|11627|11631.9|11631|11626|11625.1|400
1763131800000|2025-11-14 14:50:00|11627.7|11626.8|11623|11622.4|11629.2|11628.6|11621.7|11621.1|379
1763132100000|2025-11-14 14:55:00|11623.6|11623|11623.9|11623.3|11625.3|11624.6|11623.1|11622.5|253
1763132400000|2025-11-14 15:00:00|11623.8|11623.2|11618.6|11618|11623.8|11623.2|11617.2|11616.6|409
1763132700000|2025-11-14 15:05:00|11618.5|11617.9|11618.1|11617.5|11619.1|11618.5|11616.2|11615.6|362
1763133000000|2025-11-14 15:10:00|11618.2|11617.6|11623.9|11623.3|11624.2|11623.6|11617.5|11616.9|315
1763133300000|2025-11-14 15:15:00|11623.7|11623.1|11622.4|11621.8|11624.5|11623.7|11620.8|11620.2|272
1763133600000|2025-11-14 15:20:00|11623|11622.4|11623.8|11623.2|11626.4|11625.5|11622.9|11622.3|285
1763133900000|2025-11-14 15:25:00|11624.2|11623.3|11619.3|11618.7|11624.7|11623.8|11618.5|11617.9|334
1763134200000|2025-11-14 15:30:00|11619.1|11618.5|11621.9|11621|11623.2|11622.4|11618|11617.4|232
1763134500000|2025-11-14 15:35:00|11621.7|11620.8|11613.6|11613|11621.9|11621|11613.2|11612.6|218
1763134800000|2025-11-14 15:40:00|11613.5|11612.9|11612.9|11612.3|11613.5|11612.9|11611.7|11611.1|219
1763135100000|2025-11-14 15:45:00|11612.7|11612.1|11611.9|11611.3|11613|11612.4|11608.6|11607.8|123