1740988800000|2025-03-03 08:00:00|1729.5|1728|1738|1737|1738.5|1738|1728.5|1727.5|25249
1740989100000|2025-03-03 08:05:00|1738.5|1737.5|1732.5|1732|1738.5|1738|1732.5|1732|24200
1740989400000|2025-03-03 08:10:00|1732|1731.5|1726.5|1726|1733|1732|1724.5|1724|10889
1740989700000|2025-03-03 08:15:00|1726|1725.5|1728.5|1728|1728.5|1728|1723.5|1723|9193
1740990000000|2025-03-03 08:20:00|1729|1727.5|1733.5|1732.5|1734.5|1733.5|1727.5|1727|16908
1740990300000|2025-03-03 08:25:00|1734|1733|1730|1729|1734|1733.5|1729|1728.5|18856
1740990600000|2025-03-03 08:30:00|1729.5|1728.5|1728|1727|1730|1729|1726.5|1725.5|8756
1740990900000|2025-03-03 08:35:00|1729|1728|1729.5|1729|1731.5|1730.5|1729|1728|6442
1740991200000|2025-03-03 08:40:00|1730|1728.5|1731.5|1731|1733.5|1733|1729.5|1728.5|7493
1740991500000|2025-03-03 08:45:00|1732|1730.5|1726.5|1726|1732|1730.5|1725|1724|8747
1740991800000|2025-03-03 08:50:00|1726|1725.5|1726.5|1725.5|1727.5|1726.5|1725|1724|4861
1740992100000|2025-03-03 08:55:00|1727|1726|1727.5|1727|1728.5|1727.5|1726|1725|3804
1740992400000|2025-03-03 09:00:00|1727|1726.5|1727|1726.5|1727.5|1727|1726|1725|7088
1740992700000|2025-03-03 09:05:00|1726.5|1726|1727.5|1727|1729|1728.5|1726|1725.5|9909
1740993000000|2025-03-03 09:10:00|1728|1727.5|1729.5|1728.5|1731|1730.5|1728|1727.5|5807
1740993300000|2025-03-03 09:15:00|1729|1729|1729.5|1728.5|1731|1730|1729|1728.5|8379
1740993600000|2025-03-03 09:20:00|1730|1729|1730.5|1730|1732|1731|1729.5|1729|6725
1740993900000|2025-03-03 09:25:00|1731|1729.5|1731|1730|1731|1730|1729|1728|8794
1740994200000|2025-03-03 09:30:00|1730.5|1730.5|1727.5|1726.5|1731.5|1731|1727|1726|2419
1740994500000|2025-03-03 09:35:00|1727|1726|1724|1723|1727|1726|1723.5|1723|6653
1740994800000|2025-03-03 09:40:00|1723.5|1723.5|1722|1721.5|1724.5|1723.5|1722|1721.5|8056
1740995100000|2025-03-03 09:45:00|1721.5|1721|1719.5|1719|1721.5|1721|1719.5|1719|11445
1740995400000|2025-03-03 09:50:00|1720|1719.5|1722|1721.5|1722.5|1722|1719|1718.5|4305
1740995700000|2025-03-03 09:55:00|1722.5|1722|1717.5|1717|1722.5|1722|1716.5|1715.5|13537
1740996000000|2025-03-03 10:00:00|1718|1716.5|1715|1714.5|1718|1716.5|1715|1714.5|16643
1740996300000|2025-03-03 10:05:00|1714.5|1714|1716|1715|1716.5|1716|1712|1711.5|9579
1740996600000|2025-03-03 10:10:00|1716.5|1715.5|1716|1715.5|1717|1716.5|1714.5|1714|7042
1740996900000|2025-03-03 10:15:00|1716.5|1716|1715.5|1715|1716.5|1716|1715|1714.5|3762
1740997200000|2025-03-03 10:20:00|1716|1715.5|1715|1714|1716|1715.5|1714.5|1713.5|5800
1740997500000|2025-03-03 10:25:00|1714.5|1714.5|1717|1716.5|1717|1716.5|1714.5|1714.5|7000
1740997800000|2025-03-03 10:30:00|1717.5|1717|1722|1721|1722.5|1721.5|1717.5|1717|9730
1740998100000|2025-03-03 10:35:00|1723|1721.5|1723|1722|1723|1722|1721|1720.5|12296
1740998400000|2025-03-03 10:40:00|1723.5|1722.5|1722|1721|1724|1723.5|1722|1721|6059
1740998700000|2025-03-03 10:45:00|1721.5|1720.5|1726|1725.5|1726|1725.5|1721|1720.5|12086
1740999000000|2025-03-03 10:50:00|1726.5|1726|1724.5|1724|1727|1726|1723.5|1723|11516
1740999300000|2025-03-03 10:55:00|1724|1723.5|1721.5|1720.5|1724|1723.5|1721.5|1720.5|8061
1740999600000|2025-03-03 11:00:00|1722|1721|1722.5|1721.5|1722.5|1722|1721.5|1721|6320
1740999900000|2025-03-03 11:05:00|1722|1721|1722.5|1722|1722.5|1722|1721|1720.5|6457
1741000200000|2025-03-03 11:10:00|1722|1721.5|1720.5|1719.5|1722|1721.5|1720|1719|4205
1741000500000|2025-03-03 11:15:00|1720|1720|1721|1720.5|1721|1720.5|1720|1719|3903
1741000800000|2025-03-03 11:20:00|1721.5|1721|1721|1720.5|1722|1721|1720.5|1720|17435
1741001100000|2025-03-03 11:25:00|1720.5|1720|1721|1720|1721|1720.5|1720.5|1720|1737
1741001400000|2025-03-03 11:30:00|1720.5|1720.5|1723|1722.5|1723|1722.5|1720.5|1720.5|4328
1741001700000|2025-03-03 11:35:00|1722.5|1722|1720.5|1720|1722.5|1722|1720.5|1720|3044
1741002000000|2025-03-03 11:40:00|1721|1720.5|1721|1720.5|1721.5|1721|1720.5|1720|1631
1741002300000|2025-03-03 11:45:00|1720.5|1720|1720.5|1719.5|1722|1721.5|1720|1719.5|4913
1741002600000|2025-03-03 11:50:00|1720|1720|1720.5|1720|1720.5|1720|1719.5|1719|3840
1741002900000|2025-03-03 11:55:00|1721|1720.5|1722.5|1721.5|1722.5|1722|1721|1720.5|7632
1741003200000|2025-03-03 12:00:00|1722|1721|1722.5|1722|1722.5|1722|1721.5|1721|5303
1741003500000|2025-03-03 12:05:00|1723|1722.5|1723|1722.5|1724.5|1724|1722.5|1722|7429
1741003800000|2025-03-03 12:10:00|1722.5|1722|1724.5|1724|1724.5|1724|1722.5|1722|13934
1741004100000|2025-03-03 12:15:00|1725|1724.5|1722.5|1722|1725|1724.5|1722.5|1722|3252
1741004400000|2025-03-03 12:20:00|1723|1722.5|1725|1724.5|1726|1725.5|1723|1722.5|16108
1741004700000|2025-03-03 12:25:00|1725.5|1724|1725|1724|1725.5|1725|1724|1723.5|11352
1741005000000|2025-03-03 12:30:00|1724.5|1724.5|1724|1723.5|1725|1724.5|1723.5|1723|5988
1741005300000|2025-03-03 12:35:00|1724.5|1723|1723.5|1723|1724.5|1724|1723.5|1723|6810
1741005600000|2025-03-03 12:40:00|1723|1722.5|1723|1722|1723|1722.5|1722.5|1722|9484
1741005900000|2025-03-03 12:45:00|1723.5|1722.5|1723.5|1723|1725|1724|1723|1722.5|7491
1741006200000|2025-03-03 12:50:00|1723|1722.5|1723.5|1723|1724|1723.5|1723|1722.5|2284
1741006500000|2025-03-03 12:55:00|1724|1723.5|1723.5|1723|1725|1724.5|1723.5|1723|3087
1741006800000|2025-03-03 13:00:00|1724|1723.5|1724|1723.5|1725|1724.5|1723|1722.5|7728
1741007100000|2025-03-03 13:05:00|1723.5|1723|1720.5|1720|1724|1723.5|1720.5|1720|4604
1741007400000|2025-03-03 13:10:00|1720|1719.5|1720|1719.5|1720.5|1720|1719.5|1718.5|4585
1741007700000|2025-03-03 13:15:00|1719.5|1719|1719.5|1719|1720.5|1720|1719|1718.5|6909
1741008000000|2025-03-03 13:20:00|1720|1718.5|1719.5|1719|1720|1719|1719|1718.5|5134
1741008300000|2025-03-03 13:25:00|1720|1718.5|1722|1721.5|1722.5|1722|1719.5|1718.5|10557
1741008600000|2025-03-03 13:30:00|1722.5|1721|1721|1720.5|1724|1723|1721|1720.5|8788
1741008900000|2025-03-03 13:35:00|1720.5|1720|1719.5|1719|1720.5|1720|1718.5|1718|10469
1741009200000|2025-03-03 13:40:00|1720|1719.5|1720|1719.5|1720|1719.5|1719.5|1719|1507
1741009500000|2025-03-03 13:45:00|1719.5|1719|1720.5|1720|1721|1720.5|1719.5|1719|5771
1741009800000|2025-03-03 13:50:00|1721|1720.5|1722|1721.5|1723.5|1723|1720.5|1720|8294
1741010100000|2025-03-03 13:55:00|1722.5|1722|1721|1720.5|1722.5|1722|1721|1720.5|3862
1741010400000|2025-03-03 14:00:00|1720.5|1720|1720|1719.5|1720.5|1720|1719.5|1719|5852
1741010700000|2025-03-03 14:05:00|1719.5|1719|1720|1719.5|1720|1719.5|1719.5|1719|4244
1741011000000|2025-03-03 14:10:00|1720.5|1720|1721.5|1721|1722.5|1722|1720.5|1720|4917
1741011300000|2025-03-03 14:15:00|1722|1721.5|1720|1719.5|1722|1721.5|1719.5|1719|6111
1741011600000|2025-03-03 14:20:00|1719.5|1719|1719.5|1719|1720|1719.5|1719|1718.5|4005
1741011900000|2025-03-03 14:25:00|1719|1718.5|1719.5|1719|1720|1719.5|1719|1718.5|6733
1741012200000|2025-03-03 14:30:00|1720|1719.5|1722.5|1722|1723.5|1723|1720|1719.5|12522
1741012500000|2025-03-03 14:35:00|1722|1721.5|1723.5|1723|1723.5|1723|1721.5|1721|9463
1741012800000|2025-03-03 14:40:00|1723|1722.5|1721|1720.5|1723|1722.5|1721|1720|6089
1741013100000|2025-03-03 14:45:00|1721.5|1720|1720.5|1720|1721.5|1721|1720|1719.5|10314
1741013400000|2025-03-03 14:50:00|1721|1720.5|1722.5|1722|1723.5|1723|1721|1720.5|8883
1741013700000|2025-03-03 14:55:00|1722|1721.5|1721|1720|1722.5|1722|1720.5|1720|8658
1741014000000|2025-03-03 15:00:00|1720.5|1721|1720.5|1720|1723|1722|1719|1718.5|13475
1741014300000|2025-03-03 15:05:00|1720|1719.5|1720.5|1719.5|1720.5|1720|1720|1719.5|10354
1741014600000|2025-03-03 15:10:00|1720|1719|1719|1718.5|1720|1719|1718|1717.5|4707
1741014900000|2025-03-03 15:15:00|1719.5|1719|1719|1718.5|1720|1719.5|1719|1718.5|2165
1741015200000|2025-03-03 15:20:00|1719.5|1719|1719.5|1719|1720|1719.5|1718|1717.5|10811
1741015500000|2025-03-03 15:25:00|1720|1719.5|1720|1719.5|1720|1719.5|1719|1718.5|13057
1741015800000|2025-03-03 15:30:00|1719.5|1719|1718.5|1718|1720|1719.5|1718.5|1718|11656
1741016100000|2025-03-03 15:35:00|1719|1717.5|1718.5|1717.5|1719|1718|1718|1717.5|2980
1741016400000|2025-03-03 15:40:00|1719|1718|1719|1718.5|1719|1718.5|1718|1717.5|4336
1741016700000|2025-03-03 15:45:00|1718.5|1718|1720|1719.5|1721.5|1720.5|1718.5|1718|7210
1741017000000|2025-03-03 15:50:00|1721|1720.5|1719.5|1719|1721.5|1721|1719.5|1719|12690
1741017300000|2025-03-03 15:55:00|1720|1719.5|1721|1720.5|1722|1721.5|1719.5|1719|33848
1741017600000|2025-03-03 16:00:00|1721.5|1721|1718|1717.5|1722.5|1722|1718|1717.5|3634
1741017900000|2025-03-03 16:05:00|1717.5|1717|1715|1714.5|1717.5|1717|1715|1714.5|9428
1741018200000|2025-03-03 16:10:00|1714.5|1714|1713|1712.5|1714.5|1714|1713|1712.5|8939
1741018500000|2025-03-03 16:15:00|1713.5|1713|1715|1714.5|1716|1715.5|1713.5|1713|7029
1741018800000|2025-03-03 16:20:00|1715.5|1715|1715.5|1715|1716|1715.5|1715.5|1715|7838
1741019100000|2025-03-03 16:25:00|1715|1714.5|1714.5|1713.5|1715|1714.5|1712.5|1712|3677
1741075200000|2025-03-04 08:00:00|1716.5|1716|1716.5|1715.5|1719|1718|1714.5|1713.5|1759
1741075500000|2025-03-04 08:05:00|1717|1716|1720|1719|1721.5|1721|1717|1716|10979
1741075800000|2025-03-04 08:10:00|1719.5|1718.5|1724.5|1724|1725.5|1724.5|1719|1718|7120
1741076100000|2025-03-04 08:15:00|1725|1724.5|1724.5|1724|1729|1728.5|1724.5|1724|9238
1741076400000|2025-03-04 08:20:00|1724|1723.5|1722.5|1722|1727|1726.5|1722|1721.5|6019
1741076700000|2025-03-04 08:25:00|1723|1721.5|1724.5|1724|1725|1724.5|1722.5|1721.5|1836
1741077000000|2025-03-04 08:30:00|1724|1723.5|1726|1725|1726.5|1726|1724|1723.5|3513
1741077300000|2025-03-04 08:35:00|1725.5|1724.5|1725.5|1724.5|1727|1726.5|1724.5|1724|3964
1741077600000|2025-03-04 08:40:00|1725|1725|1723|1722.5|1725.5|1725|1723|1722.5|2666
1741077900000|2025-03-04 08:45:00|1722.5|1722|1720.5|1720|1722.5|1722|1720.5|1720|3587
1741078200000|2025-03-04 08:50:00|1721.5|1720.5|1719|1718.5|1721.5|1721|1718.5|1718|2657
1741078500000|2025-03-04 08:55:00|1718.5|1718|1720|1719.5|1721|1720.5|1718.5|1718|2305
1741078800000|2025-03-04 09:00:00|1719.5|1719|1721|1720.5|1722|1721.5|1719|1718.5|3353
1741079100000|2025-03-04 09:05:00|1721.5|1721|1720.5|1720|1721.5|1721|1719.5|1719|2864
1741079400000|2025-03-04 09:10:00|1720|1719.5|1718.5|1718|1721.5|1721|1718|1717.5|2201
1741079700000|2025-03-04 09:15:00|1719|1718.5|1719|1718.5|1719.5|1719|1718|1717.5|3535
1741080000000|2025-03-04 09:20:00|1719.5|1719|1721|1720.5|1722|1721.5|1719|1719|3444
1741080300000|2025-03-04 09:25:00|1720|1719.5|1719.5|1719|1720.5|1720|1719.5|1719|2846
1741080600000|2025-03-04 09:30:00|1719|1718.5|1720|1719.5|1721|1720.5|1719|1718.5|5407
1741080900000|2025-03-04 09:35:00|1719.5|1719|1718.5|1718|1719.5|1719|1717.5|1717|2736
1741081200000|2025-03-04 09:40:00|1718|1717.5|1719.5|1719|1719.5|1719|1717.5|1716.5|3078
1741081500000|2025-03-04 09:45:00|1720|1719.5|1720|1719.5|1721|1720.5|1719.5|1718.5|3643
1741081800000|2025-03-04 09:50:00|1720.5|1720|1717.5|1717|1720.5|1720|1717.5|1717|2400
1741082100000|2025-03-04 09:55:00|1718|1717.5|1719.5|1718.5|1720|1719|1718|1717.5|1140
1741082400000|2025-03-04 10:00:00|1718.5|1719|1719.5|1718.5|1719.5|1719|1718|1717.5|4217
1741082700000|2025-03-04 10:05:00|1719|1719|1719.5|1719|1720|1719.5|1719|1718.5|9098
1741083000000|2025-03-04 10:10:00|1720|1719.5|1720|1719.5|1722.5|1722|1719.5|1719|4267
1741083300000|2025-03-04 10:15:00|1720.5|1720|1723.5|1723|1723.5|1723|1720.5|1720|5497
1741083600000|2025-03-04 10:20:00|1723|1722.5|1721.5|1721|1723|1722.5|1721.5|1721|2267
1741083900000|2025-03-04 10:25:00|1722|1721.5|1722|1721.5|1723.5|1722.5|1722|1721|1326
1741084200000|2025-03-04 10:30:00|1721.5|1721|1722.5|1722|1722.5|1722|1720.5|1720|967
1741084500000|2025-03-04 10:35:00|1723|1722.5|1727|1726.5|1727.5|1726.5|1722.5|1722.5|5055
1741084800000|2025-03-04 10:40:00|1726.5|1726|1726|1725|1726.5|1726|1725|1724.5|3428
1741085100000|2025-03-04 10:45:00|1725.5|1725.5|1727|1726.5|1728|1727.5|1725.5|1725.5|2752
1741085400000|2025-03-04 10:50:00|1727.5|1727|1727|1726.5|1728|1727.5|1725|1724.5|5121
1741085700000|2025-03-04 10:55:00|1726.5|1726|1725.5|1725|1726.5|1726|1725|1724.5|2842
1741086000000|2025-03-04 11:00:00|1725|1724.5|1725|1724.5|1725.5|1725|1724|1723.5|1495
1741086300000|2025-03-04 11:05:00|1725.5|1725|1724.5|1724|1725.5|1725|1724.5|1724|2359
1741086600000|2025-03-04 11:10:00|1725|1724.5|1725|1724.5|1727|1726.5|1725|1724.5|1485
1741086900000|2025-03-04 11:15:00|1724.5|1724|1725|1724|1725.5|1725|1724.5|1724|1496
1741087200000|2025-03-04 11:20:00|1724.5|1724.5|1724.5|1724|1725|1724.5|1724|1723.5|3639
1741087500000|2025-03-04 11:25:00|1724|1723.5|1724|1723.5|1724.5|1724|1722.5|1722|1941
1741087800000|2025-03-04 11:30:00|1723.5|1723|1723|1722|1723.5|1723|1722|1721.5|4934
1741088100000|2025-03-04 11:35:00|1722.5|1721.5|1722|1721.5|1722.5|1722|1721.5|1721|1287
1741088400000|2025-03-04 11:40:00|1722.5|1722|1722|1721.5|1722.5|1722|1722|1721|1035
1741088700000|2025-03-04 11:45:00|1722.5|1720.5|1721.5|1721|1722.5|1721.5|1721|1720.5|663
1741089000000|2025-03-04 11:50:00|1721|1720.5|1719.5|1719|1721|1720.5|1719|1718.5|725
1741089300000|2025-03-04 11:55:00|1720|1719.5|1718.5|1718|1720|1719.5|1718.5|1718|2288
1741089600000|2025-03-04 12:00:00|1719|1718.5|1717.5|1717|1719|1718.5|1717|1716.5|2320
1741089900000|2025-03-04 12:05:00|1717|1716.5|1717.5|1717|1717.5|1717|1716.5|1716|1780
1741090200000|2025-03-04 12:10:00|1718|1717.5|1717.5|1717|1719|1718.5|1717|1716.5|7556
1741090500000|2025-03-04 12:15:00|1718|1717.5|1719|1718.5|1719|1718.5|1718|1717.5|2269
1741090800000|2025-03-04 12:20:00|1718.5|1718|1719|1718.5|1719.5|1719|1718|1717.5|6134
1741091100000|2025-03-04 12:25:00|1718.5|1718|1718.5|1718|1719|1718.5|1718.5|1718|1827
1741091400000|2025-03-04 12:30:00|1719|1718.5|1717.5|1717|1719|1718.5|1717.5|1717|1703
1741091700000|2025-03-04 12:35:00|1718|1717.5|1718|1717.5|1719.5|1718.5|1717.5|1717|2123
1741092000000|2025-03-04 12:40:00|1718.5|1718|1719|1718.5|1719|1718.5|1718.5|1718|1332
1741092300000|2025-03-04 12:45:00|1719.5|1719|1718.5|1718|1720|1719.5|1718|1717.5|4701
1741092600000|2025-03-04 12:50:00|1719|1718.5|1718.5|1718|1719|1718.5|1718|1717.5|4492
1741092900000|2025-03-04 12:55:00|1719|1718.5|1718.5|1718|1719.5|1719|1718.5|1718|5486
1741093200000|2025-03-04 13:00:00|1719|1718.5|1719.5|1719|1720|1719.5|1718.5|1718|1067
1741093500000|2025-03-04 13:05:00|1720|1719.5|1719|1718.5|1720|1719.5|1719|1718.5|2402
1741093800000|2025-03-04 13:10:00|1719.5|1719|1719|1718|1719.5|1719|1718.5|1718|2105
1741094100000|2025-03-04 13:15:00|1718.5|1717.5|1719|1718.5|1719|1718.5|1717.5|1717|3071
1741094400000|2025-03-04 13:20:00|1719.5|1719|1718.5|1718|1719.5|1719|1718.5|1718|2327
1741094700000|2025-03-04 13:25:00|1718|1717.5|1717|1716.5|1718.5|1718|1717|1716.5|2925
1741095000000|2025-03-04 13:30:00|1717.5|1717|1717|1716.5|1718|1717.5|1716.5|1716|7682
1741095300000|2025-03-04 13:35:00|1716.5|1716|1717|1716|1718|1717.5|1716.5|1716|4655
1741095600000|2025-03-04 13:40:00|1716.5|1716.5|1717|1716.5|1717.5|1717|1716.5|1716|2294
1741095900000|2025-03-04 13:45:00|1717.5|1717|1717|1716.5|1717.5|1717|1716|1715.5|5424
1741096200000|2025-03-04 13:50:00|1716.5|1716|1715.5|1715|1716.5|1716|1715.5|1715|3016
1741096500000|2025-03-04 13:55:00|1715|1714.5|1714|1713.5|1715|1714.5|1714|1713.5|2511
1741096800000|2025-03-04 14:00:00|1713.5|1713|1714|1713.5|1714|1713.5|1712.5|1712|2908
1741097100000|2025-03-04 14:05:00|1713.5|1713|1714|1713|1714.5|1714|1713.5|1713|1238
1741097400000|2025-03-04 14:10:00|1714.5|1713.5|1716|1715.5|1716.5|1716|1714.5|1713.5|3610
1741097700000|2025-03-04 14:15:00|1715.5|1715|1716.5|1716|1716.5|1716|1715|1714.5|4108
1741098000000|2025-03-04 14:20:00|1716|1715.5|1716|1715.5|1716.5|1716|1716|1715.5|2323
1741098300000|2025-03-04 14:25:00|1716.5|1716|1717|1716.5|1717|1716.5|1716|1715.5|14166
1741098600000|2025-03-04 14:30:00|1717.5|1717|1718|1717|1718.5|1718|1715|1714.5|11503
1741098900000|2025-03-04 14:35:00|1718.5|1717.5|1719|1718.5|1719|1718.5|1717|1716.5|4673
1741099200000|2025-03-04 14:40:00|1718.5|1718|1718.5|1718|1720.5|1720|1718|1717.5|10784
1741099500000|2025-03-04 14:45:00|1719|1718.5|1719|1718.5|1720|1719.5|1718|1717.5|6935
1741099800000|2025-03-04 14:50:00|1718.5|1718|1716.5|1716|1719|1718.5|1716.5|1716|3006
1741100100000|2025-03-04 14:55:00|1716|1715.5|1716.5|1716|1717|1716|1715.5|1715|2814
1741100400000|2025-03-04 15:00:00|1717|1717|1715|1714.5|1717.5|1717|1714.5|1714|14041
1741100700000|2025-03-04 15:05:00|1714.5|1714|1713|1712.5|1715.5|1715|1713|1712.5|3895
1741101000000|2025-03-04 15:10:00|1713.5|1713|1715.5|1715|1715.5|1715|1713|1713|9287
1741101300000|2025-03-04 15:15:00|1715|1714.5|1712.5|1712|1716.5|1715.5|1712.5|1712|5364
1741101600000|2025-03-04 15:20:00|1713|1712.5|1713|1712.5|1713.5|1713|1712.5|1712|10590
1741101900000|2025-03-04 15:25:00|1713.5|1713|1711|1710.5|1713.5|1713|1711|1710.5|4501
1741102200000|2025-03-04 15:30:00|1711.5|1711|1712.5|1712|1712.5|1712|1711.5|1711|3710
1741102500000|2025-03-04 15:35:00|1713|1712.5|1710.5|1710|1713|1712.5|1710|1709.5|5924
1741102800000|2025-03-04 15:40:00|1710|1709.5|1710|1709.5|1710.5|1710|1709|1708.5|17761
1741103100000|2025-03-04 15:45:00|1710.5|1710|1711.5|1711|1711.5|1711|1710|1709.5|3495
1741103400000|2025-03-04 15:50:00|1712|1711.5|1712|1711.5|1712.5|1712|1711.5|1711|3284
1741103700000|2025-03-04 15:55:00|1711.5|1711|1711|1710.5|1711.5|1711|1711|1710.5|2621
1741104000000|2025-03-04 16:00:00|1711.5|1711|1712.5|1712|1713.5|1713|1711|1710.5|7471
1741104300000|2025-03-04 16:05:00|1712|1711.5|1713|1712.5|1713|1712.5|1712|1711.5|915
1741104600000|2025-03-04 16:10:00|1713.5|1713|1717|1716.5|1717.5|1717|1713.5|1713|969
1741104900000|2025-03-04 16:15:00|1717.5|1717|1719|1718.5|1719|1718.5|1717.5|1717|5192
1741105200000|2025-03-04 16:20:00|1718.5|1718|1716.5|1716|1719|1718.5|1716.5|1716|4987
1741105500000|2025-03-04 16:25:00|1716|1715.5|1717.5|1717|1717.5|1717|1716|1715.5|12188
1741161600000|2025-03-05 08:00:00|1713.5|1712.5|1706.5|1705.5|1717|1715.5|1704|1703.5|14536
1741161900000|2025-03-05 08:05:00|1707|1706|1695|1694|1707|1706|1695|1694|13067
1741162200000|2025-03-05 08:10:00|1695.5|1694.5|1699.5|1698.5|1701|1700.5|1695.5|1694|15705
1741162500000|2025-03-05 08:15:00|1700|1699.5|1705.5|1705|1705.5|1705|1700|1699|9457
1741162800000|2025-03-05 08:20:00|1707|1706|1704|1703|1707|1706|1700.5|1700|11525
1741163100000|2025-03-05 08:25:00|1704.5|1703.5|1707.5|1707|1708.5|1707.5|1703.5|1703|11586
1741163400000|2025-03-05 08:30:00|1708.5|1707.5|1710|1709.5|1711|1710|1707.5|1707|5488
1741163700000|2025-03-05 08:35:00|1709.5|1708.5|1710.5|1710|1712|1711|1708|1707.5|4112
1741164000000|2025-03-05 08:40:00|1711|1710.5|1710.5|1710|1712.5|1712|1710|1709.5|10288
1741164300000|2025-03-05 08:45:00|1711|1710.5|1707|1706.5|1711.5|1711|1706|1705.5|7897
1741164600000|2025-03-05 08:50:00|1706.5|1706|1706.5|1705.5|1707|1706.5|1703.5|1703|6332
1741164900000|2025-03-05 08:55:00|1706|1705|1706.5|1706|1707.5|1707|1705.5|1704.5|5130
1741165200000|2025-03-05 09:00:00|1707|1706.5|1710.5|1710|1711.5|1711|1707|1706.5|7764
1741165500000|2025-03-05 09:05:00|1710|1709.5|1712.5|1712|1712.5|1712|1709|1708|12408
1741165800000|2025-03-05 09:10:00|1713|1712.5|1711.5|1711|1713.5|1713|1711.5|1711|11503
1741166100000|2025-03-05 09:15:00|1712|1711.5|1710.5|1710|1712|1711.5|1708.5|1708|4906
1741166400000|2025-03-05 09:20:00|1711|1710.5|1713|1712.5|1713.5|1713|1711|1710.5|6782
1741166700000|2025-03-05 09:25:00|1713.5|1713|1712|1711|1713.5|1713|1711|1710.5|11941
1741167000000|2025-03-05 09:30:00|1712.5|1711.5|1715|1714|1715.5|1715|1711.5|1711|4230
1741167300000|2025-03-05 09:35:00|1714|1713.5|1712|1711.5|1714|1713.5|1711.5|1711|6127
1741167600000|2025-03-05 09:40:00|1711.5|1711|1712|1711.5|1712|1711.5|1710.5|1709.5|7099
1741167900000|2025-03-05 09:45:00|1712.5|1712|1712.5|1712|1713.5|1712.5|1712|1711.5|3563
1741168200000|2025-03-05 09:50:00|1713|1712.5|1714.5|1713.5|1714.5|1714|1712.5|1712|4640
1741168500000|2025-03-05 09:55:00|1714|1713|1716|1715.5|1716.5|1715.5|1713.5|1713|3321
1741168800000|2025-03-05 10:00:00|1716.5|1715|1714.5|1713.5|1716.5|1716|1714.5|1713.5|1897
1741169100000|2025-03-05 10:05:00|1714|1713|1715|1714|1716.5|1715.5|1714|1713|4396
1741169400000|2025-03-05 10:10:00|1714.5|1713.5|1713|1712|1715|1713.5|1713|1712|4508
1741169700000|2025-03-05 10:15:00|1712.5|1712.5|1714.5|1714|1715|1714|1712.5|1712|1820
1741170000000|2025-03-05 10:20:00|1714|1713.5|1714.5|1714|1715|1714.5|1714|1713.5|2483
1741170300000|2025-03-05 10:25:00|1714|1713.5|1713|1712.5|1714.5|1714|1713|1712.5|5480
1741170600000|2025-03-05 10:30:00|1713.5|1713|1712.5|1712|1713.5|1713|1712.5|1712|4088
1741170900000|2025-03-05 10:35:00|1713|1711.5|1711.5|1711|1713|1712|1711|1710.5|6343
1741171200000|2025-03-05 10:40:00|1712|1711.5|1711.5|1711|1712|1711.5|1711|1710.5|2213
1741171500000|2025-03-05 10:45:00|1711|1710.5|1709|1708.5|1711|1710.5|1709|1708.5|4043
1741171800000|2025-03-05 10:50:00|1708.5|1708|1707.5|1707|1708.5|1708|1707|1706.5|1545
1741172100000|2025-03-05 10:55:00|1708|1707.5|1709|1708.5|1709.5|1709|1708|1707.5|5803
1741172400000|2025-03-05 11:00:00|1709.5|1709|1708.5|1708|1709.5|1709|1708.5|1708|4337
1741172700000|2025-03-05 11:05:00|1709|1708.5|1708.5|1707.5|1709|1708.5|1708|1707.5|3787
1741173000000|2025-03-05 11:10:00|1708|1707|1708.5|1708|1709|1708.5|1706|1705.5|6360
1741173300000|2025-03-05 11:15:00|1708|1707.5|1711.5|1711|1711.5|1711|1708|1707.5|3471
1741173600000|2025-03-05 11:20:00|1712|1711.5|1711.5|1711|1713|1712.5|1711.5|1711|9707
1741173900000|2025-03-05 11:25:00|1712|1710.5|1711.5|1711|1712|1711|1711|1710.5|1348
1741174200000|2025-03-05 11:30:00|1712|1711.5|1711|1710.5|1712|1711.5|1711|1710.5|5258
1741174500000|2025-03-05 11:35:00|1709.5|1709|1710|1709.5|1710.5|1710|1709.5|1709|2462
1741174800000|2025-03-05 11:40:00|1709.5|1709|1710|1709.5|1710.5|1710|1709.5|1709|5625
1741175100000|2025-03-05 11:45:00|1710.5|1710|1712|1711|1712|1711.5|1710|1709.5|3615
1741175400000|2025-03-05 11:50:00|1711.5|1711.5|1709|1708.5|1711.5|1711.5|1709|1708.5|5275
1741175700000|2025-03-05 11:55:00|1708.5|1708|1709|1708.5|1709.5|1709|1708.5|1708|7363
1741176000000|2025-03-05 12:00:00|1709.5|1709|1711.5|1711|1711.5|1711|1709.5|1708.5|5669
1741176300000|2025-03-05 12:05:00|1711|1710.5|1712|1711.5|1713.5|1712.5|1711|1710.5|6793
1741176600000|2025-03-05 12:10:00|1712.5|1712|1712.5|1712|1712.5|1712|1711.5|1711|3621
1741176900000|2025-03-05 12:15:00|1713|1711.5|1712|1711.5|1713|1711.5|1711.5|1710.5|6014
1741177200000|2025-03-05 12:20:00|1712.5|1712|1712|1711.5|1712.5|1712|1711.5|1711|2974
1741177500000|2025-03-05 12:25:00|1712.5|1711|1711.5|1711|1712.5|1711|1711.5|1710.5|4145
1741177800000|2025-03-05 12:30:00|1711|1710.5|1710|1709|1711|1710.5|1709.5|1709|7554
1741178100000|2025-03-05 12:35:00|1710.5|1709.5|1710|1709.5|1711|1710.5|1710|1709.5|2171
1741178400000|2025-03-05 12:40:00|1709.5|1709|1710.5|1710|1710.5|1710|1709.5|1709|1964
1741178700000|2025-03-05 12:45:00|1711|1710.5|1710|1709.5|1711|1710.5|1710|1709.5|2613
1741179000000|2025-03-05 12:50:00|1710.5|1710|1710.5|1710|1710.5|1710|1710|1709|538
1741179300000|2025-03-05 12:55:00|1710|1709.5|1710|1709.5|1710.5|1710|1710|1709.5|6753
1741179600000|2025-03-05 13:00:00|1710.5|1710|1710.5|1710|1712|1711.5|1710|1709.5|19228
1741179900000|2025-03-05 13:05:00|1710|1709.5|1709.5|1709|1710|1709.5|1709|1708.5|7224
1741180200000|2025-03-05 13:10:00|1709|1708.5|1709|1708.5|1709.5|1709|1708|1707.5|2850
1741180500000|2025-03-05 13:15:00|1709.5|1708|1708|1707.5|1709.5|1708|1707.5|1707|5267
1741180800000|2025-03-05 13:20:00|1708.5|1708|1707.5|1707|1708.5|1708|1707.5|1707|2834
1741181100000|2025-03-05 13:25:00|1707|1706.5|1705.5|1705|1707.5|1707|1705.5|1705|2714
1741181400000|2025-03-05 13:30:00|1706|1705.5|1707|1706.5|1707|1706.5|1706|1705.5|3813
1741181700000|2025-03-05 13:35:00|1706.5|1706|1706.5|1706|1707|1706|1705.5|1705|2408
1741182000000|2025-03-05 13:40:00|1707|1706.5|1708|1707.5|1708|1707.5|1706.5|1706|4704
1741182300000|2025-03-05 13:45:00|1707.5|1707|1707|1706.5|1707.5|1707|1706.5|1705.5|10467
1741182600000|2025-03-05 13:50:00|1707.5|1707|1706|1705.5|1708|1707|1705.5|1705|2859
1741182900000|2025-03-05 13:55:00|1705.5|1705|1704.5|1704|1705.5|1705|1704|1703.5|8370
1741183200000|2025-03-05 14:00:00|1705|1703.5|1704.5|1704|1705|1704|1704|1703.5|2425
1741183500000|2025-03-05 14:05:00|1704|1703.5|1702.5|1702|1705|1704|1702.5|1702|4941
1741183800000|2025-03-05 14:10:00|1702|1701.5|1705.5|1705|1705.5|1705|1702|1701.5|5026
1741184100000|2025-03-05 14:15:00|1705|1704.5|1705.5|1705|1705.5|1705|1705|1704.5|2375
1741184400000|2025-03-05 14:20:00|1705|1704.5|1704|1703.5|1705.5|1705|1704|1703.5|4245
1741184700000|2025-03-05 14:25:00|1703.5|1703|1704.5|1704|1705.5|1704.5|1703|1702.5|3379
1741185000000|2025-03-05 14:30:00|1704|1703.5|1702.5|1702|1704.5|1704|1702.5|1702|8485
1741185300000|2025-03-05 14:35:00|1703|1702.5|1704|1703.5|1707|1706.5|1703|1702.5|7085
1741185600000|2025-03-05 14:40:00|1704.5|1704|1705|1704|1705|1704.5|1703.5|1703|8011
1741185900000|2025-03-05 14:45:00|1704.5|1704.5|1703.5|1703|1705|1704.5|1703|1702.5|7503
1741186200000|2025-03-05 14:50:00|1703|1702.5|1704.5|1704|1704.5|1704|1703|1702.5|6483
1741186500000|2025-03-05 14:55:00|1705|1704.5|1705.5|1705|1707.5|1707|1704.5|1704|5600
1741186800000|2025-03-05 15:00:00|1706|1705.5|1706|1705.5|1707|1706.5|1705|1704|7227
1741187100000|2025-03-05 15:05:00|1705.5|1705|1704|1703.5|1706|1705.5|1703.5|1703|17259
1741187400000|2025-03-05 15:10:00|1703.5|1703|1703.5|1702.5|1704|1703|1702.5|1702|5998
1741187700000|2025-03-05 15:15:00|1703|1702|1702.5|1702|1703|1702|1701.5|1701|4928
1741188000000|2025-03-05 15:20:00|1703|1702.5|1703|1702.5|1705|1704.5|1702.5|1702|8671
1741188300000|2025-03-05 15:25:00|1704|1703.5|1701.5|1701|1704|1703.5|1701|1700.5|2310
1741188600000|2025-03-05 15:30:00|1702|1701.5|1701|1700.5|1702|1701.5|1701|1700|8939
1741188900000|2025-03-05 15:35:00|1701.5|1701|1698.5|1698|1701.5|1701|1698.5|1698|2351
1741189200000|2025-03-05 15:40:00|1699|1698.5|1701|1700.5|1701|1700.5|1698.5|1698|3178
1741189500000|2025-03-05 15:45:00|1701.5|1701|1701.5|1701|1702.5|1702|1701.5|1701|5154
1741189800000|2025-03-05 15:50:00|1702|1701.5|1701.5|1701|1702|1701.5|1701|1700.5|5346
1741190100000|2025-03-05 15:55:00|1702|1701.5|1701|1700.5|1702.5|1702|1701|1700.5|8998
1741190400000|2025-03-05 16:00:00|1701.5|1701|1698.5|1698|1701.5|1701|1698.5|1698|9547
1741190700000|2025-03-05 16:05:00|1698|1697.5|1698.5|1698|1698.5|1698|1698|1697.5|8913
1741191000000|2025-03-05 16:10:00|1698|1697.5|1698.5|1698|1699.5|1699|1698|1697.5|15705
1741191300000|2025-03-05 16:15:00|1699|1698.5|1701|1700.5|1702|1701.5|1699|1698.5|8385
1741191600000|2025-03-05 16:20:00|1700.5|1700|1700|1699.5|1701|1700.5|1700|1699.5|11507
1741191900000|2025-03-05 16:25:00|1699.5|1699|1699|1698.5|1699.5|1699|1697.5|1697|13589
1741248000000|2025-03-06 08:00:00|1694|1693|1685.5|1684.5|1694|1693|1681.5|1680|16533
1741248300000|2025-03-06 08:05:00|1688|1686.5|1681|1680|1689.5|1688.5|1680.5|1679.5|10086
1741248600000|2025-03-06 08:10:00|1682|1681|1676|1675|1683.5|1682.5|1674.5|1674|11607
1741248900000|2025-03-06 08:15:00|1675.5|1674.5|1674.5|1673.5|1676|1675|1672|1671|9912
1741249200000|2025-03-06 08:20:00|1675|1674|1669|1668.5|1675|1674|1669|1668|20989
1741249500000|2025-03-06 08:25:00|1670.5|1670|1672.5|1671.5|1672.5|1672|1667|1666|9847
1741249800000|2025-03-06 08:30:00|1673|1672.5|1674.5|1674|1675.5|1675|1672.5|1671.5|10676
1741250100000|2025-03-06 08:35:00|1674|1673.5|1679|1678|1680|1679.5|1674|1673.5|9637
1741250400000|2025-03-06 08:40:00|1678|1678.5|1677.5|1677|1680|1679.5|1675.5|1675|10336
1741250700000|2025-03-06 08:45:00|1678.5|1677.5|1678.5|1677.5|1680|1679|1677.5|1677|8131
1741251000000|2025-03-06 08:50:00|1677.5|1677|1679.5|1679|1681|1680|1677.5|1677|2486
1741251300000|2025-03-06 08:55:00|1679|1678.5|1674.5|1674|1679|1678.5|1674|1673.5|5599
1741251600000|2025-03-06 09:00:00|1675|1673.5|1678|1677|1678.5|1678|1673.5|1672.5|14785
1741251900000|2025-03-06 09:05:00|1677.5|1677.5|1684.5|1684|1684.5|1684|1677.5|1677.5|5597
1741252200000|2025-03-06 09:10:00|1685.5|1684.5|1689|1688.5|1690|1689.5|1684.5|1684|5955
1741252500000|2025-03-06 09:15:00|1689.5|1688|1688|1687.5|1690.5|1690|1687.5|1687|7917
1741252800000|2025-03-06 09:20:00|1688.5|1688|1692|1691.5|1692.5|1692|1688.5|1688|4699
1741253100000|2025-03-06 09:25:00|1692.5|1692|1696|1695.5|1697.5|1696.5|1692.5|1692|4650
1741253400000|2025-03-06 09:30:00|1695.5|1695|1696.5|1696|1698|1697|1694.5|1693.5|10356
1741253700000|2025-03-06 09:35:00|1697.5|1697|1700|1699|1700|1699.5|1697|1696.5|8534
1741254000000|2025-03-06 09:40:00|1700.5|1699.5|1703|1702|1703|1702.5|1700|1699.5|7390
1741254300000|2025-03-06 09:45:00|1703.5|1702.5|1702|1701|1704|1703.5|1701.5|1701|3014
1741254600000|2025-03-06 09:50:00|1701.5|1701.5|1701.5|1701|1704|1703.5|1701.5|1701|3734
1741254900000|2025-03-06 09:55:00|1702|1701.5|1700|1699|1702|1701.5|1700|1699|4015
1741255200000|2025-03-06 10:00:00|1699.5|1698.5|1697|1696.5|1699.5|1698.5|1696.5|1695.5|9330
1741255500000|2025-03-06 10:05:00|1697.5|1696|1696.5|1695.5|1697.5|1697|1696|1695.5|2604
1741255800000|2025-03-06 10:10:00|1696|1695|1695|1694|1696|1695.5|1693|1692.5|4687
1741256100000|2025-03-06 10:15:00|1695.5|1694.5|1695.5|1695|1697.5|1697|1695.5|1694.5|4764
1741256400000|2025-03-06 10:20:00|1696|1695.5|1696|1695|1696.5|1695.5|1695|1694.5|683
1741256700000|2025-03-06 10:25:00|1695.5|1695.5|1696|1695.5|1696|1695.5|1695|1694.5|9160
1741257000000|2025-03-06 10:30:00|1696.5|1696|1696.5|1696|1697|1696.5|1696|1695.5|3657
1741257300000|2025-03-06 10:35:00|1697|1697|1693|1692.5|1697.5|1697|1693|1692.5|1135
1741257600000|2025-03-06 10:40:00|1693.5|1693|1694.5|1694|1695.5|1695|1693|1692.5|239
1741257900000|2025-03-06 10:45:00|1695|1694.5|1694.5|1694|1695|1694.5|1693.5|1693|2988
1741258200000|2025-03-06 10:50:00|1695|1694.5|1693.5|1693|1695|1694.5|1693.5|1693|6043
1741258500000|2025-03-06 10:55:00|1694|1693.5|1690.5|1690|1694|1693.5|1690.5|1690|3224
1741258800000|2025-03-06 11:00:00|1690|1689|1689.5|1689|1691|1690.5|1688.5|1687.5|7469
1741259100000|2025-03-06 11:05:00|1689|1688.5|1691|1690|1691|1690.5|1689|1688.5|2595
1741259400000|2025-03-06 11:10:00|1690|1690.5|1690|1689.5|1690|1690.5|1689|1688|3368
1741259700000|2025-03-06 11:15:00|1690.5|1690|1690|1689.5|1690.5|1690|1689.5|1689|7701
1741260000000|2025-03-06 11:20:00|1690.5|1690|1693|1692.5|1693.5|1693|1690|1689.5|5106
1741260300000|2025-03-06 11:25:00|1692.5|1692|1691|1690.5|1692.5|1692|1691|1690.5|2402
1741260600000|2025-03-06 11:30:00|1691.5|1691|1692|1691.5|1692.5|1692|1691|1691|1401
1741260900000|2025-03-06 11:35:00|1692.5|1691|1692|1691.5|1692.5|1692|1692|1691|2142
1741261200000|2025-03-06 11:40:00|1691.5|1691|1693.5|1693|1693.5|1693|1691.5|1691|3448
1741261500000|2025-03-06 11:45:00|1693|1692.5|1693.5|1693|1693.5|1693|1692.5|1692|2365
1741261800000|2025-03-06 11:50:00|1693|1692.5|1692.5|1692|1694.5|1694|1692.5|1692|155
1741262100000|2025-03-06 11:55:00|1692|1691.5|1692|1691.5|1693|1692|1691.5|1691|1571
1741262400000|2025-03-06 12:00:00|1692.5|1692|1690|1689.5|1692.5|1692|1690|1689.5|500
1741262700000|2025-03-06 12:05:00|1690.5|1690|1689|1688.5|1690.5|1690|1689|1688|3868
1741263000000|2025-03-06 12:10:00|1688.5|1688|1689|1688.5|1689.5|1689|1688.5|1688|3257
1741263300000|2025-03-06 12:15:00|1688.5|1688|1688|1687|1689|1688.5|1687|1686.5|1285
1741263600000|2025-03-06 12:20:00|1687.5|1687.5|1688.5|1687.5|1688.5|1688|1687.5|1687|3875
1741263900000|2025-03-06 12:25:00|1688|1688|1687.5|1687|1688.5|1688|1687.5|1687|1584
1741264200000|2025-03-06 12:30:00|1688|1687.5|1688.5|1687.5|1688.5|1688|1688|1687.5|2592
1741264500000|2025-03-06 12:35:00|1688|1687|1687.5|1686.5|1688.5|1687.5|1687|1686.5|3074
1741264800000|2025-03-06 12:40:00|1688|1687|1688|1687|1688.5|1688|1687.5|1686.5|3119
1741265100000|2025-03-06 12:45:00|1687.5|1686.5|1686|1685.5|1687.5|1686.5|1686|1685.5|6465
1741265400000|2025-03-06 12:50:00|1685.5|1685|1687|1686.5|1688|1687|1685.5|1685|7254
1741265700000|2025-03-06 12:55:00|1686.5|1686|1686.5|1686|1686.5|1686|1685.5|1685|4016
1741266000000|2025-03-06 13:00:00|1687|1686.5|1687|1686.5|1687.5|1687|1686.5|1686|3871
1741266300000|2025-03-06 13:05:00|1686.5|1686|1686.5|1686|1687|1686.5|1686|1685.5|2787
1741266600000|2025-03-06 13:10:00|1686|1685.5|1685|1684.5|1686|1685.5|1685|1684.5|1544
1741266900000|2025-03-06 13:15:00|1685.5|1686.5|1683.5|1683|1687.5|1686.5|1683.5|1683|6781
1741267200000|2025-03-06 13:20:00|1683|1682.5|1682.5|1681.5|1684|1683.5|1682|1681.5|3847
1741267500000|2025-03-06 13:25:00|1683|1682|1685|1684|1685|1684|1683|1682|1985
1741267800000|2025-03-06 13:30:00|1685.5|1685|1687|1686.5|1688|1687.5|1685.5|1684.5|9457
1741268100000|2025-03-06 13:35:00|1686.5|1686|1689.5|1688.5|1689.5|1688.5|1686|1685.5|7985
1741268400000|2025-03-06 13:40:00|1688.5|1689|1687.5|1687|1689.5|1689|1687.5|1687|9088
1741268700000|2025-03-06 13:45:00|1687|1686.5|1685.5|1684.5|1687.5|1686.5|1685|1684.5|1520
1741269000000|2025-03-06 13:50:00|1685|1684|1684.5|1683.5|1685.5|1685|1684|1683|4844
1741269300000|2025-03-06 13:55:00|1685|1684|1684.5|1684|1686|1685.5|1684.5|1684|1663
1741269600000|2025-03-06 14:00:00|1684|1683.5|1682|1681.5|1684|1683.5|1682|1681.5|4144
1741269900000|2025-03-06 14:05:00|1683|1682.5|1683|1682|1683.5|1682.5|1682.5|1681.5|2464
1741270200000|2025-03-06 14:10:00|1682.5|1682.5|1681.5|1680.5|1683|1682.5|1681.5|1680.5|4658
1741270500000|2025-03-06 14:15:00|1681|1680|1679.5|1679|1682|1681.5|1679.5|1679|8903
1741270800000|2025-03-06 14:20:00|1680|1679.5|1677.5|1677|1680|1679.5|1677|1676.5|11350
1741271100000|2025-03-06 14:25:00|1677|1676.5|1676.5|1676|1677.5|1677|1676|1675.5|8075
1741271400000|2025-03-06 14:30:00|1677|1676.5|1676|1675|1677|1676.5|1675|1674.5|9422
1741271700000|2025-03-06 14:35:00|1675.5|1675.5|1675|1674.5|1676.5|1676|1673.5|1673|10035
1741272000000|2025-03-06 14:40:00|1675.5|1675|1678.5|1678|1678.5|1678|1674.5|1674|9276
1741272300000|2025-03-06 14:45:00|1678|1677.5|1675|1674.5|1678|1677.5|1674|1673.5|9099
1741272600000|2025-03-06 14:50:00|1675.5|1675|1676.5|1676|1676.5|1676|1675|1674.5|7357
1741272900000|2025-03-06 14:55:00|1676|1675.5|1674.5|1674|1676.5|1676|1674|1673|3883
1741273200000|2025-03-06 15:00:00|1675|1673.5|1678|1677.5|1678|1677.5|1673|1672.5|9584
1741273500000|2025-03-06 15:05:00|1678.5|1678|1680.5|1680|1681|1680.5|1678.5|1678|7207
1741273800000|2025-03-06 15:10:00|1681|1680.5|1681.5|1681|1681.5|1681|1680.5|1680|4625
1741274100000|2025-03-06 15:15:00|1682.5|1682|1681.5|1681|1682.5|1682|1680|1679.5|8143
1741274400000|2025-03-06 15:20:00|1680.5|1680|1681.5|1681|1682|1681.5|1680.5|1680|4389
1741274700000|2025-03-06 15:25:00|1681|1680.5|1682|1681.5|1682|1681.5|1680.5|1680|1460
1741275000000|2025-03-06 15:30:00|1682.5|1682|1682.5|1682|1683|1682.5|1681.5|1681|4616
1741275300000|2025-03-06 15:35:00|1682|1681.5|1680.5|1680|1682|1681.5|1680.5|1680|3762
1741275600000|2025-03-06 15:40:00|1680|1679.5|1681.5|1681|1682|1681.5|1679.5|1679|6802
1741275900000|2025-03-06 15:45:00|1681|1680.5|1683.5|1683|1684|1683.5|1681|1680.5|5056
1741276200000|2025-03-06 15:50:00|1684|1683.5|1688.5|1688|1688.5|1688|1684|1683.5|8782
1741276500000|2025-03-06 15:55:00|1688|1687.5|1687.5|1687|1690|1689.5|1687.5|1687|6439
1741276800000|2025-03-06 16:00:00|1688|1687.5|1687.5|1687|1688|1687.5|1684.5|1684|10129
1741277100000|2025-03-06 16:05:00|1687|1686.5|1685|1684.5|1687|1686.5|1685|1684.5|4248
1741277400000|2025-03-06 16:10:00|1684.5|1684|1683.5|1683|1684.5|1684|1683|1682.5|2881
1741277700000|2025-03-06 16:15:00|1684|1683.5|1683.5|1683|1684|1683.5|1683.5|1683|1536
1741278000000|2025-03-06 16:20:00|1682.5|1682|1681.5|1681|1683|1682.5|1681.5|1681|3260
1741278300000|2025-03-06 16:25:00|1681|1680.5|1682|1681.5|1682.5|1682|1680.5|1680|24604
1741334400000|2025-03-07 08:00:00|1691.5|1690.5|1693.5|1693|1696.5|1695.5|1687.5|1686.5|8790
1741334700000|2025-03-07 08:05:00|1693|1692.5|1683.5|1682.5|1693|1692.5|1682|1681.5|21556
1741335000000|2025-03-07 08:10:00|1683|1682|1681.5|1680.5|1685|1684|1680|1679|9903
1741335300000|2025-03-07 08:15:00|1681|1680|1680|1679.5|1682|1681.5|1679|1678.5|7324
1741335600000|2025-03-07 08:20:00|1679.5|1679|1684|1683.5|1684.5|1684|1679.5|1679|7714
1741335900000|2025-03-07 08:25:00|1684.5|1684|1682|1681|1685.5|1684.5|1681.5|1681|3236
1741336200000|2025-03-07 08:30:00|1680.5|1680|1680|1679|1680.5|1680|1677|1676.5|4794
1741336500000|2025-03-07 08:35:00|1679.5|1678.5|1676.5|1676|1679.5|1678.5|1676|1675.5|8774
1741336800000|2025-03-07 08:40:00|1677.5|1677|1683|1682|1683.5|1682.5|1677.5|1677|3638
1741337100000|2025-03-07 08:45:00|1683.5|1682.5|1683|1682|1683.5|1683|1681.5|1680.5|2986
1741337400000|2025-03-07 08:50:00|1683.5|1682.5|1686|1685.5|1687.5|1686.5|1683.5|1682.5|5192
1741337700000|2025-03-07 08:55:00|1686.5|1686|1689.5|1688.5|1690|1689.5|1686.5|1686|4103
1741338000000|2025-03-07 09:00:00|1689|1688|1690|1689.5|1692.5|1691.5|1688.5|1688|4618
1741338300000|2025-03-07 09:05:00|1689.5|1689|1687.5|1687|1689.5|1689|1687.5|1686.5|3768
1741338600000|2025-03-07 09:10:00|1688|1687.5|1686|1685.5|1689.5|1689|1686|1685.5|6438
1741338900000|2025-03-07 09:15:00|1685.5|1685|1685.5|1685|1687.5|1686.5|1685.5|1685|1998
1741339200000|2025-03-07 09:20:00|1685|1684.5|1682.5|1682|1685|1684.5|1682.5|1682|2288
1741339500000|2025-03-07 09:25:00|1683.5|1683|1682.5|1682|1684|1683.5|1682.5|1682|5519
1741339800000|2025-03-07 09:30:00|1683|1682.5|1686|1685.5|1686|1685.5|1683|1682.5|1862
1741340100000|2025-03-07 09:35:00|1687|1686|1683.5|1683|1687|1686.5|1683|1682.5|2575
1741340400000|2025-03-07 09:40:00|1684|1683.5|1683.5|1683|1684|1683.5|1683|1682.5|2185
1741340700000|2025-03-07 09:45:00|1684|1683.5|1682.5|1682|1684|1683.5|1682.5|1682|2975
1741341000000|2025-03-07 09:50:00|1683|1681.5|1681.5|1681|1683|1682|1681.5|1681|2282
1741341300000|2025-03-07 09:55:00|1681|1680.5|1683.5|1683|1683.5|1683|1681|1680.5|2677
1741341600000|2025-03-07 10:00:00|1683|1682.5|1684|1683.5|1684|1683.5|1683|1682.5|3147
1741341900000|2025-03-07 10:05:00|1684.5|1684|1683.5|1683|1684.5|1684|1682|1681.5|3294
1741342200000|2025-03-07 10:10:00|1683|1682.5|1681|1680.5|1683.5|1682.5|1681|1680.5|7689
1741342500000|2025-03-07 10:15:00|1680.5|1680|1681|1680.5|1682|1681|1680.5|1680|978
1741342800000|2025-03-07 10:20:00|1680.5|1680|1679|1678.5|1680.5|1680|1678.5|1678|4755
1741343100000|2025-03-07 10:25:00|1679.5|1679|1678.5|1678|1679.5|1679|1677.5|1677|5687
1741343400000|2025-03-07 10:30:00|1678|1677.5|1680|1679.5|1680|1679.5|1676.5|1676|2926
1741343700000|2025-03-07 10:35:00|1680.5|1680|1682|1681.5|1683.5|1682.5|1680|1679.5|3432
1741344000000|2025-03-07 10:40:00|1682.5|1681|1681|1680|1682.5|1682|1681|1680|3640
1741344300000|2025-03-07 10:45:00|1680.5|1680.5|1682|1681.5|1682|1681.5|1680.5|1680|1175
1741344600000|2025-03-07 10:50:00|1682.5|1682|1682.5|1682|1683|1682.5|1681.5|1681|3603
1741344900000|2025-03-07 10:55:00|1683|1682.5|1683|1682.5|1684.5|1683.5|1682.5|1681.5|2115
1741345200000|2025-03-07 11:00:00|1682.5|1682|1683|1682.5|1684|1683.5|1682|1681.5|4765
1741345500000|2025-03-07 11:05:00|1683.5|1682|1682.5|1682|1684|1683.5|1680.5|1680|6409
1741345800000|2025-03-07 11:10:00|1682|1681.5|1682|1681.5|1683|1682.5|1681|1680|3838
1741346100000|2025-03-07 11:15:00|1681.5|1681|1680.5|1679.5|1682|1681|1679.5|1679|2276
1741346400000|2025-03-07 11:20:00|1680|1680|1680|1679.5|1680.5|1680|1679.5|1679|3401
1741346700000|2025-03-07 11:25:00|1679.5|1679|1680|1679.5|1680.5|1679.5|1679.5|1679|2631
1741347000000|2025-03-07 11:30:00|1680.5|1680|1681.5|1680.5|1681.5|1681|1680.5|1680|4426
1741347300000|2025-03-07 11:35:00|1681|1680|1681.5|1680.5|1682|1681|1681|1680|1834
1741347600000|2025-03-07 11:40:00|1681|1680|1681|1680.5|1681.5|1680.5|1680|1679.5|2616
1741347900000|2025-03-07 11:45:00|1681.5|1681|1681|1680.5|1682.5|1682|1681|1680.5|5443
1741348200000|2025-03-07 11:50:00|1680.5|1680|1682.5|1682|1683|1682.5|1680.5|1680|1993
1741348500000|2025-03-07 11:55:00|1683|1682.5|1683.5|1683|1684.5|1684|1682.5|1682|4123
1741348800000|2025-03-07 12:00:00|1684|1683.5|1683.5|1683|1684|1683.5|1683|1682.5|3777
1741349100000|2025-03-07 12:05:00|1683|1682.5|1683.5|1683|1683.5|1683|1683|1682.5|615
1741349400000|2025-03-07 12:10:00|1683|1682.5|1683|1682.5|1683|1682.5|1683|1682.5|330
1741349700000|2025-03-07 12:15:00|1682.5|1682|1682|1681.5|1682.5|1682.5|1682|1681|318
1741350000000|2025-03-07 12:20:00|1682.5|1682|1682.5|1682|1683|1682.5|1682.5|1682|1103
1741350300000|2025-03-07 12:25:00|1682|1681.5|1680.5|1680|1682.5|1682|1680.5|1680|619
1741350600000|2025-03-07 12:30:00|1681|1680.5|1681|1680.5|1682|1681.5|1680.5|1680|3539
1741350900000|2025-03-07 12:35:00|1680.5|1680|1679|1678.5|1680.5|1680|1679|1678.5|756
1741351200000|2025-03-07 12:40:00|1679.5|1679|1678.5|1678|1679.5|1679|1678.5|1678|2403
1741351500000|2025-03-07 12:45:00|1679|1678.5|1679.5|1679|1679.5|1679|1679|1678.5|1692
1741351800000|2025-03-07 12:50:00|1680.5|1680|1681|1680.5|1682|1681.5|1680.5|1679.5|5546
1741352100000|2025-03-07 12:55:00|1681.5|1681|1682|1681.5|1683|1682.5|1681.5|1681|2662
1741352400000|2025-03-07 13:00:00|1682.5|1682|1681.5|1680.5|1682.5|1682|1681|1680.5|1617
1741352700000|2025-03-07 13:05:00|1682|1681|1682.5|1681.5|1683|1682.5|1681.5|1681|4056
1741353000000|2025-03-07 13:10:00|1682|1682|1682|1681.5|1682.5|1682|1681|1680.5|5439
1741353300000|2025-03-07 13:15:00|1681.5|1681|1678.5|1678|1681.5|1681|1678.5|1678|5737
1741353600000|2025-03-07 13:20:00|1679|1678.5|1678.5|1677.5|1679.5|1679|1678.5|1677.5|3466
1741353900000|2025-03-07 13:25:00|1678|1678|1678.5|1677.5|1678.5|1678|1677.5|1677|3191
1741354200000|2025-03-07 13:30:00|1680.5|1678|1683|1682.5|1683|1682.5|1679|1678|14712
1741354500000|2025-03-07 13:35:00|1682.5|1682|1681.5|1680.5|1683.5|1683|1681|1680.5|5726
1741354800000|2025-03-07 13:40:00|1681|1681|1683.5|1683|1684|1683.5|1681|1680.5|5124
1741355100000|2025-03-07 13:45:00|1683|1682.5|1682.5|1682|1684|1683|1682|1681.5|4323
1741355400000|2025-03-07 13:50:00|1683|1682.5|1681|1680.5|1683.5|1683|1680.5|1680|3831
1741355700000|2025-03-07 13:55:00|1681.5|1681|1679.5|1678.5|1681.5|1681|1679|1678.5|2345
1741356000000|2025-03-07 14:00:00|1679|1678|1680.5|1680|1680.5|1680|1678.5|1678|7507
1741356300000|2025-03-07 14:05:00|1681|1680.5|1679|1678.5|1681|1680.5|1679|1678.5|6020
1741356600000|2025-03-07 14:10:00|1678.5|1678|1679.5|1679|1680|1679.5|1678|1677.5|4763
1741356900000|2025-03-07 14:15:00|1679|1678.5|1679|1678.5|1679.5|1679|1678.5|1678|9209
1741357200000|2025-03-07 14:20:00|1678.5|1678|1680|1679.5|1680|1679.5|1678.5|1678|3029
1741357500000|2025-03-07 14:25:00|1680.5|1680|1680.5|1679.5|1681|1680.5|1679.5|1679|2750
1741357800000|2025-03-07 14:30:00|1680|1680|1681|1680|1681.5|1681|1680|1679.5|6072
1741358100000|2025-03-07 14:35:00|1681.5|1680.5|1684.5|1684|1686|1685|1681.5|1680.5|4292
1741358400000|2025-03-07 14:40:00|1684|1683.5|1685.5|1684.5|1686|1685.5|1683|1682.5|9624
1741358700000|2025-03-07 14:45:00|1685|1685|1685.5|1684.5|1686.5|1686|1684.5|1684|5010
1741359000000|2025-03-07 14:50:00|1685|1684|1683.5|1683|1685|1684.5|1683.5|1683|2094
1741359300000|2025-03-07 14:55:00|1684|1682.5|1684|1683.5|1685|1684|1683|1682.5|2678
1741359600000|2025-03-07 15:00:00|1684.5|1684|1683.5|1683|1684.5|1684|1683.5|1683|2081
1741359900000|2025-03-07 15:05:00|1683|1682.5|1683.5|1683|1683.5|1683|1683|1682.5|3154
1741360200000|2025-03-07 15:10:00|1683|1682.5|1684.5|1684|1684.5|1684|1683|1682.5|6930
1741360500000|2025-03-07 15:15:00|1684|1683.5|1684|1683.5|1684.5|1684|1683.5|1683|381
1741360800000|2025-03-07 15:20:00|1684.5|1684|1685.5|1685|1685.5|1685|1684.5|1684|566
1741361100000|2025-03-07 15:25:00|1686|1685.5|1687.5|1687|1687.5|1687|1686|1685.5|1641
1741361400000|2025-03-07 15:30:00|1688|1687.5|1686.5|1686|1688|1687.5|1686.5|1686|1558
1741361700000|2025-03-07 15:35:00|1686|1685.5|1682.5|1682|1686|1685.5|1682.5|1682|6623
1741362000000|2025-03-07 15:40:00|1683|1682.5|1683.5|1683|1683.5|1683|1683|1682|2798
1741362300000|2025-03-07 15:45:00|1684|1683.5|1685|1684.5|1686|1685.5|1683|1682.5|44759
1741362600000|2025-03-07 15:50:00|1685.5|1685|1682|1681.5|1685.5|1685|1680|1679.5|11433
1741362900000|2025-03-07 15:55:00|1682.5|1682|1684|1683.5|1684|1683.5|1682.5|1681.5|8577
1741363200000|2025-03-07 16:00:00|1683.5|1683|1683.5|1683|1684|1683.5|1683.5|1683|5440
1741363500000|2025-03-07 16:05:00|1683|1682.5|1680.5|1680|1683|1682.5|1680.5|1680|2337
1741363800000|2025-03-07 16:10:00|1681|1680.5|1681.5|1681|1681.5|1681|1681|1680.5|5160
1741364100000|2025-03-07 16:15:00|1682|1681.5|1684.5|1684|1684.5|1684|1681.5|1681|2872
1741364400000|2025-03-07 16:20:00|1685|1684.5|1683|1682.5|1686|1685.5|1683|1682.5|9037
1741364700000|2025-03-07 16:25:00|1682.5|1682|1685|1684.5|1685|1684.5|1682.5|1682|13631
1741593600000|2025-03-10 08:00:00|1690|1689|1690.5|1689.5|1691|1690|1684.5|1683|5380
1741593900000|2025-03-10 08:05:00|1691|1690|1690.5|1689.5|1695|1694|1689|1688|9274
1741594200000|2025-03-10 08:10:00|1691|1690|1693|1692|1695|1694|1690|1689.5|7271
1741594500000|2025-03-10 08:15:00|1692|1691.5|1689|1688.5|1692|1691.5|1686.5|1686|8002
1741594800000|2025-03-10 08:20:00|1688.5|1688|1690.5|1689.5|1690.5|1690|1687|1686.5|2785
1741595100000|2025-03-10 08:25:00|1691|1690|1695|1694.5|1695|1694.5|1690.5|1689.5|4609
1741595400000|2025-03-10 08:30:00|1695.5|1694|1698.5|1697.5|1698.5|1698|1694.5|1694|7134
1741595700000|2025-03-10 08:35:00|1698|1698|1701.5|1700.5|1701.5|1700.5|1698|1698|6796
1741596000000|2025-03-10 08:40:00|1702|1701|1701.5|1700.5|1704|1703|1699.5|1699|8291
1741596300000|2025-03-10 08:45:00|1702|1701|1700|1699|1702.5|1702|1699.5|1698.5|5150
1741596600000|2025-03-10 08:50:00|1701|1699.5|1699|1698.5|1702.5|1701.5|1699|1698.5|11044
1741596900000|2025-03-10 08:55:00|1698.5|1698|1695|1694|1698.5|1698|1694.5|1694|8123
1741597200000|2025-03-10 09:00:00|1694.5|1694.5|1696|1695|1697|1696.5|1694.5|1693.5|5759
1741597500000|2025-03-10 09:05:00|1696.5|1695.5|1696.5|1696|1698|1697.5|1696|1695|9275
1741597800000|2025-03-10 09:10:00|1697|1696.5|1696.5|1696|1697.5|1697|1695.5|1695|3463
1741598100000|2025-03-10 09:15:00|1697|1695.5|1701|1700|1701|1700|1697|1695.5|3965
1741598400000|2025-03-10 09:20:00|1700.5|1700.5|1700|1699|1701|1700.5|1698.5|1698|7007
1741598700000|2025-03-10 09:25:00|1700.5|1699.5|1699|1698.5|1701|1700.5|1698.5|1698|8127
1741599000000|2025-03-10 09:30:00|1699.5|1699|1700.5|1700|1701|1700.5|1698.5|1698|5278
1741599300000|2025-03-10 09:35:00|1701|1699.5|1702|1701|1702.5|1702|1700|1699.5|2486
1741599600000|2025-03-10 09:40:00|1701.5|1701.5|1704.5|1703.5|1705|1704.5|1701.5|1701|4542
1741599900000|2025-03-10 09:45:00|1705|1704|1705|1704.5|1705|1704.5|1703.5|1703|2751
1741600200000|2025-03-10 09:50:00|1705.5|1704|1704.5|1703.5|1706|1705.5|1704|1703.5|8576
1741600500000|2025-03-10 09:55:00|1704|1704|1706|1705.5|1706|1705.5|1704|1703.5|15260
1741600800000|2025-03-10 10:00:00|1706.5|1706|1705.5|1704.5|1708|1707.5|1705|1704.5|4051
1741601100000|2025-03-10 10:05:00|1705|1704|1705|1704.5|1705|1704.5|1703.5|1703|8865
1741601400000|2025-03-10 10:10:00|1704.5|1704|1706|1705|1706.5|1706|1704.5|1704|4974
1741601700000|2025-03-10 10:15:00|1705.5|1705.5|1703|1702.5|1706|1705.5|1703|1702.5|4736
1741602000000|2025-03-10 10:20:00|1703.5|1703|1703.5|1703|1704|1703.5|1703|1702.5|3713
1741602300000|2025-03-10 10:25:00|1704|1703.5|1706.5|1706|1708|1707.5|1704|1703.5|7259
1741602600000|2025-03-10 10:30:00|1707|1706.5|1706.5|1706|1707|1706.5|1706|1705.5|3133
1741602900000|2025-03-10 10:35:00|1706|1705.5|1708.5|1707.5|1708.5|1708|1705|1704|8729
1741603200000|2025-03-10 10:40:00|1708|1707|1707.5|1706.5|1708.5|1707.5|1706.5|1706|6519
1741603500000|2025-03-10 10:45:00|1707|1707|1708.5|1708|1709|1708|1707|1706|4150
1741603800000|2025-03-10 10:50:00|1709|1708.5|1709.5|1708.5|1709.5|1709|1708|1707.5|8218
1741604100000|2025-03-10 10:55:00|1709|1709|1711|1710|1711.5|1711|1709|1709|5078
1741604400000|2025-03-10 11:00:00|1710.5|1709.5|1710|1709.5|1712|1711.5|1709.5|1709|10623
1741604700000|2025-03-10 11:05:00|1710.5|1709|1711|1710.5|1711.5|1710.5|1708.5|1708|21151
1741605000000|2025-03-10 11:10:00|1710.5|1710|1712.5|1712|1713.5|1713|1710.5|1710|14917
1741605300000|2025-03-10 11:15:00|1712|1711.5|1713.5|1713|1713.5|1713|1711|1710.5|17924
1741605600000|2025-03-10 11:20:00|1714|1713.5|1715|1714.5|1715|1714.5|1713.5|1713|6008
1741605900000|2025-03-10 11:25:00|1714.5|1714|1713.5|1712.5|1715|1714.5|1712.5|1712|8588
1741606200000|2025-03-10 11:30:00|1713|1713|1714.5|1714|1714.5|1714|1713|1712.5|3778
1741606500000|2025-03-10 11:35:00|1715|1714.5|1713.5|1713|1715.5|1715|1713.5|1713|7981
1741606800000|2025-03-10 11:40:00|1713|1712.5|1714|1713|1714|1713.5|1713|1712|5364
1741607100000|2025-03-10 11:45:00|1714.5|1713.5|1715|1714.5|1715.5|1714.5|1712.5|1712|9330
1741607400000|2025-03-10 11:50:00|1714.5|1714|1715|1714|1715|1714.5|1714|1713.5|4440
1741607700000|2025-03-10 11:55:00|1714.5|1714.5|1717.5|1716.5|1718|1717.5|1714.5|1714|5976
1741608000000|2025-03-10 12:00:00|1718|1717|1717.5|1717|1718.5|1717.5|1716.5|1716|6242
1741608300000|2025-03-10 12:05:00|1717|1716.5|1715.5|1715|1717|1716.5|1715.5|1715|12627
1741608600000|2025-03-10 12:10:00|1715|1714.5|1715.5|1714.5|1716|1715|1714.5|1714|8850
1741608900000|2025-03-10 12:15:00|1715|1715|1716|1715|1716|1715.5|1715|1714.5|6086
1741609200000|2025-03-10 12:20:00|1715|1714.5|1716|1715.5|1716.5|1715.5|1715|1714|7946
1741609500000|2025-03-10 12:25:00|1715.5|1715|1715|1714|1716|1715.5|1714.5|1714|4652
1741609800000|2025-03-10 12:30:00|1714.5|1714.5|1713.5|1712.5|1715|1714.5|1713|1712.5|7593
1741610100000|2025-03-10 12:35:00|1713|1712|1713|1712.5|1713.5|1713|1712.5|1712|3039
1741610400000|2025-03-10 12:40:00|1712.5|1712|1711.5|1711|1714|1713.5|1711.5|1711|6318
1741610700000|2025-03-10 12:45:00|1711|1710.5|1710.5|1710|1711.5|1711|1710.5|1710|3053
1741611000000|2025-03-10 12:50:00|1711|1710.5|1711.5|1711|1712.5|1712|1710.5|1710|6435
1741611300000|2025-03-10 12:55:00|1712|1711.5|1713.5|1713|1713.5|1713|1712|1711.5|5621
1741611600000|2025-03-10 13:00:00|1714|1712.5|1712|1711.5|1714|1713|1711.5|1711|3466
1741611900000|2025-03-10 13:05:00|1711.5|1711|1711|1710.5|1712|1711|1709.5|1709|6343
1741612200000|2025-03-10 13:10:00|1711.5|1711|1710|1709|1712.5|1712|1710|1709|7777
1741612500000|2025-03-10 13:15:00|1709.5|1708.5|1709|1708.5|1710|1709.5|1708|1707.5|2116
1741612800000|2025-03-10 13:20:00|1708.5|1708|1709|1708|1709|1708.5|1708|1707.5|4969
1741613100000|2025-03-10 13:25:00|1709.5|1708.5|1708.5|1708|1710.5|1710|1708|1707.5|4252
1741613400000|2025-03-10 13:30:00|1708|1707.5|1708|1707.5|1710|1709.5|1707|1706.5|12308
1741613700000|2025-03-10 13:35:00|1708.5|1708|1709.5|1709|1710|1709|1708.5|1708|3372
1741614000000|2025-03-10 13:40:00|1709|1708.5|1707|1706.5|1710|1709.5|1706.5|1706|6423
1741614300000|2025-03-10 13:45:00|1706.5|1706|1707|1706.5|1707.5|1707|1705.5|1705|7198
1741614600000|2025-03-10 13:50:00|1706.5|1706|1706.5|1705.5|1708|1707.5|1706|1705.5|2577
1741614900000|2025-03-10 13:55:00|1707|1706|1708|1707.5|1708.5|1708|1706.5|1706|7397
1741615200000|2025-03-10 14:00:00|1708.5|1708|1708.5|1708|1710.5|1710|1708.5|1708|7233
1741615500000|2025-03-10 14:05:00|1709|1709|1709|1708.5|1709.5|1709|1708|1707.5|8489
1741615800000|2025-03-10 14:10:00|1709.5|1709|1710|1709|1710|1709.5|1709.5|1709|6894
1741616100000|2025-03-10 14:15:00|1709.5|1709.5|1709|1708.5|1710|1709.5|1708.5|1708|5407
1741616400000|2025-03-10 14:20:00|1709.5|1709|1707.5|1707|1709.5|1709|1707.5|1707|4877
1741616700000|2025-03-10 14:25:00|1707|1706.5|1709|1708.5|1710.5|1709.5|1706.5|1706|9460
1741617000000|2025-03-10 14:30:00|1709.5|1709|1708.5|1708|1710.5|1710|1708.5|1708|8294
1741617300000|2025-03-10 14:35:00|1709|1707.5|1709.5|1709|1710.5|1709.5|1708|1707.5|6413
1741617600000|2025-03-10 14:40:00|1710|1709.5|1709|1708|1710|1709.5|1709|1708|3322
1741617900000|2025-03-10 14:45:00|1708.5|1708.5|1709.5|1708.5|1710|1709.5|1708.5|1708|8688
1741618200000|2025-03-10 14:50:00|1708|1707.5|1710.5|1710|1712|1711.5|1707.5|1707|6786
1741618500000|2025-03-10 14:55:00|1710|1709.5|1712|1711.5|1712.5|1712|1709.5|1708.5|6394
1741618800000|2025-03-10 15:00:00|1712.5|1712|1712.5|1711.5|1714|1713|1710|1709.5|20963
1741619100000|2025-03-10 15:05:00|1712|1710.5|1712.5|1712|1712.5|1712|1710.5|1710|4538
1741619400000|2025-03-10 15:10:00|1713|1712.5|1713.5|1713|1713.5|1713|1712|1711.5|6053
1741619700000|2025-03-10 15:15:00|1713|1712.5|1714.5|1714|1715.5|1714.5|1713|1712.5|9274
1741620000000|2025-03-10 15:20:00|1714|1713.5|1714|1713.5|1714|1713.5|1713|1712.5|5135
1741620300000|2025-03-10 15:25:00|1714.5|1714|1712|1711.5|1715|1714.5|1712|1711.5|4927
1741620600000|2025-03-10 15:30:00|1711.5|1711|1711.5|1711|1711.5|1711|1709.5|1709|8834
1741620900000|2025-03-10 15:35:00|1712|1711.5|1709.5|1709|1713|1712.5|1709.5|1709|9319
1741621200000|2025-03-10 15:40:00|1709|1708.5|1709|1708.5|1709.5|1709|1707|1706.5|11044
1741621500000|2025-03-10 15:45:00|1709.5|1709|1709|1708.5|1710|1709.5|1709|1708|9518
1741621800000|2025-03-10 15:50:00|1709.5|1709|1709.5|1709|1710|1709.5|1709|1708.5|9656
1741622100000|2025-03-10 15:55:00|1709|1708.5|1709|1708.5|1709.5|1709|1708|1707.5|3834
1741622400000|2025-03-10 16:00:00|1709.5|1709|1710|1709.5|1710|1709.5|1709.5|1708.5|14098
1741622700000|2025-03-10 16:05:00|1709.5|1709|1709.5|1708.5|1710|1709.5|1709|1708.5|9983
1741623000000|2025-03-10 16:10:00|1709|1709|1709|1708.5|1709.5|1709|1709|1708|5995
1741623300000|2025-03-10 16:15:00|1708.5|1708|1707|1706.5|1708.5|1708|1707|1706.5|5639
1741623600000|2025-03-10 16:20:00|1706.5|1706|1707.5|1707|1707.5|1707|1706|1705.5|4203
1741623900000|2025-03-10 16:25:00|1706.5|1706|1709|1708|1709|1708.5|1706|1705.5|29598
1741680000000|2025-03-11 08:00:00|1713.5|1713|1718.5|1718|1719.5|1718|1713|1712|14251
1741680300000|2025-03-11 08:05:00|1719|1718.5|1729|1728.5|1729.5|1729|1718.5|1717.5|23497
1741680600000|2025-03-11 08:10:00|1729.5|1728|1723|1722.5|1729.5|1729|1723|1722|12247
1741680900000|2025-03-11 08:15:00|1724|1723|1720|1719.5|1724|1723.5|1717.5|1717|9758
1741681200000|2025-03-11 08:20:00|1719|1718.5|1718.5|1718|1721.5|1720.5|1715.5|1715|5566
1741681500000|2025-03-11 08:25:00|1719|1718.5|1720|1719.5|1720|1719.5|1717|1716|3812
1741681800000|2025-03-11 08:30:00|1720.5|1720|1720|1719.5|1721|1720.5|1717.5|1716.5|4424
1741682100000|2025-03-11 08:35:00|1720.5|1720|1720|1719|1721.5|1720.5|1719|1718|2978
1741682400000|2025-03-11 08:40:00|1719.5|1718.5|1720|1719.5|1721.5|1720.5|1719|1718.5|4201
1741682700000|2025-03-11 08:45:00|1720.5|1720|1720.5|1720|1721|1720.5|1718.5|1717.5|8263
1741683000000|2025-03-11 08:50:00|1721|1720.5|1720|1719.5|1721|1720.5|1718.5|1718|2232
1741683300000|2025-03-11 08:55:00|1720.5|1720|1721|1720.5|1721.5|1721|1719.5|1719|5432
1741683600000|2025-03-11 09:00:00|1721.5|1721|1723|1722|1723|1722.5|1721|1720.5|4630
1741683900000|2025-03-11 09:05:00|1722.5|1722.5|1720.5|1719.5|1723|1722.5|1720|1719.5|2169
1741684200000|2025-03-11 09:10:00|1720|1719|1719|1718.5|1720|1719.5|1718|1717|5911
1741684500000|2025-03-11 09:15:00|1718.5|1717.5|1717|1716|1718.5|1718|1716.5|1716|3111
1741684800000|2025-03-11 09:20:00|1717.5|1716.5|1716|1715.5|1718.5|1718|1716|1715.5|3657
1741685100000|2025-03-11 09:25:00|1716.5|1716|1716.5|1716|1718|1717|1716|1715|2534
1741685400000|2025-03-11 09:30:00|1716|1715.5|1714|1713|1716.5|1715.5|1714|1713|2611
1741685700000|2025-03-11 09:35:00|1713.5|1712.5|1711|1710.5|1713.5|1713|1711|1710.5|1285
1741686000000|2025-03-11 09:40:00|1710.5|1710|1709|1708|1710.5|1710|1708|1707.5|3570
1741686300000|2025-03-11 09:45:00|1708|1708.5|1710|1709|1710|1709.5|1708|1707|3209
1741686600000|2025-03-11 09:50:00|1709.5|1709.5|1711|1710.5|1711.5|1710.5|1709.5|1709|6758
1741686900000|2025-03-11 09:55:00|1710.5|1710|1710|1709.5|1711|1710.5|1709.5|1709|7720
1741687200000|2025-03-11 10:00:00|1710.5|1710|1709|1708.5|1710.5|1710|1708.5|1708|4130
1741687500000|2025-03-11 10:05:00|1709.5|1709|1711.5|1711|1712.5|1711.5|1709.5|1708.5|4031
1741687800000|2025-03-11 10:10:00|1712|1711.5|1714|1713.5|1714|1713.5|1712|1711.5|1828
1741688100000|2025-03-11 10:15:00|1714.5|1714|1713|1712.5|1715|1714.5|1713|1712.5|5607
1741688400000|2025-03-11 10:20:00|1713.5|1713|1711|1710|1714|1713.5|1709.5|1709|8825
1741688700000|2025-03-11 10:25:00|1711.5|1710.5|1710.5|1709.5|1712|1711|1710|1709.5|1353
1741689000000|2025-03-11 10:30:00|1710|1710.5|1710|1709.5|1711.5|1711|1710|1709.5|3216
1741689300000|2025-03-11 10:35:00|1709.5|1709|1710|1709.5|1710.5|1710|1709|1708.5|3096
1741689600000|2025-03-11 10:40:00|1710.5|1710|1710|1709.5|1711|1710.5|1709|1708.5|889
1741689900000|2025-03-11 10:45:00|1710.5|1710|1710|1709.5|1710.5|1710|1709|1708.5|3573
1741690200000|2025-03-11 10:50:00|1710.5|1710|1713|1712.5|1713.5|1712.5|1710.5|1710|3644
1741690500000|2025-03-11 10:55:00|1712.5|1712|1710|1709|1712.5|1712|1710|1709|2571
1741690800000|2025-03-11 11:00:00|1709.5|1708.5|1708.5|1708|1710.5|1710|1708.5|1708|2899
1741691100000|2025-03-11 11:05:00|1709|1708.5|1707|1706.5|1710|1709|1707|1706.5|3657
1741691400000|2025-03-11 11:10:00|1707.5|1707|1707.5|1707|1708|1707|1707|1706.5|1936
1741691700000|2025-03-11 11:15:00|1708|1707.5|1708.5|1708|1710|1709|1708|1707.5|2199
1741692000000|2025-03-11 11:20:00|1709|1708.5|1710|1709.5|1711.5|1711|1708.5|1708|3919
1741692300000|2025-03-11 11:25:00|1710.5|1710|1710|1709|1711.5|1711|1710|1709|2710
1741692600000|2025-03-11 11:30:00|1710.5|1709.5|1711.5|1710.5|1711.5|1711|1710.5|1709.5|450
1741692900000|2025-03-11 11:35:00|1710.5|1710|1709|1708.5|1711|1710.5|1709|1708.5|3808
1741693200000|2025-03-11 11:40:00|1709.5|1709|1709.5|1709|1710|1709.5|1709.5|1708.5|1541
1741693500000|2025-03-11 11:45:00|1710|1708.5|1709.5|1709|1710|1709|1709|1708|3399
1741693800000|2025-03-11 11:50:00|1710|1709.5|1710|1709.5|1710.5|1710|1710|1709.5|1071
1741694100000|2025-03-11 11:55:00|1709.5|1709|1711.5|1711|1711.5|1711|1709.5|1709|6402
1741694400000|2025-03-11 12:00:00|1711|1710.5|1711.5|1710.5|1712|1711|1711|1710.5|2819
1741694700000|2025-03-11 12:05:00|1712|1711|1709|1708.5|1712|1711.5|1709|1708.5|4554
1741695000000|2025-03-11 12:10:00|1708.5|1708|1708|1707.5|1708.5|1708.5|1707.5|1707|2541
1741695300000|2025-03-11 12:15:00|1708.5|1708|1710|1709|1710|1709.5|1708.5|1708|6745
1741695600000|2025-03-11 12:20:00|1709.5|1709.5|1709|1708.5|1710.5|1710|1709|1708.5|5243
1741695900000|2025-03-11 12:25:00|1709.5|1709|1709.5|1709|1710|1709.5|1709.5|1709|2122
1741696200000|2025-03-11 12:30:00|1709|1708.5|1708.5|1708|1709.5|1709|1708|1707|1918
1741696500000|2025-03-11 12:35:00|1709|1708.5|1709.5|1709|1709.5|1709|1709|1708|2565
1741696800000|2025-03-11 12:40:00|1710|1709.5|1710.5|1709.5|1710.5|1710|1709.5|1709|2489
1741697100000|2025-03-11 12:45:00|1710|1710|1709.5|1709|1710.5|1710|1709.5|1709|5250
1741697400000|2025-03-11 12:50:00|1709|1708.5|1709|1708.5|1710|1709.5|1709|1708.5|1976
1741697700000|2025-03-11 12:55:00|1708.5|1708|1708|1707.5|1708.5|1708.5|1708|1707.5|802
1741698000000|2025-03-11 13:00:00|1707.5|1707|1710|1709.5|1711|1710|1707.5|1707|5076
1741698300000|2025-03-11 13:05:00|1710.5|1710|1709.5|1709|1710.5|1710|1709|1708.5|1553
1741698600000|2025-03-11 13:10:00|1709|1708.5|1707|1706.5|1709|1708.5|1707|1706.5|7248
1741698900000|2025-03-11 13:15:00|1706.5|1706|1710|1709|1710|1709|1706.5|1706|5094
1741699200000|2025-03-11 13:20:00|1709.5|1709.5|1709.5|1709|1709.5|1709.5|1709|1708.5|1121
1741699500000|2025-03-11 13:25:00|1710|1709.5|1710|1709.5|1711|1710.5|1710|1709.5|2026
1741699800000|2025-03-11 13:30:00|1709.5|1709|1707.5|1706.5|1710|1709.5|1706.5|1706|13071
1741700100000|2025-03-11 13:35:00|1707|1706|1706.5|1706|1707.5|1707|1704.5|1704|7193
1741700400000|2025-03-11 13:40:00|1706|1705.5|1709.5|1709|1709.5|1709|1705|1704.5|7585
1741700700000|2025-03-11 13:45:00|1709|1708.5|1710.5|1710|1711|1710|1709|1708.5|3545
1741701000000|2025-03-11 13:50:00|1710|1709.5|1710|1709.5|1710.5|1710|1709|1708.5|4179
1741701300000|2025-03-11 13:55:00|1710.5|1710|1709.5|1709|1711.5|1711|1708.5|1708|9109
1741701600000|2025-03-11 14:00:00|1710|1709.5|1708|1707|1711|1710.5|1707.5|1707|17152
1741701900000|2025-03-11 14:05:00|1708.5|1707.5|1710.5|1710|1711|1710.5|1708.5|1707.5|12060
1741702200000|2025-03-11 14:10:00|1710|1709.5|1711|1710.5|1712|1711.5|1709.5|1708.5|14825
1741702500000|2025-03-11 14:15:00|1711.5|1711|1710|1709|1711.5|1711|1708.5|1708|5745
1741702800000|2025-03-11 14:20:00|1709.5|1709.5|1708|1707.5|1710|1709.5|1708|1707.5|8318
1741703100000|2025-03-11 14:25:00|1708.5|1708|1709.5|1709|1709.5|1709|1707|1706|7270
1741703400000|2025-03-11 14:30:00|1710|1709.5|1709|1708|1711.5|1711|1708.5|1708|22236
1741703700000|2025-03-11 14:35:00|1708.5|1707.5|1708.5|1708|1709|1708.5|1707|1706.5|16046
1741704000000|2025-03-11 14:40:00|1708|1707.5|1704|1703.5|1708|1707.5|1703.5|1702.5|8902
1741704300000|2025-03-11 14:45:00|1703.5|1703|1700|1699.5|1703.5|1703|1699.5|1698.5|14031
1741704600000|2025-03-11 14:50:00|1700.5|1700|1699|1698.5|1701|1700.5|1699|1698.5|4005
1741704900000|2025-03-11 14:55:00|1699.5|1699|1697|1696|1700.5|1700|1697|1696|20925
1741705200000|2025-03-11 15:00:00|1697.5|1696.5|1700.5|1700|1701|1700.5|1696.5|1696|13694
1741705500000|2025-03-11 15:05:00|1701|1700.5|1700|1699.5|1701|1700.5|1698.5|1698|9944
1741705800000|2025-03-11 15:10:00|1700.5|1700|1700|1699.5|1700.5|1700|1699|1698|17943
1741706100000|2025-03-11 15:15:00|1700.5|1700|1701.5|1701|1702|1701.5|1700|1699.5|3909
1741706400000|2025-03-11 15:20:00|1702|1701.5|1701.5|1701|1704|1703.5|1701.5|1701|3929
1741706700000|2025-03-11 15:25:00|1701|1700.5|1702|1701.5|1702.5|1702|1701|1700.5|10216
1741707000000|2025-03-11 15:30:00|1701.5|1701|1700|1699.5|1702|1701.5|1700|1699.5|5480
1741707300000|2025-03-11 15:35:00|1700.5|1700|1700|1699.5|1700.5|1700|1698.5|1698|7311
1741707600000|2025-03-11 15:40:00|1700.5|1700|1700.5|1700|1700.5|1700|1700|1699.5|7145
1741707900000|2025-03-11 15:45:00|1700|1699.5|1700|1699.5|1700.5|1700|1699.5|1699|4250
1741708200000|2025-03-11 15:50:00|1700.5|1700|1700.5|1700|1701|1700.5|1699.5|1699|4228
1741708500000|2025-03-11 15:55:00|1700|1699.5|1699.5|1699|1700.5|1700|1699.5|1699|3564
1741708800000|2025-03-11 16:00:00|1700|1699.5|1698|1697|1700|1699.5|1697|1696.5|14322
1741709100000|2025-03-11 16:05:00|1697.5|1697.5|1698.5|1698|1699|1698.5|1697.5|1697.5|11106
1741709400000|2025-03-11 16:10:00|1698|1697.5|1697.5|1697|1698|1697.5|1696.5|1696|7510
1741709700000|2025-03-11 16:15:00|1698|1697.5|1699|1698|1699|1698.5|1697.5|1697|18126
1741710000000|2025-03-11 16:20:00|1698.5|1698.5|1699|1698.5|1699|1698.5|1698|1697.5|9510
1741710300000|2025-03-11 16:25:00|1698.5|1698|1701.5|1700.5|1701.5|1700.5|1698.5|1698|9869
1741766400000|2025-03-12 08:00:00|1699.5|1698.5|1711|1710|1711.5|1710.5|1699|1698.5|13246
1741766700000|2025-03-12 08:05:00|1711.5|1710.5|1709|1708.5|1713|1712|1708|1707.5|18310
1741767000000|2025-03-12 08:10:00|1709.5|1709|1713|1712|1714|1713.5|1706|1705|15079
1741767300000|2025-03-12 08:15:00|1713.5|1712.5|1710.5|1709.5|1715.5|1714.5|1707.5|1707|10621
1741767600000|2025-03-12 08:20:00|1710|1709|1713|1712|1715|1714|1709.5|1709|11271
1741767900000|2025-03-12 08:25:00|1712.5|1713|1713|1712|1714.5|1714|1711|1710.5|5809
1741768200000|2025-03-12 08:30:00|1713.5|1713|1717|1716.5|1719.5|1718.5|1713.5|1713|11796
1741768500000|2025-03-12 08:35:00|1716.5|1716|1716.5|1716|1718|1717.5|1716|1715|8017
1741768800000|2025-03-12 08:40:00|1717|1716.5|1716|1715|1717|1716.5|1714.5|1713.5|6518
1741769100000|2025-03-12 08:45:00|1715.5|1714.5|1715|1714|1717.5|1716.5|1714|1713|9511
1741769400000|2025-03-12 08:50:00|1715.5|1714.5|1716.5|1716|1716.5|1716|1713.5|1713|11313
1741769700000|2025-03-12 08:55:00|1716|1715.5|1715.5|1714.5|1716|1715.5|1712|1711.5|7280
1741770000000|2025-03-12 09:00:00|1715|1715|1716.5|1716|1717|1716|1714|1713|12581
1741770300000|2025-03-12 09:05:00|1716|1715.5|1717|1716.5|1717.5|1717|1715|1714.5|8390
1741770600000|2025-03-12 09:10:00|1717.5|1716|1716.5|1716|1717.5|1717|1715.5|1715|7506
1741770900000|2025-03-12 09:15:00|1716|1715.5|1717|1716.5|1718|1717|1716|1715.5|6316
1741771200000|2025-03-12 09:20:00|1716.5|1716|1716.5|1716|1717|1716.5|1716|1715.5|3128
1741771500000|2025-03-12 09:25:00|1716|1715.5|1717|1716.5|1717.5|1717|1715.5|1715|3403
1741771800000|2025-03-12 09:30:00|1717.5|1717.5|1720.5|1720|1720.5|1720|1717|1717|3305
1741772100000|2025-03-12 09:35:00|1720|1719.5|1718|1717.5|1720.5|1719.5|1718|1717|5063
1741772400000|2025-03-12 09:40:00|1717.5|1717|1717.5|1717|1718.5|1718|1716.5|1716|6103
1741772700000|2025-03-12 09:45:00|1718|1717.5|1716.5|1716|1718|1717.5|1716.5|1716|4560
1741773000000|2025-03-12 09:50:00|1716|1715.5|1717.5|1716.5|1717.5|1716.5|1715.5|1715|7449
1741773300000|2025-03-12 09:55:00|1717|1717|1717.5|1717|1718|1717|1716.5|1716|5085
1741773600000|2025-03-12 10:00:00|1718|1717.5|1718.5|1718|1718.5|1718|1716.5|1716|4534
1741773900000|2025-03-12 10:05:00|1718|1717.5|1719.5|1719|1720|1719|1717.5|1717|6121
1741774200000|2025-03-12 10:10:00|1720|1719.5|1720|1719|1720.5|1720|1719.5|1719|5490
1741774500000|2025-03-12 10:15:00|1719.5|1719.5|1720|1719.5|1720|1719.5|1719.5|1719|1240
1741774800000|2025-03-12 10:20:00|1719.5|1719|1724|1723.5|1724|1723.5|1718.5|1718|11424
1741775100000|2025-03-12 10:25:00|1723.5|1723|1724.5|1724|1725|1724.5|1723.5|1723|7669
1741775400000|2025-03-12 10:30:00|1724|1723.5|1723|1722.5|1724|1723.5|1722|1721|6550
1741775700000|2025-03-12 10:35:00|1722.5|1722|1723|1722|1723|1722.5|1722|1721.5|2768
1741776000000|2025-03-12 10:40:00|1722.5|1722.5|1723|1722.5|1723.5|1723|1722.5|1722|1958
1741776300000|2025-03-12 10:45:00|1722.5|1722|1725|1724.5|1725|1724.5|1722.5|1722|7670
1741776600000|2025-03-12 10:50:00|1725.5|1725|1726|1725.5|1726|1725.5|1724.5|1724|4369
1741776900000|2025-03-12 10:55:00|1725.5|1725|1724.5|1724|1726|1725.5|1724.5|1724|3890
1741777200000|2025-03-12 11:00:00|1725|1724.5|1725|1724.5|1725|1724.5|1724|1723.5|4432
1741777500000|2025-03-12 11:05:00|1726|1725|1724.5|1724|1726.5|1726|1723|1722.5|10064
1741777800000|2025-03-12 11:10:00|1724|1723.5|1724|1723.5|1725.5|1725|1724|1723.5|3652
1741778100000|2025-03-12 11:15:00|1723.5|1723|1723.5|1722.5|1725.5|1724.5|1723|1722.5|3229
1741778400000|2025-03-12 11:20:00|1723|1723|1720|1719.5|1723.5|1723|1720|1719.5|4853
1741778700000|2025-03-12 11:25:00|1721.5|1720.5|1721|1720.5|1722|1721.5|1721|1720.5|6629
1741779000000|2025-03-12 11:30:00|1721.5|1721|1722.5|1722|1722.5|1722|1721|1721|3833
1741779300000|2025-03-12 11:35:00|1723|1722.5|1722|1721.5|1723|1722.5|1722|1721.5|7009
1741779600000|2025-03-12 11:40:00|1721.5|1721|1720|1719.5|1722|1721.5|1720|1719.5|2068
1741779900000|2025-03-12 11:45:00|1719.5|1719|1719|1718.5|1719.5|1719|1719|1718.5|1260
1741780200000|2025-03-12 11:50:00|1719.5|1719|1720.5|1719.5|1721|1720|1719|1718.5|2714
1741780500000|2025-03-12 11:55:00|1720|1719|1720.5|1720|1721|1720.5|1719.5|1719|857
1741780800000|2025-03-12 12:00:00|1720|1719.5|1720.5|1720|1721.5|1721|1720|1719.5|2561
1741781100000|2025-03-12 12:05:00|1721|1720.5|1722|1721.5|1722.5|1722|1721|1720.5|3596
1741781400000|2025-03-12 12:10:00|1721.5|1721|1721.5|1721|1722|1721|1721|1720.5|506
1741781700000|2025-03-12 12:15:00|1721|1720.5|1720.5|1720|1721.5|1721|1720.5|1720|3423
1741782000000|2025-03-12 12:20:00|1720|1719.5|1719.5|1719|1720.5|1719.5|1719.5|1719|1940
1741782300000|2025-03-12 12:25:00|1719|1718.5|1718|1717.5|1719|1718.5|1718|1717.5|2594
1741782600000|2025-03-12 12:30:00|1718.5|1719|1719.5|1719|1726|1724.5|1718.5|1718.5|19919
1741782900000|2025-03-12 12:35:00|1719|1718.5|1717.5|1716.5|1719|1718.5|1716|1715.5|9877
1741783200000|2025-03-12 12:40:00|1717|1717|1714|1713.5|1717.5|1717|1713|1712.5|7826
1741783500000|2025-03-12 12:45:00|1713.5|1713|1715|1714.5|1715.5|1714.5|1713|1712.5|3334
1741783800000|2025-03-12 12:50:00|1715.5|1715|1715.5|1715|1716|1715.5|1714.5|1714|3936
1741784100000|2025-03-12 12:55:00|1716|1715.5|1715.5|1714.5|1716|1715.5|1715.5|1714.5|3274
1741784400000|2025-03-12 13:00:00|1715|1714|1714.5|1714|1715|1714.5|1713.5|1712.5|5246
1741784700000|2025-03-12 13:05:00|1715|1714.5|1715.5|1714.5|1716|1715.5|1713|1712.5|4634
1741785000000|2025-03-12 13:10:00|1715|1715|1714|1713.5|1715.5|1715|1714|1713.5|4733
1741785300000|2025-03-12 13:15:00|1714.5|1714|1713.5|1713|1714.5|1714|1713.5|1712.5|1939
1741785600000|2025-03-12 13:20:00|1714|1713.5|1714.5|1714|1714.5|1714|1713.5|1713|1310
1741785900000|2025-03-12 13:25:00|1715|1714.5|1715|1714.5|1715.5|1715|1715|1714|1795
1741786200000|2025-03-12 13:30:00|1714.5|1714|1716|1715|1717|1716.5|1713.5|1712.5|21134
1741786500000|2025-03-12 13:35:00|1715.5|1715.5|1717|1716.5|1717.5|1716.5|1715|1714.5|6605
1741786800000|2025-03-12 13:40:00|1716.5|1716|1717|1716|1717.5|1717|1714.5|1714|3981
1741787100000|2025-03-12 13:45:00|1716|1716.5|1716|1715|1716.5|1716.5|1714|1713.5|4673
1741787400000|2025-03-12 13:50:00|1716.5|1715.5|1718.5|1717.5|1720|1719|1715.5|1715|19233
1741787700000|2025-03-12 13:55:00|1719|1718|1717|1716|1719|1718|1715|1714.5|6309
1741788000000|2025-03-12 14:00:00|1716.5|1716.5|1716.5|1716|1719|1718.5|1716.5|1715.5|8499
1741788300000|2025-03-12 14:05:00|1717|1715.5|1716|1715|1717|1716|1715|1714.5|6438
1741788600000|2025-03-12 14:10:00|1716.5|1715.5|1714.5|1714|1716.5|1716|1714|1713.5|6351
1741788900000|2025-03-12 14:15:00|1714|1713.5|1718|1717|1720.5|1720|1713.5|1713|12241
1741789200000|2025-03-12 14:20:00|1717.5|1717.5|1718|1717.5|1718.5|1717.5|1716|1715.5|12828
1741789500000|2025-03-12 14:25:00|1717.5|1717|1720|1719.5|1720.5|1720|1717.5|1717|4829
1741789800000|2025-03-12 14:30:00|1719.5|1719|1719.5|1719|1720.5|1720|1719|1718.5|14164
1741790100000|2025-03-12 14:35:00|1719|1718|1720|1719|1720.5|1720|1719|1718|9395
1741790400000|2025-03-12 14:40:00|1720.5|1719.5|1719.5|1718.5|1721|1720.5|1719|1718.5|11216
1741790700000|2025-03-12 14:45:00|1719|1719|1721|1720|1723.5|1722.5|1719|1719|16906
1741791000000|2025-03-12 14:50:00|1721.5|1720.5|1722|1721.5|1722|1721.5|1720.5|1720|5534
1741791300000|2025-03-12 14:55:00|1721.5|1721|1723|1722|1723|1722|1720.5|1720|9739
1741791600000|2025-03-12 15:00:00|1723.5|1722.5|1723.5|1723|1724|1723.5|1721.5|1721|6536
1741791900000|2025-03-12 15:05:00|1723|1722.5|1722|1721.5|1724|1723.5|1722|1721.5|6793
1741792200000|2025-03-12 15:10:00|1721.5|1721|1722.5|1721.5|1723|1722.5|1721|1720.5|6301
1741792500000|2025-03-12 15:15:00|1723|1722|1723.5|1723|1725|1724.5|1722.5|1721.5|8043
1741792800000|2025-03-12 15:20:00|1723|1722.5|1724.5|1724|1725.5|1724.5|1722.5|1722|9897
1741793100000|2025-03-12 15:25:00|1725|1724.5|1727|1726.5|1727|1726.5|1725|1724.5|8031
1741793400000|2025-03-12 15:30:00|1727.5|1727|1724|1723.5|1728|1727.5|1722|1721.5|11958
1741793700000|2025-03-12 15:35:00|1724.5|1724|1725.5|1725|1725.5|1725|1724|1723.5|6191
1741794000000|2025-03-12 15:40:00|1726|1725.5|1725.5|1725|1727|1726.5|1725.5|1725|11118
1741794300000|2025-03-12 15:45:00|1724.5|1724|1724|1723.5|1725|1724|1723.5|1723|10893
1741794600000|2025-03-12 15:50:00|1723.5|1723|1722.5|1722|1724|1723.5|1722.5|1722|6400
1741794900000|2025-03-12 15:55:00|1723|1722.5|1721.5|1721|1723.5|1723|1721.5|1721|9412
1741795200000|2025-03-12 16:00:00|1722|1721.5|1721.5|1721|1722|1721.5|1721|1720.5|5056
1741795500000|2025-03-12 16:05:00|1722|1721.5|1721.5|1721|1722|1721.5|1721|1720.5|10089
1741795800000|2025-03-12 16:10:00|1721|1720.5|1720.5|1720|1722|1721.5|1720.5|1720|13748
1741796100000|2025-03-12 16:15:00|1720|1719.5|1719.5|1719|1720|1719.5|1718.5|1718|2977
1741796400000|2025-03-12 16:20:00|1720|1719.5|1720|1719.5|1720|1719.5|1720|1719.5|1351
1741796700000|2025-03-12 16:25:00|1719.5|1719|1719.5|1719|1720|1719.5|1719|1718.5|5520
1741852800000|2025-03-13 08:00:00|1724|1723|1726|1725|1727|1726.5|1721|1720|6737
1741853100000|2025-03-13 08:05:00|1726.5|1725.5|1729.5|1728.5|1731.5|1730.5|1725.5|1724.5|7721
1741853400000|2025-03-13 08:10:00|1730.5|1729|1729.5|1728.5|1733.5|1733|1728.5|1727.5|10443
1741853700000|2025-03-13 08:15:00|1730|1729|1729.5|1729|1731|1730|1728|1727.5|16617
1741854000000|2025-03-13 08:20:00|1730|1729.5|1730|1729|1733|1732.5|1729.5|1729|8087
1741854300000|2025-03-13 08:25:00|1729.5|1729.5|1726.5|1725.5|1730.5|1730|1724.5|1724|16529
1741854600000|2025-03-13 08:30:00|1727|1726|1726.5|1725.5|1728.5|1727.5|1726|1725.5|8064
1741854900000|2025-03-13 08:35:00|1726|1724|1723.5|1722.5|1727|1726|1723|1722.5|5565
1741855200000|2025-03-13 08:40:00|1723|1722|1723.5|1723|1723.5|1723|1722|1721|8380
1741855500000|2025-03-13 08:45:00|1724|1723.5|1729.5|1729|1729.5|1729|1724|1723.5|5451
1741855800000|2025-03-13 08:50:00|1729|1728.5|1727.5|1727|1729|1728.5|1727|1726.5|4664
1741856100000|2025-03-13 08:55:00|1727|1726.5|1728|1727|1730|1729.5|1726.5|1726|9258
1741856400000|2025-03-13 09:00:00|1728.5|1727.5|1728.5|1728|1729|1728.5|1728|1727.5|11041
1741856700000|2025-03-13 09:05:00|1729|1728.5|1729|1728|1730|1729|1728.5|1728|3936
1741857000000|2025-03-13 09:10:00|1729.5|1728.5|1731.5|1731|1732|1731.5|1729.5|1728.5|5342
1741857300000|2025-03-13 09:15:00|1731|1730.5|1731|1730.5|1732|1731.5|1730.5|1730|5840
1741857600000|2025-03-13 09:20:00|1731.5|1731|1732.5|1732|1732.5|1732|1731|1730.5|2986
1741857900000|2025-03-13 09:25:00|1733|1732.5|1731.5|1731|1733.5|1733|1731.5|1731|3958
1741858200000|2025-03-13 09:30:00|1732|1731.5|1732.5|1732|1734|1733|1732|1731.5|1749
1741858500000|2025-03-13 09:35:00|1732|1731.5|1731.5|1731|1732|1731.5|1731.5|1731|2013
1741858800000|2025-03-13 09:40:00|1732|1731.5|1731|1730.5|1733.5|1733|1730.5|1730|3964
1741859100000|2025-03-13 09:45:00|1731.5|1731|1731|1730.5|1731.5|1731|1730.5|1730|4727
1741859400000|2025-03-13 09:50:00|1730.5|1730|1730.5|1730|1730.5|1730.5|1730|1729.5|725
1741859700000|2025-03-13 09:55:00|1731|1730.5|1731|1730.5|1731.5|1731|1730.5|1729.5|2735
1741860000000|2025-03-13 10:00:00|1731.5|1730|1731|1730.5|1732.5|1732|1731|1730|2979
1741860300000|2025-03-13 10:05:00|1730.5|1730|1731|1730.5|1731.5|1730.5|1730.5|1729.5|8961
1741860600000|2025-03-13 10:10:00|1730.5|1730|1730.5|1730|1731.5|1731|1730.5|1730|1971
1741860900000|2025-03-13 10:15:00|1730|1729.5|1730.5|1730|1731|1730.5|1730|1729.5|9346
1741861200000|2025-03-13 10:20:00|1730|1729.5|1730.5|1729.5|1730.5|1730|1729|1728|5761
1741861500000|2025-03-13 10:25:00|1730||1730||1730.5||1730||2645
1741861800000|2025-03-13 10:30:00|1728|1727|1727.5|1727|1729|1728.5|1727.5|1727|3662
1741862100000|2025-03-13 10:35:00|1728|1727.5|1727.5|1727|1729|1728.5|1727.5|1727|2200
1741862400000|2025-03-13 10:40:00|1728|1727.5|1727.5|1727|1728.5|1728|1727.5|1727|1439
1741862700000|2025-03-13 10:45:00|1728|1727.5|1727|1726.5|1728.5|1728|1727|1726.5|2358
1741863000000|2025-03-13 10:50:00|1726.5|1726|1724.5|1724|1726.5|1726|1723|1722|10956
1741863300000|2025-03-13 10:55:00|1725|1724.5|1724.5|1723.5|1725|1724.5|1723|1722.5|5601
1741863600000|2025-03-13 11:00:00|1724|1722.5|1724.5|1724|1725|1724.5|1723|1722.5|3208
1741863900000|2025-03-13 11:05:00|1724|1723.5|1724|1723.5|1724.5|1724|1724|1723.5|2889
1741864200000|2025-03-13 11:10:00|1724.5|1724|1727|1726.5|1727|1726.5|1724.5|1724|4124
1741864500000|2025-03-13 11:15:00|1727.5|1727|1725.5|1725|1728|1727.5|1724.5|1724|21312
1741864800000|2025-03-13 11:20:00|1726|1724.5|1725.5|1725|1727|1726.5|1725|1724.5|5581
1741865100000|2025-03-13 11:25:00|1725|1724.5|1725.5|1725|1725.5|1725|1723.5|1723|5805
1741865400000|2025-03-13 11:30:00|1726|1725.5|1728.5|1727.5|1728.5|1727.5|1725.5|1725.5|5787
1741865700000|2025-03-13 11:35:00|1728|1728|1727|1726.5|1728|1728|1727|1726|6363
1741866000000|2025-03-13 11:40:00|1726.5|1726|1726.5|1725.5|1727|1726.5|1726|1725|6061
1741866300000|2025-03-13 11:45:00|1727|1726|1726|1725.5|1727|1726.5|1725.5|1725|1150
1741866600000|2025-03-13 11:50:00|1725.5|1725|1727.5|1727|1728|1727.5|1725.5|1725|5866
1741866900000|2025-03-13 11:55:00|1728|1727.5|1726.5|1726|1729.5|1728.5|1725.5|1725|36081
1741867200000|2025-03-13 12:00:00|1727|1726.5|1727.5|1727|1729|1728.5|1727|1726.5|11950
1741867500000|2025-03-13 12:05:00|1728|1727.5|1727|1726|1728|1727.5|1726|1725.5|5920
1741867800000|2025-03-13 12:10:00|1726.5|1726.5|1727.5|1726.5|1729.5|1728.5|1726.5|1726.5|4948
1741868100000|2025-03-13 12:15:00|1727|1727|1727.5|1727|1728|1727.5|1726|1725.5|8507
1741868400000|2025-03-13 12:20:00|1728|1727.5|1730.5|1729.5|1730.5|1729.5|1727.5|1727|4756
1741868700000|2025-03-13 12:25:00|1730|1730.5|1733.5|1733|1733.5|1733|1730|1730.5|8092
1741869000000|2025-03-13 12:30:00|1734|1733.5|1734|1733.5|1735|1734.5|1732|1731.5|7915
1741869300000|2025-03-13 12:35:00|1734.5|1734|1735|1734.5|1735.5|1735|1734.5|1734|4682
1741869600000|2025-03-13 12:40:00|1735.5|1735|1736|1735.5|1736|1735.5|1735.5|1735|1039
1741869900000|2025-03-13 12:45:00|1735.5|1735|1736.5|1736|1736.5|1736|1735.5|1735|4218
1741870200000|2025-03-13 12:50:00|1737|1736.5|1736.5|1736|1739|1738.5|1736.5|1736|9399
1741870500000|2025-03-13 12:55:00|1736|1735.5|1734.5|1734|1736|1735.5|1734|1733.5|7621
1741870800000|2025-03-13 13:00:00|1734|1733.5|1734|1733.5|1735|1734.5|1733|1732.5|4705
1741871100000|2025-03-13 13:05:00|1734.5|1734|1734|1733|1735|1734.5|1733.5|1733|7071
1741871400000|2025-03-13 13:10:00|1733.5|1732.5|1733|1732.5|1734|1733.5|1732.5|1732|1454
1741871700000|2025-03-13 13:15:00|1732.5|1732|1731.5|1731|1733|1732.5|1731.5|1730.5|2555
1741872000000|2025-03-13 13:20:00|1732|1731.5|1733|1732.5|1733|1732.5|1732|1731.5|2502
1741872300000|2025-03-13 13:25:00|1733.5|1733|1732|1731.5|1734|1733.5|1731.5|1731|3094
1741872600000|2025-03-13 13:30:00|1732.5|1732|1731|1730.5|1732.5|1732|1730|1729|1789
1741872900000|2025-03-13 13:35:00|1731.5|1731|1732|1731|1733|1732.5|1731.5|1730.5|9296
1741873200000|2025-03-13 13:40:00|1731.5|1731.5|1731.5|1731|1733.5|1733|1731.5|1731|2320
1741873500000|2025-03-13 13:45:00|1732|1731.5|1732|1731.5|1733|1732.5|1731|1730|5733
1741873800000|2025-03-13 13:50:00|1731.5|1731|1731.5|1731|1732|1731.5|1730.5|1730|3368
1741874100000|2025-03-13 13:55:00|1732|1731.5|1731|1730|1732|1731.5|1730.5|1730|4361
1741874400000|2025-03-13 14:00:00|1730.5|1730.5|1731.5|1731|1732|1731.5|1730|1729.5|5039
1741874700000|2025-03-13 14:05:00|1732|1730.5|1730.5|1729.5|1732.5|1732|1730|1729.5|7957
1741875000000|2025-03-13 14:10:00|1730|1729|1727|1726.5|1730.5|1729|1727|1726|14307
1741875300000|2025-03-13 14:15:00|1726.5|1726|1726|1725|1728.5|1728|1726|1725|9485
1741875600000|2025-03-13 14:20:00|1725.5|1725.5|1725|1724.5|1726|1725.5|1725|1724|2291
1741875900000|2025-03-13 14:25:00|1725.5|1725|1724.5|1724|1726.5|1726|1724.5|1724|5777
1741876200000|2025-03-13 14:30:00|1725|1724.5|1726|1725.5|1726.5|1726|1724.5|1724|7323
1741876500000|2025-03-13 14:35:00|1725.5|1725|1727.5|1727|1727.5|1727|1725|1724.5|1154
1741876800000|2025-03-13 14:40:00|1728|1727.5|1728.5|1728|1729.5|1729|1728|1727.5|3450
1741877100000|2025-03-13 14:45:00|1728|1727.5|1729|1728.5|1729.5|1729|1727|1726.5|7204
1741877400000|2025-03-13 14:50:00|1729.5|1729|1728.5|1727.5|1730|1729.5|1728|1727.5|4583
1741877700000|2025-03-13 14:55:00|1728|1728|1727.5|1727|1729|1728.5|1727.5|1727|4173
1741878000000|2025-03-13 15:00:00|1727|1726.5|1728|1727.5|1728|1727.5|1726|1725.5|6920
1741878300000|2025-03-13 15:05:00|1728.5|1728|1727|1726.5|1728.5|1728|1727|1726|5675
1741878600000|2025-03-13 15:10:00|1727.5|1726|1726.5|1726|1727.5|1727|1726.5|1726|3067
1741878900000|2025-03-13 15:15:00|1727|1726.5|1729|1728.5|1729.5|1729|1727|1726.5|4177
1741879200000|2025-03-13 15:20:00|1728.5|1728|1730.5|1730|1731|1730.5|1728.5|1728|4097
1741879500000|2025-03-13 15:25:00|1731|1730.5|1730.5|1729.5|1731.5|1731|1730|1729.5|8960
1741879800000|2025-03-13 15:30:00|1731|1730|1731|1730.5|1731.5|1731|1730|1729.5|6048
1741880100000|2025-03-13 15:35:00|1730.5|1730|1730|1729.5|1731|1730.5|1730|1729.5|7902
1741880400000|2025-03-13 15:40:00|1730.5|1730|1730.5|1730|1731.5|1731|1729.5|1729|9829
1741880700000|2025-03-13 15:45:00|1731|1730.5|1732.5|1732|1732.5|1732|1731|1730.5|10744
1741881000000|2025-03-13 15:50:00|1732|1731.5|1732.5|1732|1734|1733.5|1732|1731.5|7750
1741881300000|2025-03-13 15:55:00|1732|1731.5|1731|1730|1732|1731.5|1730.5|1730|3909
1741881600000|2025-03-13 16:00:00|1731.5|1730.5|1732|1731|1733|1732.5|1731|1730|5723
1741881900000|2025-03-13 16:05:00|1732.5|1731.5|1733.5|1733|1734|1733|1732|1731.5|2271
1741882200000|2025-03-13 16:10:00|1734|1733.5|1734|1733.5|1735|1734.5|1733.5|1733|11409
1741882500000|2025-03-13 16:15:00|1733.5|1733|1733|1732.5|1734.5|1734|1733|1732.5|6285
1741882800000|2025-03-13 16:20:00|1733.5|1733|1733|1732.5|1734|1733.5|1732|1731.5|9061
1741883100000|2025-03-13 16:25:00|1733.5|1733|1733|1732|1734|1733.5|1732|1731|7597
1741939200000|2025-03-14 08:00:00|1729.5|1728|1730.5|1729.5|1731|1730|1728.5|1727|2135
1741939500000|2025-03-14 08:05:00|1731|1730|1728.5|1727.5|1731|1730.5|1727.5|1726.5|8975
1741939800000|2025-03-14 08:10:00|1728|1727|1727|1726|1728.5|1727.5|1725.5|1725|5689
1741940100000|2025-03-14 08:15:00|1728|1726.5|1726.5|1726|1728|1727|1725.5|1725|8011
1741940400000|2025-03-14 08:20:00|1726|1725|1723.5|1723|1726.5|1726|1722|1721.5|6352
1741940700000|2025-03-14 08:25:00|1724.5|1723.5|1726|1725.5|1727|1726.5|1724.5|1723.5|3241
1741941000000|2025-03-14 08:30:00|1727|1726|1727|1726|1728|1727.5|1726|1725.5|2772
1741941300000|2025-03-14 08:35:00|1726.5|1726.5|1727.5|1726.5|1728|1727|1726.5|1726|3081
1741941600000|2025-03-14 08:40:00|1727|1727|1729.5|1728.5|1730|1729|1726.5|1726|4650
1741941900000|2025-03-14 08:45:00|1730|1729|1730|1729.5|1730|1729.5|1728|1727.5|3395
1741942200000|2025-03-14 08:50:00|1729.5|1729|1731.5|1731|1732|1731.5|1729|1728.5|5864
1741942500000|2025-03-14 08:55:00|1731|1730.5|1729|1728.5|1732|1731.5|1729|1728.5|2519
1741942800000|2025-03-14 09:00:00|1729.5|1728|1726.5|1725.5|1729.5|1728|1726|1725.5|6281
1741943100000|2025-03-14 09:05:00|1726|1725|1727|1726|1727|1726|1725.5|1725|4443
1741943400000|2025-03-14 09:10:00|1726.5|1725.5|1725.5|1724.5|1727|1726|1725|1724.5|2731
1741943700000|2025-03-14 09:15:00|1725|1724|1725.5|1725|1726|1725.5|1724.5|1724|2585
1741944000000|2025-03-14 09:20:00|1725|1724.5|1725|1724.5|1725.5|1725|1725|1724|5314
1741944300000|2025-03-14 09:25:00|1725.5|1724|1725.5|1724.5|1725.5|1725|1725|1724|5996
1741944600000|2025-03-14 09:30:00|1725|1725|1724|1723.5|1725|1725|1724|1723.5|1443
1741944900000|2025-03-14 09:35:00|1723.5|1723|1724.5|1724|1724.5|1724|1723.5|1723|3162
1741945200000|2025-03-14 09:40:00|1724|1723.5|1723.5|1723|1724.5|1724|1723|1722.5|9281
1741945500000|2025-03-14 09:45:00|1724|1723.5|1724.5|1724|1725|1724|1724|1723|2159
1741945800000|2025-03-14 09:50:00|1725|1724.5|1726|1725.5|1726|1725.5|1725|1724.5|1818
1741946100000|2025-03-14 09:55:00|1726.5|1726|1727|1726.5|1727|1726.5|1725.5|1725|2713
1741946400000|2025-03-14 10:00:00|1726.5|1726|1727|1726.5|1727|1726.5|1726|1725.5|1797
1741946700000|2025-03-14 10:05:00|1726.5|1726|1725|1724.5|1727|1726.5|1725|1724.5|2652
1741947000000|2025-03-14 10:10:00|1724.5|1724|1723.5|1723|1725|1724.5|1722.5|1722|8628
1741947300000|2025-03-14 10:15:00|1724|1723.5|1724.5|1724|1724.5|1724|1723.5|1723|1654
1741947600000|2025-03-14 10:20:00|1725|1724.5|1726.5|1726|1726.5|1726|1725|1724.5|958
1741947900000|2025-03-14 10:25:00|1726|1725.5|1726.5|1726|1727|1726.5|1726|1725.5|1956
1741948200000|2025-03-14 10:30:00|1726|1725.5|1728|1727.5|1728|1727.5|1726|1725.5|1867
1741948500000|2025-03-14 10:35:00|1727.5|1727|1726.5|1726|1728|1727.5|1726.5|1726|5959
1741948800000|2025-03-14 10:40:00|1726|1725.5|1728|1727|1728|1727|1726|1725.5|10000
1741949100000|2025-03-14 10:45:00|1727.5|1727.5|1726|1725.5|1728|1727.5|1726|1725.5|5094
1741949400000|2025-03-14 10:50:00|1725.5|1725|1725.5|1725|1726.5|1725.5|1724.5|1724|7858
1741949700000|2025-03-14 10:55:00|1726|1725.5|1725|1724.5|1726|1725.5|1724|1723.5|4129
1741950000000|2025-03-14 11:00:00|1725.5|1725|1724|1723.5|1725.5|1725|1723.5|1722.5|9992
1741950300000|2025-03-14 11:05:00|1723.5|1723|1723.5|1722.5|1724|1723.5|1722|1721.5|10433
1741950600000|2025-03-14 11:10:00|1723|1723|1723.5|1722.5|1723.5|1723|1722|1721.5|11739
1741950900000|2025-03-14 11:15:00|1723|1723|1723|1722.5|1724.5|1724|1723|1722.5|1783
1741951200000|2025-03-14 11:20:00|1723.5|1723|1723.5|1723|1723.5|1723|1722.5|1722|2518
1741951500000|2025-03-14 11:25:00|1724|1723.5|1724|1723.5|1724.5|1724|1723.5|1723|2191
1741951800000|2025-03-14 11:30:00|1724.5|1724|1724|1723|1725|1724|1723.5|1723|791
1741952100000|2025-03-14 11:35:00|1723.5|1723.5|1724|1723.5|1724|1723.5|1723.5|1723|478
1741952400000|2025-03-14 11:40:00|1723.5|1723|1723.5|1723|1723.5|1723|1723.5|1723|100
1741952700000|2025-03-14 11:45:00|1724|1723.5|1727|1726.5|1727|1726.5|1724|1723.5|882
1741953000000|2025-03-14 11:50:00|1727.5|1727|1725.5|1725|1727.5|1727|1725.5|1725|1774
1741953300000|2025-03-14 11:55:00|1726|1725.5|1725|1724.5|1726|1725.5|1724.5|1724|3597
1741953600000|2025-03-14 12:00:00|1725.5|1725|1727|1726.5|1727.5|1727|1725.5|1725|2271
1741953900000|2025-03-14 12:05:00|1726.5|1726|1726.5|1726|1727.5|1727|1726.5|1726|2623
1741954200000|2025-03-14 12:10:00|1726|1725.5|1725.5|1725|1726|1726|1725|1724.5|2588
1741954500000|2025-03-14 12:15:00|1725|1724.5|1724|1723.5|1725.5|1725|1724|1723.5|962
1741954800000|2025-03-14 12:20:00|1724.5|1724|1722.5|1722|1724.5|1724|1722.5|1722|2104
1741955100000|2025-03-14 12:25:00|1723|1722.5|1722.5|1722|1723|1722.5|1722.5|1722|890
1741955400000|2025-03-14 12:30:00|1723|1722.5|1723|1722.5|1723.5|1723|1722.5|1722.5|2887
1741955700000|2025-03-14 12:35:00|1722.5|1722|1721.5|1721|1722.5|1722|1721.5|1721|2178
1741956000000|2025-03-14 12:40:00|1722|1721.5|1721.5|1721|1722|1721.5|1721.5|1721|1261
1741956300000|2025-03-14 12:45:00|1722|1721.5|1722.5|1722|1722.5|1722|1722|1721.5|681
1741956600000|2025-03-14 12:50:00|1722|1721.5|1721.5|1720.5|1722|1721.5|1721|1720.5|3697
1741956900000|2025-03-14 12:55:00|1721|1721|1721.5|1721|1721.5|1721|1721|1720.5|1764
1741957200000|2025-03-14 13:00:00|1721|1720.5|1721|1720.5|1721.5|1720.5|1720.5|1720|1089
1741957500000|2025-03-14 13:05:00|1722.5|1722|1723|1722|1724|1723.5|1722.5|1722|2651
1741957800000|2025-03-14 13:10:00|1722.5|1722.5|1722.5|1721.5|1724|1723.5|1722|1721.5|5048
1741958100000|2025-03-14 13:15:00|1722|1722|1722|1721.5|1723|1722|1721.5|1721|1888
1741958400000|2025-03-14 13:20:00|1721.5|1721|1721.5|1720.5|1722|1721.5|1721|1720.5|2665
1741958700000|2025-03-14 13:25:00|1721|1720|1721.5|1720.5|1722|1721.5|1720.5|1720|2533
1741959000000|2025-03-14 13:30:00|1722|1721|1721|1720.5|1722.5|1722|1720.5|1720|14396
1741959300000|2025-03-14 13:35:00|1720.5|1720|1723.5|1723|1724|1723|1719.5|1719|8734
1741959600000|2025-03-14 13:40:00|1724|1723.5|1723.5|1723|1726|1725|1723.5|1723|8488
1741959900000|2025-03-14 13:45:00|1724|1723.5|1723.5|1723|1725|1724.5|1723|1722.5|3418
1741960200000|2025-03-14 13:50:00|1723|1722.5|1723.5|1723|1723.5|1723|1721.5|1721|1842
1741960500000|2025-03-14 13:55:00|1723|1722.5|1722.5|1721.5|1723|1722.5|1722|1721.5|3270
1741960800000|2025-03-14 14:00:00|1722|1720.5|1719|1718.5|1722|1720.5|1719|1718.5|4260
1741961100000|2025-03-14 14:05:00|1718.5|1718|1718|1717.5|1719.5|1719|1717.5|1717|5571
1741961400000|2025-03-14 14:10:00|1717.5|1717|1718|1717.5|1719|1718.5|1717|1716.5|5801
1741961700000|2025-03-14 14:15:00|1717|1716.5|1716.5|1716|1718|1717.5|1716|1715.5|3733
1741962000000|2025-03-14 14:20:00|1716|1715.5|1717|1716.5|1719|1718.5|1716|1715.5|2108
1741962300000|2025-03-14 14:25:00|1716.5|1716|1716.5|1716|1716.5|1716.5|1716|1715.5|3942
1741962600000|2025-03-14 14:30:00|1717|1716.5|1717.5|1717|1718.5|1718|1717|1716.5|4655
1741962900000|2025-03-14 14:35:00|1717|1716.5|1717|1716.5|1717|1716.5|1716.5|1716|3622
1741963200000|2025-03-14 14:40:00|1717.5|1717|1716.5|1715.5|1717.5|1717|1716|1715.5|3334
1741963500000|2025-03-14 14:45:00|1717.5|1717|1720|1719|1720|1719.5|1717.5|1717|11027
1741963800000|2025-03-14 14:50:00|1719.5|1718|1719.5|1719|1720.5|1720|1718.5|1718|2419
1741964100000|2025-03-14 14:55:00|1719|1718.5|1718|1717.5|1719.5|1719|1718|1717.5|6937
1741964400000|2025-03-14 15:00:00|1717.5|1717|1718.5|1718|1718.5|1718|1717|1716.5|5841
1741964700000|2025-03-14 15:05:00|1719|1718.5|1717.5|1717|1719|1718.5|1717|1716.5|7237
1741965000000|2025-03-14 15:10:00|1718|1717.5|1718|1717.5|1718|1717.5|1717.5|1717|4826
1741965300000|2025-03-14 15:15:00|1718.5|1718|1718.5|1718|1719.5|1719|1718.5|1718|8805
1741965600000|2025-03-14 15:20:00|1718|1717.5|1719.5|1719|1719.5|1719|1718|1717.5|4118
1741965900000|2025-03-14 15:25:00|1720|1718.5|1719.5|1719|1720|1719|1719|1718.5|4124
1741966200000|2025-03-14 15:30:00|1720|1718.5|1720|1719.5|1721.5|1721|1720|1718.5|8796
1741966500000|2025-03-14 15:35:00|1719.5|1719|1720.5|1720|1720.5|1720|1719.5|1719|2989
1741966800000|2025-03-14 15:40:00|1720|1719.5|1719|1718.5|1720|1719.5|1719|1718.5|17994
1741967100000|2025-03-14 15:45:00|1719.5|1719|1719.5|1719|1720|1719.5|1719|1718.5|5421
1741967400000|2025-03-14 15:50:00|1720|1719.5|1722|1721.5|1722|1721.5|1720|1719.5|7295
1741967700000|2025-03-14 15:55:00|1722.5|1722|1721.5|1721|1723|1722.5|1721.5|1721|9172
1741968000000|2025-03-14 16:00:00|1721|1720.5|1722|1721.5|1723|1722.5|1721|1720.5|12414
1741968300000|2025-03-14 16:05:00|1722.5|1722|1723|1722.5|1723|1722.5|1722.5|1722|2919
1741968600000|2025-03-14 16:10:00|1723.5|1723|1724|1723.5|1724|1723.5|1723.5|1723|2436
1741968900000|2025-03-14 16:15:00|1723.5|1723|1724.5|1724|1724.5|1724|1723.5|1722.5|2839
1741969200000|2025-03-14 16:20:00|1724|1723.5|1724|1723.5|1724.5|1724|1723.5|1723|1302
1741969500000|2025-03-14 16:25:00|1724.5|1724|1725|1724.5|1725.5|1725|1724.5|1724|9179
1742198400000|2025-03-17 08:00:00|1722.5|1721|1734|1733|1734|1733|1720|1719.5|3312
1742198700000|2025-03-17 08:05:00|1735|1733.5|1731.5|1730.5|1738.5|1737.5|1731|1730|16210
1742199000000|2025-03-17 08:10:00|1731|1731|1734|1733|1735|1734.5|1730|1729|4227
1742199300000|2025-03-17 08:15:00|1734.5|1733.5|1736|1735|1737.5|1737|1734|1733.5|7088
1742199600000|2025-03-17 08:20:00|1736.5|1735.5|1736|1735.5|1737|1736.5|1734.5|1734|2980
1742199900000|2025-03-17 08:25:00|1736.5|1735|1735.5|1735|1737.5|1737|1734.5|1734|5359
1742200200000|2025-03-17 08:30:00|1735|1734.5|1733|1732.5|1735|1734.5|1732.5|1732|3381
1742200500000|2025-03-17 08:35:00|1732.5|1732|1735|1734.5|1735|1734.5|1731.5|1731|5398
1742200800000|2025-03-17 08:40:00|1735.5|1734|1736.5|1736|1737|1736.5|1735.5|1734|6112
1742201100000|2025-03-17 08:45:00|1737|1736.5|1736.5|1736|1737.5|1737|1736|1735.5|7397
1742201400000|2025-03-17 08:50:00|1736|1735.5|1736.5|1736|1737|1736.5|1736|1735|5635
1742201700000|2025-03-17 08:55:00|1737|1736.5|1737|1736|1737.5|1737|1736.5|1736|5151
1742202000000|2025-03-17 09:00:00|1736.5|1736.5|1735.5|1735|1737.5|1737|1735|1734.5|15027
1742202300000|2025-03-17 09:05:00|1736.5|1734.5|1737.5|1736.5|1739|1738.5|1736.5|1734.5|10856
1742202600000|2025-03-17 09:10:00|1737|1736|1737|1736|1737.5|1737|1735.5|1735|6534
1742202900000|2025-03-17 09:15:00|1736.5|1735.5|1735.5|1735|1737|1735.5|1735|1734|2057
1742203200000|2025-03-17 09:20:00|1736|1735.5|1735.5|1735|1736.5|1736|1735|1734.5|2339
1742203500000|2025-03-17 09:25:00|1736|1735.5|1737|1736|1737|1736.5|1735.5|1735|4683
1742203800000|2025-03-17 09:30:00|1736.5|1736.5|1735.5|1735|1737|1736.5|1735.5|1735|2425
1742204100000|2025-03-17 09:35:00|1735|1734.5|1732.5|1731.5|1735|1734.5|1732|1731.5|4911
1742204400000|2025-03-17 09:40:00|1732|1732|1732|1731|1732.5|1732|1731.5|1731|2276
1742204700000|2025-03-17 09:45:00|1731.5|1731.5|1730.5|1729.5|1732|1731.5|1730|1729.5|9418
1742205000000|2025-03-17 09:50:00|1730|1728.5|1729.5|1729|1730|1729.5|1729|1728.5|3724
1742205300000|2025-03-17 09:55:00|1729|1728.5|1730.5|1730|1731.5|1731|1729|1728.5|3776
1742205600000|2025-03-17 10:00:00|1730|1729.5|1732|1731.5|1732.5|1732|1730|1729.5|1700
1742205900000|2025-03-17 10:05:00|1732.5|1732|1730|1729.5|1732.5|1732|1730|1729.5|4203
1742206200000|2025-03-17 10:10:00|1730.5|1729|1729.5|1729|1731|1730|1729.5|1729|4062
1742206500000|2025-03-17 10:15:00|1730|1729.5|1730|1729.5|1731|1730|1729|1728.5|5712
1742206800000|2025-03-17 10:20:00|1730.5|1730|1730|1729|1731|1730|1729.5|1729|5984
1742207100000|2025-03-17 10:25:00|1729.5|1728.5|1730|1729.5|1730.5|1730|1729|1728.5|2939
1742207400000|2025-03-17 10:30:00|1730.5|1730|1730.5|1730|1731|1730.5|1730.5|1730|846
1742207700000|2025-03-17 10:35:00|1731|1730.5|1730|1729.5|1731|1730.5|1730|1729.5|3054
1742208000000|2025-03-17 10:40:00|1729.5|1729|1729|1728|1730|1729|1728.5|1728|2747
1742208300000|2025-03-17 10:45:00|1728.5|1728.5|1729|1728.5|1729.5|1729|1728.5|1728|4481
1742208600000|2025-03-17 10:50:00|1728.5|1728|1728.5|1728|1729.5|1728.5|1728.5|1728|1944
1742208900000|2025-03-17 10:55:00|1728|1727.5|1727.5|1726.5|1728|1727.5|1727.5|1726.5|1206
1742209200000|2025-03-17 11:00:00|1727|1726|1727|1726|1728|1727.5|1727|1726|5731
1742209500000|2025-03-17 11:05:00|1726.5|1726.5|1726.5|1726|1727|1726.5|1726.5|1726|6072
1742209800000|2025-03-17 11:10:00|1726|1725.5|1725|1724.5|1726.5|1726|1725|1724.5|4210
1742210100000|2025-03-17 11:15:00|1725.5|1725|1725|1724.5|1725.5|1725|1724.5|1724|4921
1742210400000|2025-03-17 11:20:00|1724.5|1724|1724.5|1724|1725|1724.5|1724|1723.5|3233
1742210700000|2025-03-17 11:25:00|1724|1723.5|1723.5|1722.5|1724|1724|1723|1722.5|3386
1742211000000|2025-03-17 11:30:00|1723|1723|1721.5|1721|1723|1723|1721.5|1721|4906
1742211300000|2025-03-17 11:35:00|1722|1720.5|1722|1721.5|1722.5|1722|1721|1720.5|7539
1742211600000|2025-03-17 11:40:00|1721.5|1721|1721.5|1721|1721.5|1721|1721|1720.5|3806
1742211900000|2025-03-17 11:45:00|1721|1720.5|1721|1720.5|1722|1721.5|1721|1720.5|1850
1742212200000|2025-03-17 11:50:00|1721.5|1721|1721|1720.5|1721.5|1721|1721|1720.5|1099
1742212500000|2025-03-17 11:55:00|1721.5|1720|1721|1720.5|1721.5|1721|1721|1720|4274
1742212800000|2025-03-17 12:00:00|1721.5|1721|1721|1720.5|1721.5|1721|1720.5|1720|2435
1742213100000|2025-03-17 12:05:00|1720.5|1720|1721.5|1721|1721.5|1721|1720.5|1720|770
1742213400000|2025-03-17 12:10:00|1722|1721.5|1722|1721.5|1722|1721.5|1722|1721.5|538
1742213700000|2025-03-17 12:15:00|1721.5|1721|1722|1721.5|1722|1721.5|1721.5|1721|385
1742214000000|2025-03-17 12:20:00|1721.5|1721|1721.5|1721|1721.5|1721|1721.5|1720.5|1008
1742214300000|2025-03-17 12:25:00|1721|1720.5|1720.5|1720|1721|1720.5|1720.5|1720|8210
1742214600000|2025-03-17 12:30:00|1721|1720.5|1720|1719|1721.5|1721|1719.5|1719|6223
1742214900000|2025-03-17 12:35:00|1719.5|1719.5|1720.5|1720|1721|1720.5|1719.5|1719|4095
1742215200000|2025-03-17 12:40:00|1720|1719.5|1719.5|1719|1720.5|1719.5|1719|1718.5|5083
1742215500000|2025-03-17 12:45:00|1719|1718.5|1719|1718.5|1719.5|1719|1718.5|1718|3297
1742215800000|2025-03-17 12:50:00|1718.5|1718|1717|1716.5|1718.5|1718|1717|1716.5|3555
1742216100000|2025-03-17 12:55:00|1716.5|1716|1716|1715.5|1716.5|1716|1716|1715|3341
1742216400000|2025-03-17 13:00:00|1715.5|1715|1717.5|1717|1717.5|1717|1715.5|1715|2007
1742216700000|2025-03-17 13:05:00|1717|1716.5|1716.5|1716|1717.5|1717|1716.5|1716|4899
1742217000000|2025-03-17 13:10:00|1717|1716.5|1716|1715.5|1717|1716.5|1715.5|1715|5120
1742217300000|2025-03-17 13:15:00|1715.5|1715|1716|1715.5|1716.5|1716|1715.5|1715|4353
1742217600000|2025-03-17 13:20:00|1715.5|1715|1716|1715.5|1716|1715.5|1715.5|1715|2211
1742217900000|2025-03-17 13:25:00|1716.5|1716|1717|1716.5|1717|1716.5|1716|1715.5|5755
1742218200000|2025-03-17 13:30:00|1717.5|1717|1717.5|1717|1717.5|1717|1716|1715.5|8277
1742218500000|2025-03-17 13:35:00|1717|1716.5|1716.5|1716|1717|1717|1715.5|1715|9028
1742218800000|2025-03-17 13:40:00|1717|1716.5|1717|1716|1717|1716.5|1716|1715|5676
1742219100000|2025-03-17 13:45:00|1716.5|1716.5|1717|1716.5|1717|1716.5|1715.5|1715|5103
1742219400000|2025-03-17 13:50:00|1717.5|1717|1717.5|1717|1718|1717.5|1717.5|1717|4557
1742219700000|2025-03-17 13:55:00|1718|1717.5|1718|1717.5|1718.5|1717.5|1717.5|1717|2527
1742220000000|2025-03-17 14:00:00|1718.5|1718|1718|1717|1718.5|1718|1717|1716.5|5719
1742220300000|2025-03-17 14:05:00|1717.5|1716.5|1719|1718.5|1719|1718.5|1717.5|1716.5|6760
1742220600000|2025-03-17 14:10:00|1718.5|1718|1718|1717.5|1718.5|1718|1718|1717.5|2985
1742220900000|2025-03-17 14:15:00|1718.5|1718|1718|1717.5|1720|1719.5|1718|1717.5|7543
1742221200000|2025-03-17 14:20:00|1716.5|1717|1717.5|1717|1717.5|1717.5|1716.5|1716|3536
1742221500000|2025-03-17 14:25:00|1717|1716.5|1718.5|1718|1718.5|1718|1717|1716.5|6852
1742221800000|2025-03-17 14:30:00|1719|1718.5|1722|1721.5|1722.5|1722|1719|1718.5|5127
1742222100000|2025-03-17 14:35:00|1721.5|1721|1719.5|1719|1721.5|1721|1718.5|1717.5|6691
1742222400000|2025-03-17 14:40:00|1720|1719.5|1717.5|1717|1720|1719.5|1716.5|1716|4699
1742222700000|2025-03-17 14:45:00|1718|1717.5|1717|1716.5|1718|1717.5|1716.5|1716|7151
1742223000000|2025-03-17 14:50:00|1716.5|1716|1717|1716.5|1717|1716.5|1716|1715.5|2636
1742223300000|2025-03-17 14:55:00|1716.5|1716|1716|1715.5|1716.5|1716.5|1716|1715.5|5936
1742223600000|2025-03-17 15:00:00|1715.5|1715|1717|1716.5|1717.5|1717|1715.5|1715|5245
1742223900000|2025-03-17 15:05:00|1717.5|1717|1718|1717.5|1718|1717.5|1716.5|1716|11604
1742224200000|2025-03-17 15:10:00|1718.5|1718|1719|1718.5|1719|1718.5|1718|1717.5|5777
1742224500000|2025-03-17 15:15:00|1718.5|1718|1718|1717.5|1719|1718.5|1718|1717.5|4963
1742224800000|2025-03-17 15:20:00|1718.5|1718|1719|1718.5|1719.5|1719|1718.5|1718|3838
1742225100000|2025-03-17 15:25:00|1719.5|1719|1720|1719.5|1720.5|1720|1719.5|1719|5320
1742225400000|2025-03-17 15:30:00|1720.5|1720|1720|1719.5|1720.5|1720|1719.5|1719|2403
1742225700000|2025-03-17 15:35:00|1720.5|1720|1722.5|1722|1722.5|1722|1720.5|1720|5853
1742226000000|2025-03-17 15:40:00|1723|1721.5|1721.5|1720.5|1723|1722|1721|1720.5|18753
1742226300000|2025-03-17 15:45:00|1721|1720|1721.5|1721|1721.5|1721|1720.5|1720|2461
1742226600000|2025-03-17 15:50:00|1721|1720.5|1720.5|1720|1721.5|1721|1720|1719.5|4184
1742226900000|2025-03-17 15:55:00|1720|1719.5|1719.5|1719|1720.5|1720|1719|1718.5|2296
1742227200000|2025-03-17 16:00:00|1719|1718.5|1719|1718.5|1719.5|1719|1719|1718.5|4240
1742227500000|2025-03-17 16:05:00|1718.5|1718|1718|1717.5|1718.5|1718|1718|1717.5|8478
1742227800000|2025-03-17 16:10:00|1718.5|1718|1718|1717.5|1718.5|1718|1718|1717.5|3949
1742228100000|2025-03-17 16:15:00|1717.5|1717|1717.5|1717|1717.5|1717|1717|1716.5|7035
1742228400000|2025-03-17 16:20:00|1717|1716.5|1716.5|1716|1717|1716.5|1716.5|1716|2796
1742228700000|2025-03-17 16:25:00|1717|1716.5|1718|1717.5|1718|1717.5|1717|1716|6733
1742284800000|2025-03-18 08:00:00|1725.5|1724.5|1742|1741.5|1743|1742|1725.5|1724|17429
1742285100000|2025-03-18 08:05:00|1741|1740.5|1734.5|1734|1743.5|1742.5|1733|1732.5|22203
1742285400000|2025-03-18 08:10:00|1735|1733.5|1731.5|1731|1737.5|1737|1731.5|1731|9857
1742285700000|2025-03-18 08:15:00|1731|1730|1731.5|1731|1733.5|1733|1730.5|1730|15256
1742286000000|2025-03-18 08:20:00|1732|1730.5|1731.5|1731|1732.5|1732|1730|1729|10165
1742286300000|2025-03-18 08:25:00|1732|1731.5|1730.5|1730|1733|1732|1730.5|1730|5473
1742286600000|2025-03-18 08:30:00|1729.5|1729|1728|1727.5|1730|1729.5|1728|1727.5|7024
1742286900000|2025-03-18 08:35:00|1727.5|1727|1727|1726.5|1727.5|1727|1726|1725.5|6660
1742287200000|2025-03-18 08:40:00|1726.5|1726|1727|1726.5|1727|1726.5|1725.5|1725|3315
1742287500000|2025-03-18 08:45:00|1726.5|1726|1725.5|1725|1726.5|1726|1725.5|1725|2736
1742287800000|2025-03-18 08:50:00|1726|1725.5|1729.5|1729|1729.5|1729|1726|1725.5|3359
1742288100000|2025-03-18 08:55:00|1730|1729.5|1728.5|1728|1730|1729.5|1728.5|1728|2429
1742288400000|2025-03-18 09:00:00|1728|1727.5|1729|1728.5|1729|1728.5|1727|1726.5|11225
1742288700000|2025-03-18 09:05:00|1728.5|1728|1728.5|1728|1729|1728.5|1726.5|1726|5343
1742289000000|2025-03-18 09:10:00|1727|1726.5|1727|1726.5|1727|1726.5|1726.5|1726|3897
1742289300000|2025-03-18 09:15:00|1726.5|1726|1725.5|1725|1727|1726.5|1725.5|1725|2321
1742289600000|2025-03-18 09:20:00|1725|1724.5|1727.5|1727|1727.5|1727|1725|1724.5|4638
1742289900000|2025-03-18 09:25:00|1727|1726.5|1726.5|1726|1727|1726.5|1725.5|1725|5836
1742290200000|2025-03-18 09:30:00|1726|1725.5|1729.5|1729|1730|1729|1726|1725.5|1673
1742290500000|2025-03-18 09:35:00|1729|1728.5|1729|1728.5|1730|1729.5|1729|1728.5|4363
1742290800000|2025-03-18 09:40:00|1729.5|1729|1729|1728.5|1730|1729.5|1729|1728.5|1845
1742291100000|2025-03-18 09:45:00|1728.5|1728|1728|1727.5|1729|1728.5|1727|1726.5|1319
1742291400000|2025-03-18 09:50:00|1727.5|1727|1727.5|1727|1728|1727.5|1727.5|1727|2579
1742291700000|2025-03-18 09:55:00|1727|1726.5|1726.5|1726|1728|1727.5|1726|1725|4476
1742292000000|2025-03-18 10:00:00|1727|1725.5|1725.5|1724.5|1727|1725.5|1723.5|1723|4929
1742292300000|2025-03-18 10:05:00|1725|1724|1725|1724.5|1725.5|1725|1725|1724|2746
1742292600000|2025-03-18 10:10:00|1724.5|1724|1728.5|1728|1729|1728.5|1724.5|1724|13035
1742292900000|2025-03-18 10:15:00|1728|1727.5|1724.5|1724|1728|1727.5|1724.5|1724|10100
1742293200000|2025-03-18 10:20:00|1725|1724.5|1725|1724.5|1725.5|1725|1724.5|1724|6955
1742293500000|2025-03-18 10:25:00|1725.5|1725|1725.5|1724.5|1725.5|1725|1725|1724.5|3012
1742293800000|2025-03-18 10:30:00|1725|1725|1726|1725.5|1726|1725.5|1725|1724.5|2924
1742294100000|2025-03-18 10:35:00|1726.5|1726|1726.5|1726|1727.5|1727|1726.5|1726|1778
1742294400000|2025-03-18 10:40:00|1727|1726.5|1726.5|1725.5|1727.5|1727|1726|1725.5|4596
1742294700000|2025-03-18 10:45:00|1726|1725|1725|1724.5|1726|1725.5|1725|1724.5|1736
1742295000000|2025-03-18 10:50:00|1725.5|1725|1725|1724.5|1725.5|1725|1724.5|1724|3133
1742295300000|2025-03-18 10:55:00|1724.5|1724|1725|1724|1725|1724.5|1724|1723.5|1747
1742295600000|2025-03-18 11:00:00|1724.5|1723.5|1725.5|1724.5|1725.5|1725|1724|1723|2969
1742295900000|2025-03-18 11:05:00|1725|1725|1726|1725.5|1726|1725.5|1725|1724.5|2847
1742296200000|2025-03-18 11:10:00|1725.5|1725|1724|1723.5|1725.5|1725|1724|1723.5|2904
1742296500000|2025-03-18 11:15:00|1724.5|1724|1724|1723.5|1724.5|1724|1723|1722.5|3605
1742296800000|2025-03-18 11:20:00|1724.5|1724|1723.5|1723|1725|1724.5|1723.5|1723|2736
1742297100000|2025-03-18 11:25:00|1723|1722.5|1721.5|1721|1723|1722.5|1721.5|1721|1997
1742297400000|2025-03-18 11:30:00|1722|1721.5|1722|1721.5|1722|1721.5|1722|1721.5|687
1742297700000|2025-03-18 11:35:00|1721.5|1721|1721.5|1721|1722|1721.5|1721|1720.5|2398
1742298000000|2025-03-18 11:40:00|1721|1720.5|1722.5|1722|1724|1723|1721|1720.5|2762
1742298300000|2025-03-18 11:45:00|1722|1721.5|1721.5|1721|1722.5|1722|1721.5|1721|2551
1742298600000|2025-03-18 11:50:00|1722|1721.5|1722|1721.5|1722|1721.5|1721.5|1721|2955
1742298900000|2025-03-18 11:55:00|1721.5|1721|1722.5|1722|1722.5|1722|1721.5|1721|3714
1742299200000|2025-03-18 12:00:00|1723|1722.5|1725|1724.5|1725|1724.5|1723|1722.5|2473
1742299500000|2025-03-18 12:05:00|1724.5|1724|1724.5|1724|1725|1724|1723.5|1723|3261
1742299800000|2025-03-18 12:10:00|1725|1724.5|1724.5|1724|1725|1724.5|1724.5|1724|1432
1742300100000|2025-03-18 12:15:00|1724|1723.5|1726|1725|1726|1725|1724|1723.5|5132
1742300400000|2025-03-18 12:20:00|1725.5|1725.5|1725.5|1725|1725.5|1725.5|1725|1724.5|1004
1742300700000|2025-03-18 12:25:00|1725|1724.5|1725|1724|1725|1724.5|1724.5|1724|2545
1742301000000|2025-03-18 12:30:00|1725.5|1724.5|1725.5|1725|1726|1725.5|1725.5|1724.5|2271
1742301300000|2025-03-18 12:35:00|1725|1724.5|1726|1725.5|1726.5|1725.5|1725|1724.5|7049
1742301600000|2025-03-18 12:40:00|1725.5|1725|1726.5|1725.5|1726.5|1725.5|1725|1724.5|1714
1742301900000|2025-03-18 12:45:00|1727|1726|1727.5|1727|1727.5|1727|1727|1726|3734
1742302200000|2025-03-18 12:50:00|1728|1727.5|1728|1727.5|1728.5|1728|1728|1727.5|562
1742302500000|2025-03-18 12:55:00|1728.5||1728||1728.5||1728||1325
1742302800000|2025-03-18 13:00:00|1726.5|1726|1727.5|1727|1727.5|1727|1726.5|1726|2313
1742303100000|2025-03-18 13:05:00|1727|1726.5|1728|1727.5|1728|1727.5|1726.5|1726|2278
1742303400000|2025-03-18 13:10:00|1727.5|1727|1727.5|1727|1727.5|1727|1727.5|1727|2863
1742303700000|2025-03-18 13:15:00|1728|1727.5|1728.5|1728|1728.5|1728|1728|1727.5|802
1742304000000|2025-03-18 13:20:00|1728|1727.5|1728|1727.5|1728.5|1728|1728|1727.5|1136
1742304300000|2025-03-18 13:25:00|1727.5|1727|1726|1725.5|1727.5|1727|1726|1725.5|697
1742304600000|2025-03-18 13:30:00|1725.5|1725|1725.5|1725|1725.5|1725|1725|1724.5|2262
1742304900000|2025-03-18 13:35:00|1726|1725.5|1725.5|1725|1726.5|1726|1725.5|1725|1718
1742305200000|2025-03-18 13:40:00|1726|1725.5|1725.5|1725|1726|1725.5|1725|1724.5|4135
1742305500000|2025-03-18 13:45:00|1726|1725.5|1729.5|1728.5|1729.5|1728.5|1726|1725|6951
1742305800000|2025-03-18 13:50:00|1729|1729.5|1728.5|1728|1730|1729.5|1728.5|1728|3503
1742306100000|2025-03-18 13:55:00|1728|1727.5|1728|1727.5|1728.5|1728|1728|1727.5|479
1742306400000|2025-03-18 14:00:00|1728.5|1728|1727.5|1727|1728.5|1728|1727.5|1727|3772
1742306700000|2025-03-18 14:05:00|1728|1727.5|1728|1727.5|1728.5|1728|1728|1727.5|2893
1742307000000|2025-03-18 14:10:00|1728.5|1728|1728.5|1728|1728.5|1728|1727.5|1727|6233
1742307300000|2025-03-18 14:15:00|1728|1727.5|1728.5|1728|1728.5|1728|1728|1727.5|744
1742307600000|2025-03-18 14:20:00|1728|1727.5|1727.5|1727|1728|1727.5|1727.5|1727|1753
1742307900000|2025-03-18 14:25:00|1727|1726.5|1727.5|1727|1727.5|1727|1727|1726.5|2595
1742308200000|2025-03-18 14:30:00|1727|1726.5|1726|1725.5|1727|1726.5|1726|1725.5|2323
1742308500000|2025-03-18 14:35:00|1726.5|1726|1725|1724.5|1726.5|1726|1725|1724.5|3975
1742308800000|2025-03-18 14:40:00|1725.5|1725|1725.5|1725|1726|1725.5|1725.5|1724.5|1522
1742309100000|2025-03-18 14:45:00|1725|1724.5|1726|1725.5|1726|1725.5|1725|1724.5|3752
1742309400000|2025-03-18 14:50:00|1725|1724.5|1725.5|1725|1725.5|1725|1725|1724.5|1340
1742309700000|2025-03-18 14:55:00|1726|1725.5|1725.5|1725|1726|1725.5|1725.5|1725|5998
1742310000000|2025-03-18 15:00:00|1725|1724.5|1725.5|1725|1725.5|1725|1724.5|1724|4313
1742310300000|2025-03-18 15:05:00|1725|1724.5|1725|1724.5|1725.5|1725|1725|1724.5|231
1742310600000|2025-03-18 15:10:00|1724.5|1724|1726.5|1726|1727|1726.5|1724.5|1724|4060
1742310900000|2025-03-18 15:15:00|1726|1725.5|1725.5|1725|1726|1725.5|1725|1724.5|3059
1742311200000|2025-03-18 15:20:00|1725|1724.5|1725.5|1725|1725.5|1725|1724.5|1724|4215
1742311500000|2025-03-18 15:25:00|1725|1724.5|1725|1724.5|1725.5|1725|1725|1724.5|4532
1742311800000|2025-03-18 15:30:00|1724.5|1724|1724|1723.5|1725|1724.5|1723.5|1723|2749
1742312100000|2025-03-18 15:35:00|1724.5|1724|1724|1723.5|1724.5|1724|1723.5|1723|837
1742312400000|2025-03-18 15:40:00|1723.5|1723|1723|1722.5|1723.5|1723|1723|1722.5|3904
1742312700000|2025-03-18 15:45:00|1722.5|1722|1720.5|1720|1722.5|1722.5|1720.5|1720|5902
1742313000000|2025-03-18 15:50:00|1720|1719.5|1719|1718.5|1720|1719.5|1718|1717.5|5698
1742313300000|2025-03-18 15:55:00|1719.5|1719|1723|1722.5|1724.5|1724|1719.5|1719|8148
1742313600000|2025-03-18 16:00:00|1723.5|1723|1722|1721.5|1723.5|1723|1722|1721.5|4589
1742313900000|2025-03-18 16:05:00|1722.5|1722|1722|1721.5|1722.5|1722|1721.5|1721|3103
1742314200000|2025-03-18 16:10:00|1721.5|1721|1722|1721.5|1722.5|1722|1721.5|1721|4616
1742314500000|2025-03-18 16:15:00|1721|1720.5|1721.5|1721|1721.5|1721|1720.5|1720|4717
1742314800000|2025-03-18 16:20:00|1722.5|1722|1724|1723.5|1724|1723.5|1722|1721.5|14026
1742315100000|2025-03-18 16:25:00|1724.5|1724|1724.5|1724|1724.5|1724|1724|1723.5|5817
1742371200000|2025-03-19 08:00:00|1732|1730.5|1732.5|1731.5|1738|1737|1731|1729|5943
1742371500000|2025-03-19 08:05:00|1731.5|1730.5|1729.5|1729|1731.5|1730.5|1729.5|1728.5|5647
1742371800000|2025-03-19 08:10:00|1730|1729.5|1730.5|1729.5|1731|1730.5|1728.5|1728|10970
1742372100000|2025-03-19 08:15:00|1731|1730|1730.5|1730|1732.5|1731.5|1729|1728|7771
1742372400000|2025-03-19 08:20:00|1732|1731|1732|1731.5|1732.5|1732|1731|1730.5|4927
1742372700000|2025-03-19 08:25:00|1731.5|1731|1730.5|1730|1731.5|1731|1730.5|1729.5|3603
1742373000000|2025-03-19 08:30:00|1731|1730.5|1729.5|1728.5|1731|1730.5|1729|1728.5|5031
1742373300000|2025-03-19 08:35:00|1729|1728|1728.5|1728|1730|1729.5|1728.5|1728|950
1742373600000|2025-03-19 08:40:00|1728|1727.5|1730|1729|1730|1729|1728|1727.5|264
1742373900000|2025-03-19 08:45:00|1729.5|1728.5|1728.5|1727.5|1729.5|1729|1728|1727.5|4770
1742374200000|2025-03-19 08:50:00|1729|1728.5|1730|1729.5|1730.5|1730|1729|1728|4262
1742374500000|2025-03-19 08:55:00|1729.5|1729|1729.5|1729|1730|1729.5|1729|1728.5|2461
1742374800000|2025-03-19 09:00:00|1730|1729.5|1729.5|1729|1730|1729.5|1728.5|1728|4202
1742375100000|2025-03-19 09:05:00|1730|1729.5|1728|1727|1730|1729.5|1727.5|1727|2841
1742375400000|2025-03-19 09:10:00|1727.5|1727.5|1727|1726.5|1728|1727.5|1727|1726.5|3067
1742375700000|2025-03-19 09:15:00|1726.5|1726|1727|1726|1727|1726.5|1726.5|1726|2350
1742376000000|2025-03-19 09:20:00|1726.5|1725.5|1727.5|1726.5|1727.5|1727|1726|1725.5|2841
1742376300000|2025-03-19 09:25:00|1727|1726|1726|1725.5|1727.5|1726|1726|1725.5|2518
1742376600000|2025-03-19 09:30:00|1726.5|1726|1727.5|1727|1727.5|1727|1726.5|1726|1638
1742376900000|2025-03-19 09:35:00|1728|1727.5|1726.5|1726|1728|1727.5|1726|1725.5|6559
1742377200000|2025-03-19 09:40:00|1727|1726.5|1729|1728.5|1729|1728.5|1727|1726.5|1680
1742377500000|2025-03-19 09:45:00|1728.5|1728|1728|1727.5|1729.5|1729|1728|1727.5|3210
1742377800000|2025-03-19 09:50:00|1727.5|1727|1727|1726|1728|1727|1726.5|1726|5219
1742378100000|2025-03-19 09:55:00|1726.5|1726.5|1727|1726.5|1727|1726.5|1726.5|1725.5|3106
1742378400000|2025-03-19 10:00:00|1726.5|1726|1727.5|1727|1727.5|1727|1726.5|1726|1187
1742378700000|2025-03-19 10:05:00|1728|1727.5|1726.5|1726|1728|1727.5|1726.5|1725.5|2067
1742379000000|2025-03-19 10:10:00|1727|1726.5|1728|1727.5|1728|1727.5|1726.5|1726|1921
1742379300000|2025-03-19 10:15:00|1728.5|1728|1729.5|1729|1729.5|1729|1728|1727.5|4278
1742379600000|2025-03-19 10:20:00|1730|1729.5|1728.5|1728|1730|1729.5|1728.5|1728|4462
1742379900000|2025-03-19 10:25:00|1729|1728.5|1729|1728|1729.5|1729|1728.5|1728|3449
1742380200000|2025-03-19 10:30:00|1728.5|1728.5|1728.5|1727.5|1729|1728.5|1728|1727.5|2206
1742380500000|2025-03-19 10:35:00|1729|1728|1728.5|1728|1730|1729.5|1728.5|1728|2055
1742380800000|2025-03-19 10:40:00|1729|1728.5|1728.5|1728|1729|1728.5|1728.5|1728|2252
1742381100000|2025-03-19 10:45:00|1729|1728.5|1728|1727.5|1729|1728.5|1728|1727.5|3623
1742381400000|2025-03-19 10:50:00|1727.5|1727|1728|1727.5|1728|1727.5|1727.5|1727|131
1742381700000|2025-03-19 10:55:00|1728.5|1728|1728.5|1728|1728.5|1728|1728.5|1728|4803
1742382000000|2025-03-19 11:00:00|1727.5|1727|1727.5|1727|1728|1727.5|1727.5|1727|2206
1742382300000|2025-03-19 11:05:00|1728|1727.5|1728.5|1728|1729.5|1729|1728|1727.5|3708
1742382600000|2025-03-19 11:10:00|1729|1728.5|1728.5|1728|1729|1728.5|1728.5|1728|1026
1742382900000|2025-03-19 11:15:00|1728|1727.5|1729.5|1729|1729.5|1729|1728|1727.5|5255
1742383200000|2025-03-19 11:20:00|1729|1728.5|1729.5|1729|1729.5|1729|1729|1728.5|662
1742383500000|2025-03-19 11:25:00|1730|1729.5|1730|1729.5|1730|1729.5|1729.5|1729|9
1742383800000|2025-03-19 11:30:00|1729.5|1729|1728.5|1728|1729.5|1729|1728.5|1728|4242
1742384100000|2025-03-19 11:35:00|1728|1727.5|1728|1727.5|1728|1727.5|1727.5|1727|2041
1742384400000|2025-03-19 11:40:00|1729|1728.5|1729|1728.5|1730|1729.5|1728.5|1728|1164
1742384700000|2025-03-19 11:45:00|1728.5|1728|1726|1725.5|1728.5|1728|1726|1725.5|1550
1742385000000|2025-03-19 11:50:00|1725.5|1725|1726|1725.5|1726.5|1726|1725.5|1725|1265
1742385300000|2025-03-19 11:55:00|1726.5|1725|1727|1726.5|1727|1726.5|1725.5|1724.5|12393
1742385600000|2025-03-19 12:00:00|1726.5|1726|1726.5|1726|1726.5|1726|1726.5|1726|8
1742385900000|2025-03-19 12:05:00|1727|1726.5|1726.5|1726|1727|1726.5|1726.5|1726|2281
1742386200000|2025-03-19 12:10:00|1727|1726.5|1726.5|1726|1727|1726.5|1726.5|1726|1482
1742386500000|2025-03-19 12:15:00|1727|1726.5|1725.5|1725|1727|1726.5|1725.5|1725|5953
1742386800000|2025-03-19 12:20:00|1725|1724.5|1725|1724.5|1725|1724.5|1725|1724.5|265
1742387100000|2025-03-19 12:25:00|1725.5|1725|1725.5|1725|1726.5|1725.5|1725.5|1725|2978
1742387400000|2025-03-19 12:30:00|1725|1724.5|1725.5|1725|1726|1725.5|1725|1724.5|1103
1742387700000|2025-03-19 12:35:00|1725|1724.5|1725|1724.5|1725|1724.5|1724.5|1724|4180
1742388000000|2025-03-19 12:40:00|1724.5|1724|1725|1724.5|1725|1724.5|1724.5|1724|228
1742388300000|2025-03-19 12:45:00|1725.5|1725|1725.5|1725|1725.5|1725|1725.5|1725|36
1742388600000|2025-03-19 12:50:00|1726|1725.5|1726|1725.5|1726.5|1726|1726|1725.5|1919
1742388900000|2025-03-19 12:55:00|1725.5|1725|1725|1724.5|1725.5|1725|1724|1723.5|2524
1742389200000|2025-03-19 13:00:00|1724.5|1724|1725.5|1725|1726|1725|1724.5|1724|1088
1742389500000|2025-03-19 13:05:00|1725|1724.5|1725|1724.5|1725.5|1725|1725|1724.5|1359
1742389800000|2025-03-19 13:10:00|1725.5|1725|1724|1723.5|1725.5|1725|1724|1723.5|5021
1742390100000|2025-03-19 13:15:00|1724.5|1724|1724|1723.5|1724.5|1724|1723.5|1723|2999
1742390400000|2025-03-19 13:20:00|1723.5|1723|1724|1723.5|1724|1723.5|1723.5|1723|3477
1742390700000|2025-03-19 13:25:00|1723.5|1723|1723|1722.5|1723.5|1723|1723|1722.5|1676
1742391000000|2025-03-19 13:30:00|1723.5|1723|1724.5|1724|1725|1724.5|1723|1722.5|6730
1742391300000|2025-03-19 13:35:00|1725|1724.5|1724.5|1724|1725|1724.5|1724|1723.5|2306
1742391600000|2025-03-19 13:40:00|1725|1724.5|1724|1723.5|1725|1724.5|1724|1723.5|5244
1742391900000|2025-03-19 13:45:00|1724.5|1724|1726|1725|1726|1725.5|1724.5|1723.5|4663
1742392200000|2025-03-19 13:50:00|1725.5|1725.5|1725.5|1725|1726|1725.5|1725|1724.5|1086
1742392500000|2025-03-19 13:55:00|1726|1725.5|1726|1725.5|1726|1725.5|1725.5|1725|380
1742392800000|2025-03-19 14:00:00|1725.5|1725|1725|1724.5|1726|1725.5|1724.5|1724|5356
1742393100000|2025-03-19 14:05:00|1725.5|1725|1725.5|1724.5|1725.5|1725|1725|1724.5|1697
1742393400000|2025-03-19 14:10:00|1725|1724|1724.5|1724|1725|1724|1724|1723.5|1007
1742393700000|2025-03-19 14:15:00|1724|1723.5|1725.5|1725|1725.5|1725|1724|1723.5|6785
1742394000000|2025-03-19 14:20:00|1726|1725.5|1726|1725.5|1726|1725.5|1726|1725.5|751
1742394300000|2025-03-19 14:25:00|||||||||89
1742394600000|2025-03-19 14:30:00|1726.5|1726|1726|1725.5|1728|1727.5|1726|1725.5|5977
1742394900000|2025-03-19 14:35:00|1726.5|1726|1727|1726.5|1727|1726.5|1726|1725.5|1971
1742395200000|2025-03-19 14:40:00|1726.5|1726|1726.5|1726|1726.5|1726|1726|1725.5|2728
1742395500000|2025-03-19 14:45:00|1726|1725.5|1726|1725.5|1726.5|1726|1726|1725.5|3759
1742395800000|2025-03-19 14:50:00|1726.5|1726|1728|1727.5|1728.5|1727.5|1726.5|1726|4767
1742396100000|2025-03-19 14:55:00|1727.5|1727|1727.5|1727|1727.5|1727|1727|1726.5|4783
1742396400000|2025-03-19 15:00:00|1727|1726.5|1726.5|1726|1727.5|1727|1726.5|1726|2205
1742396700000|2025-03-19 15:05:00|1726|1725.5|1726|1725|1726.5|1726|1725.5|1725|5843
1742397000000|2025-03-19 15:10:00|1725.5|1725.5|1727|1726|1727|1726.5|1725.5|1725|1710
1742397300000|2025-03-19 15:15:00|1727.5|1726.5|1726.5|1726|1727.5|1727|1726.5|1726|2538
1742397600000|2025-03-19 15:20:00|1726|1725.5|1726.5|1726|1726.5|1726|1726|1725.5|6096
1742397900000|2025-03-19 15:25:00|1726|1725.5|1726|1725.5|1726|1725.5|1726|1725.5|4997
1742398200000|2025-03-19 15:30:00|1726.5|1726|1726|1725.5|1726.5|1726|1726|1725.5|2799
1742398500000|2025-03-19 15:35:00|1725.5|1725|1727|1726.5|1727|1726.5|1725.5|1725|3203
1742398800000|2025-03-19 15:40:00|1726.5|1726|1726|1725.5|1726.5|1726|1726|1725.5|680
1742399100000|2025-03-19 15:45:00|1726.5|1726|1725.5|1725|1726.5|1726|1725.5|1725|2542
1742399400000|2025-03-19 15:50:00|||||||||946
1742399700000|2025-03-19 15:55:00|1725|1724.5|1724.5|1724|1725|1724.5|1724.5|1724|4421
1742400000000|2025-03-19 16:00:00|1724|1723.5|1723.5|1723|1724|1723.5|1723.5|1723|4346
1742400300000|2025-03-19 16:05:00|1723|1722.5|1722.5|1722|1723|1722.5|1722.5|1722|670
1742400600000|2025-03-19 16:10:00|1723|1722.5|1723|1722.5|1723.5|1723|1723|1722.5|1969
1742400900000|2025-03-19 16:15:00|||||||||4989
1742401200000|2025-03-19 16:20:00|1722.5|1722|1722.5|1722|1722.5|1722|1722.5|1722|2918
1742401500000|2025-03-19 16:25:00|1723|1722.5|1723.5|1723|1723.5|1723|1723|1722.5|5436
1742457600000|2025-03-20 08:00:00|1732|1730.5|1731|1730.5|1738|1736.5|1731|1730|9963
1742457900000|2025-03-20 08:05:00|1729.5|1728.5|1731.5|1730.5|1732.5|1732|1726.5|1725.5|19603
1742458200000|2025-03-20 08:10:00|1732|1731.5|1733.5|1733|1734|1733.5|1729.5|1728.5|5334
1742458500000|2025-03-20 08:15:00|1735|1732.5|1729.5|1728.5|1735|1734.5|1729|1728.5|13445
1742458800000|2025-03-20 08:20:00|1730|1729.5|1732|1731|1732|1731.5|1729|1728.5|1282
1742459100000|2025-03-20 08:25:00|1732.5|1731.5|1732|1731.5|1732.5|1732|1731|1730|1889
1742459400000|2025-03-20 08:30:00|1732.5|1732|1732|1731.5|1733.5|1733|1731|1730.5|3357
1742459700000|2025-03-20 08:35:00|1732.5|1732|1732|1731.5|1733|1732.5|1731.5|1730.5|1810
1742460000000|2025-03-20 08:40:00|1732.5|1732|1732.5|1731.5|1733.5|1733|1731.5|1730.5|6081
1742460300000|2025-03-20 08:45:00|1732|1732|1731.5|1731|1732.5|1732|1731|1730|8647
1742460600000|2025-03-20 08:50:00|1732|1731.5|1734|1733|1735|1734.5|1732|1731.5|2881
1742460900000|2025-03-20 08:55:00|1735|1733.5|1735.5|1734.5|1735.5|1735|1734|1733.5|5305
1742461200000|2025-03-20 09:00:00|1736|1735|1734|1733|1737.5|1737|1733.5|1733|13103
1742461500000|2025-03-20 09:05:00|1734.5|1733.5|1738.5|1738|1739|1738|1734.5|1733.5|4872
1742461800000|2025-03-20 09:10:00|1739|1738.5|1743.5|1742.5|1743.5|1742.5|1739|1738.5|20675
1742462100000|2025-03-20 09:15:00|1743|1743|1743.5|1742.5|1744|1743.5|1742|1741|23417
1742462400000|2025-03-20 09:20:00|1743|1743|1737|1736.5|1743.5|1743|1736|1735|21356
1742462700000|2025-03-20 09:25:00|1737.5|1736|1742|1741|1742|1741.5|1737|1736|9812
1742463000000|2025-03-20 09:30:00|1741.5|1742|1741|1740.5|1743.5|1743|1741|1740.5|20153
1742463300000|2025-03-20 09:35:00|1741.5|1741|1739.5|1739|1742|1741|1739.5|1738.5|2830
1742463600000|2025-03-20 09:40:00|1739|1738.5|1737.5|1737|1740|1739|1736.5|1736|7027
1742463900000|2025-03-20 09:45:00|1737|1736.5|1736.5|1736|1737.5|1737|1736|1735|3321
1742464200000|2025-03-20 09:50:00|1737|1735.5|1733.5|1733|1737|1736|1733.5|1733|9461
1742464500000|2025-03-20 09:55:00|1734|1733.5|1736|1735.5|1736.5|1735.5|1733.5|1733|15529
1742464800000|2025-03-20 10:00:00|1735.5|1735|1736|1735.5|1736|1735.5|1735|1734.5|5330
1742465100000|2025-03-20 10:05:00|1735.5|1735|1735|1734|1736|1735|1734.5|1734|3101
1742465400000|2025-03-20 10:10:00|1734.5|1734.5|1733.5|1732.5|1735|1734.5|1733|1732.5|9820
1742465700000|2025-03-20 10:15:00|1734|1733|1733|1732|1734.5|1734|1732.5|1732|3096
1742466000000|2025-03-20 10:20:00|1732.5|1731.5|1731.5|1731|1733.5|1733|1731|1730.5|5669
1742466300000|2025-03-20 10:25:00|1732|1731.5|1732.5|1731.5|1733.5|1733|1731.5|1731|7098
1742466600000|2025-03-20 10:30:00|1733.5|1732|1734.5|1734|1736.5|1736|1733.5|1732|8010
1742466900000|2025-03-20 10:35:00|1735|1735|1736|1735|1736|1735.5|1734|1733.5|5033
1742467200000|2025-03-20 10:40:00|1736.5|1735.5|1736|1735|1736.5|1736|1736|1735|5627
1742467500000|2025-03-20 10:45:00|1735.5|1735.5|1735.5|1735|1736|1735.5|1734.5|1734|6466
1742467800000|2025-03-20 10:50:00|1736|1735.5|1735.5|1735|1736.5|1736|1735.5|1735|4401
1742468100000|2025-03-20 10:55:00|1735|1734.5|1734.5|1733.5|1735.5|1735|1734|1733.5|3268
1742468400000|2025-03-20 11:00:00|1734|1733|1733|1732.5|1734.5|1733|1732.5|1732|5913
1742468700000|2025-03-20 11:05:00|1733.5|1733|1735|1734|1735.5|1735|1733|1732.5|10288
1742469000000|2025-03-20 11:10:00|1735.5|1734.5|1735|1734.5|1735.5|1735|1735|1734|6696
1742469300000|2025-03-20 11:15:00|1735.5|1735|1736.5|1736|1736.5|1736|1735|1734.5|3454
1742469600000|2025-03-20 11:20:00|1736|1735.5|1735|1734.5|1736.5|1736|1735|1734|1562
1742469900000|2025-03-20 11:25:00|1734.5|1734|1732.5|1732|1735|1734.5|1732.5|1732|757
1742470200000|2025-03-20 11:30:00|1732|1731.5|1733|1732.5|1733|1732.5|1731.5|1731|5521
1742470500000|2025-03-20 11:35:00|1733.5|1733|1734|1733|1734|1733.5|1733|1733|3997
1742470800000|2025-03-20 11:40:00|1733.5|1733.5|1735|1734.5|1735.5|1735|1733.5|1733|2430
1742471100000|2025-03-20 11:45:00|1735.5|1735|1735|1734.5|1735.5|1735|1734.5|1734|5290
1742471400000|2025-03-20 11:50:00|1735.5|1734|1735.5|1735|1736|1735.5|1735|1734|1281
1742471700000|2025-03-20 11:55:00|1735|1734.5|1735.5|1734.5|1735.5|1735|1734.5|1734|2266
1742472000000|2025-03-20 12:00:00|1736|1735|1735.5|1735|1736|1735.5|1734.5|1734|6020
1742472300000|2025-03-20 12:05:00|1736|1734.5|1736|1735.5|1736.5|1736|1735.5|1734.5|8827
1742472600000|2025-03-20 12:10:00|1736.5|1736|1736.5|1735.5|1736.5|1736|1736|1735.5|2689
1742472900000|2025-03-20 12:15:00|1736|1736|1736|1735.5|1736.5|1736|1736|1735|1729
1742473200000|2025-03-20 12:20:00|1735.5|1735|1734.5|1734|1736|1735.5|1734.5|1734|1222
1742473500000|2025-03-20 12:25:00|1735|1734.5|1735|1734|1735|1734.5|1734.5|1734|1346
1742473800000|2025-03-20 12:30:00|1735.5|1734.5|1736|1735|1737|1736.5|1735.5|1734|2546
1742474100000|2025-03-20 12:35:00|1736.5|1735.5|1736.5|1735.5|1736.5|1736|1736|1735|3529
1742474400000|2025-03-20 12:40:00|1736|1735|1735|1734.5|1736.5|1736|1735|1734|639
1742474700000|2025-03-20 12:45:00|1735.5|1734|1735|1734.5|1735.5|1735|1735|1734|5593
1742475000000|2025-03-20 12:50:00|1735.5|1735|1736.5|1735.5|1736.5|1736|1735.5|1735|2021
1742475300000|2025-03-20 12:55:00|1736|1736|1736.5|1736|1737|1736.5|1736|1735.5|480
1742475600000|2025-03-20 13:00:00|1737|1736.5|1736.5|1736|1737.5|1737|1736.5|1736|2366
1742475900000|2025-03-20 13:05:00|1737|1736.5|1737|1736.5|1737.5|1737|1737|1736|3776
1742476200000|2025-03-20 13:10:00|1737.5|1736|1736.5|1736|1737.5|1736|1736.5|1736|2935
1742476500000|2025-03-20 13:15:00|1737|1736.5|1737.5|1736.5|1737.5|1736.5|1737|1736.5|1742
1742476800000|2025-03-20 13:20:00|1737|1737|1738|1737.5|1739|1738.5|1737|1736.5|3968
1742477100000|2025-03-20 13:25:00|1737.5|1736.5|1736.5|1735.5|1737.5|1737|1736|1735.5|2278
1742477400000|2025-03-20 13:30:00|1736|1736|1736|1735|1737|1736|1735.5|1735|4519
1742477700000|2025-03-20 13:35:00|1736.5|1735.5|1738.5|1738|1738.5|1738|1736.5|1735|1618
1742478000000|2025-03-20 13:40:00|1738|1737.5|1738|1737.5|1738|1737.5|1737|1736.5|1628
1742478300000|2025-03-20 13:45:00|1737.5|1737|1738.5|1738|1738.5|1738|1737|1736.5|7269
1742478600000|2025-03-20 13:50:00|1739|1738.5|1739.5|1739|1739.5|1739|1738|1737.5|1682
1742478900000|2025-03-20 13:55:00|1739|1738.5|1738.5|1737.5|1739|1738.5|1738.5|1737.5|1529
1742479200000|2025-03-20 14:00:00|1738|1738|1738|1737.5|1738.5|1738|1738|1737.5|1757
1742479500000|2025-03-20 14:05:00|1738.5|1738|1738|1737.5|1738.5|1738|1737.5|1737|2200
1742479800000|2025-03-20 14:10:00|1738.5|1738|1737.5|1737|1739|1738.5|1737.5|1737|5995
1742480100000|2025-03-20 14:15:00|1737|1736.5|1738|1737.5|1738.5|1738|1737|1736.5|3498
1742480400000|2025-03-20 14:20:00|1738.5|1738|1738.5|1738|1738.5|1738|1738.5|1738|515
1742480700000|2025-03-20 14:25:00|||||||||3212
1742481000000|2025-03-20 14:30:00|1739|1738.5|1738.5|1738|1739|1738.5|1738|1737.5|1383
1742481300000|2025-03-20 14:35:00|1739|1737.5|1739.5|1739|1739.5|1739|1739|1737.5|2499
1742481600000|2025-03-20 14:40:00|1740|1739.5|1742.5|1742|1744.5|1743.5|1740|1739.5|12652
1742481900000|2025-03-20 14:45:00|1743|1742.5|1745.5|1745|1745.5|1745|1742.5|1742|9423
1742482200000|2025-03-20 14:50:00|1745|1744.5|1746|1745.5|1746|1745.5|1744.5|1744|6848
1742482500000|2025-03-20 14:55:00|1746.5|1746|1746.5|1746|1747|1746.5|1745.5|1745|6578
1742482800000|2025-03-20 15:00:00|1746|1745.5|1746|1745.5|1746.5|1745.5|1745|1744.5|4308
1742483100000|2025-03-20 15:05:00|1746.5|1745|1745.5|1745|1746.5|1746|1745|1744.5|2620
1742483400000|2025-03-20 15:10:00|1746|1745.5|1745.5|1745|1746.5|1746|1745.5|1745|2928
1742483700000|2025-03-20 15:15:00|1746|1745.5|1748|1747|1748|1747.5|1745.5|1745|8337
1742484000000|2025-03-20 15:20:00|1747.5|1747.5|1747.5|1746.5|1748.5|1748|1747|1746.5|11697
1742484300000|2025-03-20 15:25:00|1747|1747|1748|1747.5|1748|1747.5|1746.5|1746|10141
1742484600000|2025-03-20 15:30:00|1747.5|1747|1745|1744|1747.5|1747|1743.5|1743|8481
1742484900000|2025-03-20 15:35:00|1744.5|1744.5|1744|1743.5|1745|1744.5|1744|1743.5|2233
1742485200000|2025-03-20 15:40:00|1744.5|1744|1744.5|1743.5|1745.5|1745|1744|1743.5|4534
1742485500000|2025-03-20 15:45:00|1744|1744|1744|1743.5|1744.5|1744|1744|1743|3003
1742485800000|2025-03-20 15:50:00|1744.5|1744|1745.5|1745|1745.5|1745|1744.5|1743.5|5736
1742486100000|2025-03-20 15:55:00|1746|1745.5|1746.5|1746|1748|1747|1746|1745.5|5725
1742486400000|2025-03-20 16:00:00|1747|1746.5|1747.5|1747|1747.5|1747|1746.5|1745.5|11641
1742486700000|2025-03-20 16:05:00|1748|1747.5|1745.5|1744.5|1748|1747.5|1745.5|1744.5|7078
1742487000000|2025-03-20 16:10:00|1745|1745|1745.5|1745|1745.5|1745|1745|1744.5|6492
1742487300000|2025-03-20 16:15:00|1746|1745.5|1747|1746.5|1747.5|1747|1746|1745.5|5096
1742487600000|2025-03-20 16:20:00|1747.5|1747|1748|1747.5|1749|1748.5|1747.5|1747|12195
1742487900000|2025-03-20 16:25:00|1747.5|1747|1747.5|1747|1748|1747.5|1747|1746.5|3076
1742544000000|2025-03-21 08:00:00|1756.5|1756|1756.5|1755.5|1758|1756|1751|1750|5741
1742544300000|2025-03-21 08:05:00|1757|1756|1757|1756|1760.5|1759.5|1757|1756|14014
1742544600000|2025-03-21 08:10:00|1758|1756.5|1758|1757|1759.5|1758.5|1753.5|1752.5|9880
1742544900000|2025-03-21 08:15:00|1758.5|1757.5|1759|1758.5|1761|1760.5|1757.5|1757|16302
1742545200000|2025-03-21 08:20:00|1759.5|1758|1761.5|1761|1762|1761|1757.5|1757|14684
1742545500000|2025-03-21 08:25:00|1761|1760.5|1760|1759.5|1762.5|1762|1758.5|1757.5|8870
1742545800000|2025-03-21 08:30:00|1760.5|1760|1760|1759.5|1763|1762.5|1760|1759.5|8816
1742546100000|2025-03-21 08:35:00|1760.5|1760|1761.5|1760.5|1762.5|1761.5|1760|1759.5|2806
1742546400000|2025-03-21 08:40:00|1762|1761|1762|1761.5|1762|1761.5|1761|1760.5|6592
1742546700000|2025-03-21 08:45:00|1762.5|1762|1761|1760|1763.5|1763|1760.5|1760|7184
1742547000000|2025-03-21 08:50:00|1761.5|1760.5|1761|1760|1761.5|1761|1760.5|1760|5226
1742547300000|2025-03-21 08:55:00|1760.5|1759.5|1762|1761.5|1762.5|1761.5|1760|1759.5|5043
1742547600000|2025-03-21 09:00:00|1762.5|1762|1762.5|1762|1763.5|1763|1762|1761|9157
1742547900000|2025-03-21 09:05:00|1762|1761.5|1762.5|1762|1762.5|1762|1761.5|1760.5|7388
1742548200000|2025-03-21 09:10:00|1763|1762.5|1762.5|1762|1763.5|1763|1761|1760.5|9056
1742548500000|2025-03-21 09:15:00|1763|1762.5|1760.5|1760|1763|1762.5|1760.5|1759.5|7425
1742548800000|2025-03-21 09:20:00|1760|1759.5|1759|1758|1760.5|1760|1758.5|1758|5209
1742549100000|2025-03-21 09:25:00|1758.5|1758.5|1756|1755.5|1759.5|1758.5|1755.5|1755|7001
1742549400000|2025-03-21 09:30:00|1755.5|1755|1758.5|1758|1759|1758|1755.5|1755|4130
1742549700000|2025-03-21 09:35:00|1759|1758.5|1758|1757|1760|1759.5|1757.5|1757|11104
1742550000000|2025-03-21 09:40:00|1758.5|1757.5|1759|1758.5|1759|1758.5|1757|1756.5|7977
1742550300000|2025-03-21 09:45:00|1759.5|1759|1759|1758.5|1761|1760|1759|1758.5|11324
1742550600000|2025-03-21 09:50:00|1758.5|1758|1757.5|1757|1759|1758.5|1757.5|1757|3427
1742550900000|2025-03-21 09:55:00|1758|1757.5|1758.5|1758|1758.5|1758|1757.5|1757|3997
1742551200000|2025-03-21 10:00:00|1758|1757.5|1757.5|1757|1758.5|1758|1757|1756.5|7034
1742551500000|2025-03-21 10:05:00|1758|1757.5|1758|1757.5|1760|1759.5|1758|1757.5|15893
1742551800000|2025-03-21 10:10:00|1758.5|1758|1758.5|1758|1758.5|1758|1757|1756.5|7632
1742552100000|2025-03-21 10:15:00|1759|1757.5|1759|1758.5|1759.5|1759|1759|1757.5|6411
1742552400000|2025-03-21 10:20:00|1758.5|1758|1758|1757.5|1758.5|1758|1757|1756.5|6751
1742552700000|2025-03-21 10:25:00|1758.5|1758|1757.5|1757|1759|1758.5|1757.5|1757|3396
1742553000000|2025-03-21 10:30:00|1757|1756.5|1756|1755.5|1757|1757|1755.5|1754.5|3290
1742553300000|2025-03-21 10:35:00|1755.5|1755|1755.5|1755|1755.5|1755.5|1755.5|1755|1792
1742553600000|2025-03-21 10:40:00|1755|1754.5|1755.5|1755|1756|1755.5|1754.5|1753.5|11162
1742553900000|2025-03-21 10:45:00|1755|1754.5|1754.5|1754|1755.5|1755|1754.5|1754|4540
1742554200000|2025-03-21 10:50:00|1755|1754.5|1757|1756.5|1757.5|1757|1755|1754.5|49535
1742554500000|2025-03-21 10:55:00|1756.5|1756|1755.5|1755|1758|1757.5|1755.5|1755|48166
1742554800000|2025-03-21 11:00:00|1756|1755.5|1755.5|1755|1757|1756|1755|1754|8227
1742555100000|2025-03-21 11:05:00|1756|1755.5|1754.5|1754|1756.5|1756|1754.5|1754|10331
1742555400000|2025-03-21 11:10:00|1755|1754.5|1756|1755|1756.5|1755.5|1755|1754.5|6112
1742555700000|2025-03-21 11:15:00|1755.5|1755.5|1756|1755.5|1756.5|1756|1755.5|1755|2187
1742556000000|2025-03-21 11:20:00|1756.5|1756|1755.5|1755|1757|1756.5|1755|1754.5|4951
1742556300000|2025-03-21 11:25:00|1756|1755.5|1757|1756.5|1757.5|1757|1756|1755.5|1216
1742556600000|2025-03-21 11:30:00|1757.5|1756|1757|1756|1757.5|1756|1756.5|1756|1694
1742556900000|2025-03-21 11:35:00|1757.5|1756.5|1757.5|1756.5|1758|1757.5|1757|1756.5|5813
1742557200000|2025-03-21 11:40:00|1758|1757|1758|1757.5|1758.5|1758|1758|1757|3670
1742557500000|2025-03-21 11:45:00|1758.5||1758.5||1758.5||1758.5||5150
1742557800000|2025-03-21 11:50:00|1759|1758|1758|1757.5|1759|1758.5|1758|1757.5|2554
1742558100000|2025-03-21 11:55:00|1758.5|1757|1758|1757.5|1758.5|1758|1758|1757|3843
1742558400000|2025-03-21 12:00:00|1758.5|1758|1759.5|1758.5|1759.5|1759|1758.5|1758|1469
1742558700000|2025-03-21 12:05:00|1758.5|1758|1758.5|1758|1758.5|1758|1758|1757.5|8838
1742559000000|2025-03-21 12:10:00|1759|1758.5|1758.5|1758|1759|1758.5|1758.5|1758|2395
1742559300000|2025-03-21 12:15:00|1758|1757.5|1757.5|1757|1758|1757.5|1757.5|1756.5|3201
1742559600000|2025-03-21 12:20:00|1758|1757.5|1757|1756.5|1758|1757.5|1757|1756.5|1680
1742559900000|2025-03-21 12:25:00|1756.5|1756|1756|1755.5|1756.5|1756|1756|1755.5|1781
1742560200000|2025-03-21 12:30:00|1755.5|1755|1756|1755|1756|1755.5|1755|1754.5|2710
1742560500000|2025-03-21 12:35:00|1755.5|1754.5|1755.5|1755|1755.5|1755|1754.5|1754|2857
1742560800000|2025-03-21 12:40:00|1756|1755.5|1756|1755|1756.5|1756|1755.5|1755|9620
1742561100000|2025-03-21 12:45:00|1756.5|1755.5|1754.5|1754|1756.5|1756|1754.5|1754|3203
1742561400000|2025-03-21 12:50:00|1755|1754.5|1755|1754|1755.5|1754.5|1754.5|1754|2744
1742561700000|2025-03-21 12:55:00|1754.5|1754.5|1754.5|1754|1754.5|1754.5|1754|1753.5|203
1742562000000|2025-03-21 13:00:00|1755|1753.5|1755|1754.5|1755.5|1755|1754.5|1753.5|9633
1742562300000|2025-03-21 13:05:00|1755.5|1755|1756|1755.5|1756|1755.5|1755.5|1754.5|2224
1742562600000|2025-03-21 13:10:00|1756.5|1756|1756.5|1756|1757|1756.5|1756.5|1755.5|704
1742562900000|2025-03-21 13:15:00|1757|1756.5|1757.5|1757|1758|1757.5|1757|1756.5|4842
1742563200000|2025-03-21 13:20:00|1757|1756.5|1756.5|1756|1757.5|1756.5|1756|1755|4663
1742563500000|2025-03-21 13:25:00|1756|1755.5|1755.5|1755|1756|1756|1755|1754.5|3846
1742563800000|2025-03-21 13:30:00|1755|1754.5|1756|1755.5|1756|1755.5|1754.5|1753.5|8519
1742564100000|2025-03-21 13:35:00|1757|1756.5|1758|1757.5|1759|1758|1756|1755.5|9761
1742564400000|2025-03-21 13:40:00|1758.5|1758|1758|1757.5|1759|1758.5|1758|1757.5|3955
1742564700000|2025-03-21 13:45:00|1758.5|1758|1757|1756.5|1758.5|1758|1757|1756.5|4464
1742565000000|2025-03-21 13:50:00|1757.5|1757|1755|1754.5|1757.5|1757|1755|1754.5|2347
1742565300000|2025-03-21 13:55:00|1755.5|1755|1755.5|1755|1756|1755.5|1755|1754.5|3609
1742565600000|2025-03-21 14:00:00|1756|1755.5|1755.5|1755|1756|1755.5|1755|1754.5|1751
1742565900000|2025-03-21 14:05:00|1755|1754.5|1755.5|1754.5|1756|1755|1754.5|1754|5997
1742566200000|2025-03-21 14:10:00|1755|1755|1756|1755|1756.5|1756|1755|1755|3123
1742566500000|2025-03-21 14:15:00|1755.5|1755.5|1756|1755.5|1756|1755.5|1755.5|1755|2514
1742566800000|2025-03-21 14:20:00|1756.5|1755|1755|1754.5|1756.5|1755|1755|1754.5|4129
1742567100000|2025-03-21 14:25:00|1755.5|1755|1755.5|1755|1755.5|1755|1755|1754.5|706
1742567400000|2025-03-21 14:30:00|1755|1754.5|1753.5|1753|1755.5|1755|1753.5|1753|6867
1742567700000|2025-03-21 14:35:00|1754|1753.5|1753.5|1753|1754|1753.5|1753|1752.5|4579
1742568000000|2025-03-21 14:40:00|1754|1753.5|1754.5|1754|1756|1755.5|1754|1753|5324
1742568300000|2025-03-21 14:45:00|1755|1754.5|1755|1754.5|1756|1755.5|1755|1754.5|7691
1742568600000|2025-03-21 14:50:00|1755.5|1755|1757.5|1757|1757.5|1757|1755|1754.5|3431
1742568900000|2025-03-21 14:55:00|1757|1756.5|1756.5|1756|1757.5|1757|1756|1755.5|5255
1742569200000|2025-03-21 15:00:00|1757|1756.5|1756|1755.5|1757|1756.5|1755.5|1755|10464
1742569500000|2025-03-21 15:05:00|1756.5|1756|1756.5|1756|1757|1756.5|1755.5|1755|7302
1742569800000|2025-03-21 15:10:00||1755.5||1756||1756||1755.5|3047
1742570100000|2025-03-21 15:15:00|1757|1756.5|1756|1755.5|1757.5|1757|1755.5|1755|4526
1742570400000|2025-03-21 15:20:00|1755.5|1755|1757|1756.5|1757|1756.5|1755.5|1755|4632
1742570700000|2025-03-21 15:25:00|1757.5|1757|1757.5|1757|1758|1757.5|1757.5|1757|1621
1742571000000|2025-03-21 15:30:00|1758.5|1758|1758|1757.5|1760|1759.5|1758|1757.5|4687
1742571300000|2025-03-21 15:35:00|||||||||2649
1742571600000|2025-03-21 15:40:00|1758.5|1758|1760.5|1760|1761.5|1761|1758.5|1758|11312
1742571900000|2025-03-21 15:45:00|1760|1759.5|1760.5|1760|1761|1760.5|1760|1759.5|2789
1742572200000|2025-03-21 15:50:00|1760|1759.5|1759|1758.5|1760.5|1760|1759|1758.5|12532
1742572500000|2025-03-21 15:55:00|1758.5|1758|1758|1757|1758.5|1758.5|1757.5|1757|4930
1742572800000|2025-03-21 16:00:00|1758.5|1757.5|1757|1756.5|1759.5|1758.5|1755.5|1754.5|8428
1742573100000|2025-03-21 16:05:00|1757.5|1756|1758.5|1758|1759|1758.5|1757.5|1756|10359
1742573400000|2025-03-21 16:10:00|1759|1758.5|1758.5|1758|1759|1758.5|1758|1757.5|4730
1742573700000|2025-03-21 16:15:00|1758|1757.5|1758.5|1758|1759|1758.5|1757|1756.5|7803
1742574000000|2025-03-21 16:20:00|1758|1757.5|1758|1757.5|1758|1757.5|1757.5|1757|592
1742574300000|2025-03-21 16:25:00|1758.5|1758|1758.5|1758|1758.5|1758|1757.5|1757|7966
1742803200000|2025-03-24 08:00:00|1760|1759|1763|1762|1763|1762.5|1758|1757|6027
1742803500000|2025-03-24 08:05:00|1763.5|1762.5|1761|1760|1764.5|1763.5|1760.5|1759.5|6968
1742803800000|2025-03-24 08:10:00|1760.5|1759.5|1761|1760.5|1761.5|1761|1759.5|1759|9893
1742804100000|2025-03-24 08:15:00|1761.5|1760|1762|1761.5|1762.5|1761.5|1760|1759|6039
1742804400000|2025-03-24 08:20:00|1761|1760.5|1760.5|1759.5|1762|1761.5|1759.5|1759|9447
1742804700000|2025-03-24 08:25:00|1761|1760|1759.5|1759|1761|1760|1759.5|1758.5|4341
1742805000000|2025-03-24 08:30:00|1759|1758.5|1758|1757.5|1761|1760.5|1757.5|1757|6118
1742805300000|2025-03-24 08:35:00|1757|1756.5|1759|1758.5|1759.5|1759|1757|1756.5|4596
1742805600000|2025-03-24 08:40:00|1759.5|1759|1762|1761.5|1762|1761.5|1759|1758.5|5591
1742805900000|2025-03-24 08:45:00|1762.5|1762|1764|1763|1764|1763.5|1760|1759|11792
1742806200000|2025-03-24 08:50:00|1763.5|1763.5|1764|1763|1764.5|1764|1763.5|1762.5|4419
1742806500000|2025-03-24 08:55:00|1763.5|1763.5|1765|1764|1765.5|1765|1763.5|1763|3543
1742806800000|2025-03-24 09:00:00|1765.5|1764.5|1764|1763.5|1766|1765.5|1764|1763.5|2763
1742807100000|2025-03-24 09:05:00|1765|1764|1764.5|1763.5|1766|1765.5|1764|1763.5|3612
1742807400000|2025-03-24 09:10:00|1764|1764|1764|1763.5|1765.5|1765|1763.5|1763|5841
1742807700000|2025-03-24 09:15:00|1764.5|1764|1763.5|1763|1765|1764.5|1762.5|1762|8988
1742808000000|2025-03-24 09:20:00|1764|1763.5|1762.5|1762|1764|1763.5|1762.5|1761.5|8953
1742808300000|2025-03-24 09:25:00|1762|1761.5|1763|1762.5|1763.5|1763|1762|1761.5|9000
1742808600000|2025-03-24 09:30:00|1763.5|1763|1761|1760.5|1764|1763|1761|1760.5|13047
1742808900000|2025-03-24 09:35:00|1761.5|1761|1763|1762.5|1763.5|1763|1760|1759.5|8639
1742809200000|2025-03-24 09:40:00|1763.5|1763|1764|1763|1765|1764.5|1763.5|1762.5|3891
1742809500000|2025-03-24 09:45:00|1763.5|1762.5|1760.5|1760|1763.5|1762.5|1760.5|1760|14819
1742809800000|2025-03-24 09:50:00|1760|1759.5|1760|1759|1760|1759.5|1758|1757.5|8545
1742810100000|2025-03-24 09:55:00|1760.5|1759.5|1757|1756.5|1760.5|1759.5|1757|1756|4302
1742810400000|2025-03-24 10:00:00|1757.5|1756|1756.5|1756|1757.5|1756.5|1755|1754.5|1892
1742810700000|2025-03-24 10:05:00|1757|1756.5|1758|1757.5|1759|1758|1757|1756.5|4575
1742811000000|2025-03-24 10:10:00|1758.5|1758|1757|1756.5|1759|1758.5|1757|1756.5|4631
1742811300000|2025-03-24 10:15:00|1757.5|1757|1759|1758.5|1759.5|1758.5|1757.5|1757|2721
1742811600000|2025-03-24 10:20:00|1759.5|1759|1759|1758.5|1759.5|1759|1759|1758.5|2656
1742811900000|2025-03-24 10:25:00|1759.5|1759|1760.5|1760|1760.5|1760|1758.5|1758|8638
1742812200000|2025-03-24 10:30:00|1761|1760.5|1760.5|1760|1761.5|1761|1760|1759.5|7330
1742812500000|2025-03-24 10:35:00|1760|1759.5|1760.5|1760|1761.5|1761|1760|1759.5|3167
1742812800000|2025-03-24 10:40:00|1761|1759.5|1760.5|1760|1761|1760|1760|1759.5|5254
1742813100000|2025-03-24 10:45:00|1760|1759.5|1759.5|1759|1760.5|1760|1759|1758|6509
1742813400000|2025-03-24 10:50:00|1759|1758.5|1758.5|1758|1759.5|1759|1758|1757.5|2656
1742813700000|2025-03-24 10:55:00|1758|1757.5|1757.5|1757|1758.5|1758|1757.5|1757|4544
1742814000000|2025-03-24 11:00:00|1757|1756.5|1757.5|1757|1757.5|1757|1757|1756|3235
1742814300000|2025-03-24 11:05:00|1758|1757.5|1757.5|1756.5|1758|1757.5|1757|1756.5|3525
1742814600000|2025-03-24 11:10:00|1757|1757|1756.5|1756|1757.5|1757|1756.5|1756|4851
1742814900000|2025-03-24 11:15:00|1757|1756.5|1756|1755.5|1757|1756.5|1756|1755.5|5896
1742815200000|2025-03-24 11:20:00|1755.5|1755|1756.5|1756|1757|1756.5|1755.5|1755|4953
1742815500000|2025-03-24 11:25:00|1756|1755.5|1755.5|1755|1756|1755.5|1755|1754.5|3815
1742815800000|2025-03-24 11:30:00|1756|1755.5|1756.5|1756|1757.5|1756.5|1756|1755|4449
1742816100000|2025-03-24 11:35:00|1756|1755.5|1756|1755.5|1756.5|1756|1755.5|1755|1548
1742816400000|2025-03-24 11:40:00|1756.5|1756|1757|1756.5|1757.5|1757|1756.5|1756|4408
1742816700000|2025-03-24 11:45:00|1757.5|1757|1756.5|1756|1757.5|1757|1756.5|1756|2809
1742817000000|2025-03-24 11:50:00|1757|1756.5|1756.5|1755.5|1757|1756.5|1756|1755.5|4296
1742817300000|2025-03-24 11:55:00|1756|1756|1755|1754.5|1756|1756|1755|1754.5|1737
1742817600000|2025-03-24 12:00:00|1754.5|1754|1755|1754.5|1755.5|1755|1754|1753|6447
1742817900000|2025-03-24 12:05:00|1755.5|1755|1755|1754.5|1755.5|1755|1755|1754|3621
1742818200000|2025-03-24 12:10:00|1754.5|1754|1755.5|1755|1755.5|1755|1754.5|1754|3060
1742818500000|2025-03-24 12:15:00|1756|1755.5|1756|1755|1756.5|1756|1756|1755|1020
1742818800000|2025-03-24 12:20:00|1755.5|1755.5|1756.5|1756|1757|1756.5|1755.5|1755|7128
1742819100000|2025-03-24 12:25:00|1756|1755.5|1755|1754.5|1756|1755.5|1755|1754|1860
1742819400000|2025-03-24 12:30:00|1755.5|1755|1755|1754|1756|1755|1754|1753.5|3446
1742819700000|2025-03-24 12:35:00|1754.5|1754.5|1754.5|1754|1755|1754.5|1754.5|1754|1826
1742820000000|2025-03-24 12:40:00|1754|1753.5|1754|1753.5|1754.5|1754|1754|1753.5|5088
1742820300000|2025-03-24 12:45:00|1753.5|1753|1754|1753.5|1754|1753.5|1753.5|1753|2958
1742820600000|2025-03-24 12:50:00|1753.5|1753|1753.5|1753|1753.5|1753|1752.5|1752|2763
1742820900000|2025-03-24 12:55:00|1754|1753.5|1753.5|1753|1754|1753.5|1753|1752.5|5183
1742821200000|2025-03-24 13:00:00|1752.5|1752|1753|1752.5|1753|1752.5|1752|1751.5|3498
1742821500000|2025-03-24 13:05:00|1753.5|1753|1753.5|1753|1754|1753.5|1753.5|1753|1725
1742821800000|2025-03-24 13:10:00|1754|1753.5|1754|1753|1754|1753.5|1753|1752.5|4573
1742822100000|2025-03-24 13:15:00|1753.5|1753.5|1752.5|1752|1754|1753.5|1752.5|1751.5|2155
1742822400000|2025-03-24 13:20:00|1753|1752.5|1754|1753.5|1754|1753.5|1753|1752.5|4100
1742822700000|2025-03-24 13:25:00|1754.5|1754|1755|1754.5|1755|1754.5|1754.5|1754|3834
1742823000000|2025-03-24 13:30:00|1754.5|1754|1755|1754.5|1755.5|1755|1753.5|1753|7995
1742823300000|2025-03-24 13:35:00|1755.5|1755|1752|1751.5|1755.5|1755|1752|1751|9840
1742823600000|2025-03-24 13:40:00|1752.5|1752|1754|1753.5|1754.5|1753.5|1752.5|1752|4524
1742823900000|2025-03-24 13:45:00|1753.5|1753|1751.5|1750.5|1754|1753.5|1751|1750.5|9483
1742824200000|2025-03-24 13:50:00|1751|1750|1751|1750.5|1752|1751.5|1750|1749.5|8713
1742824500000|2025-03-24 13:55:00|1751.5|1751|1751.5|1751|1752.5|1751.5|1751|1750.5|5680
1742824800000|2025-03-24 14:00:00|1752|1751.5|1754|1753.5|1754|1753.5|1751.5|1751|6968
1742825100000|2025-03-24 14:05:00|1753.5|1753|1754.5|1754|1755|1754.5|1753.5|1753|4789
1742825400000|2025-03-24 14:10:00|1755|1754.5|1754.5|1753.5|1756|1755|1754.5|1753.5|4732
1742825700000|2025-03-24 14:15:00|1754|1754|1754|1753.5|1755|1754|1753.5|1753|4076
1742826000000|2025-03-24 14:20:00|1755|1754.5|1757|1756.5|1757|1756.5|1754|1753.5|11199
1742826300000|2025-03-24 14:25:00|1757.5|1757|1757|1756.5|1757.5|1757|1756.5|1755.5|8135
1742826600000|2025-03-24 14:30:00|1756.5|1756|1757.5|1757|1758|1757.5|1756|1755.5|9106
1742826900000|2025-03-24 14:35:00|1757|1756.5|1757|1756|1757.5|1756.5|1756|1755.5|7469
1742827200000|2025-03-24 14:40:00|1757.5|1756.5|1757.5|1757|1757.5|1757|1756.5|1756|6500
1742827500000|2025-03-24 14:45:00|1757|1756.5|1758.5|1758|1759|1758.5|1757|1756.5|11872
1742827800000|2025-03-24 14:50:00|1758|1757.5|1758|1757|1758|1757.5|1757.5|1757|4760
1742828100000|2025-03-24 14:55:00|1757.5|1757.5|1755|1754.5|1757.5|1757.5|1755|1754.5|6685
1742828400000|2025-03-24 15:00:00|1755.5|1755|1753|1752.5|1755.5|1755|1751|1750.5|12525
1742828700000|2025-03-24 15:05:00|1752.5|1752|1751|1750.5|1752.5|1752|1751|1750.5|6491
1742829000000|2025-03-24 15:10:00|1751.5|1751|1751|1750|1751.5|1751|1750|1749.5|7417
1742829300000|2025-03-24 15:15:00|1750.5|1749.5|1750|1749.5|1751|1750.5|1750|1749.5|3823
1742829600000|2025-03-24 15:20:00|1750.5|1750|1750|1749.5|1751|1750.5|1750|1749.5|5459
1742829900000|2025-03-24 15:25:00|1749.5|1749|1750.5|1749.5|1750.5|1750|1749|1748.5|3912
1742830200000|2025-03-24 15:30:00|1750|1750|1751.5|1751|1751.5|1751|1750|1749.5|5010
1742830500000|2025-03-24 15:35:00|1751|1750.5|1752.5|1752|1753|1752.5|1751|1750.5|4623
1742830800000|2025-03-24 15:40:00|1752|1751.5|1751.5|1751|1752|1751.5|1751.5|1751|2314
1742831100000|2025-03-24 15:45:00|1751|1750.5|1749.5|1749|1751|1750.5|1749.5|1749|4800
1742831400000|2025-03-24 15:50:00|1750|1749.5|1751|1750.5|1751.5|1751|1750|1749.5|4386
1742831700000|2025-03-24 15:55:00|1750.5|1750|1750.5|1750|1751.5|1751|1750|1749.5|6569
1742832000000|2025-03-24 16:00:00|1751|1750.5|1750.5|1750|1751.5|1751|1750.5|1750|1990
1742832300000|2025-03-24 16:05:00|1751|1750.5|1751|1750.5|1751|1750.5|1751|1750.5|2272
1742832600000|2025-03-24 16:10:00|||||||||1861
1742832900000|2025-03-24 16:15:00|1751.5|1751|1751.5|1751|1751.5|1751|1751|1750.5|5046
1742833200000|2025-03-24 16:20:00|1751|1750.5|1752|1751.5|1752|1751.5|1751|1750.5|2193
1742833500000|2025-03-24 16:25:00|1751.5|1751|1753|1752|1753|1752.5|1751.5|1751|14313
1742889600000|2025-03-25 08:00:00|1758.5|1758|1763.5|1762|1764|1762.5|1758|1757.5|7656
1742889900000|2025-03-25 08:05:00|1764|1762.5|1762|1761|1765|1763.5|1761|1760.5|5164
1742890200000|2025-03-25 08:10:00|1761.5|1760.5|1763|1762|1765|1764|1761.5|1760.5|2898
1742890500000|2025-03-25 08:15:00|1762.5|1762.5|1763.5|1762.5|1764.5|1764|1762|1761.5|4726
1742890800000|2025-03-25 08:20:00|1764|1763|1767.5|1766.5|1767.5|1766.5|1764|1763|5963
1742891100000|2025-03-25 08:25:00|1767|1766|1768|1767.5|1769|1768|1767|1766|6902
1742891400000|2025-03-25 08:30:00|1767.5|1767|1766.5|1766|1768|1767|1766|1765.5|6526
1742891700000|2025-03-25 08:35:00|1766|1765.5|1766.5|1765.5|1767|1766.5|1764.5|1764|9513
1742892000000|2025-03-25 08:40:00|1766|1766|1767.5|1766.5|1768|1767.5|1766|1765|4740
1742892300000|2025-03-25 08:45:00|1768|1767|1769|1768|1770|1769.5|1768|1766.5|7301
1742892600000|2025-03-25 08:50:00|1768|1767.5|1768|1767|1768.5|1768|1767|1766.5|5419
1742892900000|2025-03-25 08:55:00|1767.5|1767.5|1767.5|1767|1768|1767.5|1767|1766.5|5047
1742893200000|2025-03-25 09:00:00|1768|1766.5|1768|1767.5|1768|1767.5|1766.5|1765.5|5862
1742893500000|2025-03-25 09:05:00|1768.5|1768|1765.5|1765|1768.5|1768|1765.5|1765|5963
1742893800000|2025-03-25 09:10:00|1766|1765.5|1767.5|1766.5|1767.5|1766.5|1765|1764.5|5531
1742894100000|2025-03-25 09:15:00|1768|1767|1769.5|1769|1769.5|1769|1768|1767|4521
1742894400000|2025-03-25 09:20:00|1770|1769.5|1769|1768|1770|1769.5|1768.5|1768|5764
1742894700000|2025-03-25 09:25:00|1768.5|1767.5|1768|1767.5|1769|1768|1768|1767.5|4873
1742895000000|2025-03-25 09:30:00|1767.5|1767|1769|1768.5|1770|1769.5|1767.5|1767|20201
1742895300000|2025-03-25 09:35:00|1769.5|1769|1770|1769.5|1770|1769.5|1768.5|1768|6258
1742895600000|2025-03-25 09:40:00|1770.5|1770|1768|1767.5|1771|1770.5|1767.5|1767|5467
1742895900000|2025-03-25 09:45:00|1768.5|1767|1766.5|1766|1768.5|1767|1765|1764.5|4633
1742896200000|2025-03-25 09:50:00|1766|1765.5|1765.5|1765|1767|1766.5|1765.5|1765|5981
1742896500000|2025-03-25 09:55:00|1765|1764.5|1766.5|1766|1766.5|1766|1764.5|1763.5|2784
1742896800000|2025-03-25 10:00:00|1767|1766.5|1770|1769.5|1770|1769.5|1767|1766.5|10876
1742897100000|2025-03-25 10:05:00|1769.5|1769|1770|1769.5|1770|1769.5|1768|1767.5|2983
1742897400000|2025-03-25 10:10:00|1769.5|1769|1772.5|1772|1772.5|1772|1769.5|1769|10233
1742897700000|2025-03-25 10:15:00|1773|1772.5|1772|1771.5|1773.5|1772.5|1772|1771.5|7715
1742898000000|2025-03-25 10:20:00|1772.5|1772|1774|1773.5|1774|1773.5|1772.5|1772|3178
1742898300000|2025-03-25 10:25:00|1774.5|1774|1775.5|1775|1776.5|1776|1774.5|1774|4033
1742898600000|2025-03-25 10:30:00|1775|1774.5|1775|1774.5|1775.5|1775|1775|1774.5|14909
1742898900000|2025-03-25 10:35:00|1774.5|1774|1773.5|1773|1774.5|1774|1773.5|1773|1623
1742899200000|2025-03-25 10:40:00|1773|1772.5|1773.5|1773|1775.5|1775|1773|1772.5|5032
1742899500000|2025-03-25 10:45:00|1774|1772.5|1773|1772.5|1774|1772.5|1772.5|1772|4624
1742899800000|2025-03-25 10:50:00|1773.5|1773|1773.5|1772.5|1773.5|1773|1773|1772.5|5090
1742900100000|2025-03-25 10:55:00|1773|1772|1772.5|1772|1773|1772.5|1772|1771.5|3858
1742900400000|2025-03-25 11:00:00|1772|1771.5|1773|1772.5|1773|1772.5|1772|1771.5|3016
1742900700000|2025-03-25 11:05:00|1772.5|1772|1773|1772.5|1773|1772.5|1772.5|1772|3607
1742901000000|2025-03-25 11:10:00|1772.5|1772|1772.5|1772|1773.5|1772.5|1771.5|1771|5677
1742901300000|2025-03-25 11:15:00|1772|1771.5|1771.5|1771|1772.5|1771.5|1771.5|1771|3179
1742901600000|2025-03-25 11:20:00|1772|1771.5|1772.5|1772|1773|1772.5|1772|1771|5670
1742901900000|2025-03-25 11:25:00|1773|1772.5|1772.5|1772|1773|1772.5|1772.5|1772|2180
1742902200000|2025-03-25 11:30:00|1773|1772.5|1772.5|1771.5|1773|1772.5|1772|1771.5|4705
1742902500000|2025-03-25 11:35:00|1772|1772|1772|1771.5|1772.5|1772|1772|1771.5|624
1742902800000|2025-03-25 11:40:00|1771.5|1771|1771|1770.5|1771.5|1771|1771|1770|3883
1742903100000|2025-03-25 11:45:00|1771.5|1771|1772|1771.5|1772.5|1772|1771.5|1771|4046
1742903400000|2025-03-25 11:50:00|1771.5|1771|1771.5|1770.5|1771.5|1771|1771.5|1770.5|1553
1742903700000|2025-03-25 11:55:00|1771|1770|1771|1770|1771.5|1770.5|1770.5|1770|1876
1742904000000|2025-03-25 12:00:00|1771.5|1770.5|1773|1772.5|1773|1772.5|1771.5|1770.5|6090
1742904300000|2025-03-25 12:05:00|1773.5|1772|1772|1771.5|1773.5|1772|1772|1771.5|2757
1742904600000|2025-03-25 12:10:00|1771.5|1771|1771|1770.5|1771.5|1771|1771|1770.5|205
1742904900000|2025-03-25 12:15:00|1770.5|1770|1770|1769.5|1770.5|1770|1770|1769.5|2790
1742905200000|2025-03-25 12:20:00|1769.5|1769|1769.5|1769|1770|1769.5|1769|1768.5|1589
1742905500000|2025-03-25 12:25:00|1770|1769.5|1769|1768.5|1770|1769.5|1768.5|1768|3899
1742905800000|2025-03-25 12:30:00|1768.5|1768|1768.5|1768|1769|1768.5|1768.5|1768|1533
1742906100000|2025-03-25 12:35:00|1769|1767.5|1769|1768.5|1769.5|1769|1768.5|1767.5|3833
1742906400000|2025-03-25 12:40:00|1769.5|1769|1770.5|1770|1770.5|1770|1769.5|1769|2252
1742906700000|2025-03-25 12:45:00|1770|1769.5|1770|1769.5|1770|1769.5|1770|1769.5|230
1742907000000|2025-03-25 12:50:00|1769|1768.5|1768|1767.5|1769|1768.5|1768|1767.5|2013
1742907300000|2025-03-25 12:55:00|1767.5|1767|1768.5|1768|1768.5|1768|1767.5|1767|1515
1742907600000|2025-03-25 13:00:00|1768|1767.5|1768|1767.5|1768.5|1768|1767.5|1767|4276
1742907900000|2025-03-25 13:05:00|1767.5|1767|1767.5|1767|1767.5|1767|1767.5|1767|633
1742908200000|2025-03-25 13:10:00|1767|1766.5|1767|1766.5|1767.5|1767|1767|1766.5|4782
1742908500000|2025-03-25 13:15:00|1766.5|1766|1767|1766.5|1767|1766.5|1766.5|1766|1884
1742908800000|2025-03-25 13:20:00|1766.5|1766|1767.5|1767|1767.5|1767|1766.5|1766|2099
1742909100000|2025-03-25 13:25:00|1767|1766.5|1767|1766.5|1767.5|1767|1767|1766.5|509
1742909400000|2025-03-25 13:30:00|1767.5|1767|1766.5|1766|1769.5|1768.5|1766.5|1766|3586
1742909700000|2025-03-25 13:35:00|1767|1766.5|1766.5|1766|1767.5|1767|1766|1765.5|7677
1742910000000|2025-03-25 13:40:00|1766|1765.5|1767|1766|1768|1767|1766|1765.5|2418
1742910300000|2025-03-25 13:45:00|1767.5|1766.5|1769|1768.5|1770|1769.5|1767.5|1766.5|7401
1742910600000|2025-03-25 13:50:00|1769.5|1769|1767.5|1767|1769.5|1769|1767.5|1767|5505
1742910900000|2025-03-25 13:55:00|1768|1767.5|1766.5|1766|1768|1767.5|1766.5|1766|3539
1742911200000|2025-03-25 14:00:00|1766|1765.5|1768.5|1767.5|1769|1768.5|1766|1765.5|5775
1742911500000|2025-03-25 14:05:00|1768|1768|1768|1767.5|1769|1768.5|1767.5|1767|5583
1742911800000|2025-03-25 14:10:00|1768.5|1768|1768|1767.5|1769|1768.5|1767.5|1767|5328
1742912100000|2025-03-25 14:15:00|1767.5|1767|1767.5|1767|1768|1767|1767.5|1767|1257
1742912400000|2025-03-25 14:20:00|1768|1767.5|1768|1767.5|1768|1767.5|1767.5|1767|2535
1742912700000|2025-03-25 14:25:00|1767.5|1767|1766.5|1766|1768|1767.5|1766.5|1766|2420
1742913000000|2025-03-25 14:30:00|1767|1766.5|1768.5|1768|1768.5|1768|1767|1766|2302
1742913300000|2025-03-25 14:35:00|1768|1767.5|1768|1767.5|1768.5|1767.5|1768|1767.5|1048
1742913600000|2025-03-25 14:40:00|1768.5|1768|1768.5|1768|1768.5|1768|1768.5|1768|1780
1742913900000|2025-03-25 14:45:00|1769|1768.5|1768.5|1768|1769|1768.5|1768|1767.5|10492
1742914200000|2025-03-25 14:50:00|1768|1767.5|1766.5|1765.5|1768|1767.5|1765.5|1765|10814
1742914500000|2025-03-25 14:55:00|1766|1765|1765|1764.5|1766|1765.5|1764|1763.5|7913
1742914800000|2025-03-25 15:00:00|1765.5|1765|1766|1765.5|1766.5|1766|1765|1764.5|2842
1742915100000|2025-03-25 15:05:00|1766.5|1766|1767|1766.5|1767|1766.5|1766.5|1765.5|8093
1742915400000|2025-03-25 15:10:00|1766.5|1766|1767|1766.5|1767|1766.5|1766.5|1766|6463
1742915700000|2025-03-25 15:15:00|1766.5|1766|1766.5|1766|1766.5|1766|1766|1765.5|3579
1742916000000|2025-03-25 15:20:00|1766|1765.5|1766.5|1766|1767|1766.5|1766|1765.5|1991
1742916300000|2025-03-25 15:25:00|||||||||82
1742916600000|2025-03-25 15:30:00|1766|1765.5|1767|1766.5|1767|1766.5|1766|1765.5|4061
1742916900000|2025-03-25 15:35:00|1766.5|1766|1767.5|1767|1767.5|1767|1766.5|1766|2652
1742917200000|2025-03-25 15:40:00|1768|1767.5|1768|1767.5|1768|1767.5|1768|1767.5|723
1742917500000|2025-03-25 15:45:00|1768.5|1768|1768.5|1768|1769|1768|1768|1767.5|561
1742917800000|2025-03-25 15:50:00|1769|1768.5|1769|1768.5|1769.5|1769|1769|1768|2777
1742918100000|2025-03-25 15:55:00|1769.5|1769|1769|1768.5|1769.5|1769|1769|1768.5|1141
1742918400000|2025-03-25 16:00:00|1769.5|1769|1768.5|1768|1769.5|1769|1768.5|1768|2750
1742918700000|2025-03-25 16:05:00|1769|1768.5|1770.5|1770|1770.5|1770|1769|1768.5|680
1742919000000|2025-03-25 16:10:00|1770|1769.5|1770|1769.5|1770|1769.5|1770|1769.5|3213
1742919300000|2025-03-25 16:15:00|1771|1770.5|1770|1769.5|1771|1770.5|1770|1769.5|2991
1742919600000|2025-03-25 16:20:00|1770.5|1770|1771.5|1771|1771.5|1771|1770.5|1770|729
1742919900000|2025-03-25 16:25:00|1771|1770.5|1772|1771.5|1772|1771.5|1771|1770.5|5190
1742976000000|2025-03-26 08:00:00|1776|1774|1775|1774|1781|1780.5|1775|1774|11235
1742976300000|2025-03-26 08:05:00|1776|1775.5|1773.5|1773|1776|1775.5|1772.5|1772|12422
1742976600000|2025-03-26 08:10:00|1774|1773.5|1776.5|1776|1777|1776|1774|1773.5|4319
1742976900000|2025-03-26 08:15:00|1778|1777|1778.5|1778|1779|1778.5|1776|1775.5|8255
1742977200000|2025-03-26 08:20:00|1779|1778.5|1779.5|1779|1781|1780.5|1779|1778.5|10118
1742977500000|2025-03-26 08:25:00|1779|1778.5|1779.5|1778.5|1780|1779.5|1779|1778.5|4139
1742977800000|2025-03-26 08:30:00|1780|1779|1782.5|1782|1783.5|1783|1780|1779|3144
1742978100000|2025-03-26 08:35:00|1783|1782.5|1782|1781.5|1783|1782.5|1781|1780.5|4077
1742978400000|2025-03-26 08:40:00|1782.5|1782|1781.5|1781|1783.5|1783|1781.5|1780.5|3530
1742978700000|2025-03-26 08:45:00|1781|1780.5|1780|1779|1781.5|1781|1779|1778.5|1886
1742979000000|2025-03-26 08:50:00|1779.5|1779.5|1779.5|1778.5|1780|1779.5|1778.5|1778|8396
1742979300000|2025-03-26 08:55:00|1780|1779|1776.5|1776|1780|1779.5|1776.5|1776|3345
1742979600000|2025-03-26 09:00:00|1776|1775.5|1772.5|1771.5|1776.5|1776|1772|1771.5|7611
1742979900000|2025-03-26 09:05:00|1773|1772|1774.5|1774|1776|1775|1773|1772|3933
1742980200000|2025-03-26 09:10:00|1775|1774.5|1774.5|1773.5|1776.5|1776|1774|1773.5|3741
1742980500000|2025-03-26 09:15:00|1774|1774|1773.5|1773|1775|1774.5|1773|1772|7661
1742980800000|2025-03-26 09:20:00|1774|1773.5|1774.5|1774|1774.5|1774|1773.5|1773|2375
1742981100000|2025-03-26 09:25:00|1775|1774.5|1775.5|1775|1776.5|1776|1775|1774.5|3321
1742981400000|2025-03-26 09:30:00|1776|1775.5|1776.5|1776|1777|1776.5|1775.5|1775|4165
1742981700000|2025-03-26 09:35:00|1777|1776.5|1776|1775.5|1777|1776.5|1775.5|1775|3611
1742982000000|2025-03-26 09:40:00|1775.5|1775|1777.5|1777|1777.5|1777|1775.5|1775|5661
1742982300000|2025-03-26 09:45:00|1777|1776.5|1778.5|1778|1778.5|1778|1777|1776.5|3561
1742982600000|2025-03-26 09:50:00|1778|1777.5|1779|1778.5|1779|1778.5|1777.5|1777|2425
1742982900000|2025-03-26 09:55:00|1779.5|1779|1779|1778.5|1779.5|1779|1778.5|1778|1403
1742983200000|2025-03-26 10:00:00|1779.5|1779|1779|1778|1779.5|1779|1778|1777.5|6293
1742983500000|2025-03-26 10:05:00|1779.5|1778.5|1778.5|1778|1779.5|1779|1778.5|1778|2028
1742983800000|2025-03-26 10:10:00|1779|1778.5|1777.5|1777|1779|1778.5|1777.5|1777|10824
1742984100000|2025-03-26 10:15:00|1778|1777.5|1776.5|1776|1778.5|1777.5|1776.5|1776|3514
1742984400000|2025-03-26 10:20:00|1777|1776.5|1775.5|1775|1777|1776.5|1775.5|1775|3873
1742984700000|2025-03-26 10:25:00|1775|1774.5|1774|1773.5|1775|1774.5|1774|1773.5|2610
1742985000000|2025-03-26 10:30:00|1774.5|1774|1775|1774.5|1775.5|1775|1774|1773.5|10624
1742985300000|2025-03-26 10:35:00|1774.5|1774|1774.5|1774|1775|1774.5|1774.5|1773.5|8887
1742985600000|2025-03-26 10:40:00|1775|1774.5|1775|1774.5|1776|1775|1775|1774.5|3462
1742985900000|2025-03-26 10:45:00|1775.5|1774|1775.5|1775|1775.5|1775|1774.5|1774|2928
1742986200000|2025-03-26 10:50:00|1775|1774.5|1775.5|1775|1775.5|1775|1775|1774.5|2699
1742986500000|2025-03-26 10:55:00|1776|1775.5|1776|1775.5|1776|1775.5|1775.5|1775|881
1742986800000|2025-03-26 11:00:00|1775.5|1775|1774|1773.5|1775.5|1775|1774|1773.5|4378
1742987100000|2025-03-26 11:05:00|1774.5|1774|1774|1773.5|1775|1774|1774|1773.5|2237
1742987400000|2025-03-26 11:10:00|1774.5|1774|1774|1773.5|1774.5|1774|1774|1773.5|2617
1742987700000|2025-03-26 11:15:00|1774.5|1774|1774.5|1774|1775|1774.5|1774.5|1774|952
1742988000000|2025-03-26 11:20:00|1774|1773.5|1773.5|1773|1774|1773.5|1773.5|1773|2215
1742988300000|2025-03-26 11:25:00|1773|1772.5|1772.5|1772|1773|1772.5|1772.5|1772|554
1742988600000|2025-03-26 11:30:00|||||||||956
1742988900000|2025-03-26 11:35:00|1772|1771.5|1772.5|1772|1772.5|1772|1772|1771.5|1757
1742989200000|2025-03-26 11:40:00|1771.5|1771|1772.5|1772|1772.5|1772|1771.5|1771|4916
1742989500000|2025-03-26 11:45:00|1772|1771.5|1772.5|1772|1772.5|1772|1772|1771.5|935
1742989800000|2025-03-26 11:50:00|1772|1771.5|1772|1771.5|1772.5|1771.5|1772|1771.5|1327
1742990100000|2025-03-26 11:55:00|1771.5|1771|1771.5|1771|1771.5|1771|1771|1770.5|4640
1742990400000|2025-03-26 12:00:00|1771|1770.5|1770.5|1770|1771|1770.5|1770.5|1770|1147
1742990700000|2025-03-26 12:05:00|1771|1770.5|1771|1770.5|1772|1771.5|1771|1770.5|3090
1742991000000|2025-03-26 12:10:00|1771.5|1771|1772|1771.5|1772|1771.5|1771.5|1771|2528
1742991300000|2025-03-26 12:15:00|1772.5|1772|1772.5|1772|1773|1772.5|1772.5|1772|3542
1742991600000|2025-03-26 12:20:00|1773|1772.5|1772.5|1772|1773|1772.5|1772.5|1772|786
1742991900000|2025-03-26 12:25:00|||||||||539
1742992200000|2025-03-26 12:30:00||1771.5||1772||1772||1771.5|463
1742992500000|2025-03-26 12:35:00|1773|1772.5|1773|1772.5|1773|1772.5|1773|1772.5|1036
1742992800000|2025-03-26 12:40:00|1773.5|1773|1774.5|1774|1774.5|1774|1773.5|1773|5586
1742993100000|2025-03-26 12:45:00|1774|1773.5|1774|1773.5|1774|1773.5|1774|1773.5|1102
1742993400000|2025-03-26 12:50:00|1773.5|1773|1771.5|1771|1773.5|1773|1771|1770.5|5373
1742993700000|2025-03-26 12:55:00|1772|1771.5|1770.5|1770|1772.5|1772|1770.5|1770|4217
1742994000000|2025-03-26 13:00:00|1770|1769.5|1769|1768.5|1770.5|1770|1769|1768.5|7130
1742994300000|2025-03-26 13:05:00|1769.5|1769|1772|1771.5|1772.5|1772|1769.5|1769|4813
1742994600000|2025-03-26 13:10:00|1772.5|1772|1773|1772.5|1773|1772.5|1772|1771.5|4556
1742994900000|2025-03-26 13:15:00|1772.5|1772|1772|1771.5|1772.5|1772|1772|1771.5|2450
1742995200000|2025-03-26 13:20:00|1772.5|1772|1773|1772.5|1773|1772.5|1772.5|1772|2332
1742995500000|2025-03-26 13:25:00|1772.5|1772|1772|1771.5|1772.5|1772|1772|1771.5|2598
1742995800000|2025-03-26 13:30:00|1772.5|1772|1775|1774.5|1775.5|1775|1772.5|1772|6284
1742996100000|2025-03-26 13:35:00|1775.5|1775|1775|1774.5|1776.5|1775.5|1774.5|1774|15732
1742996400000|2025-03-26 13:40:00|1774.5|1774|1775|1774.5|1775.5|1775|1774.5|1774|3316
1742996700000|2025-03-26 13:45:00|1775.5|1775|1774.5|1774|1775.5|1775|1774.5|1774|3062
1742997000000|2025-03-26 13:50:00|1775|1774.5|1777|1776.5|1777|1776.5|1775|1774.5|3887
1742997300000|2025-03-26 13:55:00|1777.5|1777|1776.5|1776|1778|1777.5|1776.5|1776|5773
1742997600000|2025-03-26 14:00:00|1777|1776.5|1777|1776.5|1777.5|1777|1776|1775.5|9967
1742997900000|2025-03-26 14:05:00|1776.5|1776|1774.5|1774|1777|1776.5|1774.5|1774|8128
1742998200000|2025-03-26 14:10:00|1775|1774.5|1776|1775.5|1776.5|1776|1774.5|1774|4154
1742998500000|2025-03-26 14:15:00|1775.5|1775|1775.5|1775|1776.5|1776|1775|1774.5|6260
1742998800000|2025-03-26 14:20:00|1776|1775.5|1778|1777.5|1778.5|1778|1776|1775|6769
1742999100000|2025-03-26 14:25:00|1777.5|1777|1777.5|1777|1778|1777|1777|1776.5|3749
1742999400000|2025-03-26 14:30:00|1777|1776.5|1777|1776.5|1777.5|1777|1776.5|1775.5|2423
1742999700000|2025-03-26 14:35:00|1776.5|1776|1776.5|1776|1777.5|1777|1776.5|1776|4934
1743000000000|2025-03-26 14:40:00|1776|1775.5|1776|1775.5|1777|1776.5|1775.5|1775|8329
1743000300000|2025-03-26 14:45:00|1775.5|1775|1777.5|1776.5|1777.5|1776.5|1775.5|1775|7438
1743000600000|2025-03-26 14:50:00|1778|1777|1776|1775.5|1778|1777.5|1776|1775.5|2911
1743000900000|2025-03-26 14:55:00|1776.5|1776|1778.5|1778|1778.5|1778|1776|1776|7891
1743001200000|2025-03-26 15:00:00|1779|1778.5|1778.5|1778|1779|1778.5|1778|1777.5|10009
1743001500000|2025-03-26 15:05:00|1779|1778.5|1778.5|1778|1780|1779.5|1778.5|1778|4683
1743001800000|2025-03-26 15:10:00|1778|1777.5|1778|1777.5|1778.5|1778|1778|1777.5|3627
1743002100000|2025-03-26 15:15:00|1778.5|1778|1777.5|1777|1778.5|1778|1777.5|1777|862
1743002400000|2025-03-26 15:20:00|1777|1776.5|1778|1777.5|1778|1777.5|1777|1776.5|5425
1743002700000|2025-03-26 15:25:00|1777.5|1777|1777.5|1777|1778.5|1778|1777.5|1777|12914
1743003000000|2025-03-26 15:30:00|1778|1777.5|1778.5|1778|1779|1778.5|1778|1777.5|4753
1743003300000|2025-03-26 15:35:00|1779|1778.5|1779.5|1779|1779.5|1779|1778.5|1778|2451
1743003600000|2025-03-26 15:40:00|1779|1778.5|1779|1778.5|1779.5|1779|1778.5|1778|2990
1743003900000|2025-03-26 15:45:00|1779.5|1779|1780|1779.5|1780.5|1780|1779|1778.5|11329
1743004200000|2025-03-26 15:50:00|1779.5|1779|1779.5|1779|1780.5|1780|1779|1778.5|8963
1743004500000|2025-03-26 15:55:00|1780|1779.5|1780|1779.5|1781|1780.5|1780|1779.5|11962
1743004800000|2025-03-26 16:00:00|1779.5|1779|1778.5|1778|1780|1779.5|1778.5|1778|8419
1743005100000|2025-03-26 16:05:00|1779|1778.5|1776.5|1776|1779|1778.5|1776.5|1776|4422
1743005400000|2025-03-26 16:10:00|1777|1775.5|1776.5|1776|1777|1776|1776|1775.5|2984
1743005700000|2025-03-26 16:15:00|1777|1776.5|1777.5|1777|1778|1777.5|1777|1776.5|2925
1743006000000|2025-03-26 16:20:00|||||||||2583
1743006300000|2025-03-26 16:25:00|1778|1777.5|1778.5|1777.5|1778.5|1778|1777|1776.5|33684
1743062400000|2025-03-27 08:00:00|1778|1776|1780.5|1779.5|1781|1780.5|1777|1775.5|2879
1743062700000|2025-03-27 08:05:00|1781|1780|1777|1776|1781|1780|1776|1775.5|7663
1743063000000|2025-03-27 08:10:00|1777.5|1777|1779.5|1779|1780.5|1780|1777.5|1777|2734
1743063300000|2025-03-27 08:15:00|1780|1779.5|1782|1781|1783|1782|1780|1779.5|10099
1743063600000|2025-03-27 08:20:00|1781|1780.5|1782|1781|1783|1782.5|1781|1780.5|4321
1743063900000|2025-03-27 08:25:00|1782.5|1781.5|1784|1783|1784|1783|1782.5|1781.5|3424
1743064200000|2025-03-27 08:30:00|1783.5|1783.5|1782|1781|1783.5|1783.5|1781|1780.5|1279
1743064500000|2025-03-27 08:35:00|1781.5|1781.5|1785|1784|1785|1784|1781.5|1781|1791
1743064800000|2025-03-27 08:40:00|1785.5|1784.5|1785|1784.5|1787|1786|1784.5|1784|4161
1743065100000|2025-03-27 08:45:00|1784.5|1784|1785|1784|1785.5|1785|1784|1783.5|6519
1743065400000|2025-03-27 08:50:00|1784.5|1784.5|1785|1784|1785.5|1785|1784.5|1783.5|3327
1743065700000|2025-03-27 08:55:00|1784.5|1783.5|1785|1784.5|1785.5|1785|1784|1783.5|2259
1743066000000|2025-03-27 09:00:00|1784.5|1784|1784.5|1784|1784.5|1784|1783.5|1783|3547
1743066300000|2025-03-27 09:05:00|1784|1783.5|1784|1783.5|1784.5|1783.5|1783.5|1783|3991
1743066600000|2025-03-27 09:10:00|1783.5|1783|1784|1783|1784|1783.5|1783|1782.5|2497
1743066900000|2025-03-27 09:15:00|1784.5|1783.5|1784|1783.5|1786|1785.5|1784|1783|3465
1743067200000|2025-03-27 09:20:00|1784.5|1783|1784|1783.5|1784.5|1784|1783|1782.5|4371
1743067500000|2025-03-27 09:25:00|1783.5|1783|1783.5|1783|1784.5|1784|1783.5|1783|3131
1743067800000|2025-03-27 09:30:00|1784|1783.5|1783.5|1783|1784|1783.5|1783|1782.5|3118
1743068100000|2025-03-27 09:35:00|1784|1783.5|1782.5|1782|1784.5|1784|1782.5|1782|3996
1743068400000|2025-03-27 09:40:00|1783|1781.5|1782.5|1781.5|1783|1781.5|1782|1781.5|2003
1743068700000|2025-03-27 09:45:00|1782|1782|1782.5|1781.5|1783|1782|1782|1781|4187
1743069000000|2025-03-27 09:50:00|1783|1782|1782|1781.5|1783|1782|1782|1781|2469
1743069300000|2025-03-27 09:55:00|1782.5|1782|1783|1782.5|1783|1782.5|1782|1781.5|3972
1743069600000|2025-03-27 10:00:00|1783.5|1783|1784|1783.5|1784.5|1784|1783|1783|1633
1743069900000|2025-03-27 10:05:00|1784.5|1784|1785.5|1785|1785.5|1785|1783|1782.5|7485
1743070200000|2025-03-27 10:10:00|1784.5|1784|1782.5|1782|1785|1784.5|1782.5|1782|9477
1743070500000|2025-03-27 10:15:00|1782|1781.5|1781.5|1781|1782|1781.5|1781|1780.5|3423
1743070800000|2025-03-27 10:20:00|1782|1781.5|1783.5|1783|1784.5|1784|1782|1781.5|3794
1743071100000|2025-03-27 10:25:00|1784|1783.5|1784|1783.5|1785|1784|1784|1783|3488
1743071400000|2025-03-27 10:30:00|1784.5|1784|1784.5|1784|1785|1784.5|1784|1783.5|2285
1743071700000|2025-03-27 10:35:00||1783.5||1783.5||1783.5||1783.5|714
1743072000000|2025-03-27 10:40:00|1785|1784|1785|1784|1785|1784.5|1784.5|1783.5|3069
1743072300000|2025-03-27 10:45:00|1784.5|1784.5|1785.5|1785|1786|1785|1784.5|1784.5|2489
1743072600000|2025-03-27 10:50:00|1786|1785.5|1786|1785.5|1786.5|1786|1786|1785.5|1080
1743072900000|2025-03-27 10:55:00|1786.5|1786|1786|1785.5|1787|1786.5|1786|1785.5|798
1743073200000|2025-03-27 11:00:00|1786.5|1786|1786.5|1786|1786.5|1786|1786|1786|1286
1743073500000|2025-03-27 11:05:00|1787|1786.5|1785|1784.5|1787|1786.5|1785|1784.5|1141
1743073800000|2025-03-27 11:10:00|1784.5|1784|1784|1783.5|1784.5|1784|1784|1783|3524
1743074100000|2025-03-27 11:15:00|1784.5|1784|1785.5|1785|1785.5|1785|1784|1783.5|4074
1743074400000|2025-03-27 11:20:00|1785|1784.5|1784.5|1783.5|1785.5|1785|1784.5|1783.5|3477
1743074700000|2025-03-27 11:25:00|1784|1784|1784|1783.5|1784.5|1784|1784|1783.5|1399
1743075000000|2025-03-27 11:30:00|1784.5|1784|1784.5|1784|1785|1784.5|1784|1783.5|2933
1743075300000|2025-03-27 11:35:00|1785|1784.5|1785|1784.5|1785.5|1785|1784.5|1784.5|1200
1743075600000|2025-03-27 11:40:00|1784.5|1784|1784.5|1783.5|1785|1784.5|1784.5|1783.5|3416
1743075900000|2025-03-27 11:45:00|1784|1784|1785|1784|1785|1784.5|1784|1784|800
1743076200000|2025-03-27 11:50:00||1784.5||1784||1784.5||1784|726
1743076500000|2025-03-27 11:55:00|1785.5|1784.5|1785|1784.5|1785.5|1785|1785|1784.5|2821
1743076800000|2025-03-27 12:00:00|1785.5|1785|1785|1784.5|1785.5|1785|1785|1784.5|698
1743077100000|2025-03-27 12:05:00|1785.5|1785|1785.5|1784.5|1785.5|1785|1785|1784.5|184
1743077400000|2025-03-27 12:10:00|1786|1785|1787.5|1787|1787.5|1787|1786|1784.5|2246
1743077700000|2025-03-27 12:15:00|1787|1786.5|1786.5|1786|1787|1786.5|1786.5|1785.5|6739
1743078000000|2025-03-27 12:20:00|1787|1786.5|1788|1787.5|1788|1787.5|1787|1786.5|3271
1743078300000|2025-03-27 12:25:00|1788.5|1788|1788.5|1787.5|1788.5|1788|1788|1787|3051
1743078600000|2025-03-27 12:30:00|1789|1788|1790|1789|1790|1789.5|1788.5|1787.5|9747
1743078900000|2025-03-27 12:35:00|1791|1789.5|1791.5|1791|1792|1791|1791|1789.5|1150
1743079200000|2025-03-27 12:40:00|1792|1791.5|1793|1792.5|1793.5|1792.5|1792|1791.5|1583
1743079500000|2025-03-27 12:45:00|1792.5|1792|1793|1792.5|1793|1792.5|1792.5|1792|2519
1743079800000|2025-03-27 12:50:00|1793.5|1793|1793|1792|1793.5|1793|1792.5|1792|3242
1743080100000|2025-03-27 12:55:00|1792.5|1792.5|1792|1791|1792.5|1792.5|1791.5|1791|1206
1743080400000|2025-03-27 13:00:00|1792.5|1791.5|1792.5|1791.5|1793|1792|1791.5|1791|4683
1743080700000|2025-03-27 13:05:00|1792||1792||1792.5||1792||962
1743081000000|2025-03-27 13:10:00|1791.5|1791|1791|1790|1792|1791|1790.5|1790|1472
1743081300000|2025-03-27 13:15:00|1791.5|1790.5|1791.5|1790.5|1791.5|1791|1791|1790|1718
1743081600000|2025-03-27 13:20:00|1791|1791.5|1792.5|1792|1793|1792|1791|1791.5|945
1743081900000|2025-03-27 13:25:00|1792|1791.5|1793|1792.5|1794|1793.5|1792|1791.5|8097
1743082200000|2025-03-27 13:30:00|1793.5|1793|1794.5|1793.5|1794.5|1794|1793|1792.5|7253
1743082500000|2025-03-27 13:35:00|1795|1794|1796.5|1796|1797.5|1797|1795|1794|6361
1743082800000|2025-03-27 13:40:00|1797|1796.5|1796|1795|1797|1796.5|1796|1795|5039
1743083100000|2025-03-27 13:45:00|1796.5|1795.5|1798|1797|1798|1797|1796.5|1795.5|5242
1743083400000|2025-03-27 13:50:00|1797.5|1796.5|1797|1796.5|1797.5|1797|1796|1795.5|2870
1743083700000|2025-03-27 13:55:00|1796.5|1796|1797.5|1796.5|1797.5|1797|1796.5|1796|4103
1743084000000|2025-03-27 14:00:00|1796.5|1796|1796|1795.5|1796.5|1796|1796|1795|5135
1743084300000|2025-03-27 14:05:00|1796.5|1796|1795.5|1795|1796.5|1796|1795|1794.5|3286
1743084600000|2025-03-27 14:10:00|1796|1795.5|1795.5|1794.5|1796.5|1796|1795.5|1794.5|5626
1743084900000|2025-03-27 14:15:00|1795|1795|1795|1794.5|1795.5|1795|1795|1794.5|5024
1743085200000|2025-03-27 14:20:00|1795.5|1795|1797|1796.5|1797|1796.5|1795.5|1795|3799
1743085500000|2025-03-27 14:25:00|1797.5|1797|1797|1796|1797.5|1797|1796|1795.5|8330
1743085800000|2025-03-27 14:30:00|1796.5|1795.5|1796.5|1796|1796.5|1796|1795.5|1795|5001
1743086100000|2025-03-27 14:35:00|1796|1795.5|1795.5|1795|1796.5|1795.5|1795|1794.5|3591
1743086400000|2025-03-27 14:40:00|1796|1795.5|1795.5|1795|1796.5|1795.5|1795.5|1795|5151
1743086700000|2025-03-27 14:45:00|1796|1795.5|1797|1796|1797|1796|1795.5|1795|2472
1743087000000|2025-03-27 14:50:00|1796.5|1796.5|1797|1796.5|1797.5|1797|1796|1795.5|5118
1743087300000|2025-03-27 14:55:00|1796.5|1796|1799|1798.5|1799.5|1799|1796.5|1796|8788
1743087600000|2025-03-27 15:00:00|1799.5|1799|1798.5|1798|1799.5|1799|1798|1797.5|6605
1743087900000|2025-03-27 15:05:00|1798|1797.5|1798|1797.5|1798.5|1798|1797.5|1797|5737
1743088200000|2025-03-27 15:10:00|1798.5|1798|1798.5|1798|1799|1798.5|1798.5|1797.5|2782
1743088500000|2025-03-27 15:15:00|1799|1798.5|1799|1798.5|1799.5|1799|1799|1798.5|5738
1743088800000|2025-03-27 15:20:00|1799.5||1799||1799.5||1799||1602
1743089100000|2025-03-27 15:25:00|1798.5|1798|1798.5|1798|1798.5|1798|1798.5|1798|1014
1743089400000|2025-03-27 15:30:00|1798|1797.5|1797.5|1797|1798|1797.5|1797|1796.5|5111
1743089700000|2025-03-27 15:35:00|1797|1796.5|1797.5|1797|1798|1797.5|1797|1796.5|1621
1743090000000|2025-03-27 15:40:00|1797|1796.5|1795|1794.5|1797|1796.5|1795|1794.5|4916
1743090300000|2025-03-27 15:45:00|1794.5|1794|1791.5|1791|1794.5|1794|1791.5|1790.5|6834
1743090600000|2025-03-27 15:50:00|1791|1790.5|1790.5|1790|1791.5|1791|1790.5|1790|3857
1743090900000|2025-03-27 15:55:00|1790|1789.5|1791|1790|1791|1790|1789.5|1788.5|3928
1743091200000|2025-03-27 16:00:00|1791.5|1790.5|1791|1790.5|1791.5|1790.5|1790.5|1790|9955
1743091500000|2025-03-27 16:05:00|1791.5|1791|1793.5|1793|1793.5|1793|1791.5|1791|1434
1743091800000|2025-03-27 16:10:00|1793|1792.5|1792.5|1792|1793|1792.5|1792|1791.5|8629
1743092100000|2025-03-27 16:15:00|1792|1791.5|1791|1790.5|1792|1791.5|1791|1790.5|4360
1743092400000|2025-03-27 16:20:00|1790.5|1790|1791|1790.5|1791.5|1790.5|1790.5|1790|1522
1743092700000|2025-03-27 16:25:00|1790.5|1790|1790.5|1789.5|1790.5|1790|1790.5|1789.5|4735
1743148800000|2025-03-28 08:00:00|1793|1791|1802|1801|1802|1801|1791|1788.5|9831
1743149100000|2025-03-28 08:05:00|1801|1800|1802.5|1802|1803|1802|1799|1798|10939
1743149400000|2025-03-28 08:10:00|1803|1802.5|1803.5|1802.5|1805.5|1805|1801.5|1800.5|11859
1743149700000|2025-03-28 08:15:00|1803|1803|1805.5|1804.5|1806|1805.5|1803|1802.5|4598
1743150000000|2025-03-28 08:20:00|1805|1804|1802.5|1802|1805.5|1804|1801|1800.5|7631
1743150300000|2025-03-28 08:25:00|1803|1802.5|1804|1803|1804.5|1804|1803|1802|2782
1743150600000|2025-03-28 08:30:00|1804.5|1803.5|1801|1800.5|1804.5|1804|1801|1800|1922
1743150900000|2025-03-28 08:35:00|1801.5|1801|1801|1800.5|1801.5|1801|1799.5|1799|5323
1743151200000|2025-03-28 08:40:00|1801.5|1801|1803.5|1802.5|1804|1803.5|1801|1800|5908
1743151500000|2025-03-28 08:45:00|1803|1803|1803|1802.5|1804|1803.5|1802.5|1802|1407
1743151800000|2025-03-28 08:50:00|1802.5|1802|1802|1801.5|1802.5|1802.5|1802|1801.5|1450
1743152100000|2025-03-28 08:55:00|1802.5|1802|1803.5|1802.5|1803.5|1802.5|1801|1800.5|5933
1743152400000|2025-03-28 09:00:00|1803|1803|1801.5|1801|1803.5|1803|1801.5|1801|4438
1743152700000|2025-03-28 09:05:00|1802|1801.5|1799.5|1799|1802|1801.5|1799|1798.5|2107
1743153000000|2025-03-28 09:10:00|1800|1799.5|1801|1800.5|1801.5|1801|1800|1799.5|4860
1743153300000|2025-03-28 09:15:00|1801.5|1801|1800|1799.5|1801.5|1801|1800|1799.5|3576
1743153600000|2025-03-28 09:20:00|1800.5|1800|1796.5|1796|1800.5|1800|1796.5|1796|2675
1743153900000|2025-03-28 09:25:00|1796|1795.5|1796|1795.5|1796.5|1796|1795|1794.5|7012
1743154200000|2025-03-28 09:30:00|1795.5|1795|1797.5|1797|1797.5|1797|1795.5|1795|3927
1743154500000|2025-03-28 09:35:00|1798|1797.5|1797|1796|1798|1797.5|1796.5|1796|3296
1743154800000|2025-03-28 09:40:00|1796.5|1796.5|1794.5|1794|1797.5|1796.5|1794|1793.5|8203
1743155100000|2025-03-28 09:45:00|1795|1794.5|1794|1793.5|1795|1794.5|1793.5|1793|5922
1743155400000|2025-03-28 09:50:00|1793.5|1793|1791.5|1790.5|1793.5|1793|1791.5|1790.5|3916
1743155700000|2025-03-28 09:55:00|1791|1790|1791|1790.5|1791|1790.5|1789.5|1789|7698
1743156000000|2025-03-28 10:00:00|1791.5|1791|1794|1793|1794|1793|1791.5|1791|2515
1743156300000|2025-03-28 10:05:00|1793.5|1793.5|1793.5|1793|1794|1793.5|1792.5|1792|9709
1743156600000|2025-03-28 10:10:00|1794|1793.5|1794.5|1793.5|1796|1795|1794|1793.5|6660
1743156900000|2025-03-28 10:15:00|1795|1794|1795|1794.5|1795.5|1795|1794|1793.5|6450
1743157200000|2025-03-28 10:20:00|1795.5|1795|1795|1794|1795.5|1795|1794|1793.5|3034
1743157500000|2025-03-28 10:25:00|1794.5|1794.5|1793.5|1793|1794.5|1794.5|1793.5|1793|3758
1743157800000|2025-03-28 10:30:00|1794|1793.5|1792.5|1792|1794|1793.5|1792.5|1791.5|2591
1743158100000|2025-03-28 10:35:00|1793|1792.5|1792.5|1792|1794|1793.5|1792.5|1792|4731
1743158400000|2025-03-28 10:40:00|1792|1791.5|1793.5|1793|1794.5|1793.5|1792|1791.5|6344
1743158700000|2025-03-28 10:45:00|1794|1793.5|1794.5|1794|1795|1794|1794|1793.5|3905
1743159000000|2025-03-28 10:50:00|1795|1794.5|1794.5|1794|1796.5|1795.5|1794.5|1794|3047
1743159300000|2025-03-28 10:55:00|1794|1793.5|1794.5|1793.5|1794.5|1794|1793.5|1793|3878
1743159600000|2025-03-28 11:00:00|1795|1794|1795|1794.5|1795|1794.5|1794.5|1793.5|1022
1743159900000|2025-03-28 11:05:00|1795.5|1795|1795|1794.5|1795.5|1795|1795|1794.5|1310
1743160200000|2025-03-28 11:10:00|1795.5|1795|1795|1794.5|1795.5|1795|1795|1794.5|2393
1743160500000|2025-03-28 11:15:00|1794.5|1794|1796|1795.5|1796|1795.5|1794.5|1794|2764
1743160800000|2025-03-28 11:20:00|1796.5|1796|1797|1796.5|1797|1796.5|1796|1795.5|3016
1743161100000|2025-03-28 11:25:00|1797.5|1797|1798|1797.5|1798|1797.5|1797.5|1797|1078
1743161400000|2025-03-28 11:30:00|1797.5|1797|1798.5|1797.5|1798.5|1797.5|1797.5|1797|699
1743161700000|2025-03-28 11:35:00|1799|1798|1798|1797.5|1799|1798.5|1798|1797.5|1830
1743162000000|2025-03-28 11:40:00|1798.5|1798|1798|1797.5|1798.5|1798|1798|1797.5|2105
1743162300000|2025-03-28 11:45:00|1798.5|1798|1797.5|1797|1798.5|1798|1797.5|1797|1291
1743162600000|2025-03-28 11:50:00|1797|1796.5|1796.5|1796|1797|1796.5|1796|1795.5|2888
1743162900000|2025-03-28 11:55:00|1797|1796.5|1797|1796.5|1797.5|1797|1797|1796.5|2412
1743163200000|2025-03-28 12:00:00|1797.5|1797|1798.5|1798|1798.5|1798|1797.5|1797|3734
1743163500000|2025-03-28 12:05:00|1799|1798.5|1800|1799.5|1800.5|1800|1799|1798.5|3860
1743163800000|2025-03-28 12:10:00|1800.5|1800|1800.5|1800|1800.5|1800|1799.5|1799|860
1743164100000|2025-03-28 12:15:00|1801|1800.5|1801|1800.5|1801.5|1801|1800.5|1800.5|1384
1743164400000|2025-03-28 12:20:00|1800.5|1800|1801|1800.5|1801|1800.5|1800.5|1800|1489
1743164700000|2025-03-28 12:25:00|1801.5|1801|1802|1801.5|1802|1801.5|1801|1800.5|2230
1743165000000|2025-03-28 12:30:00|1801.5|1801|1801|1800.5|1802|1801|1800.5|1800|3741
1743165300000|2025-03-28 12:35:00|1801.5|1801|1800.5|1800|1801.5|1801|1800.5|1800|952
1743165600000|2025-03-28 12:40:00|1801|1800.5|1802|1801.5|1802|1801.5|1800.5|1800|1117
1743165900000|2025-03-28 12:45:00|1801.5|1801|1802.5|1802|1802.5|1802|1801.5|1801|1603
1743166200000|2025-03-28 12:50:00|1802|1801.5|1802|1801.5|1802.5|1802|1802|1801.5|1068
1743166500000|2025-03-28 12:55:00|1801.5|1801|1801.5|1801|1801.5|1801|1801|1800.5|2021
1743166800000|2025-03-28 13:00:00|1801|1800.5|1799.5|1798.5|1801.5|1800.5|1799|1798.5|3422
1743167100000|2025-03-28 13:05:00|1799|1799|1802|1801.5|1803|1802|1799|1798.5|14179
1743167400000|2025-03-28 13:10:00|1802.5|1802|1802.5|1801.5|1803|1802.5|1801.5|1801|5244
1743167700000|2025-03-28 13:15:00|1802|1802|1802.5|1802|1803|1802.5|1802|1801.5|3742
1743168000000|2025-03-28 13:20:00|1802|1801.5|1802|1801.5|1802.5|1802|1801.5|1801|3348
1743168300000|2025-03-28 13:25:00|1801.5|1801|1802|1801.5|1803|1802|1801.5|1801|2828
1743168600000|2025-03-28 13:30:00|1802.5|1802|1802.5|1802|1803.5|1803|1802.5|1802|3783
1743168900000|2025-03-28 13:35:00|1802|1801.5|1803|1802.5|1803|1802.5|1801|1800.5|8174
1743169200000|2025-03-28 13:40:00|1803.5|1803|1800.5|1800|1803.5|1803|1800.5|1800|11632
1743169500000|2025-03-28 13:45:00|1801|1800.5|1800|1799.5|1801.5|1801|1800|1799.5|2199
1743169800000|2025-03-28 13:50:00|1800.5|1800|1801.5|1801|1802|1801.5|1800.5|1800|8959
1743170100000|2025-03-28 13:55:00|1801|1800.5|1801|1800|1801|1800.5|1800.5|1799.5|2490
1743170400000|2025-03-28 14:00:00|1800.5|1800.5|1804|1803.5|1804|1803.5|1800.5|1799.5|3667
1743170700000|2025-03-28 14:05:00|1804.5|1804|1806|1805.5|1806|1805.5|1804.5|1804|4177
1743171000000|2025-03-28 14:10:00|1806.5|1806|1807.5|1807|1808.5|1808|1806|1805.5|5018
1743171300000|2025-03-28 14:15:00|1807|1806.5|1808|1807.5|1808|1807.5|1807|1806.5|2381
1743171600000|2025-03-28 14:20:00|1807|1806.5|1807.5|1807|1808|1807.5|1807|1806.5|1987
1743171900000|2025-03-28 14:25:00|1806|1805.5|1807|1806|1807|1806.5|1805|1804.5|8002
1743172200000|2025-03-28 14:30:00|1806.5|1806.5|1805|1804.5|1807|1806.5|1804.5|1803.5|5010
1743172500000|2025-03-28 14:35:00|1805.5|1805|1805.5|1805|1806.5|1806|1805|1804.5|5488
1743172800000|2025-03-28 14:40:00|1805|1804.5|1805|1804.5|1805.5|1805|1805|1804.5|2547
1743173100000|2025-03-28 14:45:00|1804.5|1804|1806.5|1806|1806.5|1806|1804.5|1804|2983
1743173400000|2025-03-28 14:50:00|1807|1806.5|1807.5|1807|1807.5|1807|1806.5|1806.5|1525
1743173700000|2025-03-28 14:55:00|1807|1806.5|1806|1805.5|1807|1807|1805.5|1805|4853
1743174000000|2025-03-28 15:00:00|1805.5|1805|1805.5|1805|1805.5|1805|1804|1803.5|2462
1743174300000|2025-03-28 15:05:00|1805|1804.5|1807|1806|1807.5|1807|1805|1804.5|5568
1743174600000|2025-03-28 15:10:00|1806|1805.5|1805.5|1805|1807|1806.5|1805|1804.5|10842
1743174900000|2025-03-28 15:15:00|1806|1805.5|1807|1806.5|1808|1807.5|1805.5|1805|4234
1743175200000|2025-03-28 15:20:00|1806.5|1806|1806|1805.5|1807|1806.5|1805.5|1805|6742
1743175500000|2025-03-28 15:25:00|1805.5|1805|1806|1805.5|1806.5|1806|1805.5|1805|3166
1743175800000|2025-03-28 15:30:00|1805.5|1805|1804.5|1804|1806|1805.5|1804.5|1804|4639
1743176100000|2025-03-28 15:35:00|1805|1804.5|1805.5|1805|1805.5|1805|1804.5|1804|6292
1743176400000|2025-03-28 15:40:00|1805|1804.5|1804|1803.5|1805|1804.5|1804|1803.5|2318
1743176700000|2025-03-28 15:45:00|1803.5|1803|1801.5|1800.5|1803.5|1803|1801|1800.5|4494
1743177000000|2025-03-28 15:50:00|1801|1801|1801.5|1801|1802|1801.5|1801|1800.5|3179
1743177300000|2025-03-28 15:55:00|1801|1800.5|1800.5|1800|1801|1800.5|1800|1799.5|9640
1743177600000|2025-03-28 16:00:00|1801|1800.5|1803|1802.5|1803|1802.5|1801|1800|4829
1743177900000|2025-03-28 16:05:00|1802.5|1802|1802.5|1801.5|1802.5|1802|1801.5|1801|8212
1743178200000|2025-03-28 16:10:00|1802|1802|1804|1803.5|1804|1803.5|1802|1802|803
1743178500000|2025-03-28 16:15:00|1804.5|1804|1803|1802.5|1804.5|1804|1803|1802.5|3847
1743178800000|2025-03-28 16:20:00|1803.5|1802|1803.5|1803|1803.5|1803|1802|1801.5|2748
1743179100000|2025-03-28 16:25:00|1803|1802.5|1801.5|1801|1803|1802.5|1801|1800.5|10800
1743404400000|2025-03-31 07:00:00|1808.5|1806|1815.5|1814.5|1815.5|1814.5|1808|1806|14643
1743404700000|2025-03-31 07:05:00|1816|1815|1805.5|1804.5|1816|1815|1805|1804|4349
1743405000000|2025-03-31 07:10:00|1805|1804|1803|1802|1805|1804|1798.5|1797.5|7774
1743405300000|2025-03-31 07:15:00|1804|1802.5|1803.5|1803|1805.5|1804.5|1802|1801|7620
1743405600000|2025-03-31 07:20:00|1803|1802.5|1805|1804|1806|1805|1802.5|1801.5|2385
1743405900000|2025-03-31 07:25:00|1804.5|1804.5|1805|1804.5|1807|1806|1804|1803|4238
1743406200000|2025-03-31 07:30:00|1804.5|1804|1805|1804|1805.5|1804.5|1803.5|1803|4602
1743406500000|2025-03-31 07:35:00|1804.5|1804.5|1805.5|1804.5|1806.5|1806|1803.5|1802.5|4952
1743406800000|2025-03-31 07:40:00|1805|1805|1806.5|1806|1807|1806|1804|1803.5|1599
1743407100000|2025-03-31 07:45:00|1806|1805.5|1804|1803|1806.5|1805.5|1803.5|1803|3071
1743407400000|2025-03-31 07:50:00|1804.5|1803.5|1803|1802.5|1805|1804.5|1803|1802.5|4620
1743407700000|2025-03-31 07:55:00|1802.5|1802|1802|1801|1803|1802.5|1801.5|1801|3591
1743408000000|2025-03-31 08:00:00|1802.5|1801.5|1804|1803.5|1805.5|1805|1802.5|1801.5|5507
1743408300000|2025-03-31 08:05:00|1803.5|1803|1805.5|1804.5|1806.5|1806|1803|1802.5|7072
1743408600000|2025-03-31 08:10:00|1806|1805|1805.5|1804.5|1806.5|1806|1804|1803.5|6097
1743408900000|2025-03-31 08:15:00|1804.5|1804|1804|1803.5|1805.5|1805|1803.5|1803|2485
1743409200000|2025-03-31 08:20:00|1803.5|1802.5|1802.5|1802|1803.5|1803|1802.5|1802|4130
1743409500000|2025-03-31 08:25:00|1803|1802.5|1803|1802|1804|1803.5|1803|1802|4237
1743409800000|2025-03-31 08:30:00|1803.5|1802.5|1801|1800.5|1803.5|1803|1800.5|1799.5|6294
1743410100000|2025-03-31 08:35:00|1800.5|1800|1802.5|1802|1802.5|1802|1800.5|1800|6134
1743410400000|2025-03-31 08:40:00|1803|1802.5|1802.5|1802|1803|1802.5|1802|1801.5|2214
1743410700000|2025-03-31 08:45:00|1803|1802.5|1805.5|1805|1806|1805.5|1803|1802.5|3656
1743411000000|2025-03-31 08:50:00|1806|1805.5|1804.5|1804|1806|1805.5|1804.5|1804|2064
1743411300000|2025-03-31 08:55:00|1804|1803.5|1804.5|1803.5|1804.5|1804|1803.5|1803|3323
1743411600000|2025-03-31 09:00:00|1805|1804|1804|1803.5|1805.5|1804.5|1803|1802.5|3628
1743411900000|2025-03-31 09:05:00|1803.5|1803|1803.5|1803|1803.5|1803|1803|1802.5|1921
1743412200000|2025-03-31 09:10:00|1803|1802.5|1803.5|1802.5|1803.5|1803|1802.5|1802|2802
1743412500000|2025-03-31 09:15:00|1803|1802|1800|1799.5|1803|1802|1799.5|1799|1559
1743412800000|2025-03-31 09:20:00|1800.5|1800|1801|1800.5|1801|1800.5|1800|1799.5|2919
1743413100000|2025-03-31 09:25:00|1801.5|1801|1802.5|1802|1803|1802.5|1801.5|1801|4936
1743413400000|2025-03-31 09:30:00|1803|1801.5|1802.5|1802|1803.5|1803|1802.5|1801.5|7464
1743413700000|2025-03-31 09:35:00|1803|1802.5|1802|1801.5|1803|1802.5|1802|1801.5|5315
1743414000000|2025-03-31 09:40:00|1802.5|1802|1802.5|1802|1803|1802.5|1802.5|1801.5|4733
1743414300000|2025-03-31 09:45:00|1803|1802.5|1806|1805.5|1806.5|1806|1803|1802.5|3203
1743414600000|2025-03-31 09:50:00|1806.5|1806|1806|1805|1808|1807|1805.5|1805|5091
1743414900000|2025-03-31 09:55:00|1807.5|1805.5|1807|1806.5|1807.5|1807|1805.5|1805|7234
1743415200000|2025-03-31 10:00:00|1807.5|1806|1806.5|1805.5|1807.5|1807|1806.5|1805.5|7628
1743415500000|2025-03-31 10:05:00|1806|1805|1802|1801.5|1806|1805|1801.5|1801|7847
1743415800000|2025-03-31 10:10:00|1803|1802|1802|1801|1803|1802|1801|1800.5|6745
1743416100000|2025-03-31 10:15:00|1801|1801.5|1798.5|1797.5|1801|1801.5|1797.5|1797|7122
1743416400000|2025-03-31 10:20:00|1799|1798|1798.5|1798|1799.5|1798.5|1798|1797.5|4646
1743416700000|2025-03-31 10:25:00|1799|1798.5|1799|1798.5|1799.5|1799|1798.5|1798|2850
1743417000000|2025-03-31 10:30:00|1798.5|1798|1798.5|1797.5|1798.5|1798|1797|1796.5|2705
1743417300000|2025-03-31 10:35:00|1798|1798|1797.5|1797|1798.5|1798|1797.5|1797|1115
1743417600000|2025-03-31 10:40:00|1798|1797.5|1799.5|1799|1799.5|1799|1797.5|1797.5|5085
1743417900000|2025-03-31 10:45:00|1800|1799.5|1797|1796.5|1800|1799.5|1797|1796.5|1307
1743418200000|2025-03-31 10:50:00|1796.5|1796|1795|1794.5|1796.5|1796|1794.5|1794|967
1743418500000|2025-03-31 10:55:00|1794.5|1794|1796.5|1795.5|1796.5|1796|1794.5|1794|2589
1743418800000|2025-03-31 11:00:00|1796|1796|1796.5|1796|1796.5|1796|1796|1795.5|336
1743419100000|2025-03-31 11:05:00|1796|1795.5|1796.5|1795.5|1796.5|1796|1795.5|1795|1112
1743419400000|2025-03-31 11:10:00|1796|1796|1796.5|1796|1797.5|1797|1796|1795.5|254
1743419700000|2025-03-31 11:15:00|1797.5|1797|1797.5|1797|1798|1797|1797|1796.5|1216
1743420000000|2025-03-31 11:20:00|1798|1797.5|1797.5|1797|1798|1797.5|1797.5|1796.5|3967
1743420300000|2025-03-31 11:25:00|1798|1797.5|1798|1797.5|1798.5|1798|1798|1797|930
1743420600000|2025-03-31 11:30:00|1798.5|1798|1797|1796.5|1799|1798.5|1797|1796.5|2910
1743420900000|2025-03-31 11:35:00|1797.5|1797|1797.5|1797|1797.5|1797|1797.5|1797|551
1743421200000|2025-03-31 11:40:00|1797|1796.5|1796|1795.5|1797|1797|1796|1795|2712
1743421500000|2025-03-31 11:45:00|1795.5|1795|1795.5|1795|1796|1795.5|1795|1794.5|4872
1743421800000|2025-03-31 11:50:00|1795|1794.5|1795.5|1795|1795.5|1795|1795|1794.5|4240
1743422100000|2025-03-31 11:55:00|1795|1794.5|1796|1795|1796|1795.5|1795|1794.5|621
1743422400000|2025-03-31 12:00:00|1795.5|1794.5|1796.5|1795.5|1796.5|1795.5|1795|1794.5|1410
1743422700000|2025-03-31 12:05:00|1797|1796|1795.5|1795|1797|1796.5|1794.5|1794|5793
1743423000000|2025-03-31 12:10:00|1796|1795.5|1794.5|1794|1796|1795.5|1794.5|1794|870
1743423300000|2025-03-31 12:15:00|1795|1794.5|1794.5|1794|1796|1795.5|1794|1793.5|5073
1743423600000|2025-03-31 12:20:00|1795|1794.5|1798|1797|1798|1797.5|1795|1794.5|7381
1743423900000|2025-03-31 12:25:00|1797.5|1797.5|1799|1798|1799|1798.5|1797.5|1797|707
1743424200000|2025-03-31 12:30:00|1798.5|1798.5|1798.5|1797.5|1798.5|1798.5|1798|1797|3277
1743424500000|2025-03-31 12:35:00|1798|1798|1800|1799.5|1800|1799.5|1798|1798|2076
1743424800000|2025-03-31 12:40:00|1800.5|1799|1799|1798.5|1800.5|1800|1799|1798.5|2566
1743425100000|2025-03-31 12:45:00|1799.5|1799|1800|1799.5|1800|1799.5|1798.5|1798|8006
1743425400000|2025-03-31 12:50:00|1800.5|1799|1799.5|1799|1800.5|1800|1799.5|1799|1338
1743425700000|2025-03-31 12:55:00|1799|1798.5|1799.5|1799|1799.5|1799|1799|1798.5|1689
1743426000000|2025-03-31 13:00:00|1799|1798.5|1800|1799.5|1800.5|1799.5|1798|1797.5|2560
1743426300000|2025-03-31 13:05:00|1800.5|1800|1800.5|1800|1801.5|1801|1800.5|1800|2356
1743426600000|2025-03-31 13:10:00|1801|1799.5|1801|1800.5|1801|1800.5|1800|1799.5|6399
1743426900000|2025-03-31 13:15:00|1801.5|1801|1802|1801.5|1802|1801.5|1800.5|1800|2301
1743427200000|2025-03-31 13:20:00|1801.5|1801|1802|1801|1802|1801.5|1801|1800.5|2716
1743427500000|2025-03-31 13:25:00|1801|1800.5|1799.5|1799|1801.5|1801|1799.5|1799|5396
1743427800000|2025-03-31 13:30:00|1800|1799.5|1805.5|1805|1805.5|1805|1800|1799.5|7218
1743428100000|2025-03-31 13:35:00|1806|1804.5|1802.5|1801.5|1806|1804.5|1802|1801.5|4007
1743428400000|2025-03-31 13:40:00|1802|1802|1801.5|1801|1803.5|1802.5|1801.5|1801|6762
1743428700000|2025-03-31 13:45:00|1802|1801.5|1800.5|1800|1802|1801.5|1800|1799.5|5307
1743429000000|2025-03-31 13:50:00|1800|1799.5|1800.5|1800|1801|1800.5|1800|1799.5|3191
1743429300000|2025-03-31 13:55:00|1801|1800.5|1803|1802|1803|1802.5|1801|1800.5|8103
1743429600000|2025-03-31 14:00:00|1802.5|1801.5|1801.5|1801|1802.5|1801.5|1800.5|1800|10083
1743429900000|2025-03-31 14:05:00|1802|1800.5|1801|1800|1803|1802|1800.5|1800|9681
1743430200000|2025-03-31 14:10:00|1800|1799.5|1802|1801.5|1802|1801.5|1800|1799.5|7439
1743430500000|2025-03-31 14:15:00|1801.5|1801|1801.5|1801|1801.5|1801|1800|1799.5|1450
1743430800000|2025-03-31 14:20:00|1801|1800.5|1800.5|1799.5|1801|1800.5|1799.5|1799|6552
1743431100000|2025-03-31 14:25:00|1800|1800|1800.5|1800|1801|1800.5|1800|1799.5|3859
1743431400000|2025-03-31 14:30:00|1801|1800.5|1801.5|1801|1802.5|1802|1801|1800.5|9744
1743431700000|2025-03-31 14:35:00|1801|1800.5|1804.5|1803.5|1804.5|1803.5|1801|1800.5|5394
1743432000000|2025-03-31 14:40:00|1805|1804|1805|1804.5|1805|1804.5|1805|1803.5|5237
1743432300000|2025-03-31 14:45:00|1804.5|1804|1804.5|1804|1805.5|1805|1804|1803.5|5140
1743432600000|2025-03-31 14:50:00|1804|1803.5|1804|1803.5|1804.5|1804|1803.5|1802.5|1582
1743432900000|2025-03-31 14:55:00|1804.5|1803|1807|1806|1807.5|1807|1804.5|1803|2865
1743433200000|2025-03-31 15:00:00|1807.5|1806.5|1806|1805.5|1807.5|1807|1806|1805.5|4267
1743433500000|2025-03-31 15:05:00|1805.5|1805|1804.5|1804|1806|1805.5|1803.5|1803|5318
1743433800000|2025-03-31 15:10:00|1804|1803.5|1803.5|1803|1804|1804|1803.5|1803|6574
1743434100000|2025-03-31 15:15:00|1804|1803.5|1801.5|1801|1804|1803.5|1801|1800|8096
1743434400000|2025-03-31 15:20:00|1801|1800.5|1801|1800.5|1801.5|1801|1800.5|1800|5727
1743434700000|2025-03-31 15:25:00|1801.5|1801|1799|1798|1801.5|1801|1798|1797.5|9666
1743490800000|2025-04-01 07:00:00|1806|1804.5|1808|1807|1808.5|1807.5|1803.5|1802.5|3863
1743491100000|2025-04-01 07:05:00|1809.5|1807.5|1807.5|1806.5|1810.5|1810|1807|1806.5|4681
1743491400000|2025-04-01 07:10:00|1807|1805.5|1805.5|1804.5|1807.5|1806.5|1804.5|1803.5|3378
1743491700000|2025-04-01 07:15:00|1805|1804|1803.5|1803|1807|1806.5|1803|1802|5758
1743492000000|2025-04-01 07:20:00|1803|1802.5|1801|1800.5|1803.5|1802.5|1801|1800.5|5783
1743492300000|2025-04-01 07:25:00|1801.5|1801|1800.5|1800|1801.5|1801|1798.5|1798|3993
1743492600000|2025-04-01 07:30:00|1801.5|1800.5|1800|1799.5|1802|1801|1798.5|1798|6438
1743492900000|2025-04-01 07:35:00|1801.5|1800.5|1800|1799.5|1802|1801|1799.5|1798.5|375
1743493200000|2025-04-01 07:40:00|1800.5|1800|1803|1802.5|1804.5|1803.5|1800.5|1800|2840
1743493500000|2025-04-01 07:45:00|1803.5|1803|1806|1805.5|1806.5|1806|1803.5|1803|5072
1743493800000|2025-04-01 07:50:00|1806.5|1806|1807|1806|1807|1806.5|1806.5|1806|2217
1743494100000|2025-04-01 07:55:00|1806.5|1806.5|1805.5|1805|1807|1806.5|1805.5|1805|2552
1743494400000|2025-04-01 08:00:00|1805|1804.5|1805.5|1804.5|1805.5|1805|1804|1803.5|3863
1743494700000|2025-04-01 08:05:00|1805|1804|1804.5|1804|1806|1805.5|1804.5|1804|2787
1743495000000|2025-04-01 08:10:00|1805|1804.5|1805.5|1805|1805.5|1805|1805|1804.5|3291
1743495300000|2025-04-01 08:15:00|1805|1804.5|1807|1806.5|1807|1806.5|1804|1803.5|4420
1743495600000|2025-04-01 08:20:00|1806|1806|1805|1804.5|1806.5|1806|1804.5|1804|5512
1743495900000|2025-04-01 08:25:00|1805.5|1804|1804.5|1803.5|1805.5|1804|1803.5|1803|1693
1743496200000|2025-04-01 08:30:00|1803.5|1804|1803.5|1803|1804|1804|1803.5|1803|923
1743496500000|2025-04-01 08:35:00|1803|1802.5|1804|1803.5|1804|1803.5|1803|1802.5|1770
1743496800000|2025-04-01 08:40:00|1804.5|1804|1805.5|1805|1807|1806.5|1804.5|1804|10741
1743497100000|2025-04-01 08:45:00|1806|1805.5|1805.5|1804.5|1806|1805.5|1805|1804.5|2952
1743497400000|2025-04-01 08:50:00|1805|1805|1805|1804.5|1806|1805.5|1805|1804.5|5224
1743497700000|2025-04-01 08:55:00|1805.5|1805|1806|1805|1806|1805|1805|1804.5|2417
1743498000000|2025-04-01 09:00:00|1806.5|1805.5|1804|1803.5|1807|1806|1804|1803.5|7440
1743498300000|2025-04-01 09:05:00|1803.5|1803|1803.5|1803|1805|1804.5|1803.5|1803|7366
1743498600000|2025-04-01 09:10:00|1804|1803.5|1803.5|1803|1805|1804.5|1803.5|1803|4318
1743498900000|2025-04-01 09:15:00|1803|1802.5|1800.5|1800|1803|1802.5|1800.5|1800|4879
1743499200000|2025-04-01 09:20:00|1801|1800.5|1801.5|1800.5|1801.5|1801|1800.5|1800|7831
1743499500000|2025-04-01 09:25:00|1801|1801|1802|1801.5|1802.5|1802|1801|1801|4698
1743499800000|2025-04-01 09:30:00|1801|1800.5|1799.5|1799|1801|1800.5|1799|1798|6045
1743500100000|2025-04-01 09:35:00|1800|1799.5|1799.5|1799|1800|1799.5|1799.5|1799|6713
1743500400000|2025-04-01 09:40:00|1800|1799.5|1800.5|1800|1801|1800.5|1799|1798|10231
1743500700000|2025-04-01 09:45:00|1801|1800.5|1801|1800.5|1801.5|1801|1800.5|1800|6497
1743501000000|2025-04-01 09:50:00|1801.5|1801|1802|1801.5|1802.5|1802|1801.5|1801|4296
1743501300000|2025-04-01 09:55:00|1802.5|1802|1802|1801.5|1802.5|1802|1801.5|1800.5|3497
1743501600000|2025-04-01 10:00:00|1802.5|1802|1803|1802.5|1803.5|1802.5|1802|1801.5|13177
1743501900000|2025-04-01 10:05:00|1802.5|1802|1802.5|1802|1803|1802.5|1802.5|1802|5858
1743502200000|2025-04-01 10:10:00|1802|1801.5|1800.5|1800|1802.5|1802|1800.5|1800|15169
1743502500000|2025-04-01 10:15:00|1801|1800.5|1803|1802.5|1803|1802.5|1800.5|1800.5|7022
1743502800000|2025-04-01 10:20:00|1803.5|1803|1804|1803.5|1804|1803.5|1803.5|1803|2347
1743503100000|2025-04-01 10:25:00|1805|1804.5|1804.5|1804|1805|1804.5|1804|1803.5|4466
1743503400000|2025-04-01 10:30:00|1805|1803.5|1805|1804.5|1805.5|1805|1804.5|1803.5|1819
1743503700000|2025-04-01 10:35:00|1805.5|1805|1805|1804.5|1805.5|1805|1804.5|1804|1006
1743504000000|2025-04-01 10:40:00|1805.5|1805|1808.5|1807.5|1808.5|1807.5|1805.5|1805|3954
1743504300000|2025-04-01 10:45:00|1809|1808|1807.5|1807|1809|1808.5|1807.5|1807|6081
1743504600000|2025-04-01 10:50:00|1808|1807.5|1807|1806.5|1808|1807.5|1806.5|1806|999
1743504900000|2025-04-01 10:55:00|1806.5|1806|1808|1807.5|1808|1807.5|1806.5|1806|1307
1743505200000|2025-04-01 11:00:00|1808.5|1808|1808|1807|1808.5|1808|1807.5|1806.5|5157
1743505500000|2025-04-01 11:05:00|1808.5|1807.5|1808|1807|1808.5|1808|1807.5|1807|4226
1743505800000|2025-04-01 11:10:00|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806.5|1494
1743506100000|2025-04-01 11:15:00|1808|1807|1809|1808|1809|1808|1808|1807|3556
1743506400000|2025-04-01 11:20:00|1808.5|1808.5|1809.5|1809|1811|1810.5|1808.5|1808.5|10676
1743506700000|2025-04-01 11:25:00|1810|1809.5|1810|1809.5|1811|1810|1809.5|1809|8935
1743507000000|2025-04-01 11:30:00|1809|1809|1808.5|1808|1809|1809.5|1808.5|1808|908
1743507300000|2025-04-01 11:35:00|1808|1807.5|1808|1807.5|1808|1807.5|1807.5|1807|2340
1743507600000|2025-04-01 11:40:00|1808.5|1808|1810|1809.5|1810|1809.5|1808.5|1808|4938
1743507900000|2025-04-01 11:45:00|1810.5|1810|1812|1811.5|1812|1811.5|1810.5|1810|5132
1743508200000|2025-04-01 11:50:00|1812.5|1812|1812.5|1812|1813|1812.5|1812.5|1812|2454
1743508500000|2025-04-01 11:55:00|1813|1812.5|1813.5|1813|1814|1813.5|1813|1812.5|1289
1743508800000|2025-04-01 12:00:00|1813|1812.5|1812.5|1812|1813.5|1812.5|1812.5|1812|3010
1743509100000|2025-04-01 12:05:00|1812|1811.5|1813.5|1813|1813.5|1813|1812|1811.5|5157
1743509400000|2025-04-01 12:10:00|1814|1813.5|1814|1813.5|1814|1813.5|1813.5|1813|3476
1743509700000|2025-04-01 12:15:00|1814.5|1814|1815|1814|1815.5|1815|1814.5|1814|5036
1743510000000|2025-04-01 12:20:00|1814.5|1814.5|1815.5|1815|1815.5|1815|1814.5|1814|6802
1743510300000|2025-04-01 12:25:00|1816|1815.5|1815.5|1815|1816|1815.5|1815.5|1815|1136
1743510600000|2025-04-01 12:30:00|1816|1815.5|1816|1815.5|1816|1815.5|1815.5|1815|4166
1743510900000|2025-04-01 12:35:00|1816.5|1816|1817|1816.5|1817|1816.5|1816.5|1816|1249
1743511200000|2025-04-01 12:40:00|1816.5|1816|1816.5|1816|1817|1816.5|1816.5|1816|4342
1743511500000|2025-04-01 12:45:00|1816|1815.5|1816.5|1815.5|1816.5|1816|1816|1815.5|2589
1743511800000|2025-04-01 12:50:00|1816|1816|1816|1815.5|1816.5|1816|1816|1815.5|1066
1743512100000|2025-04-01 12:55:00|1816.5|1816|1816|1815.5|1816.5|1816|1816|1815.5|900
1743512400000|2025-04-01 13:00:00|1816.5|1816|1816.5|1816|1817|1816.5|1816.5|1816|1372
1743512700000|2025-04-01 13:05:00|1817|1816.5|1816|1815.5|1817|1816.5|1816|1815.5|3233
1743513000000|2025-04-01 13:10:00|1816.5|1816|1816|1815.5|1816.5|1816|1816|1815.5|2372
1743513300000|2025-04-01 13:15:00|1816.5|1816|1816|1815.5|1817|1816.5|1816|1815.5|6098
1743513600000|2025-04-01 13:20:00|1816.5|1816|1816.5|1816|1817|1816|1816|1816|2494
1743513900000|2025-04-01 13:25:00|1817|1816.5|1817|1816.5|1817|1816.5|1816|1815.5|2781
1743514200000|2025-04-01 13:30:00|1816.5|1816|1815|1814.5|1816.5|1816|1815|1814.5|6735
1743514500000|2025-04-01 13:35:00|1815.5|1815|1814|1813.5|1815.5|1815|1813.5|1813|2823
1743514800000|2025-04-01 13:40:00|1813.5|1813|1813.5|1813|1813.5|1813|1813.5|1813|3476
1743515100000|2025-04-01 13:45:00|1813|1812.5|1811.5|1811|1813|1812.5|1811|1810.5|4394
1743515400000|2025-04-01 13:50:00|1812|1811.5|1814|1813|1814|1813.5|1812|1811.5|8820
1743515700000|2025-04-01 13:55:00|1814.5|1813.5|1813.5|1813|1814.5|1813.5|1812.5|1812|5154
1743516000000|2025-04-01 14:00:00|1813|1812.5|1813.5|1813|1815|1814.5|1812.5|1812|6034
1743516300000|2025-04-01 14:05:00|1814|1813.5|1812|1811.5|1814|1813.5|1812|1811.5|3822
1743516600000|2025-04-01 14:10:00|1812.5|1812|1812|1811.5|1812.5|1812|1811.5|1811|2881
1743516900000|2025-04-01 14:15:00|1811.5|1811|1811.5|1811|1811.5|1811|1810|1809.5|4526
1743517200000|2025-04-01 14:20:00|1812|1811.5|1814|1813.5|1814|1813.5|1811.5|1810.5|8511
1743517500000|2025-04-01 14:25:00|1814.5|1814|1814.5|1813.5|1816|1815.5|1814|1813.5|8515
1743517800000|2025-04-01 14:30:00|1813.5|1813|1814|1813.5|1814|1813.5|1813.5|1813|4176
1743518100000|2025-04-01 14:35:00|1814.5|1814|1813.5|1813|1814.5|1814|1813.5|1813|10360
1743518400000|2025-04-01 14:40:00|1814|1813.5|1813|1812.5|1814|1813.5|1813|1812.5|1954
1743518700000|2025-04-01 14:45:00|1812.5|1812|1812.5|1812|1812.5|1812|1811.5|1811|4124
1743519000000|2025-04-01 14:50:00|1813|1812.5|1811|1810.5|1813|1812.5|1811|1810.5|1479
1743519300000|2025-04-01 14:55:00|1811.5|1811|1811.5|1811|1812|1811.5|1811|1810.5|9726
1743519600000|2025-04-01 15:00:00|1812|1811.5|1813|1812.5|1813|1812.5|1811.5|1811|4354
1743519900000|2025-04-01 15:05:00|1812.5|1812|1812|1811.5|1813|1812.5|1812|1811.5|1604
1743520200000|2025-04-01 15:10:00|1812.5|1812|1813|1812|1814.5|1814|1812.5|1812|8251
1743520500000|2025-04-01 15:15:00|1812.5|1812.5|1813.5|1813|1814.5|1814|1812.5|1812|8699
1743520800000|2025-04-01 15:20:00|1814|1813.5|1813|1812.5|1814|1813.5|1813|1812.5|2056
1743521100000|2025-04-01 15:25:00|1813.5|1813|1814|1813.5|1814|1813.5|1813.5|1813|8252
1743490800000|2025-04-01 07:00:00|1806|1804.5|1808|1807|1808.5|1807.5|1803.5|1802.5|3863
1743491100000|2025-04-01 07:05:00|1809.5|1807.5|1807.5|1806.5|1810.5|1810|1807|1806.5|4681
1743491400000|2025-04-01 07:10:00|1807|1805.5|1805.5|1804.5|1807.5|1806.5|1804.5|1803.5|3378
1743491700000|2025-04-01 07:15:00|1805|1804|1803.5|1803|1807|1806.5|1803|1802|5758
1743492000000|2025-04-01 07:20:00|1803|1802.5|1801|1800.5|1803.5|1802.5|1801|1800.5|5783
1743492300000|2025-04-01 07:25:00|1801.5|1801|1800.5|1800|1801.5|1801|1798.5|1798|3993
1743492600000|2025-04-01 07:30:00|1801.5|1800.5|1800|1799.5|1802|1801|1798.5|1798|6438
1743492900000|2025-04-01 07:35:00|1801.5|1800.5|1800|1799.5|1802|1801|1799.5|1798.5|375
1743493200000|2025-04-01 07:40:00|1800.5|1800|1803|1802.5|1804.5|1803.5|1800.5|1800|2840
1743493500000|2025-04-01 07:45:00|1803.5|1803|1806|1805.5|1806.5|1806|1803.5|1803|5072
1743493800000|2025-04-01 07:50:00|1806.5|1806|1807|1806|1807|1806.5|1806.5|1806|2217
1743494100000|2025-04-01 07:55:00|1806.5|1806.5|1805.5|1805|1807|1806.5|1805.5|1805|2552
1743494400000|2025-04-01 08:00:00|1805|1804.5|1805.5|1804.5|1805.5|1805|1804|1803.5|3863
1743494700000|2025-04-01 08:05:00|1805|1804|1804.5|1804|1806|1805.5|1804.5|1804|2787
1743495000000|2025-04-01 08:10:00|1805|1804.5|1805.5|1805|1805.5|1805|1805|1804.5|3291
1743495300000|2025-04-01 08:15:00|1805|1804.5|1807|1806.5|1807|1806.5|1804|1803.5|4420
1743495600000|2025-04-01 08:20:00|1806|1806|1805|1804.5|1806.5|1806|1804.5|1804|5512
1743495900000|2025-04-01 08:25:00|1805.5|1804|1804.5|1803.5|1805.5|1804|1803.5|1803|1693
1743496200000|2025-04-01 08:30:00|1803.5|1804|1803.5|1803|1804|1804|1803.5|1803|923
1743496500000|2025-04-01 08:35:00|1803|1802.5|1804|1803.5|1804|1803.5|1803|1802.5|1770
1743496800000|2025-04-01 08:40:00|1804.5|1804|1805.5|1805|1807|1806.5|1804.5|1804|10741
1743497100000|2025-04-01 08:45:00|1806|1805.5|1805.5|1804.5|1806|1805.5|1805|1804.5|2952
1743497400000|2025-04-01 08:50:00|1805|1805|1805|1804.5|1806|1805.5|1805|1804.5|5224
1743497700000|2025-04-01 08:55:00|1805.5|1805|1806|1805|1806|1805|1805|1804.5|2417
1743498000000|2025-04-01 09:00:00|1806.5|1805.5|1804|1803.5|1807|1806|1804|1803.5|7440
1743498300000|2025-04-01 09:05:00|1803.5|1803|1803.5|1803|1805|1804.5|1803.5|1803|7366
1743498600000|2025-04-01 09:10:00|1804|1803.5|1803.5|1803|1805|1804.5|1803.5|1803|4318
1743498900000|2025-04-01 09:15:00|1803|1802.5|1800.5|1800|1803|1802.5|1800.5|1800|4879
1743499200000|2025-04-01 09:20:00|1801|1800.5|1801.5|1800.5|1801.5|1801|1800.5|1800|7831
1743499500000|2025-04-01 09:25:00|1801|1801|1802|1801.5|1802.5|1802|1801|1801|4698
1743499800000|2025-04-01 09:30:00|1801|1800.5|1799.5|1799|1801|1800.5|1799|1798|6045
1743500100000|2025-04-01 09:35:00|1800|1799.5|1799.5|1799|1800|1799.5|1799.5|1799|6713
1743500400000|2025-04-01 09:40:00|1800|1799.5|1800.5|1800|1801|1800.5|1799|1798|10231
1743500700000|2025-04-01 09:45:00|1801|1800.5|1801|1800.5|1801.5|1801|1800.5|1800|6497
1743501000000|2025-04-01 09:50:00|1801.5|1801|1802|1801.5|1802.5|1802|1801.5|1801|4296
1743501300000|2025-04-01 09:55:00|1802.5|1802|1802|1801.5|1802.5|1802|1801.5|1800.5|3497
1743501600000|2025-04-01 10:00:00|1802.5|1802|1803|1802.5|1803.5|1802.5|1802|1801.5|13177
1743501900000|2025-04-01 10:05:00|1802.5|1802|1802.5|1802|1803|1802.5|1802.5|1802|5858
1743502200000|2025-04-01 10:10:00|1802|1801.5|1800.5|1800|1802.5|1802|1800.5|1800|15169
1743502500000|2025-04-01 10:15:00|1801|1800.5|1803|1802.5|1803|1802.5|1800.5|1800.5|7022
1743502800000|2025-04-01 10:20:00|1803.5|1803|1804|1803.5|1804|1803.5|1803.5|1803|2347
1743503100000|2025-04-01 10:25:00|1805|1804.5|1804.5|1804|1805|1804.5|1804|1803.5|4466
1743503400000|2025-04-01 10:30:00|1805|1803.5|1805|1804.5|1805.5|1805|1804.5|1803.5|1819
1743503700000|2025-04-01 10:35:00|1805.5|1805|1805|1804.5|1805.5|1805|1804.5|1804|1006
1743504000000|2025-04-01 10:40:00|1805.5|1805|1808.5|1807.5|1808.5|1807.5|1805.5|1805|3954
1743504300000|2025-04-01 10:45:00|1809|1808|1807.5|1807|1809|1808.5|1807.5|1807|6081
1743504600000|2025-04-01 10:50:00|1808|1807.5|1807|1806.5|1808|1807.5|1806.5|1806|999
1743504900000|2025-04-01 10:55:00|1806.5|1806|1808|1807.5|1808|1807.5|1806.5|1806|1307
1743505200000|2025-04-01 11:00:00|1808.5|1808|1808|1807|1808.5|1808|1807.5|1806.5|5157
1743505500000|2025-04-01 11:05:00|1808.5|1807.5|1808|1807|1808.5|1808|1807.5|1807|4226
1743505800000|2025-04-01 11:10:00|1807.5|1806.5|1807.5|1806.5|1807.5|1806.5|1807|1806.5|1494
1743506100000|2025-04-01 11:15:00|1808|1807|1809|1808|1809|1808|1808|1807|3556
1743506400000|2025-04-01 11:20:00|1808.5|1808.5|1809.5|1809|1811|1810.5|1808.5|1808.5|10676
1743506700000|2025-04-01 11:25:00|1810|1809.5|1810|1809.5|1811|1810|1809.5|1809|8935
1743507000000|2025-04-01 11:30:00|1809|1809|1808.5|1808|1809|1809.5|1808.5|1808|908
1743507300000|2025-04-01 11:35:00|1808|1807.5|1808|1807.5|1808|1807.5|1807.5|1807|2340
1743507600000|2025-04-01 11:40:00|1808.5|1808|1810|1809.5|1810|1809.5|1808.5|1808|4938
1743507900000|2025-04-01 11:45:00|1810.5|1810|1812|1811.5|1812|1811.5|1810.5|1810|5132
1743508200000|2025-04-01 11:50:00|1812.5|1812|1812.5|1812|1813|1812.5|1812.5|1812|2454
1743508500000|2025-04-01 11:55:00|1813|1812.5|1813.5|1813|1814|1813.5|1813|1812.5|1289
1743508800000|2025-04-01 12:00:00|1813|1812.5|1812.5|1812|1813.5|1812.5|1812.5|1812|3010
1743509100000|2025-04-01 12:05:00|1812|1811.5|1813.5|1813|1813.5|1813|1812|1811.5|5157
1743509400000|2025-04-01 12:10:00|1814|1813.5|1814|1813.5|1814|1813.5|1813.5|1813|3476
1743509700000|2025-04-01 12:15:00|1814.5|1814|1815|1814|1815.5|1815|1814.5|1814|5036
1743510000000|2025-04-01 12:20:00|1814.5|1814.5|1815.5|1815|1815.5|1815|1814.5|1814|6802
1743510300000|2025-04-01 12:25:00|1816|1815.5|1815.5|1815|1816|1815.5|1815.5|1815|1136
1743510600000|2025-04-01 12:30:00|1816|1815.5|1816|1815.5|1816|1815.5|1815.5|1815|4166
1743510900000|2025-04-01 12:35:00|1816.5|1816|1817|1816.5|1817|1816.5|1816.5|1816|1249
1743511200000|2025-04-01 12:40:00|1816.5|1816|1816.5|1816|1817|1816.5|1816.5|1816|4342
1743511500000|2025-04-01 12:45:00|1816|1815.5|1816.5|1815.5|1816.5|1816|1816|1815.5|2589
1743511800000|2025-04-01 12:50:00|1816|1816|1816|1815.5|1816.5|1816|1816|1815.5|1066
1743512100000|2025-04-01 12:55:00|1816.5|1816|1816|1815.5|1816.5|1816|1816|1815.5|900
1743512400000|2025-04-01 13:00:00|1816.5|1816|1816.5|1816|1817|1816.5|1816.5|1816|1372
1743512700000|2025-04-01 13:05:00|1817|1816.5|1816|1815.5|1817|1816.5|1816|1815.5|3233
1743513000000|2025-04-01 13:10:00|1816.5|1816|1816|1815.5|1816.5|1816|1816|1815.5|2372
1743513300000|2025-04-01 13:15:00|1816.5|1816|1816|1815.5|1817|1816.5|1816|1815.5|6098
1743513600000|2025-04-01 13:20:00|1816.5|1816|1816.5|1816|1817|1816|1816|1816|2494
1743513900000|2025-04-01 13:25:00|1817|1816.5|1817|1816.5|1817|1816.5|1816|1815.5|2781
1743514200000|2025-04-01 13:30:00|1816.5|1816|1815|1814.5|1816.5|1816|1815|1814.5|6735
1743514500000|2025-04-01 13:35:00|1815.5|1815|1814|1813.5|1815.5|1815|1813.5|1813|2823
1743514800000|2025-04-01 13:40:00|1813.5|1813|1813.5|1813|1813.5|1813|1813.5|1813|3476
1743515100000|2025-04-01 13:45:00|1813|1812.5|1811.5|1811|1813|1812.5|1811|1810.5|4394
1743515400000|2025-04-01 13:50:00|1812|1811.5|1814|1813|1814|1813.5|1812|1811.5|8820
1743515700000|2025-04-01 13:55:00|1814.5|1813.5|1813.5|1813|1814.5|1813.5|1812.5|1812|5154
1743516000000|2025-04-01 14:00:00|1813|1812.5|1813.5|1813|1815|1814.5|1812.5|1812|6034
1743516300000|2025-04-01 14:05:00|1814|1813.5|1812|1811.5|1814|1813.5|1812|1811.5|3822
1743516600000|2025-04-01 14:10:00|1812.5|1812|1812|1811.5|1812.5|1812|1811.5|1811|2881
1743516900000|2025-04-01 14:15:00|1811.5|1811|1811.5|1811|1811.5|1811|1810|1809.5|4526
1743517200000|2025-04-01 14:20:00|1812|1811.5|1814|1813.5|1814|1813.5|1811.5|1810.5|8511
1743517500000|2025-04-01 14:25:00|1814.5|1814|1814.5|1813.5|1816|1815.5|1814|1813.5|8515
1743517800000|2025-04-01 14:30:00|1813.5|1813|1814|1813.5|1814|1813.5|1813.5|1813|4176
1743518100000|2025-04-01 14:35:00|1814.5|1814|1813.5|1813|1814.5|1814|1813.5|1813|10360
1743518400000|2025-04-01 14:40:00|1814|1813.5|1813|1812.5|1814|1813.5|1813|1812.5|1954
1743518700000|2025-04-01 14:45:00|1812.5|1812|1812.5|1812|1812.5|1812|1811.5|1811|4124
1743519000000|2025-04-01 14:50:00|1813|1812.5|1811|1810.5|1813|1812.5|1811|1810.5|1479
1743519300000|2025-04-01 14:55:00|1811.5|1811|1811.5|1811|1812|1811.5|1811|1810.5|9726
1743519600000|2025-04-01 15:00:00|1812|1811.5|1813|1812.5|1813|1812.5|1811.5|1811|4354
1743519900000|2025-04-01 15:05:00|1812.5|1812|1812|1811.5|1813|1812.5|1812|1811.5|1604
1743520200000|2025-04-01 15:10:00|1812.5|1812|1813|1812|1814.5|1814|1812.5|1812|8251
1743520500000|2025-04-01 15:15:00|1812.5|1812.5|1813.5|1813|1814.5|1814|1812.5|1812|8699
1743520800000|2025-04-01 15:20:00|1814|1813.5|1813|1812.5|1814|1813.5|1813|1812.5|2056
1743521100000|2025-04-01 15:25:00|1813.5|1813|1814|1813.5|1814|1813.5|1813.5|1813|8252
1743577200000|2025-04-02 07:00:00|1833.5|1831.5|1846.5|1846|1853|1851.5|1833.5|1831.5|33073
1743577500000|2025-04-02 07:05:00|1847|1847|1842.5|1841.5|1851|1850.5|1842.5|1841.5|24854
1743577800000|2025-04-02 07:10:00|1842|1842|1845.5|1845|1849|1848|1842|1841.5|16937
1743578100000|2025-04-02 07:15:00|1846|1845.5|1845|1844|1846|1845.5|1843|1842|17159
1743578400000|2025-04-02 07:20:00|1844|1843.5|1850|1849|1850|1849.5|1842.5|1841.5|6004
1743578700000|2025-04-02 07:25:00|1849.5|1848|1847|1846.5|1849.5|1848.5|1846|1845.5|5397
1743579000000|2025-04-02 07:30:00|1847.5|1847|1844.5|1844|1848.5|1848|1844.5|1843.5|5811
1743579300000|2025-04-02 07:35:00|1844|1843.5|1844|1843.5|1844.5|1844|1841.5|1841|2249
1743579600000|2025-04-02 07:40:00|1844.5|1844|1843|1842.5|1846.5|1845.5|1842|1841.5|4196
1743579900000|2025-04-02 07:45:00|1843.5|1843|1843|1842.5|1844.5|1844|1842|1841.5|7396
1743580200000|2025-04-02 07:50:00|1843.5|1842|1845|1844.5|1845.5|1845|1843|1842|3887
1743580500000|2025-04-02 07:55:00|1844.5|1844|1845.5|1845|1847.5|1846.5|1844.5|1844|6635
1743580800000|2025-04-02 08:00:00|1844.5|1844|1843.5|1843|1844.5|1844|1842.5|1841.5|12671
1743581100000|2025-04-02 08:05:00|1843|1842.5|1844.5|1844|1846|1845.5|1843|1842.5|8287
1743581400000|2025-04-02 08:10:00|1845|1844.5|1846|1845.5|1848.5|1848|1844.5|1844|10786
1743581700000|2025-04-02 08:15:00|1846.5|1846|1843.5|1843|1847.5|1847|1840.5|1840|6229
1743582000000|2025-04-02 08:20:00|1842|1841|1842|1841|1842.5|1842|1840.5|1840|1863
1743582300000|2025-04-02 08:25:00|1842.5|1841.5|1843.5|1842.5|1844.5|1844|1842.5|1841|7346
1743582600000|2025-04-02 08:30:00|1843|1843|1846.5|1846|1847|1846.5|1843|1842.5|5590
1743582900000|2025-04-02 08:35:00|1847|1846.5|1846.5|1845.5|1847|1846.5|1846|1845|7260
1743583200000|2025-04-02 08:40:00|1846|1846|1847.5|1846.5|1848.5|1848|1846|1846|8001
1743583500000|2025-04-02 08:45:00|1848|1847|1848.5|1848|1850|1849|1848|1846.5|7513
1743583800000|2025-04-02 08:50:00|1849|1848.5|1848|1847.5|1850|1849.5|1848|1847.5|4700
1743584100000|2025-04-02 08:55:00|1847.5|1846.5|1848|1847.5|1849.5|1849|1847|1846.5|4836
1743584400000|2025-04-02 09:00:00|1848.5|1847|1847.5|1847|1849|1848.5|1847|1846.5|7898
1743584700000|2025-04-02 09:05:00|1848|1847.5|1848|1847|1848.5|1847.5|1847|1846.5|4036
1743585000000|2025-04-02 09:10:00|1847.5|1847.5|1848.5|1848|1848.5|1848|1847.5|1847|2579
1743585300000|2025-04-02 09:15:00|1849|1848.5|1849|1848.5|1849.5|1849|1848.5|1847.5|6881
1743585600000|2025-04-02 09:20:00|1849.5|1849|1850|1849.5|1851.5|1851|1849.5|1849|13490
1743585900000|2025-04-02 09:25:00|1849.5|1849|1852|1851.5|1852|1851.5|1848.5|1848|6972
1743586200000|2025-04-02 09:30:00|1851.5|1851|1850|1849.5|1851.5|1851|1849|1848.5|18076
1743586500000|2025-04-02 09:35:00|1850.5|1850|1851|1850.5|1852|1851.5|1850|1849.5|8884
1743586800000|2025-04-02 09:40:00|1850.5|1850|1853|1852.5|1853|1852.5|1849.5|1849|7800
1743587100000|2025-04-02 09:45:00|1852.5|1852|1853|1852.5|1854.5|1854|1851.5|1851|7163
1743587400000|2025-04-02 09:50:00|1853.5|1853|1854|1853|1854.5|1853.5|1852|1851.5|8435
1743587700000|2025-04-02 09:55:00|1854.5|1853.5|1853.5|1853|1854.5|1854|1853|1852.5|8286
1743588000000|2025-04-02 10:00:00|1853|1852.5|1850|1849|1853.5|1853|1849|1848.5|12426
1743588300000|2025-04-02 10:05:00|1849.5|1849.5|1849.5|1849|1850|1849.5|1848|1847.5|14374
1743588600000|2025-04-02 10:10:00|1850|1849.5|1850|1849.5|1850.5|1850|1849.5|1849|2314
1743588900000|2025-04-02 10:15:00|1850.5|1850|1853|1852.5|1853|1852.5|1850.5|1850|2602
1743589200000|2025-04-02 10:20:00|1853.5|1853|1855|1854|1855|1854|1853.5|1852.5|2363
1743589500000|2025-04-02 10:25:00|1854.5|1854.5|1855.5|1854.5|1855.5|1855|1854.5|1854|11413
1743589800000|2025-04-02 10:30:00|1855|1855|1854.5|1854|1855.5|1855|1854|1853.5|6645
1743590100000|2025-04-02 10:35:00|1854|1853.5|1854.5|1854|1857|1856.5|1854|1853.5|2717
1743590400000|2025-04-02 10:40:00|1855|1854.5|1854.5|1854|1855.5|1855|1854|1853.5|3338
1743590700000|2025-04-02 10:45:00|1855|1854.5|1854.5|1854|1855.5|1854.5|1854|1853.5|1419
1743591000000|2025-04-02 10:50:00|1854|1853.5|1854|1853|1854|1853.5|1853|1852.5|4064
1743591300000|2025-04-02 10:55:00|1853.5|1853.5|1854|1853|1855|1854|1853.5|1853|2387
1743591600000|2025-04-02 11:00:00|1853.5|1853.5|1855.5|1855|1855.5|1855|1853.5|1853|2497
1743591900000|2025-04-02 11:05:00|1856|1855.5|1857|1856.5|1857|1856.5|1855.5|1855|2010
1743592200000|2025-04-02 11:10:00|1857.5|1856|1857.5|1857|1857.5|1857|1856.5|1856|3808
1743592500000|2025-04-02 11:15:00|1858|1857.5|1857|1856.5|1858.5|1858|1857|1856.5|1670
1743592800000|2025-04-02 11:20:00|1856.5|1856|1856|1855.5|1856.5|1856|1856|1855.5|2668
1743593100000|2025-04-02 11:25:00|1856.5|1856|1855.5|1854.5|1856.5|1856|1855|1854.5|2108
1743593400000|2025-04-02 11:30:00|1855|1855|1855|1854.5|1855.5|1855|1854.5|1854|2671
1743593700000|2025-04-02 11:35:00|1854.5|1854|1854|1853.5|1854.5|1854|1853.5|1852.5|3451
1743594000000|2025-04-02 11:40:00|1854.5|1854|1855|1854.5|1855|1854.5|1854|1853.5|1946
1743594300000|2025-04-02 11:45:00|1856|1854|1856|1855.5|1856.5|1856|1856|1854|1758
1743594600000|2025-04-02 11:50:00|1855.5|1855|1856|1855.5|1856|1855.5|1855|1854.5|2876
1743594900000|2025-04-02 11:55:00|1856.5|1856|1857.5|1857|1857.5|1857|1856.5|1856|2696
1743595200000|2025-04-02 12:00:00|1858|1857.5|1857|1856|1858.5|1858|1856.5|1856|6624
1743595500000|2025-04-02 12:05:00|1856.5|1856.5|1856.5|1856|1857|1856.5|1856|1855.5|1134
1743595800000|2025-04-02 12:10:00|1856|1855.5|1856|1855.5|1856|1855.5|1855.5|1855|6476
1743596100000|2025-04-02 12:15:00|1855.5|1855|1853.5|1853|1855.5|1855.5|1853|1852.5|1091
1743596400000|2025-04-02 12:20:00|1853|1852.5|1853|1852.5|1853|1852.5|1852|1851.5|2529
1743596700000|2025-04-02 12:25:00|1853.5|1852|1851.5|1851|1853.5|1853|1851|1850.5|5858
1743597000000|2025-04-02 12:30:00|1851|1850.5|1853.5|1853|1853.5|1853|1850.5|1850|8957
1743597300000|2025-04-02 12:35:00|1854|1853.5|1853.5|1853|1854|1853.5|1853|1852.5|1837
1743597600000|2025-04-02 12:40:00|1854|1853.5|1854.5|1854|1854.5|1854|1853.5|1853|4176
1743597900000|2025-04-02 12:45:00|1855|1854.5|1856|1855.5|1856.5|1856|1855|1854.5|4134
1743598200000|2025-04-02 12:50:00|1855.5|1855|1853.5|1853|1855.5|1855|1853|1852.5|3720
1743598500000|2025-04-02 12:55:00|1853|1852.5|1854.5|1854|1854.5|1854|1853|1852.5|3913
1743598800000|2025-04-02 13:00:00|1854|1853.5|1853.5|1853|1855.5|1855|1853|1852.5|5033
1743599100000|2025-04-02 13:05:00|1853|1852.5|1852|1851.5|1853.5|1853|1851.5|1851|5812
1743599400000|2025-04-02 13:10:00|1851.5|1851|1851.5|1851|1852|1851.5|1850.5|1850|3671
1743599700000|2025-04-02 13:15:00|1851|1850.5|1852|1851.5|1852|1851.5|1851|1850|6275
1743600000000|2025-04-02 13:20:00|1852.5|1852|1852|1851.5|1853|1852.5|1852|1851.5|1695
1743600300000|2025-04-02 13:25:00|1852.5|1852|1852.5|1852|1852.5|1852|1851|1850.5|5114
1743600600000|2025-04-02 13:30:00|1852|1851.5|1849|1848.5|1853|1852.5|1849|1848.5|10426
1743600900000|2025-04-02 13:35:00|1848.5|1848|1849.5|1848.5|1849.5|1848.5|1847.5|1847|8197
1743601200000|2025-04-02 13:40:00|1849|1849|1847.5|1847|1849.5|1849|1847.5|1847|8927
1743601500000|2025-04-02 13:45:00|1848|1847.5|1847|1846|1848|1847.5|1845|1844.5|8826
1743601800000|2025-04-02 13:50:00|1846.5|1846.5|1847.5|1847|1848.5|1848|1846.5|1846|8015
1743602100000|2025-04-02 13:55:00|1848|1847.5|1849|1848.5|1849|1848.5|1847.5|1847|9887
1743602400000|2025-04-02 14:00:00|1848.5|1848|1848.5|1848|1850|1849|1848|1847|3697
1743602700000|2025-04-02 14:05:00|1849|1848.5|1851.5|1850.5|1852|1851.5|1849|1848|9936
1743603000000|2025-04-02 14:10:00|1851|1850|1852|1851.5|1853|1852.5|1850.5|1850|7221
1743603300000|2025-04-02 14:15:00|1851.5|1851|1848.5|1848|1851.5|1851|1848.5|1848|3838
1743603600000|2025-04-02 14:20:00|1848|1847.5|1846.5|1846|1848|1847.5|1845.5|1845|8717
1743603900000|2025-04-02 14:25:00|1846|1845.5|1844|1843.5|1846|1845.5|1844|1843.5|4363
1743604200000|2025-04-02 14:30:00|1843.5|1843|1844.5|1844|1844.5|1844|1842|1841.5|11162
1743604500000|2025-04-02 14:35:00|1845|1844.5|1844|1843|1845|1844.5|1843|1842.5|10035
1743604800000|2025-04-02 14:40:00|1843.5|1843.5|1844.5|1844|1845.5|1845|1843|1842.5|8043
1743605100000|2025-04-02 14:45:00|1844|1843.5|1845|1844.5|1845|1844.5|1843|1842.5|11757
1743605400000|2025-04-02 14:50:00|1844.5|1844|1845|1844.5|1846|1845.5|1844.5|1844|5470
1743605700000|2025-04-02 14:55:00|1845.5|1845|1847.5|1847|1847.5|1847|1845|1844.5|6986
1743606000000|2025-04-02 15:00:00|1848|1847.5|1847.5|1847|1848|1847.5|1847|1846.5|4184
1743606300000|2025-04-02 15:05:00|1847|1846.5|1844|1843.5|1847|1846.5|1844|1843.5|2868
1743606600000|2025-04-02 15:10:00|1843.5|1843|1843|1842.5|1844|1843.5|1843|1842.5|9364
1743606900000|2025-04-02 15:15:00|1843.5|1843|1844|1843.5|1844.5|1844|1843|1842.5|8348
1743607200000|2025-04-02 15:20:00|1843.5|1843|1843.5|1843|1844|1843.5|1843|1842.5|9609
1743607500000|2025-04-02 15:25:00|1844|1843.5|1843|1842.5|1844|1843.5|1842.5|1842|6562
1743663600000|2025-04-03 07:00:00|1853.5|1851|1860|1858.5|1860|1859|1853|1851|16858
1743663900000|2025-04-03 07:05:00|1861.5|1860.5|1859.5|1858.5|1864.5|1863.5|1859.5|1858.5|18237
1743664200000|2025-04-03 07:10:00|1859|1858|1846|1845|1859|1858|1846|1845|22189
1743664500000|2025-04-03 07:15:00|1845|1844|1850.5|1850|1851.5|1850.5|1845|1844|9482
1743664800000|2025-04-03 07:20:00|1852|1851|1855.5|1855|1856.5|1856|1850.5|1850|14165
1743665100000|2025-04-03 07:25:00|1856|1855.5|1852.5|1851.5|1856.5|1856|1852|1851.5|9267
1743665400000|2025-04-03 07:30:00|1852|1851|1857|1856.5|1857.5|1856.5|1849.5|1848.5|14817
1743665700000|2025-04-03 07:35:00|1856.5|1856|1857|1856|1859.5|1858.5|1856|1855.5|6409
1743666000000|2025-04-03 07:40:00|1856.5|1855.5|1860|1859.5|1860|1859.5|1856.5|1855.5|8637
1743666300000|2025-04-03 07:45:00|1859.5|1859|1859|1858.5|1860.5|1860|1857.5|1857|12248
1743666600000|2025-04-03 07:50:00|1859.5|1859|1857|1856.5|1860|1859|1856|1855.5|5428
1743666900000|2025-04-03 07:55:00|1858|1857|1857|1856.5|1859|1858.5|1856.5|1855.5|4758
1743667200000|2025-04-03 08:00:00|1857.5|1857|1860.5|1860|1862.5|1861.5|1857|1856.5|5657
1743667500000|2025-04-03 08:05:00|1861|1860.5|1860|1859.5|1862.5|1861.5|1860|1859.5|7275
1743667800000|2025-04-03 08:10:00|1859.5|1859|1861.5|1861|1861.5|1861|1859.5|1859|6651
1743668100000|2025-04-03 08:15:00|1862.5|1862|1864|1863.5|1865|1864.5|1862.5|1862|7648
1743668400000|2025-04-03 08:20:00|1863.5|1863|1863.5|1862.5|1864|1863|1861.5|1861|4266
1743668700000|2025-04-03 08:25:00|1863|1862|1864.5|1864|1864.5|1864|1862.5|1862|6355
1743669000000|2025-04-03 08:30:00|1865|1864.5|1866|1865.5|1867|1866.5|1865|1864.5|9053
1743669300000|2025-04-03 08:35:00|1865.5|1865|1865|1864|1866|1865.5|1864.5|1864|5395
1743669600000|2025-04-03 08:40:00|1865.5|1864.5|1863.5|1863|1865.5|1864.5|1862.5|1862|5046
1743669900000|2025-04-03 08:45:00|1863|1862.5|1864|1863.5|1864|1863.5|1862.5|1862|3878
1743670200000|2025-04-03 08:50:00|1864.5|1864|1866|1865.5|1866|1865.5|1863.5|1863|3567
1743670500000|2025-04-03 08:55:00|1867.5|1865|1871.5|1871|1876|1875.5|1867.5|1865|22142
1743670800000|2025-04-03 09:00:00|1872.5|1872|1872.5|1871.5|1875|1874.5|1870|1869.5|19139
1743671100000|2025-04-03 09:05:00|1872|1872|1870|1869.5|1872|1872|1869|1868.5|9416
1743671400000|2025-04-03 09:10:00|1869.5|1869|1870|1869|1871.5|1871|1869|1868.5|10329
1743671700000|2025-04-03 09:15:00|1869.5|1868.5|1869.5|1868.5|1870|1869.5|1868|1867.5|5589
1743672000000|2025-04-03 09:20:00|1869|1869|1870|1869|1871|1870.5|1869|1868.5|6580
1743672300000|2025-04-03 09:25:00|1869.5|1869.5|1872|1871.5|1873|1872.5|1869.5|1869.5|3959
1743672600000|2025-04-03 09:30:00|1871.5|1871|1871.5|1870.5|1872|1871.5|1870.5|1870|5333
1743672900000|2025-04-03 09:35:00|1871|1871|1872.5|1871.5|1872.5|1872|1870.5|1869.5|8339
1743673200000|2025-04-03 09:40:00|1873|1872|1872.5|1871.5|1873|1872.5|1872|1871.5|2363
1743673500000|2025-04-03 09:45:00|1871.5|1871|1877|1876|1877|1876|1871|1870.5|12354
1743673800000|2025-04-03 09:50:00|1877.5|1876.5|1879|1878|1879|1878.5|1877|1876|5933
1743674100000|2025-04-03 09:55:00|1878.5|1878.5|1877.5|1877|1880|1879.5|1877|1876.5|10085
1743674400000|2025-04-03 10:00:00|1878|1877.5|1882|1881.5|1882|1881.5|1878|1877|9624
1743674700000|2025-04-03 10:05:00|1881.5|1881|1884|1883|1884|1883.5|1881|1880.5|7865
1743675000000|2025-04-03 10:10:00|1883.5|1882|1880.5|1880|1883.5|1882.5|1880.5|1880|5551
1743675300000|2025-04-03 10:15:00|1881|1880.5|1881.5|1881|1883|1882|1880.5|1880.5|7979
1743675600000|2025-04-03 10:20:00|1882|1881.5|1882|1881.5|1884|1883|1881|1880.5|4891
1743675900000|2025-04-03 10:25:00|1883|1882.5|1887|1886|1887|1886.5|1883|1882.5|10844
1743676200000|2025-04-03 10:30:00|1886.5|1886.5|1887.5|1886.5|1888|1887|1885.5|1885|9863
1743676500000|2025-04-03 10:35:00|1887|1887|1886.5|1886|1887|1887|1884.5|1884|4190
1743676800000|2025-04-03 10:40:00|1887|1886.5|1886|1885.5|1888.5|1888|1885.5|1885|5607
1743677100000|2025-04-03 10:45:00|1885.5|1885|1885|1884.5|1886|1885.5|1884.5|1884|4080
1743677400000|2025-04-03 10:50:00|1885.5|1884|1888|1887.5|1888|1887.5|1885.5|1884|13737
1743677700000|2025-04-03 10:55:00|1887.5|1887|1888.5|1887.5|1888.5|1888|1887.5|1886.5|7876
1743678000000|2025-04-03 11:00:00|1888|1888|1889|1888.5|1889.5|1889|1888|1887|11436
1743678300000|2025-04-03 11:05:00|1889.5|1889|1890.5|1890|1890.5|1890|1888.5|1887.5|6906
1743678600000|2025-04-03 11:10:00|1891|1890.5|1891.5|1891|1892.5|1892|1891|1890.5|8082
1743678900000|2025-04-03 11:15:00|1892|1891.5|1891.5|1891|1893|1892|1891|1890.5|6469
1743679200000|2025-04-03 11:20:00|1892|1891.5|1890|1889.5|1892|1891.5|1890|1889.5|1954
1743679500000|2025-04-03 11:25:00|1889.5|1889|1889|1888.5|1889.5|1889|1888.5|1887.5|3963
1743679800000|2025-04-03 11:30:00|1888.5|1888|1886.5|1886|1888.5|1888|1886|1885|7093
1743680100000|2025-04-03 11:35:00|1886|1885.5|1886|1885.5|1887|1886|1885.5|1885|4826
1743680400000|2025-04-03 11:40:00|1886.5|1886|1887.5|1886.5|1888.5|1887.5|1886.5|1886|3825
1743680700000|2025-04-03 11:45:00|1887|1886|1886.5|1886|1888.5|1887.5|1886|1885|13756
1743681000000|2025-04-03 11:50:00|1887.5|1887|1888.5|1888|1888.5|1888|1887|1886.5|4297
1743681300000|2025-04-03 11:55:00|1888|1887.5|1889|1888|1889.5|1889|1888|1887.5|5085
1743681600000|2025-04-03 12:00:00|1888.5|1888.5|1887|1886.5|1890|1889.5|1887|1886.5|8335
1743681900000|2025-04-03 12:05:00|1887.5|1886|1888|1887.5|1888|1887.5|1885.5|1885|7966
1743682200000|2025-04-03 12:10:00|1887.5|1887|1890|1889|1891|1890.5|1887.5|1886.5|11009
1743682500000|2025-04-03 12:15:00|1890.5|1889.5|1891.5|1891|1891.5|1891|1889.5|1888.5|9312
1743682800000|2025-04-03 12:20:00|1892|1891.5|1896.5|1896|1897|1896.5|1891.5|1891|6844
1743683100000|2025-04-03 12:25:00|1897|1896.5|1894|1893|1897|1896.5|1893.5|1893|6720
1743683400000|2025-04-03 12:30:00|1893.5|1892.5|1894|1893.5|1894|1893.5|1893|1892.5|6602
1743683700000|2025-04-03 12:35:00|1894.5|1894|1896.5|1895.5|1897|1896.5|1894.5|1894|10398
1743684000000|2025-04-03 12:40:00|1896|1896|1895|1894.5|1896|1896|1894.5|1894|3339
1743684300000|2025-04-03 12:45:00|1894.5|1894|1892|1891|1894.5|1894.5|1892|1891|8507
1743684600000|2025-04-03 12:50:00|1892.5|1891.5|1893.5|1893|1894|1893.5|1892.5|1891|3433
1743684900000|2025-04-03 12:55:00|1893|1892.5|1889.5|1889|1893|1892.5|1889.5|1889|4038
1743685200000|2025-04-03 13:00:00|1890|1889.5|1891.5|1891|1893.5|1893|1888|1887|15345
1743685500000|2025-04-03 13:05:00|1892|1891.5|1892.5|1891.5|1893.5|1893|1891.5|1891|9415
1743685800000|2025-04-03 13:10:00|1892|1891|1891.5|1891|1892|1891|1889|1888.5|7983
1743686100000|2025-04-03 13:15:00|1892|1891.5|1893|1892.5|1893.5|1893|1892|1891.5|5972
1743686400000|2025-04-03 13:20:00|1893.5|1893|1892|1891.5|1894.5|1894|1891.5|1891|9765
1743686700000|2025-04-03 13:25:00|1892.5|1892|1892.5|1892|1894|1893.5|1892.5|1892|6477
1743687000000|2025-04-03 13:30:00|1893|1892.5|1892|1891|1893.5|1893|1890.5|1890|14922
1743687300000|2025-04-03 13:35:00|1892.5|1891.5|1889.5|1889|1894|1893|1889|1888.5|10715
1743687600000|2025-04-03 13:40:00|1890|1888.5|1889|1888|1892|1891|1888|1887.5|8130
1743687900000|2025-04-03 13:45:00|1888.5|1887.5|1886.5|1886|1889|1888|1886.5|1886|5598
1743688200000|2025-04-03 13:50:00|1887|1886.5|1888|1887|1888.5|1888|1887|1886|7873
1743688500000|2025-04-03 13:55:00|1888.5|1887.5|1889.5|1888.5|1890|1889.5|1888|1887.5|6906
1743688800000|2025-04-03 14:00:00|1888.5|1888|1889.5|1889|1891|1890.5|1888|1887.5|5268
1743689100000|2025-04-03 14:05:00|1889|1888.5|1891|1890.5|1891.5|1891|1889|1888.5|11763
1743689400000|2025-04-03 14:10:00|1891.5|1891|1894|1893.5|1895.5|1894.5|1891|1891|17298
1743689700000|2025-04-03 14:15:00|1893.5|1893|1892.5|1892|1894|1893.5|1891|1890.5|15610
1743690000000|2025-04-03 14:20:00|1892|1891.5|1892.5|1892|1893|1892.5|1890.5|1890|10237
1743690300000|2025-04-03 14:25:00|1893|1892.5|1892.5|1891.5|1893|1892.5|1891|1890.5|8970
1743690600000|2025-04-03 14:30:00|1892|1891|1893.5|1893|1894.5|1894|1891.5|1891|7764
1743690900000|2025-04-03 14:35:00|1894|1893.5|1895.5|1894.5|1896|1895.5|1894|1893.5|7879
1743691200000|2025-04-03 14:40:00|1895|1895|1897|1896.5|1897|1896.5|1895|1894.5|8131
1743691500000|2025-04-03 14:45:00|1897.5|1897|1898|1897.5|1898.5|1898|1897|1896.5|16329
1743691800000|2025-04-03 14:50:00|1898.5|1898|1897|1896.5|1899.5|1899|1897|1896.5|6622
1743692100000|2025-04-03 14:55:00|1896.5|1896|1896|1895.5|1897.5|1897|1895.5|1895|12277
1743692400000|2025-04-03 15:00:00|1896.5|1896|1894|1893.5|1896.5|1896|1893|1892.5|4037
1743692700000|2025-04-03 15:05:00|1893.5|1893|1895|1894|1896|1895.5|1893.5|1893|10353
1743693000000|2025-04-03 15:10:00|1894.5|1892.5|1892.5|1892|1894.5|1892.5|1890|1889|11710
1743693300000|2025-04-03 15:15:00|1893|1892.5|1892|1891.5|1893.5|1893|1892|1891.5|8063
1743693600000|2025-04-03 15:20:00|1891.5|1891|1891|1890.5|1892|1891.5|1889.5|1889|18498
1743693900000|2025-04-03 15:25:00|1890.5|1890|1889|1888.5|1891|1890.5|1889|1888.5|26747
1743750000000|2025-04-04 07:00:00|1879.5|1878|1880|1878.5|1882.5|1880|1869|1866.5|16466
1743750300000|2025-04-04 07:05:00|1880.5|1879|1887.5|1886|1888|1887|1880.5|1879|16162
1743750600000|2025-04-04 07:10:00|1887|1886.5|1880|1879.5|1888|1886.5|1880|1879.5|13326
1743750900000|2025-04-04 07:15:00|1881|1880|1885|1884.5|1886.5|1885.5|1880.5|1879.5|8824
1743751200000|2025-04-04 07:20:00|1885.5|1884|1880|1879.5|1887|1886|1880|1879|9835
1743751500000|2025-04-04 07:25:00|1881|1880|1881.5|1881|1884.5|1883.5|1878.5|1878|11521
1743751800000|2025-04-04 07:30:00|1881|1880.5|1883|1882.5|1884|1883|1880.5|1880|11983
1743752100000|2025-04-04 07:35:00|1883.5|1883|1885.5|1885|1888|1887.5|1883|1883|16958
1743752400000|2025-04-04 07:40:00|1886|1884.5|1882.5|1882|1887|1886.5|1880|1879.5|15040
1743752700000|2025-04-04 07:45:00|1883.5|1882.5|1887.5|1887|1888|1887|1882.5|1881.5|20471
1743753000000|2025-04-04 07:50:00|1887|1886.5|1886.5|1886|1889|1888.5|1886|1885|13396
1743753300000|2025-04-04 07:55:00|1887|1886.5|1881|1880|1887.5|1887|1880.5|1880|11387
1743753600000|2025-04-04 08:00:00|1880.5|1880.5|1882|1881|1883|1882.5|1879.5|1878.5|17533
1743753900000|2025-04-04 08:05:00|1881.5|1881.5|1881|1880.5|1883|1882.5|1880|1879.5|15712
1743754200000|2025-04-04 08:10:00|1881.5|1881|1880|1879.5|1882.5|1881.5|1879|1878.5|8151
1743754500000|2025-04-04 08:15:00|1880.5|1880|1885|1884.5|1885.5|1885|1878|1877.5|13807
1743754800000|2025-04-04 08:20:00|1884.5|1884|1882|1881.5|1885|1884|1881.5|1881|7530
1743755100000|2025-04-04 08:25:00|1882.5|1882|1882.5|1882|1883.5|1882.5|1880.5|1879.5|13596
1743755400000|2025-04-04 08:30:00|1882|1881.5|1884|1883.5|1884|1883.5|1880.5|1879.5|12896
1743755700000|2025-04-04 08:35:00|1883.5|1883|1880|1879.5|1884|1883|1880|1879.5|4093
1743756000000|2025-04-04 08:40:00|1880.5|1880|1882|1881.5|1882.5|1882|1880|1879.5|10658
1743756300000|2025-04-04 08:45:00|1882.5|1882|1884|1883|1884|1883.5|1881.5|1881|12980
1743756600000|2025-04-04 08:50:00|1883.5|1882.5|1881.5|1881|1884|1883|1880|1879.5|7937
1743756900000|2025-04-04 08:55:00|1881|1880.5|1880.5|1880|1881.5|1881|1879.5|1879|8110
1743757200000|2025-04-04 09:00:00|1881|1880.5|1878|1877.5|1882.5|1882|1878|1877.5|3907
1743757500000|2025-04-04 09:05:00|1878.5|1878|1877|1876.5|1878.5|1878|1876|1875.5|17228
1743757800000|2025-04-04 09:10:00|1876.5|1876|1871|1870|1877|1876.5|1870.5|1870|14403
1743758100000|2025-04-04 09:15:00|1870.5|1870.5|1872.5|1872|1874.5|1873.5|1870.5|1869.5|19932
1743758400000|2025-04-04 09:20:00|1871.5|1871|1876|1875.5|1876|1875.5|1871|1870.5|16318
1743758700000|2025-04-04 09:25:00|1877|1876|1871.5|1871|1877|1876.5|1870|1869|11423
1743759000000|2025-04-04 09:30:00|1872|1871.5|1872.5|1872|1874.5|1874|1871.5|1870.5|14467
1743759300000|2025-04-04 09:35:00|1873|1872.5|1876|1875.5|1876|1875.5|1873|1872|5215
1743759600000|2025-04-04 09:40:00|1876.5|1876|1878.5|1878|1879|1878.5|1876|1876|3028
1743759900000|2025-04-04 09:45:00|1879|1878.5|1880|1879.5|1880.5|1880|1878.5|1878|5395
1743760200000|2025-04-04 09:50:00|1880.5|1879|1877.5|1877|1880.5|1879.5|1877.5|1877|8749
1743760500000|2025-04-04 09:55:00|1878|1877.5|1875.5|1875|1878.5|1877.5|1874.5|1874|31532
1743760800000|2025-04-04 10:00:00|1876|1875.5|1874.5|1873.5|1876.5|1876|1874|1873.5|7374
1743761100000|2025-04-04 10:05:00|1874|1873|1870.5|1869.5|1874.5|1874|1869.5|1868.5|25320
1743761400000|2025-04-04 10:10:00|1871|1870|1871|1870.5|1872.5|1872|1869.5|1869|26015
1743761700000|2025-04-04 10:15:00|1871.5|1871|1871|1870.5|1873.5|1873|1870.5|1870|30386
1743762000000|2025-04-04 10:20:00|1870.5|1870|1867|1866|1871|1870.5|1863|1862.5|63497
1743762300000|2025-04-04 10:25:00|1867.5|1866.5|1868|1867|1871.5|1871|1866.5|1866|39082
1743762600000|2025-04-04 10:30:00|1868.5|1867.5|1866|1865|1869|1868.5|1865.5|1865|25647
1743762900000|2025-04-04 10:35:00|1866.5|1865.5|1862|1861.5|1866.5|1866|1861.5|1861|25680
1743763200000|2025-04-04 10:40:00|1862.5|1862|1862.5|1861.5|1866.5|1866|1862.5|1861.5|21998
1743763500000|2025-04-04 10:45:00|1862|1862|1863.5|1863|1864.5|1864|1860|1859.5|19570
1743763800000|2025-04-04 10:50:00|1864|1862.5|1861|1860|1865.5|1864.5|1860|1859.5|31444
1743764100000|2025-04-04 10:55:00|1861.5|1860.5|1866.5|1866|1867|1866.5|1860|1859.5|30249
1743764400000|2025-04-04 11:00:00|1867|1866.5|1864.5|1864|1870|1869.5|1864|1863.5|21772
1743764700000|2025-04-04 11:05:00|1865|1864.5|1867.5|1867|1868|1867.5|1865|1864|7287
1743765000000|2025-04-04 11:10:00|1867|1866.5|1863|1862.5|1867|1866.5|1862.5|1861.5|11851
1743765300000|2025-04-04 11:15:00|1863.5|1863|1865.5|1865|1866|1865.5|1863|1862.5|24231
1743765600000|2025-04-04 11:20:00|1865|1864.5|1862|1861.5|1866.5|1866|1860.5|1860|13597
1743765900000|2025-04-04 11:25:00|1862.5|1862|1861|1860.5|1864.5|1864|1860|1859.5|19056
1743766200000|2025-04-04 11:30:00|1860.5|1860|1858|1857|1861|1860.5|1857.5|1857|16035
1743766500000|2025-04-04 11:35:00|1859|1857.5|1863|1862|1864|1863|1859|1857.5|26941
1743766800000|2025-04-04 11:40:00|1862.5|1861.5|1860|1859.5|1862.5|1861.5|1859.5|1859|9105
1743767100000|2025-04-04 11:45:00|1859|1858.5|1854.5|1853.5|1859|1858.5|1854|1853|12327
1743767400000|2025-04-04 11:50:00|1855|1854|1858.5|1857.5|1859|1858|1854|1853.5|7505
1743767700000|2025-04-04 11:55:00|1859|1858|1862.5|1861.5|1863|1862.5|1858.5|1858|16141
1743768000000|2025-04-04 12:00:00|1862|1861|1861|1860|1862.5|1862|1859|1858.5|15848
1743768300000|2025-04-04 12:05:00|1861.5|1860.5|1865|1864|1865|1864.5|1860.5|1860|12716
1743768600000|2025-04-04 12:10:00|1864.5|1864.5|1865.5|1865|1865.5|1865|1864|1863|8785
1743768900000|2025-04-04 12:15:00|1866|1865.5|1866.5|1866|1869.5|1868.5|1865.5|1865|12741
1743769200000|2025-04-04 12:20:00|1867|1866.5|1862.5|1862|1867.5|1866.5|1862.5|1862|11692
1743769500000|2025-04-04 12:25:00|1862|1861.5|1865|1864|1865|1864.5|1861|1860.5|13055
1743769800000|2025-04-04 12:30:00|1864.5|1863.5|1867.5|1866.5|1868|1867|1864|1863|15039
1743770100000|2025-04-04 12:35:00|1867|1866|1864.5|1864|1867|1866|1862.5|1862|11086
1743770400000|2025-04-04 12:40:00|1865|1864.5|1866|1865|1866.5|1865.5|1864|1863.5|13993
1743770700000|2025-04-04 12:45:00|1865.5|1864.5|1868|1867|1868|1867.5|1864.5|1864|8672
1743771000000|2025-04-04 12:50:00|1868.5|1867.5|1866|1865|1869|1868|1864.5|1864|6378
1743771300000|2025-04-04 12:55:00|1865.5|1864.5|1866|1865.5|1866|1865.5|1864|1863|9880
1743771600000|2025-04-04 13:00:00|1865.5|1865|1870|1869.5|1871|1870|1865.5|1865|10529
1743771900000|2025-04-04 13:05:00|1870.5|1870|1872|1871|1872.5|1872|1869|1868|10562
1743772200000|2025-04-04 13:10:00|1871.5|1871.5|1871.5|1870.5|1873.5|1873|1870.5|1870|13314
1743772500000|2025-04-04 13:15:00|1871|1869.5|1867|1866.5|1871|1870|1866.5|1866|10280
1743772800000|2025-04-04 13:20:00|1867.5|1866|1862|1861|1867.5|1866.5|1861|1860.5|5475
1743773100000|2025-04-04 13:25:00|1862.5|1861.5|1864|1863|1864|1863|1860|1859.5|5826
1743773400000|2025-04-04 13:30:00|1864.5|1863.5|1860.5|1860|1865.5|1865|1859.5|1858.5|14082
1743773700000|2025-04-04 13:35:00|1860|1859.5|1859.5|1859|1861.5|1860.5|1858.5|1858|8475
1743774000000|2025-04-04 13:40:00|1859|1858.5|1861.5|1861|1862|1861.5|1859|1858.5|10552
1743774300000|2025-04-04 13:45:00|1862|1860.5|1859.5|1859|1862|1861.5|1859|1858.5|12797
1743774600000|2025-04-04 13:50:00|1860|1859.5|1856.5|1856|1860.5|1859.5|1856|1855|11877
1743774900000|2025-04-04 13:55:00|1856|1855.5|1851|1850.5|1858|1857.5|1851|1850.5|18906
1743775200000|2025-04-04 14:00:00|1850|1849.5|1843.5|1843|1851.5|1850.5|1840.5|1840|34793
1743775500000|2025-04-04 14:05:00|1844|1842.5|1844|1843.5|1846.5|1845.5|1841.5|1841|13252
1743775800000|2025-04-04 14:10:00|1843.5|1843|1842|1841|1844.5|1843.5|1841|1840|18161
1743776100000|2025-04-04 14:15:00|1841.5|1840.5|1841|1840|1842|1841.5|1839.5|1838.5|13796
1743776400000|2025-04-04 14:20:00|1840.5|1840.5|1839.5|1839|1842|1841.5|1839.5|1839|13906
1743776700000|2025-04-04 14:25:00|1840|1839.5|1844.5|1844|1845|1844|1840|1839.5|15009
1743777000000|2025-04-04 14:30:00|1845|1845.5|1847|1846|1850|1849|1845|1845|27440
1743777300000|2025-04-04 14:35:00|1848|1847|1847.5|1847|1848.5|1848|1845|1844|25524
1743777600000|2025-04-04 14:40:00|1847|1846.5|1849.5|1848.5|1851.5|1851|1846.5|1846|12422
1743777900000|2025-04-04 14:45:00|1849|1848|1843.5|1842.5|1849.5|1848.5|1843.5|1842.5|23321
1743778200000|2025-04-04 14:50:00|1844|1843|1848|1847|1848.5|1848|1843.5|1843|13150
1743778500000|2025-04-04 14:55:00|1847.5|1846.5|1851|1850|1851.5|1850.5|1847|1846.5|13545
1743778800000|2025-04-04 15:00:00|1851.5|1850.5|1850.5|1849.5|1853.5|1852.5|1849|1848|28545
1743779100000|2025-04-04 15:05:00|1850|1850|1847.5|1847|1850|1850|1847|1846.5|22674
1743779400000|2025-04-04 15:10:00|1848|1846.5|1847.5|1847|1851|1850.5|1846.5|1846|23984
1743779700000|2025-04-04 15:15:00|1847|1846.5|1843.5|1843|1847.5|1847|1843.5|1843|29678
1743780000000|2025-04-04 15:20:00|1843|1842.5|1843.5|1842.5|1844|1843.5|1840|1839.5|35994
1743780300000|2025-04-04 15:25:00|1843|1842|1842.5|1842|1843.5|1843|1840.5|1840|32407
1744009200000|2025-04-07 07:00:00|1773.5|1769.5|1758|1756.5|1802|1800.5|1757.5|1756|49725
1744009500000|2025-04-07 07:05:00|1755.5|1754.5|1756|1754.5|1758|1757|1738.5|1736.5|42297
1744009800000|2025-04-07 07:10:00|1755.5|1754|1762.5|1761|1764.5|1762.5|1744.5|1743|61489
1744010100000|2025-04-07 07:15:00|1764|1762.5|1771|1770|1785.5|1784.5|1764|1762.5|54546
1744010400000|2025-04-07 07:20:00|1770.5|1770.5|1782.5|1781.5|1784|1783|1769|1767.5|34487
1744010700000|2025-04-07 07:25:00|1779.5|1778.5|1780|1779|1781.5|1780.5|1771|1770.5|42141
1744011000000|2025-04-07 07:30:00|1780.5|1779.5|1772|1771|1781|1780.5|1772|1771|25751
1744011300000|2025-04-07 07:35:00|1772.5|1771.5|1768.5|1767.5|1774|1773|1764.5|1763.5|24128
1744011600000|2025-04-07 07:40:00|1769|1768.5|1766|1765.5|1771.5|1771|1766|1765.5|30762
1744011900000|2025-04-07 07:45:00|1766.5|1766|1768|1767|1771|1770.5|1763|1762|25286
1744012200000|2025-04-07 07:50:00|1767.5|1766.5|1757.5|1757|1768|1767.5|1756.5|1755.5|19003
1744012500000|2025-04-07 07:55:00|1758|1757.5|1757|1756.5|1761|1760.5|1754.5|1754|16428
1744012800000|2025-04-07 08:00:00|1756.5|1756|1767|1766.5|1767.5|1766.5|1751.5|1751|25764
1744013100000|2025-04-07 08:05:00|1767.5|1767|1773.5|1773|1779|1778|1767|1766.5|25896
1744013400000|2025-04-07 08:10:00|1773|1772.5|1766|1765.5|1773|1772.5|1765|1764.5|30574
1744013700000|2025-04-07 08:15:00|1765.5|1765|1763|1762|1766|1765|1760.5|1760|22647
1744014000000|2025-04-07 08:20:00|1762.5|1761.5|1765.5|1765|1768.5|1768|1762|1761.5|20171
1744014300000|2025-04-07 08:25:00|1766|1765.5|1759|1758|1766|1765.5|1758|1757.5|27529
1744014600000|2025-04-07 08:30:00|1758.5|1757.5|1756.5|1756|1759|1758|1753|1752|17813
1744014900000|2025-04-07 08:35:00|1756|1755.5|1748|1747.5|1756|1755.5|1747|1746.5|23589
1744015200000|2025-04-07 08:40:00|1747.5|1747|1748|1747.5|1750.5|1750|1746|1745.5|18447
1744015500000|2025-04-07 08:45:00|1747.5|1747|1751|1750.5|1751.5|1751|1745|1744.5|30307
1744015800000|2025-04-07 08:50:00|1751.5|1751|1753|1752.5|1759.5|1758.5|1751.5|1751|20962
1744016100000|2025-04-07 08:55:00|1752.5|1752|1749|1748|1756|1755.5|1748|1746.5|13906
1744016400000|2025-04-07 09:00:00|1748.5|1747.5|1752|1751.5|1752.5|1752|1748|1747.5|11815
1744016700000|2025-04-07 09:05:00|1752.5|1752|1750|1749.5|1752.5|1752|1749|1748|10172
1744017000000|2025-04-07 09:10:00|1750.5|1750|1741|1740.5|1752.5|1752|1741|1740.5|14354
1744017300000|2025-04-07 09:15:00|1740.5|1740|1738|1737.5|1741.5|1741|1736.5|1736|19518
1744017600000|2025-04-07 09:20:00|1738.5|1738|1743.5|1743|1744.5|1743.5|1737.5|1737|17082
1744017900000|2025-04-07 09:25:00|1744|1743.5|1746.5|1745.5|1747|1746.5|1744|1743.5|17178
1744018200000|2025-04-07 09:30:00|1746|1746|1748|1747.5|1749|1748.5|1745.5|1745|13996
1744018500000|2025-04-07 09:35:00|1748.5|1748|1751|1750.5|1751|1750.5|1746.5|1745.5|9779
1744018800000|2025-04-07 09:40:00|1750.5|1750|1757|1756|1758|1757|1749|1748.5|11319
1744019100000|2025-04-07 09:45:00|1756.5|1756.5|1757.5|1757|1761.5|1761|1756.5|1755.5|14436
1744019400000|2025-04-07 09:50:00|1757|1756.5|1756.5|1755.5|1759|1758|1755.5|1754.5|15277
1744019700000|2025-04-07 09:55:00|1756|1756|1757|1756|1757.5|1757|1754.5|1754|15507
1744020000000|2025-04-07 10:00:00|1757.5|1756.5|1756|1755|1761|1760.5|1756|1755|28657
1744020300000|2025-04-07 10:05:00|1755.5|1753.5|1756|1755.5|1757|1756.5|1754|1753.5|19167
1744020600000|2025-04-07 10:10:00|1756.5|1756|1760|1759|1761.5|1761|1756|1755|18925
1744020900000|2025-04-07 10:15:00|1759.5|1759.5|1759|1758.5|1761.5|1761|1757|1756.5|16299
1744021200000|2025-04-07 10:20:00|1758.5|1758|1751.5|1751|1759.5|1759|1747.5|1746.5|26720
1744021500000|2025-04-07 10:25:00|1751|1750.5|1746|1745|1751.5|1751|1740|1739|22339
1744021800000|2025-04-07 10:30:00|1745.5|1745.5|1751|1750.5|1751|1750.5|1745.5|1745.5|15948
1744022100000|2025-04-07 10:35:00|1750.5|1750|1754|1753.5|1754.5|1754|1749.5|1749|13689
1744022400000|2025-04-07 10:40:00|1753.5|1753|1753.5|1753|1754.5|1754|1750.5|1750|20680
1744022700000|2025-04-07 10:45:00|1754|1753.5|1749.5|1748.5|1754|1753.5|1748.5|1748|14119
1744023000000|2025-04-07 10:50:00|1750|1749.5|1749|1748.5|1750.5|1749.5|1748|1747.5|19143
1744023300000|2025-04-07 10:55:00|1748.5|1748|1746|1745.5|1749|1748.5|1744|1743.5|14439
1744023600000|2025-04-07 11:00:00|1745|1744|1746.5|1746|1747|1746.5|1740|1739.5|12179
1744023900000|2025-04-07 11:05:00|1746|1745|1759|1758.5|1759|1758.5|1744.5|1744|16299
1744024200000|2025-04-07 11:10:00|1758.5|1758|1751|1750|1759|1758.5|1751|1750|15502
1744024500000|2025-04-07 11:15:00|1750.5|1749.5|1741.5|1740.5|1750.5|1749.5|1741|1740.5|11357
1744024800000|2025-04-07 11:20:00|1742|1741|1742|1741|1743.5|1743|1741|1740.5|11407
1744025100000|2025-04-07 11:25:00|1741.5|1741.5|1743.5|1743|1744.5|1744|1739.5|1739|9886
1744025400000|2025-04-07 11:30:00|1743|1742.5|1739|1738|1744|1743|1738|1737.5|16944
1744025700000|2025-04-07 11:35:00|1738.5|1738.5|1743.5|1743|1743.5|1743|1736.5|1735.5|21476
1744026000000|2025-04-07 11:40:00|1743|1742.5|1742.5|1742|1745|1744.5|1742|1741.5|11963
1744026300000|2025-04-07 11:45:00|1742|1741.5|1740.5|1740|1744.5|1744|1739.5|1739|18475
1744026600000|2025-04-07 11:50:00|1741|1740.5|1740.5|1739.5|1743|1742.5|1738.5|1738|17047
1744026900000|2025-04-07 11:55:00|1740|1739|1744.5|1743.5|1744.5|1744|1739|1738|16274
1744027200000|2025-04-07 12:00:00|1744|1744|1746|1745|1746.5|1746|1740.5|1740|30683
1744027500000|2025-04-07 12:05:00|1745.5|1745.5|1743.5|1743|1746.5|1746|1743|1742|12116
1744027800000|2025-04-07 12:10:00|1743|1742.5|1741|1740|1743.5|1742.5|1739|1738|6053
1744028100000|2025-04-07 12:15:00|1740.5|1740.5|1741.5|1741|1743.5|1743|1740.5|1740|8495
1744028400000|2025-04-07 12:20:00|1742|1741.5|1745.5|1744.5|1747|1746.5|1741.5|1741|14801
1744028700000|2025-04-07 12:25:00|1745|1745|1748.5|1747.5|1750.5|1750|1745|1744.5|18758
1744029000000|2025-04-07 12:30:00|1749.5|1748|1752|1751|1752.5|1751.5|1748|1747.5|12257
1744029300000|2025-04-07 12:35:00|1751.5|1750.5|1749|1748|1751.5|1751|1748|1747.5|9009
1744029600000|2025-04-07 12:40:00|1748.5|1748.5|1751|1750.5|1751.5|1751|1748|1747|13866
1744029900000|2025-04-07 12:45:00|1750.5|1750|1749.5|1748.5|1754|1753|1747.5|1747|28370
1744030200000|2025-04-07 12:50:00|1750|1749|1750.5|1749.5|1751.5|1750.5|1746|1745|21714
1744030500000|2025-04-07 12:55:00|1751.5|1750|1752|1751.5|1754.5|1754|1750.5|1750|12925
1744030800000|2025-04-07 13:00:00|1751.5|1751|1747|1746.5|1753.5|1752.5|1747|1746.5|16347
1744031100000|2025-04-07 13:05:00|1747.5|1746|1748.5|1747.5|1748.5|1748|1744.5|1744|9424
1744031400000|2025-04-07 13:10:00|1749|1748|1749|1748|1751.5|1750.5|1748|1747.5|9931
1744031700000|2025-04-07 13:15:00|1749.5|1748.5|1745.5|1745|1750|1749.5|1744.5|1744|12127
1744032000000|2025-04-07 13:20:00|1746|1744.5|1747|1746.5|1749.5|1749|1745|1744|10683
1744032300000|2025-04-07 13:25:00|1747.5|1747|1746.5|1746|1751.5|1750.5|1746.5|1746|10448
1744032600000|2025-04-07 13:30:00|1746|1745.5|1739|1738.5|1746.5|1745.5|1737.5|1736.5|18726
1744032900000|2025-04-07 13:35:00|1739.5|1739|1735.5|1734.5|1741|1740.5|1733|1732.5|9889
1744033200000|2025-04-07 13:40:00|1736.5|1735.5|1733.5|1733|1738|1737.5|1732.5|1732|13611
1744033500000|2025-04-07 13:45:00|1734|1733.5|1735.5|1735|1738.5|1738|1734|1733.5|14419
1744033800000|2025-04-07 13:50:00|1736.5|1735.5|1737|1736.5|1741.5|1741|1735|1734.5|20816
1744034100000|2025-04-07 13:55:00|1736.5|1736|1750|1749|1750|1749|1736|1735.5|18220
1744034400000|2025-04-07 14:00:00|1750.5|1750|1750.5|1750|1752.5|1752|1746.5|1745.5|32585
1744034700000|2025-04-07 14:05:00|1750|1749.5|1744|1743|1750.5|1750|1743|1742.5|15712
1744035000000|2025-04-07 14:10:00|1744.5|1743.5|1773|1772|1779|1778|1744.5|1743.5|135815
1744035300000|2025-04-07 14:15:00|1775|1773|1775|1774|1779.5|1778.5|1769.5|1769|110372
1744035600000|2025-04-07 14:20:00|1774.5|1773.5|1756.5|1755.5|1775|1774|1752|1751.5|60746
1744035900000|2025-04-07 14:25:00|1754.5|1755|1750|1748.5|1758.5|1757.5|1748.5|1747.5|46406
1744036200000|2025-04-07 14:30:00|1750.5|1749|1759.5|1758.5|1762.5|1762|1748.5|1747.5|35379
1744036500000|2025-04-07 14:35:00|1758.5|1758|1745|1744|1760|1759.5|1743.5|1743|39326
1744036800000|2025-04-07 14:40:00|1744.5|1743.5|1740|1739|1746|1745|1735.5|1735|41932
1744037100000|2025-04-07 14:45:00|1740.5|1739.5|1743|1742.5|1743|1742.5|1737|1736|25732
1744037400000|2025-04-07 14:50:00|1743.5|1743|1747.5|1746.5|1749|1748.5|1743|1742|32986
1744037700000|2025-04-07 14:55:00|1747|1746|1753|1752|1754.5|1754|1745|1744.5|23856
1744038000000|2025-04-07 15:00:00|1753.5|1752.5|1758.5|1758|1759.5|1759|1753|1752|18189
1744038300000|2025-04-07 15:05:00|1758|1757.5|1753|1752.5|1758.5|1758|1752|1751|22648
1744038600000|2025-04-07 15:10:00|1753.5|1753|1748.5|1747.5|1753.5|1753|1742|1741|35434
1744038900000|2025-04-07 15:15:00|1748|1748|1752.5|1752|1753|1752.5|1742|1741|49313
1744039200000|2025-04-07 15:20:00|1752|1751.5|1751.5|1750.5|1756|1755.5|1751.5|1750.5|30278
1744039500000|2025-04-07 15:25:00|1751|1750|1743.5|1742|1753|1752.5|1743|1742|32812
1744095600000|2025-04-08 07:00:00|1783|1781|1768.5|1767|1783|1781.5|1755.5|1754.5|44611
1744095900000|2025-04-08 07:05:00|1768|1767.5|1765.5|1765|1768|1767.5|1756.5|1755|31661
1744096200000|2025-04-08 07:10:00|1766|1764.5|1761.5|1760.5|1769|1768|1761|1760|29226
1744096500000|2025-04-08 07:15:00|1762|1761.5|1758.5|1757.5|1767|1766|1757.5|1757|19511
1744096800000|2025-04-08 07:20:00|1759|1758|1765|1764|1765|1764|1757.5|1757|27067
1744097100000|2025-04-08 07:25:00|1764.5|1763.5|1762.5|1761.5|1766|1765|1761.5|1760|15579
1744097400000|2025-04-08 07:30:00|1763|1762|1762.5|1761.5|1767|1766|1762|1761|17799
1744097700000|2025-04-08 07:35:00|1761|1760.5|1748.5|1747.5|1761|1760.5|1746|1745|28770
1744098000000|2025-04-08 07:40:00|1749|1748|1746.5|1745.5|1751.5|1750.5|1746.5|1745.5|10144
1744098300000|2025-04-08 07:45:00|1747|1746|1748|1747|1748.5|1747.5|1744.5|1743.5|12676
1744098600000|2025-04-08 07:50:00|1748.5|1747.5|1752.5|1751.5|1755|1754|1748|1747|8420
1744098900000|2025-04-08 07:55:00|1751.5|1751|1754|1753|1758.5|1757.5|1750.5|1750|17524
1744099200000|2025-04-08 08:00:00|1753.5|1752.5|1746|1745|1753.5|1752.5|1745.5|1745|23277
1744099500000|2025-04-08 08:05:00|1745.5|1746|1753|1752.5|1754|1753|1745.5|1744.5|18519
1744099800000|2025-04-08 08:10:00|1752.5|1752|1747.5|1747|1755|1754.5|1747|1746.5|15584
1744100100000|2025-04-08 08:15:00|1748|1746.5|1748|1747.5|1750|1749.5|1747|1746|18806
1744100400000|2025-04-08 08:20:00|1747.5|1746.5|1750|1749|1750.5|1749.5|1746|1745.5|16034
1744100700000|2025-04-08 08:25:00|1750.5|1749.5|1753.5|1752.5|1754|1753.5|1750|1749|11368
1744101000000|2025-04-08 08:30:00|1754|1753|1756|1755|1757|1756.5|1752.5|1751.5|12877
1744101300000|2025-04-08 08:35:00|1755.5|1754.5|1756.5|1755.5|1758|1757.5|1754.5|1753.5|16714
1744101600000|2025-04-08 08:40:00|1756|1755|1767.5|1767|1769.5|1768.5|1755|1754.5|19552
1744101900000|2025-04-08 08:45:00|1767|1766.5|1765.5|1764.5|1770|1769.5|1765.5|1764.5|13378
1744102200000|2025-04-08 08:50:00|1766|1765|1762|1761|1766|1765|1761|1760.5|22664
1744102500000|2025-04-08 08:55:00|1761.5|1760.5|1759|1758.5|1761.5|1760.5|1758|1757|10328
1744102800000|2025-04-08 09:00:00|1759.5|1758|1760.5|1759.5|1761|1760.5|1757.5|1757|17228
1744103100000|2025-04-08 09:05:00|1761|1760|1761.5|1760.5|1762|1761.5|1759.5|1759|12865
1744103400000|2025-04-08 09:10:00|1762|1761|1765|1764|1765|1764|1761.5|1760.5|13284
1744103700000|2025-04-08 09:15:00|1764.5|1763.5|1764.5|1763.5|1766.5|1766|1763|1762|14468
1744104000000|2025-04-08 09:20:00|1765|1764|1764|1763|1765|1764.5|1763|1762.5|12836
1744104300000|2025-04-08 09:25:00|1763.5|1762.5|1760|1759.5|1764|1762.5|1758|1757.5|14345
1744104600000|2025-04-08 09:30:00|1760.5|1760|1760.5|1760|1763|1762.5|1760|1759.5|9902
1744104900000|2025-04-08 09:35:00|1759.5|1759|1763.5|1763|1764|1763.5|1759.5|1759|13649
1744105200000|2025-04-08 09:40:00|1764|1763.5|1762.5|1762|1766|1765|1762|1761.5|22601
1744105500000|2025-04-08 09:45:00|1762|1761.5|1762|1761|1763|1762.5|1761|1760.5|9947
1744105800000|2025-04-08 09:50:00|1761.5|1760.5|1755|1754.5|1761.5|1760.5|1755|1754.5|10314
1744106100000|2025-04-08 09:55:00|1754.5|1754|1754|1753.5|1756|1755.5|1754|1753.5|11852
1744106400000|2025-04-08 10:00:00|1753.5|1753|1755.5|1754.5|1755.5|1754.5|1751.5|1751|8198
1744106700000|2025-04-08 10:05:00|1756|1755|1753.5|1753|1756|1755.5|1752.5|1752|13600
1744107000000|2025-04-08 10:10:00|1753|1752.5|1752|1751.5|1754|1753|1749.5|1749|10880
1744107300000|2025-04-08 10:15:00|1751.5|1751|1754|1753.5|1754|1753.5|1751|1750.5|8967
1744107600000|2025-04-08 10:20:00|1753.5|1753|1753|1752|1754.5|1754|1752|1751.5|11147
1744107900000|2025-04-08 10:25:00|1752.5|1752.5|1756|1755|1756|1755.5|1752.5|1752|11519
1744108200000|2025-04-08 10:30:00|1755.5|1755.5|1759.5|1759|1760|1759|1755.5|1754.5|9547
1744108500000|2025-04-08 10:35:00|1761|1760|1761|1760.5|1762.5|1762|1760.5|1760|4396
1744108800000|2025-04-08 10:40:00|1761.5|1761|1761.5|1761|1763.5|1763|1761.5|1761|10733
1744109100000|2025-04-08 10:45:00|1761|1760.5|1765.5|1765|1767|1766.5|1760|1759|3587
1744109400000|2025-04-08 10:50:00|1766|1765.5|1767|1766.5|1767.5|1767|1763.5|1763|13823
1744109700000|2025-04-08 10:55:00|1767.5|1767|1766.5|1766|1768|1767|1766|1765.5|12866
1744110000000|2025-04-08 11:00:00|1767|1765.5|1768|1767|1770.5|1770|1766.5|1765.5|12189
1744110300000|2025-04-08 11:05:00|1767.5|1766.5|1769.5|1769|1770|1769.5|1766.5|1766|6581
1744110600000|2025-04-08 11:10:00|1770|1769.5|1771|1770.5|1772.5|1771.5|1769.5|1769|22809
1744110900000|2025-04-08 11:15:00|1770.5|1770|1773|1772.5|1775|1774|1769.5|1769|14776
1744111200000|2025-04-08 11:20:00|1772.5|1772|1772|1771.5|1773.5|1772.5|1771|1770.5|6252
1744111500000|2025-04-08 11:25:00|1771.5|1771|1770.5|1770|1771.5|1771|1770|1769.5|8335
1744111800000|2025-04-08 11:30:00|1771|1770.5|1770.5|1770|1771.5|1771|1768|1767|7606
1744112100000|2025-04-08 11:35:00|1769.5|1769|1773.5|1773|1775|1774.5|1769|1768.5|12103
1744112400000|2025-04-08 11:40:00|1773|1772.5|1772.5|1771.5|1773.5|1773|1771|1770.5|17421
1744112700000|2025-04-08 11:45:00|1773|1772|1772.5|1771.5|1775|1774.5|1769|1768.5|16407
1744113000000|2025-04-08 11:50:00|1772|1772|1775.5|1775|1776.5|1776|1772|1771.5|9149
1744113300000|2025-04-08 11:55:00|1776|1774.5|1771|1770.5|1776|1775|1771|1770.5|8778
1744113600000|2025-04-08 12:00:00|1771.5|1771|1770.5|1770|1774|1773.5|1770.5|1770|17922
1744113900000|2025-04-08 12:05:00|1770|1769.5|1769|1768|1773.5|1772.5|1769|1768|13007
1744114200000|2025-04-08 12:10:00|1768.5|1768.5|1766|1765|1768.5|1768.5|1766|1765|6017
1744114500000|2025-04-08 12:15:00|1765.5|1764|1772|1771.5|1772|1771.5|1765|1764|8874
1744114800000|2025-04-08 12:20:00|1771.5|1771|1773|1772.5|1773.5|1772.5|1771|1770|8261
1744115100000|2025-04-08 12:25:00|1773.5|1773|1775.5|1774.5|1777|1776|1772.5|1772|5779
1744115400000|2025-04-08 12:30:00|1776|1775|1777|1776|1779|1778.5|1775.5|1775|7617
1744115700000|2025-04-08 12:35:00|1778|1776.5|1777.5|1777|1780|1779.5|1777.5|1776.5|5180
1744116000000|2025-04-08 12:40:00|1778|1777.5|1778|1777|1778|1777.5|1775|1774|11402
1744116300000|2025-04-08 12:45:00|1777.5|1777.5|1779|1778.5|1780|1779.5|1777.5|1776.5|4233
1744116600000|2025-04-08 12:50:00|1780|1779|1782|1781.5|1782.5|1781.5|1778|1777.5|6506
1744116900000|2025-04-08 12:55:00|1781.5|1780.5|1783.5|1783|1784|1783.5|1781.5|1780.5|8342
1744117200000|2025-04-08 13:00:00|1783|1782.5|1780.5|1780|1783|1782.5|1780|1779.5|13141
1744117500000|2025-04-08 13:05:00|1780|1779.5|1783|1782|1783.5|1783|1780|1779|13616
1744117800000|2025-04-08 13:10:00|1782.5|1781.5|1784|1783|1786|1784.5|1782|1781.5|15513
1744118100000|2025-04-08 13:15:00|1784.5|1783.5|1783.5|1783|1784.5|1783.5|1782.5|1781.5|18193
1744118400000|2025-04-08 13:20:00|1784|1783.5|1781|1780.5|1784.5|1784|1781|1780.5|7664
1744118700000|2025-04-08 13:25:00|1781.5|1781|1784.5|1784|1785|1784|1781.5|1781|10955
1744119000000|2025-04-08 13:30:00|1783.5|1783|1787.5|1787|1788.5|1788|1782|1781.5|13007
1744119300000|2025-04-08 13:35:00|1787|1786.5|1784|1783.5|1787.5|1786.5|1783.5|1782.5|11091
1744119600000|2025-04-08 13:40:00|1783.5|1783|1782.5|1782|1784|1783.5|1781|1780|8235
1744119900000|2025-04-08 13:45:00|1783|1782.5|1782.5|1782|1783.5|1783|1781|1780.5|14009
1744120200000|2025-04-08 13:50:00|1783|1782.5|1784|1783|1784.5|1784|1781.5|1781|14623
1744120500000|2025-04-08 13:55:00|1784.5|1784|1784.5|1784|1786.5|1785.5|1784|1783|9207
1744120800000|2025-04-08 14:00:00|1784|1783.5|1783.5|1783|1785|1784.5|1782.5|1782|13443
1744121100000|2025-04-08 14:05:00|1783|1782.5|1784.5|1783.5|1784.5|1784|1781.5|1781|11843
1744121400000|2025-04-08 14:10:00|1784|1784|1783|1782.5|1784.5|1784|1782|1781.5|7727
1744121700000|2025-04-08 14:15:00|1783.5|1783|1786.5|1786|1786.5|1786|1783|1782.5|7205
1744122000000|2025-04-08 14:20:00|1787|1785|1783|1782.5|1787|1785|1783|1782.5|6509
1744122300000|2025-04-08 14:25:00|1783.5|1783|1783.5|1783|1784.5|1784|1782.5|1782|10870
1744122600000|2025-04-08 14:30:00|1783|1782.5|1783.5|1783|1783.5|1783|1781|1780.5|9041
1744122900000|2025-04-08 14:35:00|1784|1782.5|1781.5|1781|1784|1782.5|1781|1780.5|6193
1744123200000|2025-04-08 14:40:00|1782|1781.5|1782.5|1781.5|1782.5|1782|1780.5|1780|3779
1744123500000|2025-04-08 14:45:00|1782|1782|1781.5|1781|1783.5|1783|1781.5|1780.5|9894
1744123800000|2025-04-08 14:50:00|1781|1780.5|1785|1784.5|1785|1784.5|1780|1779.5|8617
1744124100000|2025-04-08 14:55:00|1785.5|1785|1784|1783.5|1786|1785.5|1784|1783|14540
1744124400000|2025-04-08 15:00:00|1784.5|1784|1784.5|1784|1786|1785.5|1784|1783.5|9485
1744124700000|2025-04-08 15:05:00|1784|1783.5|1780.5|1779.5|1784.5|1784|1779.5|1779|11611
1744125000000|2025-04-08 15:10:00|1780|1780|1781|1780.5|1781.5|1781|1779.5|1779|18096
1744125300000|2025-04-08 15:15:00|1781.5|1781|1780.5|1780|1781.5|1781|1780.5|1780|8506
1744125600000|2025-04-08 15:20:00|1781|1780.5|1778|1777.5|1781|1780.5|1778|1777.5|6059
1744125900000|2025-04-08 15:25:00|1778.5|1778|1777.5|1777|1779.5|1779|1776.5|1776|13353
1744182000000|2025-04-09 07:00:00|1754|1750|1752.5|1751|1756|1755|1744|1743|34157
1744182300000|2025-04-09 07:05:00|1752|1750.5|1744|1743.5|1755|1754|1741.5|1741|17901
1744182600000|2025-04-09 07:10:00|1743.5|1743|1739.5|1738.5|1744|1743|1736|1735.5|21664
1744182900000|2025-04-09 07:15:00|1740|1739|1752.5|1751.5|1752.5|1751.5|1739|1738|19320
1744183200000|2025-04-09 07:20:00|1752|1752|1755|1754|1758|1757|1750.5|1750|18036
1744183500000|2025-04-09 07:25:00|1754|1753.5|1755|1754|1758|1757|1753.5|1752.5|12597
1744183800000|2025-04-09 07:30:00|1754|1753.5|1757.5|1756.5|1759.5|1759|1753|1752.5|21579
1744184100000|2025-04-09 07:35:00|1757|1756|1754|1753|1759|1758.5|1754|1753|8650
1744184400000|2025-04-09 07:40:00|1754.5|1753.5|1753.5|1753|1758|1757|1753|1752.5|16142
1744184700000|2025-04-09 07:45:00|1753|1752.5|1754|1753.5|1756.5|1756|1753|1752.5|28933
1744185000000|2025-04-09 07:50:00|1753.5|1753|1754|1753.5|1755|1754.5|1751.5|1751|10821
1744185300000|2025-04-09 07:55:00|1754.5|1754|1755.5|1755|1757|1756.5|1754|1753.5|8385
1744185600000|2025-04-09 08:00:00|1756.5|1755.5|1751|1750.5|1758|1757|1750.5|1749.5|16300
1744185900000|2025-04-09 08:05:00|1750.5|1750|1751.5|1751|1751.5|1751|1746.5|1745.5|21380
1744186200000|2025-04-09 08:10:00|1751|1750|1746.5|1746|1751|1750.5|1746|1745.5|16039
1744186500000|2025-04-09 08:15:00|1747|1746.5|1746|1745.5|1747.5|1747|1744|1743.5|10360
1744186800000|2025-04-09 08:20:00|1746.5|1746|1745|1744|1748|1747.5|1744.5|1744|11794
1744187100000|2025-04-09 08:25:00|1745.5|1744.5|1741|1740.5|1747|1746.5|1741|1740.5|11132
1744187400000|2025-04-09 08:30:00|1741.5|1740|1738.5|1737.5|1741.5|1740|1735.5|1735|14848
1744187700000|2025-04-09 08:35:00|1739|1738|1743.5|1742.5|1744.5|1743.5|1738.5|1737.5|14337
1744188000000|2025-04-09 08:40:00|1744|1743|1748|1747|1749.5|1748.5|1744|1743|16367
1744188300000|2025-04-09 08:45:00|1747|1746|1744.5|1743.5|1748|1747|1744|1743|12668
1744188600000|2025-04-09 08:50:00|1744|1743|1745|1744|1746|1745|1742.5|1742|15722
1744188900000|2025-04-09 08:55:00|1746|1745|1751.5|1750.5|1752|1751.5|1744.5|1743.5|11724
1744189200000|2025-04-09 09:00:00|1752|1751|1749|1748|1752.5|1751.5|1747.5|1747|7881
1744189500000|2025-04-09 09:05:00|1748.5|1747.5|1753|1752|1753|1752|1747|1746.5|11499
1744189800000|2025-04-09 09:10:00|1752.5|1752.5|1750.5|1750|1752.5|1752.5|1750.5|1749.5|14337
1744190100000|2025-04-09 09:15:00|1751|1749.5|1750.5|1749.5|1751.5|1751|1749.5|1748.5|7250
1744190400000|2025-04-09 09:20:00|1751|1750|1748.5|1747.5|1752|1751.5|1748|1747.5|9435
1744190700000|2025-04-09 09:25:00|1748|1747|1747|1746.5|1749|1748.5|1746|1745.5|12404
1744191000000|2025-04-09 09:30:00|1747.5|1746|1745|1744.5|1747.5|1747|1745|1744.5|14430
1744191300000|2025-04-09 09:35:00|1744.5|1744|1746|1745.5|1747.5|1747|1744|1743.5|10437
1744191600000|2025-04-09 09:40:00|1746.5|1746|1746|1745.5|1747|1746|1745|1744.5|7853
1744191900000|2025-04-09 09:45:00|1745.5|1745|1744.5|1744|1746.5|1745.5|1744|1743|9562
1744192200000|2025-04-09 09:50:00|1744|1743.5|1743|1742|1746|1745.5|1743|1742|5756
1744192500000|2025-04-09 09:55:00|1742.5|1742.5|1743|1742|1744|1743|1742.5|1742|6396
1744192800000|2025-04-09 10:00:00|1742.5|1742.5|1742.5|1742|1743.5|1742.5|1741|1740.5|14642
1744193100000|2025-04-09 10:05:00|1742|1741.5|1741.5|1740.5|1742|1741.5|1740.5|1740|4071
1744193400000|2025-04-09 10:10:00|1742.5|1741|1743|1742.5|1743.5|1743|1740.5|1740|11122
1744193700000|2025-04-09 10:15:00|1743.5|1742|1741|1740|1743.5|1743|1740.5|1740|9511
1744194000000|2025-04-09 10:20:00|1740.5|1741|1741.5|1741|1744|1743|1740.5|1740.5|15301
1744194300000|2025-04-09 10:25:00|1742|1741.5|1741.5|1740.5|1742.5|1742|1741|1740.5|6003
1744194600000|2025-04-09 10:30:00|1742|1741|1739|1738.5|1742.5|1741.5|1738.5|1738|11007
1744194900000|2025-04-09 10:35:00|1739.5|1739|1742.5|1742|1742.5|1742|1739|1738.5|6804
1744195200000|2025-04-09 10:40:00|1743|1742.5|1745|1744|1745|1744.5|1742|1741|15404
1744195500000|2025-04-09 10:45:00|1744.5|1744.5|1745.5|1744.5|1747.5|1746.5|1743.5|1743|12370
1744195800000|2025-04-09 10:50:00|1745|1745|1746.5|1745.5|1747.5|1746.5|1745|1744.5|8390
1744196100000|2025-04-09 10:55:00|1746|1746|1743.5|1742.5|1748|1747|1742.5|1742|14801
1744196400000|2025-04-09 11:00:00|1744|1743|1739|1738|1744.5|1743.5|1733|1732.5|91733
1744196700000|2025-04-09 11:05:00|1738.5|1737.5|1734.5|1733.5|1741|1740|1734|1733.5|22704
1744197000000|2025-04-09 11:10:00|1735|1734|1743|1742.5|1743|1742.5|1734.5|1733.5|26395
1744197300000|2025-04-09 11:15:00|1743.5|1742|1745.5|1744.5|1747|1746.5|1741|1740.5|17814
1744197600000|2025-04-09 11:20:00|1746|1745|1744.5|1744|1746|1745|1742|1741.5|10800
1744197900000|2025-04-09 11:25:00|1744|1743.5|1745|1744|1748.5|1748|1743.5|1743|15949
1744198200000|2025-04-09 11:30:00|1744.5|1744.5|1745|1744|1746|1745.5|1744|1743|16140
1744198500000|2025-04-09 11:35:00|1744.5|1743.5|1746.5|1746|1749.5|1749|1744|1743.5|11562
1744198800000|2025-04-09 11:40:00|1746|1745.5|1741.5|1740.5|1746.5|1746|1741|1740.5|18736
1744199100000|2025-04-09 11:45:00|1740.5|1740|1743|1742|1748.5|1748|1739|1738|43562
1744199400000|2025-04-09 11:50:00|1743.5|1743|1741|1740|1744|1743.5|1740|1739.5|16173
1744199700000|2025-04-09 11:55:00|1741.5|1740.5|1737.5|1737|1742|1741.5|1737.5|1736.5|12087
1744200000000|2025-04-09 12:00:00|1736.5|1736.5|1735|1734.5|1737.5|1737|1734|1733|17405
1744200300000|2025-04-09 12:05:00|1735.5|1735|1735|1734|1737|1736.5|1733|1732|11597
1744200600000|2025-04-09 12:10:00|1735.5|1734.5|1737.5|1737|1738|1737.5|1734.5|1733.5|14652
1744200900000|2025-04-09 12:15:00|1738.5|1738|1734.5|1733.5|1738.5|1738|1734|1733.5|13690
1744201200000|2025-04-09 12:20:00|1735|1734|1734|1733|1737|1736.5|1733|1732.5|11667
1744201500000|2025-04-09 12:25:00|1733.5|1732.5|1730.5|1730|1733.5|1732.5|1730.5|1729.5|11042
1744201800000|2025-04-09 12:30:00|1729.5|1729.5|1734.5|1733.5|1734.5|1734|1729.5|1728.5|19357
1744202100000|2025-04-09 12:35:00|1734|1734|1733.5|1732.5|1735|1734.5|1733|1732.5|12446
1744202400000|2025-04-09 12:40:00|1733|1732|1736|1735.5|1736.5|1736|1732|1731.5|9631
1744202700000|2025-04-09 12:45:00|1736.5|1736|1736.5|1736|1738|1737.5|1735|1734.5|9592
1744203000000|2025-04-09 12:50:00|1737|1735.5|1740|1739.5|1740.5|1740|1736|1735.5|14354
1744203300000|2025-04-09 12:55:00|1740.5|1740|1741.5|1740.5|1742.5|1742|1739|1738.5|17234
1744203600000|2025-04-09 13:00:00|1741|1740|1742|1741|1744.5|1743.5|1740|1739.5|24485
1744203900000|2025-04-09 13:05:00|1741.5|1740.5|1743|1742.5|1746|1745.5|1741.5|1740.5|19036
1744204200000|2025-04-09 13:10:00|1743.5|1743|1745|1744|1745.5|1744.5|1743|1742|12553
1744204500000|2025-04-09 13:15:00|1744.5|1744.5|1747|1746|1747|1746.5|1744.5|1743.5|14624
1744204800000|2025-04-09 13:20:00|1746.5|1746.5|1746.5|1745.5|1747.5|1747|1745.5|1745|15206
1744205100000|2025-04-09 13:25:00|1746|1746|1746|1745.5|1748.5|1748|1745.5|1745|6643
1744205400000|2025-04-09 13:30:00|1747|1745|1745|1744|1748|1747|1741.5|1741|16352
1744205700000|2025-04-09 13:35:00|1745.5|1744.5|1748|1747.5|1748.5|1747.5|1743.5|1742.5|22310
1744206000000|2025-04-09 13:40:00|1747.5|1747|1748|1747.5|1750|1749.5|1746.5|1746|26608
1744206300000|2025-04-09 13:45:00|1748.5|1748|1750.5|1749.5|1751|1750.5|1746.5|1746|21129
1744206600000|2025-04-09 13:50:00|1750|1750|1752.5|1752|1752.5|1752|1749|1748.5|14700
1744206900000|2025-04-09 13:55:00|1752|1751.5|1753.5|1753|1756|1755.5|1752|1751|13323
1744207200000|2025-04-09 14:00:00|1754|1753.5|1753.5|1753|1755.5|1754.5|1753|1752|14869
1744207500000|2025-04-09 14:05:00|1753|1752.5|1751.5|1751|1753.5|1753|1750|1749.5|14304
1744207800000|2025-04-09 14:10:00|1751|1750.5|1752|1751|1752.5|1752|1750|1749.5|17244
1744208100000|2025-04-09 14:15:00|1751.5|1751.5|1748.5|1748|1752|1751.5|1748|1747.5|15024
1744208400000|2025-04-09 14:20:00|1748|1747.5|1746|1745.5|1748.5|1748|1745|1744.5|10659
1744208700000|2025-04-09 14:25:00|1745.5|1745|1745.5|1744.5|1746.5|1746|1745|1744.5|13215
1744209000000|2025-04-09 14:30:00|1746|1745|1746.5|1745.5|1748.5|1748|1745.5|1745|24232
1744209300000|2025-04-09 14:35:00|1746|1745|1747|1746.5|1748.5|1748|1745.5|1744.5|12450
1744209600000|2025-04-09 14:40:00|1746.5|1746|1745.5|1744.5|1746.5|1746|1743.5|1742.5|11538
1744209900000|2025-04-09 14:45:00|1746|1745|1744.5|1743.5|1748.5|1748|1744|1743|10579
1744210200000|2025-04-09 14:50:00|1745|1744|1747.5|1747|1747.5|1747|1743|1742.5|14907
1744210500000|2025-04-09 14:55:00|1748|1747.5|1749|1748.5|1749.5|1749|1747.5|1747|11120
1744210800000|2025-04-09 15:00:00|1749.5|1749|1751.5|1750.5|1751.5|1751|1749.5|1749|15494
1744211100000|2025-04-09 15:05:00|1751|1750|1748.5|1747.5|1751.5|1751|1747.5|1747|17922
1744211400000|2025-04-09 15:10:00|1748|1748|1749|1748.5|1749.5|1748.5|1746.5|1746|12442
1744211700000|2025-04-09 15:15:00|1749.5|1749|1753|1752.5|1753|1752.5|1749.5|1749|18150
1744212000000|2025-04-09 15:20:00|1752.5|1752|1754.5|1754|1755.5|1755|1752|1751.5|8337
1744212300000|2025-04-09 15:25:00|1754|1753.5|1753.5|1752.5|1754.5|1753.5|1751|1750.5|17596
1744268400000|2025-04-10 07:00:00|1806|1804|1789.5|1788.5|1809|1805.5|1787.5|1786|42427
1744268700000|2025-04-10 07:05:00|1790.5|1789|1796|1794.5|1800.5|1799.5|1789.5|1788|31669
1744269000000|2025-04-10 07:10:00|1794.5|1793.5|1791|1790|1795|1793.5|1786.5|1786|19225
1744269300000|2025-04-10 07:15:00|1789.5|1788.5|1785|1783.5|1792.5|1791|1784|1782|16444
1744269600000|2025-04-10 07:20:00|1783.5|1782.5|1782.5|1781|1785.5|1784|1776.5|1775.5|15521
1744269900000|2025-04-10 07:25:00|1782|1780.5|1768.5|1767.5|1782|1780.5|1768|1767|15995
1744270200000|2025-04-10 07:30:00|1771.5|1769.5|1773.5|1772.5|1777.5|1776.5|1768.5|1767.5|10682
1744270500000|2025-04-10 07:35:00|1774|1772|1774|1773|1777|1776|1772|1771|10310
1744270800000|2025-04-10 07:40:00|1775.5|1774.5|1777|1776|1782.5|1781.5|1775.5|1774.5|11664
1744271100000|2025-04-10 07:45:00|1776|1775.5|1780|1779|1780.5|1779.5|1772.5|1772|12427
1744271400000|2025-04-10 07:50:00|1780.5|1779.5|1783.5|1782.5|1784.5|1783.5|1780.5|1779.5|8744
1744271700000|2025-04-10 07:55:00|1784|1783|1786.5|1785.5|1787.5|1787|1783|1782|15493
1744272000000|2025-04-10 08:00:00|1786|1785|1786|1785|1787.5|1787|1781|1780|16797
1744272300000|2025-04-10 08:05:00|1785.5|1784|1786.5|1785.5|1787.5|1786.5|1784|1783|17605
1744272600000|2025-04-10 08:10:00|1787|1786|1788.5|1788|1789|1788|1785.5|1785|9965
1744272900000|2025-04-10 08:15:00|1788|1787|1789|1788|1790.5|1790|1788|1787|9316
1744273200000|2025-04-10 08:20:00|1788.5|1787.5|1789.5|1788.5|1791|1790|1788.5|1787.5|6275
1744273500000|2025-04-10 08:25:00|1790|1789|1789.5|1788.5|1791|1790|1787.5|1787|4795
1744273800000|2025-04-10 08:30:00|1789|1788|1788|1787.5|1789.5|1788.5|1786|1785|8335
1744274100000|2025-04-10 08:35:00|1787.5|1787|1788|1787|1788.5|1788|1784.5|1784|6773
1744274400000|2025-04-10 08:40:00|1788.5|1787.5|1787.5|1786.5|1792|1791.5|1787|1786.5|6355
1744274700000|2025-04-10 08:45:00|1787|1787|1786.5|1785.5|1789|1788.5|1786|1785|8662
1744275000000|2025-04-10 08:50:00|1787|1786|1786|1785.5|1790|1789.5|1785.5|1784.5|9116
1744275300000|2025-04-10 08:55:00|1786.5|1786|1788.5|1787.5|1788.5|1787.5|1785|1784.5|4973
1744275600000|2025-04-10 09:00:00|1788|1788|1787.5|1787|1791|1790|1787|1786.5|11661
1744275900000|2025-04-10 09:05:00|1788|1787.5|1785|1784.5|1788.5|1787.5|1784.5|1784|3480
1744276200000|2025-04-10 09:10:00|1784.5|1784|1788|1787|1789|1788.5|1784.5|1784|10972
1744276500000|2025-04-10 09:15:00|1788.5|1787.5|1786|1785.5|1789|1788.5|1785|1784|6546
1744276800000|2025-04-10 09:20:00|1786.5|1785|1790.5|1790|1791|1790|1786.5|1785|6964
1744277100000|2025-04-10 09:25:00|1790|1789.5|1790|1789|1791|1790|1788.5|1787.5|8346
1744277400000|2025-04-10 09:30:00|1789.5|1789.5|1792.5|1791.5|1793|1792|1789.5|1789.5|3734
1744277700000|2025-04-10 09:35:00|1791.5|1792|1791.5|1791|1793|1792.5|1791|1790.5|5818
1744278000000|2025-04-10 09:40:00|1792|1791.5|1791.5|1791|1793.5|1793|1791.5|1791|2675
1744278300000|2025-04-10 09:45:00|1792|1790.5|1791.5|1790.5|1792|1791|1790.5|1790|3792
1744278600000|2025-04-10 09:50:00|1792|1791|1793.5|1793|1793.5|1793|1791|1790.5|4742
1744278900000|2025-04-10 09:55:00|1794|1793.5|1801|1800|1802.5|1801.5|1794|1793.5|15246
1744279200000|2025-04-10 10:00:00|1800.5|1800.5|1799|1798|1801|1800.5|1797.5|1796.5|3336
1744279500000|2025-04-10 10:05:00|1798.5|1797.5|1800|1799.5|1801|1800|1798|1797|3304
1744279800000|2025-04-10 10:10:00|1800.5|1799|1802.5|1801.5|1802.5|1801.5|1799.5|1798.5|3818
1744280100000|2025-04-10 10:15:00|1801.5|1801|1803.5|1803|1803.5|1803|1801|1800.5|3394
1744280400000|2025-04-10 10:20:00|1803|1802.5|1801|1800|1803|1802.5|1801|1800|3087
1744280700000|2025-04-10 10:25:00|1800.5|1799.5|1802|1801|1802.5|1801.5|1799.5|1799|6237
1744281000000|2025-04-10 10:30:00|1801.5|1800.5|1803|1802|1804.5|1803.5|1801.5|1800.5|7614
1744281300000|2025-04-10 10:35:00|1802.5|1801.5|1803|1802.5|1803.5|1803|1801.5|1801|4920
1744281600000|2025-04-10 10:40:00|1803.5|1802|1804.5|1803.5|1805.5|1805|1803.5|1802|3222
1744281900000|2025-04-10 10:45:00|1805.5|1804|1805|1804|1805.5|1804.5|1803.5|1803|3361
1744282200000|2025-04-10 10:50:00|1804.5|1803.5|1804.5|1804|1806|1805|1803.5|1803|5066
1744282500000|2025-04-10 10:55:00|1805|1804.5|1803.5|1803|1805|1804.5|1803|1802|3211
1744282800000|2025-04-10 11:00:00|1804.5|1803.5|1804|1803.5|1805.5|1805|1803.5|1803|4042
1744283100000|2025-04-10 11:05:00|1803.5|1803|1802|1801.5|1803.5|1803.5|1801|1800.5|5356
1744283400000|2025-04-10 11:10:00|1802.5|1802|1806.5|1806|1806.5|1806|1802|1801.5|4360
1744283700000|2025-04-10 11:15:00|1807|1807|1811|1810.5|1811|1810.5|1806.5|1807|13053
1744284000000|2025-04-10 11:20:00|1812|1811|1810.5|1809.5|1812|1811.5|1810.5|1809.5|3189
1744284300000|2025-04-10 11:25:00|1810|1810|1809.5|1809|1812|1811.5|1809.5|1809|6061
1744284600000|2025-04-10 11:30:00|1810|1808.5|1807|1806.5|1810|1809|1807|1806.5|8746
1744284900000|2025-04-10 11:35:00|1807.5|1807|1807.5|1807|1808.5|1808|1806.5|1806|6420
1744285200000|2025-04-10 11:40:00|1808|1807.5|1808|1807.5|1810|1809.5|1807.5|1807|4800
1744285500000|2025-04-10 11:45:00|1808.5|1808|1808.5|1808|1808.5|1808|1807.5|1807|3461
1744285800000|2025-04-10 11:50:00|1808|1807.5|1806.5|1805.5|1808.5|1808|1805.5|1805|6865
1744286100000|2025-04-10 11:55:00|1806|1805|1806.5|1806|1807|1806.5|1805.5|1805|6470
1744286400000|2025-04-10 12:00:00|1807|1806.5|1804.5|1804|1807|1806.5|1804|1803.5|6597
1744286700000|2025-04-10 12:05:00|1805|1804.5|1804.5|1804|1805|1804.5|1804|1803|5675
1744287000000|2025-04-10 12:10:00|1805|1804.5|1803.5|1803|1806|1805|1803.5|1803|4301
1744287300000|2025-04-10 12:15:00|1803|1802.5|1803|1802.5|1804.5|1804|1803|1802|6110
1744287600000|2025-04-10 12:20:00|1803.5|1802|1800.5|1800|1803.5|1802.5|1800.5|1800|8669
1744287900000|2025-04-10 12:25:00|1801|1800.5|1804|1803|1804|1803.5|1801|1800.5|2756
1744288200000|2025-04-10 12:30:00|1805|1804|1804|1803.5|1808.5|1807.5|1803.5|1802|23259
1744288500000|2025-04-10 12:35:00|1804.5|1804|1804|1803|1804.5|1804|1801|1800.5|8910
1744288800000|2025-04-10 12:40:00|1804.5|1803.5|1804.5|1804|1805.5|1805|1803.5|1803|9051
1744289100000|2025-04-10 12:45:00|1805|1804.5|1805|1804.5|1805|1804.5|1803.5|1803|6751
1744289400000|2025-04-10 12:50:00|1804.5|1804|1805|1804|1805|1804|1802.5|1801.5|8116
1744289700000|2025-04-10 12:55:00|1804.5|1803.5|1806.5|1806|1807|1806.5|1804.5|1803.5|5238
1744290000000|2025-04-10 13:00:00|1807|1806.5|1808.5|1808|1809|1808.5|1807|1806|5945
1744290300000|2025-04-10 13:05:00|1809|1808.5|1810|1809|1812|1811.5|1809|1808.5|8116
1744290600000|2025-04-10 13:10:00|1809.5|1809.5|1812.5|1812|1812.5|1812|1809.5|1809.5|6925
1744290900000|2025-04-10 13:15:00|1813|1812.5|1816.5|1816|1818|1817|1813|1812.5|8079
1744291200000|2025-04-10 13:20:00|1817|1816.5|1815|1814.5|1817.5|1816.5|1815|1814.5|3215
1744291500000|2025-04-10 13:25:00|1814.5|1814|1815|1814.5|1815.5|1815|1814.5|1814|5286
1744291800000|2025-04-10 13:30:00|1815.5|1815|1812|1811|1815.5|1815|1809.5|1809|12608
1744292100000|2025-04-10 13:35:00|1811.5|1811.5|1810.5|1810|1813|1812.5|1809.5|1809|23028
1744292400000|2025-04-10 13:40:00|1811|1809.5|1813.5|1813|1813.5|1813|1810.5|1809.5|15009
1744292700000|2025-04-10 13:45:00|1814|1813.5|1813|1812.5|1815.5|1815|1812.5|1812|14228
1744293000000|2025-04-10 13:50:00|1812.5|1812|1814.5|1814|1815|1814.5|1812.5|1811.5|7875
1744293300000|2025-04-10 13:55:00|1815|1814.5|1815.5|1815|1816.5|1816|1814.5|1814|7363
1744293600000|2025-04-10 14:00:00|1816|1815.5|1813|1812.5|1816|1815.5|1813|1812.5|6509
1744293900000|2025-04-10 14:05:00|1813.5|1813|1812|1811.5|1813.5|1813|1811.5|1811|12591
1744294200000|2025-04-10 14:10:00|1812.5|1812|1810|1809|1813.5|1813|1809.5|1809|8141
1744294500000|2025-04-10 14:15:00|1810.5|1809.5|1811|1810.5|1811|1810.5|1809|1808.5|13172
1744294800000|2025-04-10 14:20:00|1810.5|1810|1809|1808.5|1810.5|1810|1807.5|1807|14414
1744295100000|2025-04-10 14:25:00|1808.5|1808|1809.5|1809|1811|1810.5|1808.5|1808|10139
1744295400000|2025-04-10 14:30:00|1809|1808.5|1810.5|1810|1810.5|1810|1808|1807|12083
1744295700000|2025-04-10 14:35:00|1811|1810.5|1809.5|1809|1812.5|1812|1809|1808.5|9082
1744296000000|2025-04-10 14:40:00|1810|1808.5|1809.5|1809|1811.5|1810.5|1808|1807.5|10786
1744296300000|2025-04-10 14:45:00|1809|1808.5|1812.5|1812|1812.5|1812|1809|1808.5|6752
1744296600000|2025-04-10 14:50:00|1813|1812.5|1812|1811.5|1814.5|1814|1811.5|1811|8936
1744296900000|2025-04-10 14:55:00|1811.5|1811|1811.5|1811|1813|1812|1811|1810.5|6670
1744297200000|2025-04-10 15:00:00|1811|1810.5|1808|1807.5|1811|1810.5|1808|1807|7497
1744297500000|2025-04-10 15:05:00|1807.5|1807|1807|1806.5|1808|1807.5|1806|1805.5|16364
1744297800000|2025-04-10 15:10:00|1806.5|1806|1807.5|1807|1808|1807.5|1806|1805.5|9168
1744298100000|2025-04-10 15:15:00|1806.5|1806|1807.5|1807|1808|1807.5|1806.5|1806|4171
1744298400000|2025-04-10 15:20:00|1807|1806.5|1809|1808.5|1809.5|1809|1807|1806.5|3160
1744298700000|2025-04-10 15:25:00|1808.5|1808|1809.5|1808.5|1810.5|1810|1808.5|1808|12257
1744354800000|2025-04-11 07:00:00|1816.5|1813.5|1817.5|1816.5|1823|1821|1815|1813.5|32957
1744355100000|2025-04-11 07:05:00|1816.5|1815.5|1821|1820|1821|1820|1814.5|1814|10658
1744355400000|2025-04-11 07:10:00|1820.5|1819.5|1822.5|1821.5|1823|1822|1817|1816.5|14332
1744355700000|2025-04-11 07:15:00|1821.5|1822|1822|1821|1823.5|1822.5|1820|1819.5|5521
1744356000000|2025-04-11 07:20:00|1821.5|1821.5|1825|1824.5|1826|1825|1821.5|1821|7498
1744356300000|2025-04-11 07:25:00|1825.5|1825|1824.5|1824|1827|1826|1823|1822.5|5692
1744356600000|2025-04-11 07:30:00|1825|1824.5|1826.5|1825.5|1829|1828.5|1825|1824.5|10759
1744356900000|2025-04-11 07:35:00|1827|1826|1824.5|1824|1829|1828|1824.5|1824|8632
1744357200000|2025-04-11 07:40:00|1825|1824.5|1827.5|1826.5|1828.5|1828|1823|1822.5|6605
1744357500000|2025-04-11 07:45:00|1826.5|1826|1823|1822|1827|1826.5|1822|1821.5|7866
1744357800000|2025-04-11 07:50:00|1822.5|1821.5|1821.5|1821|1823|1822.5|1821|1820.5|9677
1744358100000|2025-04-11 07:55:00|1821|1820.5|1821|1820.5|1821.5|1821|1819.5|1819|4537
1744358400000|2025-04-11 08:00:00|1820|1820|1821|1820.5|1822|1821|1817.5|1817|22104
1744358700000|2025-04-11 08:05:00|1820.5|1820|1823|1822|1825|1824.5|1819.5|1819|8673
1744359000000|2025-04-11 08:10:00|1822.5|1822.5|1826.5|1825.5|1826.5|1826|1822.5|1822|4361
1744359300000|2025-04-11 08:15:00|1826|1826|1821.5|1821|1826.5|1826|1821.5|1821|6819
1744359600000|2025-04-11 08:20:00|1822|1821.5|1820.5|1820|1822.5|1822|1820.5|1819.5|6519
1744359900000|2025-04-11 08:25:00|1819.5|1819|1820.5|1820|1821.5|1821|1817.5|1817|8553
1744360200000|2025-04-11 08:30:00|1820|1819.5|1817.5|1816.5|1820|1819.5|1816.5|1816|6260
1744360500000|2025-04-11 08:35:00|1818|1817|1820|1819|1820|1819.5|1815.5|1815|8254
1744360800000|2025-04-11 08:40:00|1819.5|1818.5|1820|1819.5|1820|1819.5|1818|1817.5|4433
1744361100000|2025-04-11 08:45:00|1819.5|1819|1817.5|1816.5|1820|1819.5|1817.5|1816.5|8503
1744361400000|2025-04-11 08:50:00|1817|1817|1814|1813.5|1817|1817|1812|1811|3612
1744361700000|2025-04-11 08:55:00|1814.5|1814|1815.5|1814.5|1816|1815|1813.5|1813|7576
1744362000000|2025-04-11 09:00:00|1815|1815|1812.5|1812|1815.5|1815|1811.5|1811|5093
1744362300000|2025-04-11 09:05:00|1813|1811.5|1808.5|1808|1813|1812.5|1808.5|1808|6204
1744362600000|2025-04-11 09:10:00|1808|1807.5|1810|1809.5|1811|1810.5|1807.5|1806.5|4580
1744362900000|2025-04-11 09:15:00|1810.5|1810|1808|1807.5|1811|1810.5|1807|1806.5|7567
1744363200000|2025-04-11 09:20:00|1808.5|1808|1810.5|1810|1812.5|1812|1808.5|1808|6492
1744363500000|2025-04-11 09:25:00|1811|1809.5|1811|1810.5|1811.5|1811|1809.5|1809|4731
1744363800000|2025-04-11 09:30:00|1810.5|1810|1809|1808.5|1810.5|1810|1808|1807.5|6630
1744364100000|2025-04-11 09:35:00|1809.5|1809|1810|1809.5|1811|1810.5|1808.5|1808|11724
1744364400000|2025-04-11 09:40:00|1810.5|1810|1811|1810|1811.5|1811|1808.5|1808|12748
1744364700000|2025-04-11 09:45:00|1810.5|1811|1808|1807.5|1811.5|1811|1808|1807.5|9652
1744365000000|2025-04-11 09:50:00|1807.5|1807|1809.5|1808.5|1809.5|1808.5|1805.5|1805|11630
1744365300000|2025-04-11 09:55:00|1809|1808|1811|1810|1811|1810.5|1808|1807.5|12883
1744365600000|2025-04-11 10:00:00|1810.5|1810.5|1810|1809|1811|1810.5|1808|1807.5|9677
1744365900000|2025-04-11 10:05:00|1809.5|1808.5|1809.5|1808.5|1809.5|1809|1807|1806.5|11582
1744366200000|2025-04-11 10:10:00|1809|1809|1811|1810|1811|1810.5|1808|1807.5|11192
1744366500000|2025-04-11 10:15:00|1811.5|1810.5|1811.5|1810.5|1812.5|1812|1811|1810.5|6702
1744366800000|2025-04-11 10:20:00|1812|1811|1812|1811.5|1812.5|1812|1811|1810.5|6536
1744367100000|2025-04-11 10:25:00|1812.5|1812|1812|1811.5|1813|1812.5|1811.5|1810.5|3550
1744367400000|2025-04-11 10:30:00|1812.5|1811|1812.5|1812|1814.5|1814|1812|1811|7044
1744367700000|2025-04-11 10:35:00|1813|1811.5|1811.5|1811|1813.5|1813|1810.5|1810|6346
1744368000000|2025-04-11 10:40:00|1811|1810.5|1813.5|1812.5|1813.5|1812.5|1810.5|1810|8944
1744368300000|2025-04-11 10:45:00|1813|1813|1811.5|1811|1813.5|1813|1811.5|1811|5002
1744368600000|2025-04-11 10:50:00|1811|1810.5|1812.5|1812|1812.5|1812|1810.5|1810|4836
1744368900000|2025-04-11 10:55:00|1813|1812.5|1810.5|1810|1813.5|1813|1810.5|1809.5|3542
1744369200000|2025-04-11 11:00:00|1811|1810.5|1810|1809.5|1811|1810.5|1808|1807.5|6949
1744369500000|2025-04-11 11:05:00|1809.5|1809|1809.5|1809|1810|1809.5|1808|1807.5|5707
1744369800000|2025-04-11 11:10:00|1809|1808.5|1810.5|1809.5|1810.5|1809.5|1808.5|1808|3845
1744370100000|2025-04-11 11:15:00|1810|1809|1808|1807.5|1810|1809|1808|1807.5|2892
1744370400000|2025-04-11 11:20:00|1808.5|1808|1806|1805.5|1808.5|1808|1806|1805.5|5668
1744370700000|2025-04-11 11:25:00|1805.5|1805|1805.5|1805|1807|1806.5|1805.5|1805|5103
1744371000000|2025-04-11 11:30:00|1806|1804.5|1807|1806|1807|1806|1804.5|1804|5938
1744371300000|2025-04-11 11:35:00|1806.5|1805.5|1807|1806.5|1808.5|1807.5|1806|1805.5|2579
1744371600000|2025-04-11 11:40:00|1807.5|1807|1809.5|1809|1809.5|1809|1807|1806.5|5194
1744371900000|2025-04-11 11:45:00|1809|1808.5|1808.5|1808|1809.5|1808.5|1808|1807.5|4956
1744372200000|2025-04-11 11:50:00|1808|1807.5|1809.5|1809|1810.5|1810|1807.5|1807|4870
1744372500000|2025-04-11 11:55:00|1810|1809.5|1811.5|1810.5|1812|1811.5|1809.5|1809|5710
1744372800000|2025-04-11 12:00:00|1812|1811|1812.5|1811.5|1813|1812.5|1811|1810.5|3781
1744373100000|2025-04-11 12:05:00|1813|1812|1812|1811|1813|1812|1810.5|1810|2918
1744373400000|2025-04-11 12:10:00|1811.5|1811.5|1811.5|1811|1812|1811.5|1811|1810.5|1053
1744373700000|2025-04-11 12:15:00|1812.5|1810.5|1811.5|1810.5|1813|1812.5|1810.5|1810|5461
1744374000000|2025-04-11 12:20:00|1812|1811|1808|1807|1812.5|1811.5|1807.5|1807|5535
1744374300000|2025-04-11 12:25:00|1808.5|1807.5|1810.5|1809.5|1810.5|1809.5|1808.5|1807.5|1864
1744374600000|2025-04-11 12:30:00|1811|1810|1811|1810.5|1812|1811|1809.5|1809|7256
1744374900000|2025-04-11 12:35:00|1811.5|1811|1810.5|1810|1811.5|1811|1810|1809.5|4278
1744375200000|2025-04-11 12:40:00|1810|1809.5|1809|1808.5|1811|1810.5|1809|1808.5|5432
1744375500000|2025-04-11 12:45:00|1808.5|1808|1811.5|1810.5|1811.5|1810.5|1808.5|1808|4492
1744375800000|2025-04-11 12:50:00|1811|1810|1810|1809|1811|1810|1809|1808.5|3227
1744376100000|2025-04-11 12:55:00|1809.5|1808.5|1810|1809.5|1810|1809.5|1808.5|1808|2395
1744376400000|2025-04-11 13:00:00|1810.5|1810|1811|1810.5|1812.5|1811.5|1810.5|1809.5|3818
1744376700000|2025-04-11 13:05:00|1810.5|1810|1807|1806.5|1810.5|1810|1806.5|1806|12157
1744377000000|2025-04-11 13:10:00|1807.5|1806|1807.5|1807|1808.5|1808|1805.5|1805|10462
1744377300000|2025-04-11 13:15:00|1808|1807.5|1808.5|1807.5|1808.5|1808|1806.5|1806|8029
1744377600000|2025-04-11 13:20:00|1809|1808|1809|1808|1809.5|1808.5|1807.5|1807|6631
1744377900000|2025-04-11 13:25:00|1808.5|1808.5|1808|1807.5|1810.5|1810|1808|1807.5|9717
1744378200000|2025-04-11 13:30:00|1808.5|1808|1810|1809.5|1810.5|1810|1807|1806.5|6547
1744378500000|2025-04-11 13:35:00|1809.5|1809|1810|1809|1811.5|1810.5|1808.5|1808|19752
1744378800000|2025-04-11 13:40:00|1809.5|1808.5|1810.5|1810|1811|1810.5|1808.5|1808|14487
1744379100000|2025-04-11 13:45:00|1811|1810.5|1811|1810.5|1811.5|1811|1810|1809|17830
1744379400000|2025-04-11 13:50:00|1810.5|1810|1810.5|1810|1811|1810.5|1810|1809.5|4171
1744379700000|2025-04-11 13:55:00|1810|1809.5|1809.5|1808.5|1810.5|1810|1809|1808.5|5526
1744380000000|2025-04-11 14:00:00|1810|1809|1807|1806.5|1810|1809|1805|1804.5|11119
1744380300000|2025-04-11 14:05:00|1807.5|1806|1810|1809.5|1810.5|1810|1807|1806|21010
1744380600000|2025-04-11 14:10:00|1809.5|1809|1812|1811.5|1812|1811.5|1808|1807.5|4954
1744380900000|2025-04-11 14:15:00|1811.5|1811|1811|1810.5|1813|1812|1811|1810.5|8676
1744381200000|2025-04-11 14:20:00|1810.5|1810|1807.5|1807|1811|1810.5|1805.5|1805|9862
1744381500000|2025-04-11 14:25:00|1808|1807.5|1809.5|1809|1810.5|1810|1807.5|1807|7441
1744381800000|2025-04-11 14:30:00|1810|1809.5|1811.5|1811|1811.5|1811|1809|1808.5|12625
1744382100000|2025-04-11 14:35:00|1812|1811.5|1811|1810.5|1812|1811.5|1810|1809.5|5084
1744382400000|2025-04-11 14:40:00|1810.5|1810|1811|1810.5|1811.5|1811|1809.5|1809|12982
1744382700000|2025-04-11 14:45:00|1811.5|1811|1813|1812.5|1814.5|1814|1811.5|1811|11331
1744383000000|2025-04-11 14:50:00|1812.5|1812|1810.5|1810|1812.5|1812|1810|1809.5|6298
1744383300000|2025-04-11 14:55:00|1810|1809.5|1808.5|1808|1810.5|1810|1808|1807|7110
1744383600000|2025-04-11 15:00:00|1808|1807.5|1806|1805.5|1811|1810.5|1805|1804.5|18037
1744383900000|2025-04-11 15:05:00|1805.5|1805|1806|1805.5|1808|1807.5|1805.5|1805|4926
1744384200000|2025-04-11 15:10:00|1805.5|1805|1807.5|1807|1808|1807.5|1805.5|1805|8176
1744384500000|2025-04-11 15:15:00|1807|1806.5|1808|1807.5|1808|1807.5|1807|1806.5|6713
1744384800000|2025-04-11 15:20:00|1807.5|1807|1808.5|1808|1808.5|1808|1807|1806.5|6735
1744385100000|2025-04-11 15:25:00|1809|1808.5|1809.5|1809|1811.5|1811|1809|1808.5|14520
1744614000000|2025-04-14 07:00:00|1828.5|1826|1818.5|1817.5|1828.5|1826|1817.5|1816|11781
1744614300000|2025-04-14 07:05:00|1818|1817|1811|1810|1820.5|1819.5|1811|1810|8923
1744614600000|2025-04-14 07:10:00|1810.5|1810.5|1813.5|1812.5|1815.5|1815|1810.5|1810|8132
1744614900000|2025-04-14 07:15:00|1814|1813|1812|1811|1816|1815|1811.5|1811|12639
1744615200000|2025-04-14 07:20:00|1812.5|1811.5|1812.5|1811.5|1813.5|1813|1811.5|1811|10293
1744615500000|2025-04-14 07:25:00|1812|1811|1813.5|1812.5|1815|1814|1812|1811|3441
1744615800000|2025-04-14 07:30:00|1813|1812|1811|1810.5|1815|1814|1811|1810.5|5675
1744616100000|2025-04-14 07:35:00|1810.5|1810|1810.5|1809.5|1812|1811|1808.5|1807.5|8026
1744616400000|2025-04-14 07:40:00|1811.5|1810|1812.5|1811.5|1812.5|1811.5|1810.5|1809.5|4074
1744616700000|2025-04-14 07:45:00|1812|1811|1814|1813|1814|1813.5|1810.5|1810|5128
1744617000000|2025-04-14 07:50:00|1814.5|1813.5|1817|1816|1818.5|1817.5|1814.5|1813|5000
1744617300000|2025-04-14 07:55:00|1816.5|1815.5|1814|1813.5|1816.5|1816|1813|1812.5|4859
1744617600000|2025-04-14 08:00:00|1815|1814.5|1813.5|1813|1815|1814.5|1811.5|1811|4420
1744617900000|2025-04-14 08:05:00|1814|1812.5|1812|1811|1814|1812.5|1811.5|1811|3060
1744618200000|2025-04-14 08:10:00|1811.5|1810.5|1812.5|1812|1813|1812|1810|1809|7217
1744618500000|2025-04-14 08:15:00|1813|1812.5|1811|1810|1814|1813.5|1810.5|1810|3908
1744618800000|2025-04-14 08:20:00|1810.5|1809.5|1811.5|1811|1811.5|1811|1810|1809.5|3928
1744619100000|2025-04-14 08:25:00|1812|1810.5|1812|1811.5|1812|1811.5|1811|1810.5|6076
1744619400000|2025-04-14 08:30:00|1812.5|1812|1813|1812|1813.5|1812.5|1811.5|1811|5191
1744619700000|2025-04-14 08:35:00|1812.5|1811.5|1814.5|1813.5|1815|1814.5|1812.5|1811.5|2486
1744620000000|2025-04-14 08:40:00|1814|1814|1813|1812|1815|1814.5|1812.5|1812|2706
1744620300000|2025-04-14 08:45:00|1812.5|1812.5|1814.5|1813.5|1814.5|1814|1812|1811.5|3425
1744620600000|2025-04-14 08:50:00|1814|1813|1814|1813.5|1814.5|1813.5|1813|1812|2555
1744620900000|2025-04-14 08:55:00|1814.5|1814|1815|1814|1815.5|1814.5|1813.5|1812.5|1455
1744621200000|2025-04-14 09:00:00|1815.5|1814.5|1816|1815.5|1817|1816.5|1815|1814|4380
1744621500000|2025-04-14 09:05:00|1815.5|1815|1816.5|1816|1817.5|1817|1815.5|1815|6335
1744621800000|2025-04-14 09:10:00|1817|1816.5|1815.5|1815|1818|1817.5|1815.5|1815|5352
1744622100000|2025-04-14 09:15:00|1816|1815.5|1813|1812.5|1816.5|1816|1812.5|1812|7577
1744622400000|2025-04-14 09:20:00|1813.5|1813|1811|1810|1814|1813|1811|1810|7491
1744622700000|2025-04-14 09:25:00|1810.5|1810.5|1811|1810|1811|1810.5|1809.5|1809|7294
1744623000000|2025-04-14 09:30:00|1810.5|1810.5|1811|1810.5|1812|1811.5|1810|1809.5|2089
1744623300000|2025-04-14 09:35:00|1811.5|1810|1810|1809.5|1811.5|1811|1809|1808.5|6817
1744623600000|2025-04-14 09:40:00|1810.5|1810|1810|1809|1812|1811.5|1809.5|1809|3241
1744623900000|2025-04-14 09:45:00|1809.5|1809.5|1807.5|1806.5|1810|1809.5|1807.5|1806.5|4496
1744624200000|2025-04-14 09:50:00|1808|1807|1808.5|1808|1809|1808.5|1807.5|1807|5862
1744624500000|2025-04-14 09:55:00|1809|1808.5|1808|1807|1809|1808.5|1807.5|1807|4527
1744624800000|2025-04-14 10:00:00|1807.5|1807.5|1808|1807.5|1808.5|1808|1807|1806.5|6994
1744625100000|2025-04-14 10:05:00|1808.5|1808|1809|1808|1809.5|1809|1808.5|1808|5710
1744625400000|2025-04-14 10:10:00|1808.5|1808.5|1810|1809|1810|1809.5|1808.5|1808|7476
1744625700000|2025-04-14 10:15:00|1810.5|1809.5|1808.5|1807.5|1810.5|1810|1807.5|1807|4300
1744626000000|2025-04-14 10:20:00|1808|1808|1807.5|1806.5|1809|1808|1807|1806.5|5912
1744626300000|2025-04-14 10:25:00|1807|1807|1808|1807|1808.5|1808|1807|1807|5112
1744626600000|2025-04-14 10:30:00|1808.5|1807.5|1810|1809|1810|1809.5|1808.5|1807|2638
1744626900000|2025-04-14 10:35:00|1809.5|1809.5|1810.5|1809.5|1810.5|1810|1809.5|1809|4021
1744627200000|2025-04-14 10:40:00|1810|1810|1810.5|1809.5|1811|1810.5|1810|1809.5|2950
1744627500000|2025-04-14 10:45:00|1809.5|1808.5|1809.5|1808.5|1809.5|1809|1808.5|1808|5282
1744627800000|2025-04-14 10:50:00|1809|1808|1808.5|1808|1809|1808|1808|1807.5|1156
1744628100000|2025-04-14 10:55:00|1809|1808.5|1808.5|1808|1809.5|1809|1808|1807.5|3476
1744628400000|2025-04-14 11:00:00|1808|1807.5|1808.5|1807.5|1808.5|1808|1807.5|1807|4044
1744628700000|2025-04-14 11:05:00|1811|1808|1810.5|1810|1811|1810.5|1809.5|1808|4677
1744629000000|2025-04-14 11:10:00|1811|1810.5|1811.5|1811|1811.5|1811|1811|1810.5|1225
1744629300000|2025-04-14 11:15:00|1811|1810.5|1811|1810.5|1811.5|1811|1810.5|1809.5|4974
1744629600000|2025-04-14 11:20:00|1810.5|1810|1811|1810.5|1811.5|1811|1810|1809.5|4091
1744629900000|2025-04-14 11:25:00|1811.5|1811|1811|1810.5|1813|1812|1810.5|1810|5550
1744630200000|2025-04-14 11:30:00|1811.5|1811|1811.5|1811|1812|1811.5|1811.5|1810.5|5120
1744630500000|2025-04-14 11:35:00|1812|1811.5|1812|1811.5|1812.5|1812|1811.5|1811|4534
1744630800000|2025-04-14 11:40:00|1812.5|1812|1812.5|1812|1813|1812.5|1812|1811.5|4492
1744631100000|2025-04-14 11:45:00|1813|1812.5|1813|1812.5|1814|1813|1813|1812.5|3228
1744631400000|2025-04-14 11:50:00|1813.5|1813|1812|1811.5|1814|1813|1812|1811.5|7507
1744631700000|2025-04-14 11:55:00|1812.5|1812|1812|1811.5|1812.5|1812|1812|1811|2748
1744632000000|2025-04-14 12:00:00|1812.5|1812|1811|1810.5|1813|1812.5|1811|1810.5|3414
1744632300000|2025-04-14 12:05:00|1811.5|1811|1811.5|1811|1811.5|1811|1811.5|1811|2679
1744632600000|2025-04-14 12:10:00|1811|1810.5|1811.5|1811|1811.5|1811|1811|1810.5|4443
1744632900000|2025-04-14 12:15:00|1811|1810.5|1811|1810.5|1811|1810.5|1810|1809.5|5694
1744633200000|2025-04-14 12:20:00|1811.5|1811|1811.5|1811|1813|1812.5|1811.5|1811|2311
1744633500000|2025-04-14 12:25:00|1811|1810.5|1809.5|1809|1811|1810.5|1809.5|1809|7100
1744633800000|2025-04-14 12:30:00|1809|1808.5|1809|1808.5|1809|1808.5|1808|1807.5|2683
1744634100000|2025-04-14 12:35:00|1809.5|1809|1810.5|1810|1811|1810.5|1809.5|1808.5|9526
1744634400000|2025-04-14 12:40:00|1811|1809.5|1811|1810.5|1811|1810.5|1810.5|1809.5|2545
1744634700000|2025-04-14 12:45:00|1810.5|1810|1810.5|1810|1810.5|1810|1810|1809|4222
1744635000000|2025-04-14 12:50:00|1811|1810.5|1813|1812.5|1813|1812.5|1810.5|1810|7402
1744635300000|2025-04-14 12:55:00|1813.5|1812|1814.5|1814|1814.5|1814|1813.5|1812|4373
1744635600000|2025-04-14 13:00:00|1813.5|1813|1808.5|1808|1814|1813.5|1808.5|1808|8128
1744635900000|2025-04-14 13:05:00|1808|1807.5|1807|1806.5|1809|1808.5|1807|1806.5|3543
1744636200000|2025-04-14 13:10:00|1806.5|1806|1808|1807.5|1808|1807.5|1806.5|1806|4993
1744636500000|2025-04-14 13:15:00|1808.5|1807|1806|1805.5|1808.5|1807.5|1805.5|1805|4785
1744636800000|2025-04-14 13:20:00|1805.5|1805|1806|1805.5|1806.5|1805.5|1805|1804.5|5449
1744637100000|2025-04-14 13:25:00|1805.5|1805|1804.5|1803.5|1805.5|1805.5|1804|1803.5|13249
1744637400000|2025-04-14 13:30:00|1803.5|1803|1804|1803.5|1805|1804.5|1802|1801|13481
1744637700000|2025-04-14 13:35:00|1804.5|1804|1806.5|1805.5|1808|1807.5|1804.5|1804|14048
1744638000000|2025-04-14 13:40:00|1807|1806|1810|1809.5|1812|1811|1807|1805.5|10368
1744638300000|2025-04-14 13:45:00|1810.5|1809|1807|1806|1810.5|1809.5|1806|1805|13671
1744638600000|2025-04-14 13:50:00|1807.5|1806.5|1806.5|1806|1808|1807.5|1806|1805.5|7758
1744638900000|2025-04-14 13:55:00|1806|1805.5|1806|1805|1808|1807.5|1805.5|1805|5166
1744639200000|2025-04-14 14:00:00|1805.5|1805.5|1807|1806.5|1808|1807|1805.5|1805|3827
1744639500000|2025-04-14 14:05:00|1807.5|1807|1810.5|1810|1811|1810|1807.5|1807|4962
1744639800000|2025-04-14 14:10:00|1810|1809.5|1810.5|1810|1812.5|1811.5|1810|1809.5|9478
1744640100000|2025-04-14 14:15:00|1811|1810.5|1811|1810.5|1811.5|1811|1809.5|1809|7715
1744640400000|2025-04-14 14:20:00|1811.5|1811|1810|1809.5|1812|1811|1810|1809.5|7342
1744640700000|2025-04-14 14:25:00|1809.5|1809|1811.5|1811|1812|1811.5|1809.5|1809|6548
1744641000000|2025-04-14 14:30:00|1811|1810.5|1810.5|1810|1812|1811|1809.5|1809|6128
1744641300000|2025-04-14 14:35:00|1811|1810.5|1809|1808.5|1811.5|1811|1809|1808.5|6549
1744641600000|2025-04-14 14:40:00|1809.5|1809|1810|1809.5|1810|1809.5|1809|1808|8888
1744641900000|2025-04-14 14:45:00|1811|1810.5|1810|1809.5|1811|1810.5|1810|1809.5|4695
1744642200000|2025-04-14 14:50:00|1810.5|1810|1814.5|1813.5|1815|1814.5|1810.5|1810|6302
1744642500000|2025-04-14 14:55:00|1814|1813|1812.5|1812|1816|1815|1812.5|1812|12242
1744642800000|2025-04-14 15:00:00|1812|1811.5|1808.5|1808|1812.5|1812|1807.5|1807|15741
1744643100000|2025-04-14 15:05:00|1809|1808.5|1812.5|1812|1813|1812|1809|1808.5|8040
1744643400000|2025-04-14 15:10:00|1813|1812.5|1814.5|1814|1815.5|1815|1813|1812.5|12303
1744643700000|2025-04-14 15:15:00|1814|1813.5|1815|1814.5|1815.5|1815|1814|1813.5|4171
1744644000000|2025-04-14 15:20:00|1815.5|1815|1814.5|1814|1816|1815.5|1814.5|1814|7894
1744644300000|2025-04-14 15:25:00|1814|1813.5|1813|1812|1814.5|1813.5|1812|1811.5|6467
1744700400000|2025-04-15 07:00:00|1817|1814|1830.5|1829.5|1832|1830.5|1814|1812.5|15529
1744700700000|2025-04-15 07:05:00|1829.5|1828.5|1823|1822|1829.5|1828.5|1823|1821.5|10416
1744701000000|2025-04-15 07:10:00|1822.5|1821.5|1817|1816.5|1822.5|1821.5|1817|1816|8264
1744701300000|2025-04-15 07:15:00|1817.5|1816|1819|1818.5|1819|1818.5|1816|1815|5418
1744701600000|2025-04-15 07:20:00|1818.5|1818|1819|1818|1822|1821|1817.5|1817|7665
1744701900000|2025-04-15 07:25:00|1820|1818.5|1821|1820.5|1821|1820.5|1819.5|1818.5|3452
1744702200000|2025-04-15 07:30:00|1820.5|1820|1821|1820.5|1822.5|1821.5|1820|1819.5|12501
1744702500000|2025-04-15 07:35:00|1822|1820|1824|1823|1824|1823|1821|1820|4917
1744702800000|2025-04-15 07:40:00|1823.5|1823.5|1823|1822.5|1823.5|1823.5|1820.5|1819.5|2485
1744703100000|2025-04-15 07:45:00|1822.5|1822|1821.5|1820.5|1823|1822.5|1821|1820.5|3454
1744703400000|2025-04-15 07:50:00|1821|1820|1823|1822|1823|1822|1821|1820|3441
1744703700000|2025-04-15 07:55:00|1823.5|1822.5|1824|1823|1824.5|1823.5|1822.5|1822|6526
1744704000000|2025-04-15 08:00:00|1823.5|1823.5|1825|1824|1825|1824.5|1821.5|1821|8237
1744704300000|2025-04-15 08:05:00|1824.5|1823.5|1821.5|1820.5|1825.5|1825|1821|1820.5|6552
1744704600000|2025-04-15 08:10:00|1821|1821|1824|1823.5|1824.5|1823.5|1821|1820.5|7036
1744704900000|2025-04-15 08:15:00|1823.5|1823|1824.5|1823.5|1826|1825.5|1823.5|1823|5895
1744705200000|2025-04-15 08:20:00|1825|1824|1824|1823.5|1825|1824.5|1823.5|1822.5|7613
1744705500000|2025-04-15 08:25:00|1823.5|1823|1825.5|1825|1826.5|1826|1823.5|1823|10439
1744705800000|2025-04-15 08:30:00|1826|1825.5|1823.5|1823|1826.5|1826|1823.5|1822.5|9595
1744706100000|2025-04-15 08:35:00|1824|1823.5|1824.5|1824|1826|1825|1823.5|1823|7700
1744706400000|2025-04-15 08:40:00|1825|1824.5|1824.5|1824|1825.5|1825|1824.5|1823.5|6854
1744706700000|2025-04-15 08:45:00|1824|1823.5|1825.5|1825|1825.5|1825|1823.5|1823|5263
1744707000000|2025-04-15 08:50:00|1826|1825.5|1824.5|1824|1826|1825.5|1824.5|1823.5|4280
1744707300000|2025-04-15 08:55:00|1825.5|1825|1825.5|1825|1826.5|1826|1824.5|1823.5|4298
1744707600000|2025-04-15 09:00:00|1825|1824|1825|1824.5|1826.5|1825.5|1824|1823.5|5876
1744707900000|2025-04-15 09:05:00|1824.5|1824|1823.5|1823|1825|1824.5|1823.5|1823|6718
1744708200000|2025-04-15 09:10:00|1824|1823.5|1823.5|1823|1824.5|1824|1823|1822|3563
1744708500000|2025-04-15 09:15:00|1823|1822.5|1823.5|1823|1823.5|1823|1823|1822.5|5701
1744708800000|2025-04-15 09:20:00|1823|1822.5|1822|1821.5|1823|1822.5|1821|1820.5|8354
1744709100000|2025-04-15 09:25:00|1821.5|1821|1821|1820.5|1822|1821|1819.5|1819|10632
1744709400000|2025-04-15 09:30:00|1820.5|1820|1820.5|1820|1821.5|1821|1820|1819|4875
1744709700000|2025-04-15 09:35:00|1821|1820.5|1819.5|1819|1821|1820.5|1819|1818.5|2751
1744710000000|2025-04-15 09:40:00|1819|1818.5|1819.5|1819|1820|1819|1819|1818.5|3621
1744710300000|2025-04-15 09:45:00|1820|1818.5|1820.5|1820|1820.5|1820|1819.5|1818.5|8266
1744710600000|2025-04-15 09:50:00|1820|1819.5|1819|1818.5|1820.5|1819.5|1818.5|1818|2269
1744710900000|2025-04-15 09:55:00|1819.5|1819|1820.5|1819.5|1821|1820.5|1819.5|1819|2764
1744711200000|2025-04-15 10:00:00|1820|1820|1821|1820.5|1821.5|1821|1820|1819.5|4568
1744711500000|2025-04-15 10:05:00|1821.5|1821|1821.5|1821|1822|1821.5|1821.5|1821|5116
1744711800000|2025-04-15 10:10:00|1821|1820.5|1822.5|1822|1822.5|1822|1821|1820.5|6014
1744712100000|2025-04-15 10:15:00|1822|1821.5|1822|1821|1822|1821.5|1821|1820.5|4640
1744712400000|2025-04-15 10:20:00|1821.5|1821.5|1822.5|1822|1823|1822|1821.5|1821|3223
1744712700000|2025-04-15 10:25:00|1823|1822.5|1823|1822.5|1824|1823|1823|1822.5|7872
1744713000000|2025-04-15 10:30:00|1823.5|1823|1823|1822.5|1823.5|1823|1822.5|1822|970
1744713300000|2025-04-15 10:35:00|1822.5|1822|1823|1822|1823|1822.5|1822.5|1822|2995
1744713600000|2025-04-15 10:40:00|1822.5|1822.5|1821.5|1821|1823|1822.5|1821|1820.5|2577
1744713900000|2025-04-15 10:45:00|1821|1820.5|1820.5|1819.5|1821.5|1821|1820|1819.5|2517
1744714200000|2025-04-15 10:50:00|1820|1820|1823.5|1822.5|1823.5|1822.5|1820|1820|5343
1744714500000|2025-04-15 10:55:00|1824|1823|1825|1824.5|1825|1824.5|1823.5|1823|4000
1744714800000|2025-04-15 11:00:00|1825.5|1825|1825|1824.5|1826.5|1826|1824.5|1824|3412
1744715100000|2025-04-15 11:05:00|1824.5|1824|1825.5|1824.5|1825.5|1825|1824.5|1824|1708
1744715400000|2025-04-15 11:10:00|1825|1824|1828|1827.5|1828|1827.5|1825|1824|596
1744715700000|2025-04-15 11:15:00|1827.5|1827|1827.5|1827|1828|1827|1827|1826.5|3195
1744716000000|2025-04-15 11:20:00|1828|1827.5|1829|1828.5|1829|1828.5|1828|1827.5|1246
1744716300000|2025-04-15 11:25:00|1828.5|1828|1830.5|1830|1831|1830.5|1828.5|1828|4032
1744716600000|2025-04-15 11:30:00|1830|1829.5|1830.5|1829.5|1831|1830|1829.5|1829|334
1744716900000|2025-04-15 11:35:00|1830|1829|1830.5|1829.5|1831.5|1830.5|1829|1828.5|2674
1744717200000|2025-04-15 11:40:00|1830|1830|1830.5|1830|1831|1830.5|1830|1829.5|5987
1744717500000|2025-04-15 11:45:00|1830|1829.5|1831|1830|1831|1830.5|1829.5|1829|2810
1744717800000|2025-04-15 11:50:00|1831.5|1830.5|1833|1832.5|1833|1832.5|1831|1830.5|4111
1744718100000|2025-04-15 11:55:00|1833.5|1833|1836|1835.5|1836|1835.5|1833|1832.5|5393
1744718400000|2025-04-15 12:00:00|1835.5|1835|1834.5|1833.5|1835.5|1835|1834|1833.5|2153
1744718700000|2025-04-15 12:05:00|1834|1833|1833|1832.5|1834.5|1833.5|1833|1832.5|1310
1744719000000|2025-04-15 12:10:00|1833.5|1833|1833|1832.5|1833.5|1833|1833|1832.5|3209
1744719300000|2025-04-15 12:15:00|1833.5|1833|1834.5|1833.5|1835|1834.5|1833|1833|2200
1744719600000|2025-04-15 12:20:00|1835|1834|1836.5|1836|1836.5|1836|1834.5|1833.5|1520
1744719900000|2025-04-15 12:25:00|1837|1836.5|1838|1837|1838|1837.5|1836.5|1836|5400
1744720200000|2025-04-15 12:30:00|1838.5|1837.5|1835.5|1835|1838.5|1838|1835.5|1835|5229
1744720500000|2025-04-15 12:35:00|1836|1835.5|1838|1837.5|1838.5|1838|1835.5|1835|3719
1744720800000|2025-04-15 12:40:00|1838.5|1838|1838|1837.5|1839.5|1838.5|1837.5|1837|4961
1744721100000|2025-04-15 12:45:00|1837.5|1837|1839|1838.5|1839|1838.5|1837|1836.5|3919
1744721400000|2025-04-15 12:50:00|1839.5|1839|1838|1837|1840|1839.5|1837.5|1837|3667
1744721700000|2025-04-15 12:55:00|1838.5|1837.5|1839|1838|1839.5|1838.5|1838|1837|2662
1744722000000|2025-04-15 13:00:00|1838.5|1838.5|1838|1837|1839.5|1838.5|1838|1837|3115
1744722300000|2025-04-15 13:05:00|1837.5|1837.5|1839.5|1839|1840|1839|1837.5|1837|787
1744722600000|2025-04-15 13:10:00|1839|1838.5|1840|1839.5|1840|1839.5|1838.5|1838|2091
1744722900000|2025-04-15 13:15:00|1840.5|1839|1842.5|1842|1843|1842.5|1839.5|1839|4714
1744723200000|2025-04-15 13:20:00|1843|1842.5|1840|1839.5|1843|1842.5|1840|1839.5|5613
1744723500000|2025-04-15 13:25:00|1839.5|1839|1840.5|1840|1840.5|1840|1839.5|1839|4751
1744723800000|2025-04-15 13:30:00|1840|1839.5|1837|1836|1841|1840.5|1835|1834.5|11100
1744724100000|2025-04-15 13:35:00|1836.5|1836.5|1838|1837.5|1839.5|1839|1836.5|1836.5|4321
1744724400000|2025-04-15 13:40:00|1837.5|1837|1839.5|1839|1840|1839|1837.5|1837|3496
1744724700000|2025-04-15 13:45:00|1839|1838.5|1840|1839.5|1840|1839.5|1838.5|1838|3362
1744725000000|2025-04-15 13:50:00|1840.5|1840|1841.5|1840.5|1841.5|1841|1840.5|1839.5|5744
1744725300000|2025-04-15 13:55:00|1842|1841|1842|1841.5|1842.5|1842|1841.5|1841|5345
1744725600000|2025-04-15 14:00:00|1842.5|1842|1843|1842|1843.5|1843|1842|1841.5|5527
1744725900000|2025-04-15 14:05:00|1842.5|1842.5|1841|1840|1843.5|1842.5|1840.5|1840|4082
1744726200000|2025-04-15 14:10:00|1840.5|1840.5|1843.5|1843|1844.5|1843.5|1840.5|1839.5|5509
1744726500000|2025-04-15 14:15:00|1844|1843.5|1844|1843.5|1845.5|1845|1842.5|1842|24147
1744726800000|2025-04-15 14:20:00|1844.5|1844.5|1845.5|1845|1846|1845|1844|1844|10098
1744727100000|2025-04-15 14:25:00|1846|1845.5|1844|1843|1846.5|1846|1843.5|1843|9601
1744727400000|2025-04-15 14:30:00|1843.5|1843.5|1844|1843.5|1844.5|1844|1842.5|1842|7302
1744727700000|2025-04-15 14:35:00|1843.5|1843|1846.5|1845.5|1846.5|1846|1843.5|1843|4825
1744728000000|2025-04-15 14:40:00|1846|1845|1845|1844.5|1846|1845|1843.5|1843|4606
1744728300000|2025-04-15 14:45:00|1844.5|1844|1844.5|1844|1845.5|1844.5|1843.5|1843|13521
1744728600000|2025-04-15 14:50:00|1844|1843.5|1844.5|1844|1845|1844.5|1843|1842.5|7202
1744728900000|2025-04-15 14:55:00|1844|1843.5|1845|1844|1845.5|1845|1844|1843.5|4897
1744729200000|2025-04-15 15:00:00|1845.5|1844.5|1845|1844.5|1845.5|1845|1844|1843.5|4294
1744729500000|2025-04-15 15:05:00|1844.5|1844|1844|1843.5|1844.5|1844|1842.5|1842|6650
1744729800000|2025-04-15 15:10:00|1843.5|1843|1844|1843.5|1844.5|1844|1843|1842.5|4806
1744730100000|2025-04-15 15:15:00|1843.5|1843|1845.5|1845|1846|1845.5|1843.5|1843|3468
1744730400000|2025-04-15 15:20:00|1846|1845.5|1845.5|1845|1846.5|1846|1845.5|1845|7061
1744730700000|2025-04-15 15:25:00|1846|1844.5|1848.5|1848|1848.5|1848|1845.5|1844.5|6913
1744786800000|2025-04-16 07:00:00|1859.5|1856.5|1845|1844|1859.5|1856.5|1837.5|1836.5|23093
1744787100000|2025-04-16 07:05:00|1844.5|1843|1848|1847.5|1850.5|1849.5|1843.5|1843|19054
1744787400000|2025-04-16 07:10:00|1847.5|1847|1844.5|1844|1848|1847|1842.5|1842|10897
1744787700000|2025-04-16 07:15:00|1845|1843.5|1846|1845.5|1848|1847|1843.5|1843|13742
1744788000000|2025-04-16 07:20:00|1846.5|1846|1847|1846|1849|1848|1846|1845.5|9239
1744788300000|2025-04-16 07:25:00|1847.5|1846.5|1848.5|1847.5|1849|1848.5|1847|1846|6741
1744788600000|2025-04-16 07:30:00|1848|1847|1847|1846.5|1848|1847.5|1846|1845|10482
1744788900000|2025-04-16 07:35:00|1846.5|1846|1850.5|1849.5|1850.5|1850|1846.5|1845.5|9333
1744789200000|2025-04-16 07:40:00|1850|1850|1847|1846.5|1850|1850|1846.5|1846|7572
1744789500000|2025-04-16 07:45:00|1847.5|1846|1851|1850|1851.5|1850.5|1847.5|1846|13660
1744789800000|2025-04-16 07:50:00|1849.5|1849|1848|1847.5|1850|1849.5|1847.5|1847|8476
1744790100000|2025-04-16 07:55:00|1847.5|1847|1848|1847.5|1848|1847.5|1845.5|1845|7869
1744790400000|2025-04-16 08:00:00|1848.5|1846.5|1847.5|1847|1848.5|1847.5|1846|1845.5|7159
1744790700000|2025-04-16 08:05:00|1848|1847.5|1848|1847|1850|1849.5|1847.5|1847|6452
1744791000000|2025-04-16 08:10:00|1848.5|1847.5|1845.5|1845|1848.5|1848|1845.5|1844.5|6018
1744791300000|2025-04-16 08:15:00|1846|1845.5|1847|1846.5|1847.5|1847|1846|1845|8974
1744791600000|2025-04-16 08:20:00|1847.5|1846|1848.5|1848|1848.5|1848|1847|1846|6498
1744791900000|2025-04-16 08:25:00|1849|1848.5|1849.5|1849|1856.5|1856|1849|1848.5|34496
1744792200000|2025-04-16 08:30:00|1850|1849.5|1848|1847|1851.5|1850.5|1846.5|1846|7204
1744792500000|2025-04-16 08:35:00|1847.5|1847.5|1848.5|1848|1849.5|1849|1846.5|1846|3783
1744792800000|2025-04-16 08:40:00|1849|1848.5|1851.5|1850.5|1852|1851.5|1849|1848.5|9315
1744793100000|2025-04-16 08:45:00|1852|1851|1853|1852.5|1853|1852.5|1851.5|1850.5|6596
1744793400000|2025-04-16 08:50:00|1853.5|1853|1853|1852|1853.5|1853|1851.5|1851|7445
1744793700000|2025-04-16 08:55:00|1853.5|1852.5|1854.5|1854|1855|1854|1852.5|1852|4344
1744794000000|2025-04-16 09:00:00|1854|1853.5|1853.5|1853|1854|1853.5|1851.5|1850.5|6934
1744794300000|2025-04-16 09:05:00|1852.5|1852.5|1853|1852.5|1853.5|1853|1852.5|1851.5|2892
1744794600000|2025-04-16 09:10:00|1853.5|1853|1853.5|1853|1854.5|1854|1852.5|1852|6560
1744794900000|2025-04-16 09:15:00|1854|1853.5|1853.5|1852.5|1854.5|1853.5|1852.5|1852|2015
1744795200000|2025-04-16 09:20:00|1853|1853|1855|1854.5|1855|1854.5|1853|1852.5|6522
1744795500000|2025-04-16 09:25:00|1854.5|1854|1854|1853.5|1855.5|1855|1854|1853.5|6900
1744795800000|2025-04-16 09:30:00|1853.5|1853|1851.5|1851|1853.5|1853|1851.5|1850.5|6285
1744796100000|2025-04-16 09:35:00|1852|1851.5|1851|1850|1852|1851.5|1850.5|1850|5900
1744796400000|2025-04-16 09:40:00|1851.5|1850.5|1852.5|1851.5|1853|1852.5|1851|1850.5|8473
1744796700000|2025-04-16 09:45:00|1852|1852|1852.5|1852|1853|1852.5|1852|1851.5|2585
1744797000000|2025-04-16 09:50:00|1853|1852.5|1854|1853.5|1854.5|1854|1853|1852.5|3082
1744797300000|2025-04-16 09:55:00|1853.5|1853|1855.5|1855|1855.5|1855|1853.5|1853|6453
1744797600000|2025-04-16 10:00:00|1856|1855.5|1855|1854.5|1856|1855.5|1854|1853.5|4336
1744797900000|2025-04-16 10:05:00|1855.5|1855|1855.5|1855|1855.5|1855|1855|1854.5|6313
1744798200000|2025-04-16 10:10:00|1856|1855.5|1856|1855.5|1856.5|1856|1855.5|1855|6114
1744798500000|2025-04-16 10:15:00|1856.5|1856|1854|1853.5|1856.5|1856|1853.5|1853|13554
1744798800000|2025-04-16 10:20:00|1854.5|1854|1855|1854.5|1856|1855|1854|1853.5|4615
1744799100000|2025-04-16 10:25:00|1855.5|1855|1856.5|1856|1857|1856.5|1855.5|1855|5961
1744799400000|2025-04-16 10:30:00|1857|1856.5|1858|1857.5|1858.5|1858|1856.5|1856|4171
1744799700000|2025-04-16 10:35:00|1858.5|1858|1859|1858.5|1859.5|1859|1858.5|1857.5|3504
1744800000000|2025-04-16 10:40:00|1858.5|1858|1859|1858.5|1859.5|1859|1858|1857.5|3488
1744800300000|2025-04-16 10:45:00|1858.5|1858|1860.5|1860|1861|1860.5|1858.5|1858|4530
1744800600000|2025-04-16 10:50:00|1860|1859.5|1862|1861.5|1862|1861.5|1860|1859.5|5385
1744800900000|2025-04-16 10:55:00|1861.5|1861|1861.5|1861|1863|1862.5|1860.5|1860|12439
1744801200000|2025-04-16 11:00:00|1862|1861.5|1861|1860.5|1862|1861.5|1861|1860.5|4200
1744801500000|2025-04-16 11:05:00|1861.5|1861|1861.5|1861|1862|1861.5|1861.5|1861|2901
1744801800000|2025-04-16 11:10:00|1861|1860.5|1861.5|1861|1861.5|1861|1861|1860.5|3580
1744802100000|2025-04-16 11:15:00|1861|1860.5|1861.5|1861|1862|1861.5|1860.5|1860|5881
1744802400000|2025-04-16 11:20:00|1862|1861.5|1861|1860.5|1862|1861.5|1860.5|1860|4297
1744802700000|2025-04-16 11:25:00|1860.5|1860|1861.5|1861|1862.5|1862|1860.5|1860|6376
1744803000000|2025-04-16 11:30:00|1861|1860.5|1860|1859.5|1861.5|1861|1860|1859.5|4356
1744803300000|2025-04-16 11:35:00|1860.5|1860|1859|1858.5|1860.5|1860|1858.5|1858|10234
1744803600000|2025-04-16 11:40:00|1859.5|1859|1860|1859.5|1860|1859.5|1859.5|1858.5|1747
1744803900000|2025-04-16 11:45:00|1859.5|1859|1859|1858.5|1859.5|1859|1859|1858.5|2963
1744804200000|2025-04-16 11:50:00|1858.5|1858|1857.5|1857|1858.5|1858|1857|1856.5|5999
1744804500000|2025-04-16 11:55:00|1857|1856.5|1858|1857.5|1858|1857.5|1856.5|1856|2912
1744804800000|2025-04-16 12:00:00|1858.5|1858|1858.5|1858|1858.5|1858|1857.5|1857|4407
1744805100000|2025-04-16 12:05:00|1859|1858.5|1858.5|1858|1859|1858.5|1858.5|1858|3277
1744805400000|2025-04-16 12:10:00|1858|1857.5|1859.5|1859|1860|1859.5|1857.5|1857|14428
1744805700000|2025-04-16 12:15:00|1859|1858.5|1859.5|1859|1859.5|1859|1858|1857.5|1575
1744806000000|2025-04-16 12:20:00|1860|1859.5|1860.5|1860|1860.5|1860|1860|1859.5|1271
1744806300000|2025-04-16 12:25:00|1861|1860.5|1861.5|1860.5|1861.5|1861|1861|1860.5|5246
1744806600000|2025-04-16 12:30:00|1862|1861|1861|1860.5|1862|1861.5|1861|1860.5|5289
1744806900000|2025-04-16 12:35:00|1861.5|1861|1861|1860.5|1862.5|1862|1861|1860.5|2886
1744807200000|2025-04-16 12:40:00|1861.5|1861|1861.5|1861|1862|1861.5|1861|1860.5|4126
1744807500000|2025-04-16 12:45:00|1861|1860.5|1860|1859.5|1861|1860.5|1859.5|1859|3677
1744807800000|2025-04-16 12:50:00|1859.5|1859|1859|1858.5|1860|1859|1858.5|1858|3150
1744808100000|2025-04-16 12:55:00|1859.5|1859|1862|1861.5|1862|1861.5|1859.5|1859|4986
1744808400000|2025-04-16 13:00:00|1861.5|1861|1862.5|1862|1862.5|1862|1860.5|1860|3048
1744808700000|2025-04-16 13:05:00|1863|1862.5|1863.5|1863|1864|1863.5|1862.5|1862|3189
1744809000000|2025-04-16 13:10:00|1863|1862.5|1862.5|1862|1863.5|1862.5|1862.5|1862|3614
1744809300000|2025-04-16 13:15:00|1861.5|1861.5|1862|1861.5|1863|1862.5|1861.5|1861|7936
1744809600000|2025-04-16 13:20:00|1862.5|1862|1863|1862.5|1863|1862.5|1862|1861.5|7906
1744809900000|2025-04-16 13:25:00|1863.5|1862|1865|1864.5|1865.5|1865|1863.5|1862|4197
1744810200000|2025-04-16 13:30:00|1865.5|1865|1864.5|1864|1866.5|1865.5|1863.5|1863|9638
1744810500000|2025-04-16 13:35:00|1865|1864.5|1865|1864.5|1867|1866|1864|1863.5|9820
1744810800000|2025-04-16 13:40:00|1864.5|1864|1865.5|1865|1866|1865.5|1864.5|1864|2057
1744811100000|2025-04-16 13:45:00|1866|1865.5|1867.5|1866.5|1867.5|1867|1865.5|1865|6871
1744811400000|2025-04-16 13:50:00|1867|1866|1869.5|1868.5|1869.5|1869|1867|1866|10912
1744811700000|2025-04-16 13:55:00|1869|1869|1869.5|1869|1870.5|1870|1869|1868.5|5224
1744812000000|2025-04-16 14:00:00|1870|1869.5|1870.5|1870|1873.5|1872.5|1870|1869.5|16922
1744812300000|2025-04-16 14:05:00|1870|1869.5|1871|1870|1871.5|1871|1869.5|1869|11437
1744812600000|2025-04-16 14:10:00|1870.5|1869.5|1869.5|1869|1871|1870.5|1869.5|1869|10346
1744812900000|2025-04-16 14:15:00|1869|1868.5|1870|1869.5|1870.5|1870|1868.5|1868|12060
1744813200000|2025-04-16 14:20:00|1870.5|1870|1870|1869.5|1870.5|1870|1869|1868.5|9171
1744813500000|2025-04-16 14:25:00|1870.5|1870|1870.5|1870|1872|1871.5|1870.5|1870|7389
1744813800000|2025-04-16 14:30:00|1871|1870.5|1870.5|1870|1871.5|1871|1870.5|1870|8909
1744814100000|2025-04-16 14:35:00|1870|1869.5|1867.5|1867|1870|1869.5|1866.5|1866|8032
1744814400000|2025-04-16 14:40:00|1867|1866.5|1866|1865.5|1867|1866.5|1865|1864.5|6053
1744814700000|2025-04-16 14:45:00|1865.5|1865|1864|1863.5|1866|1865.5|1864|1863.5|7684
1744815000000|2025-04-16 14:50:00|1864.5|1864|1865.5|1865|1865.5|1865|1864|1863.5|3171
1744815300000|2025-04-16 14:55:00|1865|1864.5|1865|1864.5|1865.5|1865|1864.5|1864|4225
1744815600000|2025-04-16 15:00:00|1864.5|1864|1864|1863.5|1864.5|1864|1862.5|1862|4535
1744815900000|2025-04-16 15:05:00|1864.5|1864|1865|1864.5|1865|1864.5|1864.5|1863.5|5175
1744816200000|2025-04-16 15:10:00|1866|1865.5|1865.5|1865|1866.5|1866|1865|1864.5|3490
1744816500000|2025-04-16 15:15:00|1866|1865.5|1865|1864.5|1866.5|1866|1865|1864.5|3444
1744816800000|2025-04-16 15:20:00|1864.5|1864|1866|1865.5|1866|1865.5|1864|1863.5|6511
1744817100000|2025-04-16 15:25:00|1866.5|1866|1870.5|1870|1871|1870|1866|1865.5|7541
1744873200000|2025-04-17 07:00:00|1866|1861.5|1860|1859|1866|1862.5|1858.5|1858|8871
1744873500000|2025-04-17 07:05:00|1860.5|1859.5|1865|1864|1865.5|1864.5|1859.5|1858.5|9232
1744873800000|2025-04-17 07:10:00|1865.5|1865|1867.5|1867|1869.5|1868.5|1864.5|1863.5|6636
1744874100000|2025-04-17 07:15:00|1868|1866.5|1870|1869|1870.5|1869.5|1865.5|1864.5|7901
1744874400000|2025-04-17 07:20:00|1869.5|1868.5|1868.5|1867.5|1870|1869.5|1866.5|1866|5603
1744874700000|2025-04-17 07:25:00|1869.5|1868|1869.5|1868.5|1874|1873.5|1868.5|1867.5|7774
1744875000000|2025-04-17 07:30:00|1871|1870|1869|1868.5|1872|1871|1869|1868.5|6825
1744875300000|2025-04-17 07:35:00|1869.5|1868|1870|1869|1870|1869.5|1868.5|1867.5|5455
1744875600000|2025-04-17 07:40:00|1870.5|1870|1873|1872|1874|1873|1870.5|1870|4760
1744875900000|2025-04-17 07:45:00|1873.5|1872.5|1872|1871|1873.5|1873|1871|1870.5|2018
1744876200000|2025-04-17 07:50:00|1871.5|1870.5|1870.5|1870|1871.5|1871|1870|1869.5|3239
1744876500000|2025-04-17 07:55:00|1871|1869.5|1869.5|1868.5|1871|1870|1869|1868|4110
1744876800000|2025-04-17 08:00:00|1869|1869|1870|1869|1871|1870.5|1868.5|1868|5823
1744877100000|2025-04-17 08:05:00|1869.5|1869.5|1871|1870.5|1872|1871|1869.5|1869|6273
1744877400000|2025-04-17 08:10:00|1870.5|1870|1870.5|1869.5|1870.5|1870|1869.5|1869|4881
1744877700000|2025-04-17 08:15:00|1870|1870|1868|1867.5|1870.5|1870|1868|1867|3996
1744878000000|2025-04-17 08:20:00|1868.5|1868|1868|1867.5|1868.5|1868|1867.5|1866.5|6561
1744878300000|2025-04-17 08:25:00|1868.5|1868|1868|1867.5|1869|1868.5|1867.5|1867|4534
1744878600000|2025-04-17 08:30:00|1868.5|1868|1866|1865.5|1869.5|1869|1866|1865.5|8240
1744878900000|2025-04-17 08:35:00|1865.5|1865|1867.5|1866.5|1867.5|1866.5|1865.5|1864.5|4932
1744879200000|2025-04-17 08:40:00|1867|1866|1865.5|1864.5|1867.5|1866|1865|1864.5|6156
1744879500000|2025-04-17 08:45:00|1866|1865|1866|1865|1867.5|1867|1865.5|1865|7953
1744879800000|2025-04-17 08:50:00|1865|1865.5|1864.5|1864|1866|1865.5|1864.5|1864|5152
1744880100000|2025-04-17 08:55:00|1865|1863.5|1864.5|1864|1865|1864.5|1864|1863.5|6378
1744880400000|2025-04-17 09:00:00|1864|1863.5|1865.5|1865|1865.5|1865|1863.5|1863|1492
1744880700000|2025-04-17 09:05:00|1866|1864.5|1863.5|1862.5|1866|1864.5|1863.5|1862.5|4605
1744881000000|2025-04-17 09:10:00|1862.5|1862|1864.5|1864|1864.5|1864|1862.5|1862|4501
1744881300000|2025-04-17 09:15:00|1864|1863.5|1864.5|1864|1865.5|1865|1864|1863.5|7188
1744881600000|2025-04-17 09:20:00|1865|1864.5|1862.5|1861.5|1865|1864.5|1862|1861.5|5450
1744881900000|2025-04-17 09:25:00|1863|1862|1864|1863.5|1864.5|1864|1863|1861.5|3747
1744882200000|2025-04-17 09:30:00|1863.5|1863|1863|1862.5|1863.5|1863|1862.5|1862|2256
1744882500000|2025-04-17 09:35:00|1863.5|1863|1866.5|1866|1866.5|1866|1863.5|1863|6653
1744882800000|2025-04-17 09:40:00|1866|1865.5|1866|1865.5|1867|1866.5|1865.5|1865|6206
1744883100000|2025-04-17 09:45:00|1866.5|1866|1864|1863.5|1866.5|1866|1863.5|1863|6341
1744883400000|2025-04-17 09:50:00|1863.5|1863|1863.5|1863|1864|1863.5|1863|1862.5|10101
1744883700000|2025-04-17 09:55:00|1864|1862.5|1865|1864.5|1865.5|1865|1863.5|1862.5|7085
1744884000000|2025-04-17 10:00:00|1864.5|1864|1865.5|1865|1865.5|1865|1863.5|1863|5245
1744884300000|2025-04-17 10:05:00|1866|1865.5|1864|1863.5|1866|1865.5|1864|1863.5|4070
1744884600000|2025-04-17 10:10:00|1864.5|1864.5|1863.5|1863|1865.5|1865|1863.5|1863|8123
1744884900000|2025-04-17 10:15:00|1864|1863.5|1863.5|1863|1864.5|1864|1863|1862.5|4815
1744885200000|2025-04-17 10:20:00|1863|1862.5|1864|1863.5|1865|1864|1863|1862.5|3229
1744885500000|2025-04-17 10:25:00|1863.5|1863|1864|1863.5|1864|1863.5|1863.5|1863|714
1744885800000|2025-04-17 10:30:00|1864.5|1864|1864|1863.5|1864.5|1864|1863.5|1863|1743
1744886100000|2025-04-17 10:35:00|1864.5|1864|1865|1864|1865|1864.5|1864|1864|3062
1744886400000|2025-04-17 10:40:00|1864.5|1864.5|1862.5|1862|1865|1864.5|1862.5|1862|2570
1744886700000|2025-04-17 10:45:00|1862|1861.5|1862.5|1862|1862.5|1862|1861|1860|1901
1744887000000|2025-04-17 10:50:00|1862|1861.5|1862|1861.5|1862|1861.5|1862|1861.5|1574
1744887300000|2025-04-17 10:55:00|1861.5|1861|1861.5|1861|1862|1861.5|1860.5|1860|6168
1744887600000|2025-04-17 11:00:00|1862|1861.5|1862|1861.5|1862.5|1862|1862|1861.5|3393
1744887900000|2025-04-17 11:05:00|1861.5|1861|1860.5|1860|1861.5|1861|1860.5|1860|820
1744888200000|2025-04-17 11:10:00|1861|1860.5|1860.5|1860|1861|1860.5|1860.5|1860|3248
1744888500000|2025-04-17 11:15:00|1861|1860.5|1862.5|1862|1863|1862|1860.5|1860|465
1744888800000|2025-04-17 11:20:00|1863|1862.5|1861.5|1861|1863|1862.5|1861.5|1861|1571
1744889100000|2025-04-17 11:25:00|1861|1860.5|1862|1861|1862|1861|1861|1860.5|724
1744889400000|2025-04-17 11:30:00|1861.5|1861.5|1860.5|1860|1861.5|1861.5|1860.5|1860|2550
1744889700000|2025-04-17 11:35:00|1861|1860.5|1861|1860.5|1861|1860.5|1861|1860.5|1152
1744890000000|2025-04-17 11:40:00|1860.5|1860|1860.5|1860|1860.5|1860|1860.5|1860|12
1744890300000|2025-04-17 11:45:00|1861|1860.5|1862|1861.5|1862|1861.5|1860|1859.5|2376
1744890600000|2025-04-17 11:50:00|1861.5|1861|1861|1860.5|1861.5|1861|1861|1860.5|789
1744890900000|2025-04-17 11:55:00|1861.5|1861|1860.5|1860|1861.5|1861|1860|1859.5|2082
1744891200000|2025-04-17 12:00:00|1861|1860.5|1866.5|1865.5|1867.5|1867|1861|1860|15020
1744891500000|2025-04-17 12:05:00|1866|1865|1863.5|1863|1866|1865|1863.5|1863|1443
1744891800000|2025-04-17 12:10:00|1863|1862.5|1861.5|1860.5|1863|1862.5|1861.5|1860.5|3376
1744892100000|2025-04-17 12:15:00|1861|1861|1863.5|1862.5|1863.5|1863|1861|1860.5|8830
1744892400000|2025-04-17 12:20:00|1863||1863||1863||1863||1508
1744892700000|2025-04-17 12:25:00|1863.5|1863|1862|1861|1863.5|1863|1862|1861|2900
1744893000000|2025-04-17 12:30:00|1861.5|1861.5|1865.5|1864.5|1865.5|1864.5|1861.5|1861.5|4426
1744893300000|2025-04-17 12:35:00|1866|1865|1864.5|1864|1866|1865.5|1864|1863.5|2308
1744893600000|2025-04-17 12:40:00|1865|1864.5|1865|1864.5|1865|1864.5|1864.5|1864|1720
1744893900000|2025-04-17 12:45:00|1865.5|1865|1865|1864|1865.5|1865|1864|1863.5|4748
1744894200000|2025-04-17 12:50:00|1865.5|1864.5|1866|1865.5|1866.5|1865.5|1865.5|1864|4058
1744894500000|2025-04-17 12:55:00|1865.5|1865|1865.5|1864.5|1866|1865.5|1865.5|1864.5|2286
1744894800000|2025-04-17 13:00:00|1865|1865|1867|1866.5|1867.5|1867|1865|1865|6884
1744895100000|2025-04-17 13:05:00|1866.5|1866|1868.5|1868|1868.5|1868|1866.5|1866|4050
1744895400000|2025-04-17 13:10:00|1868|1867.5|1869|1868.5|1870|1869.5|1867|1866.5|5976
1744895700000|2025-04-17 13:15:00|1868.5|1868|1869.5|1869|1869.5|1869|1867.5|1867|6250
1744896000000|2025-04-17 13:20:00|1869|1868.5|1869|1868.5|1869|1868.5|1867.5|1867|3940
1744896300000|2025-04-17 13:25:00|1868.5|1868|1869.5|1868.5|1870|1869|1868|1867|3733
1744896600000|2025-04-17 13:30:00|1870|1869.5|1869.5|1869|1870|1869.5|1868.5|1867.5|15151
1744896900000|2025-04-17 13:35:00|1870|1868.5|1870|1869.5|1872|1871.5|1868.5|1868|12701
1744897200000|2025-04-17 13:40:00|1870.5|1870|1869|1868.5|1870.5|1870|1868.5|1868|11408
1744897500000|2025-04-17 13:45:00|1869.5|1869|1869|1868.5|1870|1869.5|1869|1868.5|9212
1744897800000|2025-04-17 13:50:00|1868.5|1868|1869.5|1869|1869.5|1869|1866|1865.5|13574
1744898100000|2025-04-17 13:55:00|1869|1868.5|1868|1867.5|1869|1868.5|1867.5|1867|10021
1744898400000|2025-04-17 14:00:00|1868.5|1868|1874|1873.5|1874|1873.5|1868.5|1868|8744
1744898700000|2025-04-17 14:05:00|1873.5|1873|1871.5|1871|1873.5|1873|1870.5|1870|4699
1744899000000|2025-04-17 14:10:00|1871|1870.5|1872.5|1872|1872.5|1872|1871|1870.5|3592
1744899300000|2025-04-17 14:15:00|1873|1871.5|1873|1872.5|1873.5|1873|1872|1871.5|10422
1744899600000|2025-04-17 14:20:00|1873.5|1873|1873.5|1873|1873.5|1873|1872|1871.5|5417
1744899900000|2025-04-17 14:25:00|1874|1873.5|1875|1874.5|1875.5|1875|1873.5|1873|8731
1744900200000|2025-04-17 14:30:00|1875.5|1874|1874|1873.5|1875.5|1874.5|1873.5|1873|10717
1744900500000|2025-04-17 14:35:00|1874.5|1874|1875.5|1875|1875.5|1875|1874|1873.5|2986
1744900800000|2025-04-17 14:40:00|1876|1875.5|1873|1872.5|1876|1875.5|1872.5|1872|6006
1744901100000|2025-04-17 14:45:00|1872.5|1872|1874|1873.5|1875|1874.5|1872.5|1872|5070
1744901400000|2025-04-17 14:50:00|1873.5|1873|1875|1874.5|1875|1874.5|1873|1872.5|3686
1744901700000|2025-04-17 14:55:00|1874.5|1874|1875|1874.5|1875.5|1875|1874.5|1874|7052
1744902000000|2025-04-17 15:00:00|1875.5|1875|1874.5|1874|1875.5|1875|1874.5|1874|2700
1744902300000|2025-04-17 15:05:00|1875|1874.5|1875.5|1875|1876|1875.5|1875|1874|16526
1744902600000|2025-04-17 15:10:00|1876|1875.5|1875.5|1875|1876|1875.5|1874.5|1874|7703
1744902900000|2025-04-17 15:15:00|1875|1874.5|1875|1874.5|1876.5|1876|1874.5|1873.5|14281
1744903200000|2025-04-17 15:20:00|1874.5|1874|1873.5|1873|1875|1874.5|1873|1872.5|6581
1744903500000|2025-04-17 15:25:00|1873|1872.5|1873|1872.5|1875|1874.5|1872.5|1872|18452
1745305200000|2025-04-22 07:00:00|1875.5|1873|1872.5|1871|1879|1877.5|1871|1870|6655
1745305500000|2025-04-22 07:05:00|1873.5|1871.5|1879.5|1878.5|1880|1879|1873.5|1871.5|12100
1745305800000|2025-04-22 07:10:00|1880|1878|1876.5|1875.5|1880|1879|1876.5|1875.5|9962
1745306100000|2025-04-22 07:15:00|1877|1876|1879|1878|1880|1879.5|1875.5|1875|11452
1745306400000|2025-04-22 07:20:00|1878|1877.5|1876.5|1876|1878|1877.5|1876.5|1875.5|5704
1745306700000|2025-04-22 07:25:00|1877|1876.5|1877.5|1876.5|1878.5|1877.5|1876.5|1876|9701
1745307000000|2025-04-22 07:30:00|1878|1877|1878|1877.5|1878.5|1878|1875.5|1874.5|4231
1745307300000|2025-04-22 07:35:00|1877.5|1877|1878.5|1878|1878.5|1878|1877.5|1876.5|6021
1745307600000|2025-04-22 07:40:00|1879|1878.5|1886|1885|1886.5|1885.5|1879|1878|10492
1745307900000|2025-04-22 07:45:00|1886.5|1885.5|1886.5|1886|1888.5|1888|1885.5|1885|9955
1745308200000|2025-04-22 07:50:00|1887|1886.5|1886|1885|1888|1887|1884.5|1883.5|4001
1745308500000|2025-04-22 07:55:00|1886.5|1885.5|1885.5|1885|1887|1886.5|1884.5|1884|4979
1745308800000|2025-04-22 08:00:00|1887|1886.5|1885|1884.5|1887|1886.5|1885|1884|4502
1745309100000|2025-04-22 08:05:00|1885.5|1884|1885|1884|1885.5|1884.5|1883.5|1882.5|12976
1745309400000|2025-04-22 08:10:00|1884|1883.5|1884.5|1883.5|1884.5|1883.5|1883|1882.5|4298
1745309700000|2025-04-22 08:15:00|1885|1884|1886.5|1886|1887.5|1887|1884.5|1884|4126
1745310000000|2025-04-22 08:20:00|1886|1885.5|1886|1885.5|1886.5|1886|1884.5|1884|6203
1745310300000|2025-04-22 08:25:00|1886.5|1885|1884|1883|1886.5|1885|1882.5|1882|5011
1745310600000|2025-04-22 08:30:00|1883.5|1882|1880|1879.5|1883.5|1882.5|1880|1879.5|16586
1745310900000|2025-04-22 08:35:00|1880.5|1880|1881.5|1881|1881.5|1881|1880|1879|5806
1745311200000|2025-04-22 08:40:00|1881|1880.5|1880|1879.5|1881.5|1880.5|1880|1879|1558
1745311500000|2025-04-22 08:45:00|1880.5|1880|1880|1879.5|1881|1880.5|1880|1879.5|3630
1745311800000|2025-04-22 08:50:00|1879.5|1879|1882|1881.5|1882|1881.5|1879.5|1879|1860
1745312100000|2025-04-22 08:55:00|1881.5|1881|1882|1881.5|1882|1881.5|1881|1880.5|3387
1745312400000|2025-04-22 09:00:00|1882.5|1882|1881.5|1881|1882.5|1882|1881.5|1881|4556
1745312700000|2025-04-22 09:05:00|1882|1881.5|1882.5|1881.5|1882.5|1882|1881|1880.5|4952
1745313000000|2025-04-22 09:10:00|1882|1882|1881|1880.5|1882|1882|1881|1880.5|4886
1745313300000|2025-04-22 09:15:00|1880.5|1880|1880|1879.5|1880.5|1880|1879.5|1879|4356
1745313600000|2025-04-22 09:20:00|1879.5|1879|1880.5|1879.5|1880.5|1880|1878.5|1878|2280
1745313900000|2025-04-22 09:25:00|1880|1880|1880.5|1880|1880.5|1880|1879.5|1879|4179
1745314200000|2025-04-22 09:30:00|1881|1880.5|1879.5|1879|1882|1881|1879.5|1879|2150
1745314500000|2025-04-22 09:35:00|1879|1878|1880.5|1879.5|1880.5|1879.5|1878.5|1878|3138
1745314800000|2025-04-22 09:40:00|1881|1880|1880.5|1880|1881|1880.5|1880.5|1880|2685
1745315100000|2025-04-22 09:45:00|1881|1879.5|1881.5|1881|1881.5|1881|1880|1879.5|4232
1745315400000|2025-04-22 09:50:00|1882|1881.5|1880.5|1880|1882|1881.5|1880.5|1879.5|2247
1745315700000|2025-04-22 09:55:00|1880|1879.5|1881|1880.5|1881|1880.5|1880|1879.5|2073
1745316000000|2025-04-22 10:00:00|1880.5|1880|1880.5|1880|1880.5|1880|1879|1878.5|3792
1745316300000|2025-04-22 10:05:00|1881|1880.5|1883|1882.5|1883.5|1883|1881|1880.5|9457
1745316600000|2025-04-22 10:10:00|1882.5|1882|1882.5|1882|1883|1882.5|1882|1881.5|10809
1745316900000|2025-04-22 10:15:00|1882|1881.5|1882.5|1882|1883|1882.5|1882|1881.5|3164
1745317200000|2025-04-22 10:20:00|1882|1881.5|1882.5|1882|1883|1882.5|1882|1881.5|4392
1745317500000|2025-04-22 10:25:00|1883|1882.5|1882.5|1882|1883.5|1883|1882|1881.5|2385
1745317800000|2025-04-22 10:30:00|1882|1881.5|1882|1881.5|1883|1882|1882|1881|2592
1745318100000|2025-04-22 10:35:00|1881.5|1881|1881.5|1881|1882.5|1882|1881|1880.5|3537
1745318400000|2025-04-22 10:40:00|1882.5|1882|1880.5|1880|1882.5|1882|1880.5|1880|2475
1745318700000|2025-04-22 10:45:00|1880|1879.5|1879.5|1878.5|1880.5|1880|1878.5|1878|3077
1745319000000|2025-04-22 10:50:00|1879|1879|1879|1878.5|1880|1879.5|1878.5|1878|2867
1745319300000|2025-04-22 10:55:00|1879.5|1879|1878|1877.5|1879.5|1879|1878|1877.5|1581
1745319600000|2025-04-22 11:00:00|1878.5|1878|1878|1877.5|1879|1878.5|1877.5|1877|3308
1745319900000|2025-04-22 11:05:00|1878.5|1878|1876|1875.5|1878.5|1878|1875.5|1875|2862
1745320200000|2025-04-22 11:10:00|1875.5|1875|1877|1876.5|1877|1876.5|1875.5|1875|8488
1745320500000|2025-04-22 11:15:00|1877.5|1877|1880.5|1879.5|1880.5|1880|1877.5|1877|14808
1745320800000|2025-04-22 11:20:00|1880|1879|1881.5|1880.5|1881.5|1880.5|1879.5|1879|3143
1745321100000|2025-04-22 11:25:00|1881|1881|1880.5|1880|1882|1881|1880.5|1880|1533
1745321400000|2025-04-22 11:30:00|1880|1879.5|1880|1879.5|1880|1879.5|1879.5|1878.5|2474
1745321700000|2025-04-22 11:35:00|1881|1880|1883.5|1883|1883.5|1883|1880.5|1880|1141
1745322000000|2025-04-22 11:40:00|1884.5|1882.5|1884|1883.5|1884.5|1883.5|1883.5|1882.5|2171
1745322300000|2025-04-22 11:45:00|1884.5|1884|1884|1883.5|1884.5|1884|1884|1883.5|2078
1745322600000|2025-04-22 11:50:00|1883.5|1883|1883|1882.5|1883.5|1883.5|1882.5|1882|2224
1745322900000|2025-04-22 11:55:00|1882.5|1882|1882.5|1882|1882.5|1882|1882|1881.5|2053
1745323200000|2025-04-22 12:00:00|1882|1881.5|1883.5|1882.5|1883.5|1883|1881|1880.5|3153
1745323500000|2025-04-22 12:05:00|1883|1883|1884|1883.5|1884|1883.5|1883|1883|3252
1745323800000|2025-04-22 12:10:00|1884.5|1883|1883.5|1883|1884.5|1883|1883.5|1883|1274
1745324100000|2025-04-22 12:15:00|1884|1883.5|1885|1884.5|1885|1884.5|1884|1883.5|3098
1745324400000|2025-04-22 12:20:00|1884.5|1884|1885|1884|1885|1884|1884|1883|2082
1745324700000|2025-04-22 12:25:00|1884.5|1884.5|1884.5|1884|1885|1884.5|1884.5|1884|2240
1745325000000|2025-04-22 12:30:00|1885|1884.5|1884.5|1884|1885|1884.5|1884|1883.5|1786
1745325300000|2025-04-22 12:35:00|1885|1884.5|1886|1885.5|1886|1885.5|1884.5|1884.5|1411
1745325600000|2025-04-22 12:40:00|1886.5|1886|1887.5|1887|1887.5|1887|1886.5|1885.5|3849
1745325900000|2025-04-22 12:45:00|1888|1886.5|1888.5|1887.5|1888.5|1888|1887.5|1886.5|1683
1745326200000|2025-04-22 12:50:00|1888|1888|1888.5|1888|1888.5|1888|1887.5|1887|2503
1745326500000|2025-04-22 12:55:00|1889|1888.5|1887.5|1887|1889|1888.5|1887|1886.5|2547
1745326800000|2025-04-22 13:00:00|1887|1886.5|1887.5|1887|1888|1887.5|1886.5|1886|6898
1745327100000|2025-04-22 13:05:00|1886.5|1886|1886|1885|1887|1886|1884|1883.5|4265
1745327400000|2025-04-22 13:10:00|1886.5|1885.5|1886|1885.5|1887|1886.5|1885.5|1885|4316
1745327700000|2025-04-22 13:15:00|1885.5|1885|1885|1884.5|1885.5|1885|1884|1883.5|5544
1745328000000|2025-04-22 13:20:00|1884.5|1884|1885|1884.5|1885|1884.5|1884|1883.5|5477
1745328300000|2025-04-22 13:25:00|1885.5|1885|1886|1885.5|1886.5|1885.5|1885.5|1885|394
1745328600000|2025-04-22 13:30:00|1886.5|1886|1888|1887.5|1888|1887.5|1886.5|1886|7386
1745328900000|2025-04-22 13:35:00|1887.5|1887|1887.5|1887|1888.5|1888|1886.5|1886|6793
1745329200000|2025-04-22 13:40:00|1887|1886.5|1890.5|1889.5|1890.5|1890|1887|1886.5|3944
1745329500000|2025-04-22 13:45:00|1889.5|1889|1889|1888|1890|1889|1888.5|1887.5|5220
1745329800000|2025-04-22 13:50:00|1888.5|1888.5|1889|1888.5|1890|1889.5|1888.5|1888|4294
1745330100000|2025-04-22 13:55:00|1889.5|1889|1886|1885.5|1889.5|1889|1886|1885.5|11825
1745330400000|2025-04-22 14:00:00|1886.5|1886|1886|1885.5|1888|1887.5|1885.5|1885|14230
1745330700000|2025-04-22 14:05:00|1885.5|1885|1886|1885.5|1886|1885.5|1885|1884|6110
1745331000000|2025-04-22 14:10:00|1886.5|1886|1882|1881|1886.5|1886|1882|1881|7632
1745331300000|2025-04-22 14:15:00|1881.5|1881.5|1879|1878.5|1882|1881.5|1879|1878.5|5003
1745331600000|2025-04-22 14:20:00|1878.5|1878|1881.5|1881|1881.5|1881|1877.5|1876.5|6238
1745331900000|2025-04-22 14:25:00|1882|1881.5|1882|1881.5|1882.5|1881.5|1881.5|1881|4219
1745332200000|2025-04-22 14:30:00|1881.5|1881|1879|1878.5|1882|1881.5|1878.5|1878|6269
1745332500000|2025-04-22 14:35:00|1878.5|1878|1877|1876.5|1878.5|1878|1875|1874.5|6954
1745332800000|2025-04-22 14:40:00|1876.5|1876|1876.5|1876|1877.5|1877|1875|1874.5|3740
1745333100000|2025-04-22 14:45:00|1877|1876.5|1880|1879|1880|1879.5|1877|1876.5|6004
1745333400000|2025-04-22 14:50:00|1880.5|1879.5|1879|1878.5|1880.5|1879.5|1877.5|1877|9375
1745333700000|2025-04-22 14:55:00|1879.5|1879|1884|1883|1884|1883|1879|1878.5|5406
1745334000000|2025-04-22 15:00:00|1884.5|1883.5|1886.5|1886|1887.5|1886.5|1884|1883.5|3660
1745334300000|2025-04-22 15:05:00|1886|1885|1887.5|1887|1887.5|1887|1885.5|1884.5|4659
1745334600000|2025-04-22 15:10:00|1887|1886.5|1889|1888.5|1889.5|1888.5|1887|1886.5|5839
1745334900000|2025-04-22 15:15:00|1889.5|1889|1889.5|1889|1889.5|1889|1888.5|1888|6322
1745335200000|2025-04-22 15:20:00|1889|1888.5|1891|1890.5|1892|1891.5|1889|1888.5|14599
1745335500000|2025-04-22 15:25:00|1890.5|1890|1890.5|1890|1891.5|1891|1890|1889.5|13288
1745391600000|2025-04-23 07:00:00|1896.5|1896|1872.5|1871.5|1896.5|1896|1870|1868.5|19017
1745391900000|2025-04-23 07:05:00|1872|1871|1864.5|1863.5|1874.5|1873|1863.5|1862.5|17554
1745392200000|2025-04-23 07:10:00|1865|1864.5|1879.5|1879|1879.5|1879|1863|1862.5|12981
1745392500000|2025-04-23 07:15:00|1880|1878.5|1883|1882|1884.5|1883.5|1879.5|1878.5|9788
1745392800000|2025-04-23 07:20:00|1882.5|1881.5|1881|1880|1887.5|1886.5|1880.5|1879.5|12486
1745393100000|2025-04-23 07:25:00|1880.5|1879.5|1882|1881.5|1882.5|1881.5|1880|1879.5|8522
1745393400000|2025-04-23 07:30:00|1882.5|1881|1879.5|1878.5|1882.5|1881|1877|1876|14258
1745393700000|2025-04-23 07:35:00|1880|1879|1881.5|1881|1883|1882.5|1878.5|1877.5|10010
1745394000000|2025-04-23 07:40:00|1882|1881.5|1883|1882.5|1884|1883.5|1881.5|1881|8243
1745394300000|2025-04-23 07:45:00|1882.5|1882|1885.5|1884.5|1886|1885.5|1882.5|1882|4971
1745394600000|2025-04-23 07:50:00|1885|1885|1887|1886.5|1888.5|1887.5|1885|1884.5|6111
1745394900000|2025-04-23 07:55:00|1887.5|1887|1886|1885|1888.5|1887.5|1886|1885|3309
1745395200000|2025-04-23 08:00:00|1885.5|1885.5|1888|1887|1888|1887.5|1885|1884.5|7727
1745395500000|2025-04-23 08:05:00|1886.5|1886|1884.5|1884|1888|1887.5|1884|1883.5|8347
1745395800000|2025-04-23 08:10:00|1884|1883.5|1878|1877|1884|1883.5|1878|1877|9196
1745396100000|2025-04-23 08:15:00|1877.5|1876.5|1880|1879.5|1880.5|1880|1877.5|1876.5|8868
1745396400000|2025-04-23 08:20:00|1880.5|1880|1881|1880.5|1881.5|1881|1880|1879|5828
1745396700000|2025-04-23 08:25:00|1880.5|1880|1880.5|1879.5|1881|1880.5|1879|1878.5|4001
1745397000000|2025-04-23 08:30:00|1880|1880|1879.5|1879|1880.5|1880|1879|1878.5|6063
1745397300000|2025-04-23 08:35:00|1878.5|1878.5|1878|1877|1879|1878.5|1877.5|1877|3650
1745397600000|2025-04-23 08:40:00|1878.5|1878|1877.5|1877|1879.5|1878.5|1877.5|1877|3994
1745397900000|2025-04-23 08:45:00|1877|1876.5|1879.5|1878.5|1879.5|1878.5|1877|1876.5|2676
1745398200000|2025-04-23 08:50:00|1879|1877.5|1872.5|1872|1879.5|1877.5|1872|1871|4307
1745398500000|2025-04-23 08:55:00|1873|1872.5|1870.5|1869.5|1873|1872.5|1870.5|1869.5|4058
1745398800000|2025-04-23 09:00:00|1870|1869|1872.5|1872|1873|1872.5|1869.5|1869|4885
1745399100000|2025-04-23 09:05:00|1872|1871.5|1874|1873|1874|1873|1871.5|1870.5|4835
1745399400000|2025-04-23 09:10:00|1873.5|1872.5|1873|1872.5|1875|1874.5|1873|1872.5|3586
1745399700000|2025-04-23 09:15:00|1872.5|1872|1873.5|1872.5|1874|1873.5|1872.5|1872|4260
1745400000000|2025-04-23 09:20:00|1874|1873|1866.5|1865.5|1874|1873.5|1866.5|1865.5|10533
1745400300000|2025-04-23 09:25:00|1866|1866|1859.5|1859|1867|1866|1859|1858|10738
1745400600000|2025-04-23 09:30:00|1860|1859.5|1863.5|1863|1865|1864.5|1860|1859.5|6637
1745400900000|2025-04-23 09:35:00|1864|1863.5|1864|1863.5|1865.5|1865|1862.5|1862|5252
1745401200000|2025-04-23 09:40:00|1864.5|1863|1861|1860.5|1864.5|1864|1861|1860.5|4870
1745401500000|2025-04-23 09:45:00|1861.5|1861|1863.5|1862.5|1863.5|1863|1861.5|1861|4772
1745401800000|2025-04-23 09:50:00|1863|1862|1863.5|1863|1863.5|1863|1862|1861.5|3669
1745402100000|2025-04-23 09:55:00|1863|1862.5|1863|1862.5|1863.5|1862.5|1862|1861.5|1699
1745402400000|2025-04-23 10:00:00|1862.5|1862|1863|1862|1863|1862.5|1861.5|1861|3568
1745402700000|2025-04-23 10:05:00|1862.5|1862.5|1863.5|1863|1863.5|1863|1862.5|1862|3343
1745403000000|2025-04-23 10:10:00|1863|1862.5|1861|1860.5|1863|1862.5|1861|1860|3552
1745403300000|2025-04-23 10:15:00|1860.5|1860|1861|1860|1862|1861|1860|1859|6804
1745403600000|2025-04-23 10:20:00|1860.5|1859.5|1860.5|1860|1861.5|1861|1860|1859|2409
1745403900000|2025-04-23 10:25:00|1860|1859.5|1860|1859.5|1860.5|1860|1859|1858.5|2000
1745404200000|2025-04-23 10:30:00|1859.5|1859|1859.5|1858.5|1859.5|1859|1858|1857.5|2791
1745404500000|2025-04-23 10:35:00|1859|1858|1859|1858.5|1859.5|1858.5|1858.5|1858|3943
1745404800000|2025-04-23 10:40:00|1858.5|1858|1858.5|1858|1859.5|1859|1858|1857.5|6185
1745405100000|2025-04-23 10:45:00|1859|1857.5|1860|1859.5|1860|1859.5|1859|1857.5|2031
1745405400000|2025-04-23 10:50:00|1860.5|1860|1859.5|1859|1861.5|1861|1859.5|1859|3657
1745405700000|2025-04-23 10:55:00|1860|1859.5|1865|1864|1865|1864|1860|1859.5|8467
1745406000000|2025-04-23 11:00:00|1864.5|1864.5|1863|1862.5|1865.5|1864.5|1862.5|1862|6630
1745406300000|2025-04-23 11:05:00|1863.5|1863|1865|1864.5|1865.5|1865|1863.5|1863|1966
1745406600000|2025-04-23 11:10:00|1864.5|1864|1862.5|1862|1864.5|1864|1862.5|1862|3145
1745406900000|2025-04-23 11:15:00|1863|1862.5|1864|1863.5|1864|1863.5|1862.5|1862|5313
1745407200000|2025-04-23 11:20:00|1863.5|1863|1864.5|1863.5|1864.5|1864|1863|1862.5|3630
1745407500000|2025-04-23 11:25:00|1865|1864|1864|1863.5|1865|1864.5|1864|1863.5|1140
1745407800000|2025-04-23 11:30:00|1864.5|1863|1862.5|1862|1864.5|1863.5|1862.5|1862|2583
1745408100000|2025-04-23 11:35:00|1863|1862.5|1864.5|1863.5|1864.5|1864|1863|1862.5|1294
1745408400000|2025-04-23 11:40:00|1864|1863|1863.5|1863|1864.5|1863|1863.5|1863|155
1745408700000|2025-04-23 11:45:00|1864|1863.5|1864|1863.5|1865.5|1865|1863.5|1863.5|3264
1745409000000|2025-04-23 11:50:00|1863.5|1863|1864|1863.5|1864|1863.5|1862|1861.5|4652
1745409300000|2025-04-23 11:55:00|1863.5|1863|1864|1863.5|1864.5|1864|1863|1862.5|2217
1745409600000|2025-04-23 12:00:00|1863.5|1863|1861.5|1861|1863.5|1863|1861|1860.5|4967
1745409900000|2025-04-23 12:05:00|1862|1861.5|1861|1860.5|1862|1861.5|1860|1859.5|8371
1745410200000|2025-04-23 12:10:00|1861.5|1861|1860.5|1860|1862|1861|1860.5|1860|3102
1745410500000|2025-04-23 12:15:00|1860|1859.5|1860.5|1860|1862.5|1862|1860|1859.5|8811
1745410800000|2025-04-23 12:20:00|1860|1859.5|1859.5|1859|1860|1859.5|1858.5|1858|5780
1745411100000|2025-04-23 12:25:00|1860|1859.5|1861|1860.5|1861.5|1861|1859.5|1859|1643
1745411400000|2025-04-23 12:30:00|1861.5|1861|1862.5|1862|1863|1862.5|1861|1860.5|5174
1745411700000|2025-04-23 12:35:00|1863|1862.5|1863|1862.5|1863|1862.5|1861.5|1861|1622
1745412000000|2025-04-23 12:40:00|1862.5|1862|1863|1862.5|1863.5|1862.5|1862.5|1862|2674
1745412300000|2025-04-23 12:45:00|1863.5|1863|1862.5|1862|1864|1863|1861.5|1861|2543
1745412600000|2025-04-23 12:50:00|1863|1862.5|1867|1866|1867|1866|1863|1862.5|7564
1745412900000|2025-04-23 12:55:00|1866.5|1866.5|1865.5|1865|1867.5|1867|1864.5|1864|2843
1745413200000|2025-04-23 13:00:00|1865|1864.5|1865.5|1865|1866.5|1865.5|1864|1863.5|4549
1745413500000|2025-04-23 13:05:00|1866|1865.5|1866.5|1866|1866.5|1866|1865.5|1864.5|6737
1745413800000|2025-04-23 13:10:00|1867|1865|1865.5|1865|1867|1865.5|1865|1864.5|666
1745414100000|2025-04-23 13:15:00|1866|1865.5|1865.5|1865|1866.5|1866|1865|1864.5|6122
1745414400000|2025-04-23 13:20:00|1866|1865.5|1866.5|1866|1867|1866|1865.5|1865|6082
1745414700000|2025-04-23 13:25:00|1866|1865.5|1866.5|1866|1867.5|1867|1865.5|1865|6642
1745415000000|2025-04-23 13:30:00|1866|1865.5|1864.5|1864|1867.5|1867|1864|1863.5|8462
1745415300000|2025-04-23 13:35:00|1865|1863.5|1863|1862.5|1869|1868|1862.5|1862|59220
1745415600000|2025-04-23 13:40:00|1862.5|1862|1861.5|1860.5|1863|1862.5|1859.5|1859|20479
1745415900000|2025-04-23 13:45:00|1861|1861|1865.5|1865|1865.5|1865|1861|1860|15443
1745416200000|2025-04-23 13:50:00|1866|1865.5|1866.5|1866|1866.5|1866|1862|1861.5|20916
1745416500000|2025-04-23 13:55:00|1866|1865.5|1867|1866|1868|1867.5|1866|1865.5|10484
1745416800000|2025-04-23 14:00:00|1867.5|1866.5|1870|1869.5|1870.5|1870|1865|1864.5|11935
1745417100000|2025-04-23 14:05:00|1871|1870.5|1870.5|1869.5|1874|1873.5|1870.5|1869.5|8775
1745417400000|2025-04-23 14:10:00|1870|1870|1871.5|1871|1872|1871.5|1870|1869.5|7697
1745417700000|2025-04-23 14:15:00|1871|1870.5|1863|1862.5|1872|1871.5|1863|1862.5|9784
1745418000000|2025-04-23 14:20:00|1864|1863.5|1864.5|1864|1865.5|1865|1863|1862.5|11687
1745418300000|2025-04-23 14:25:00|1865|1864.5|1865.5|1865|1867|1866.5|1865|1864|5641
1745418600000|2025-04-23 14:30:00|1866|1865.5|1867|1866.5|1867|1866.5|1865|1864.5|8237
1745418900000|2025-04-23 14:35:00|1867.5|1867|1869|1868|1869|1868.5|1867|1866.5|6171
1745419200000|2025-04-23 14:40:00|1868.5|1868.5|1869.5|1869|1869.5|1869|1868|1867.5|3647
1745419500000|2025-04-23 14:45:00|1870|1869.5|1868|1867|1870|1869.5|1867|1866.5|11703
1745419800000|2025-04-23 14:50:00|1867.5|1867.5|1868.5|1867.5|1870.5|1870|1866.5|1866|11661
1745420100000|2025-04-23 14:55:00|1868|1868|1872|1871.5|1874.5|1873.5|1868|1868|3864
1745420400000|2025-04-23 15:00:00|1872.5|1872|1876.5|1875.5|1876.5|1875.5|1870.5|1870|23374
1745420700000|2025-04-23 15:05:00|1877|1876|1878|1877.5|1878|1877.5|1876|1875.5|10727
1745421000000|2025-04-23 15:10:00|1877.5|1877|1876.5|1876|1878|1877.5|1876.5|1876|8892
1745421300000|2025-04-23 15:15:00|1877|1876.5|1878.5|1878|1879|1878|1876|1875.5|12726
1745421600000|2025-04-23 15:20:00|1878|1877.5|1879.5|1878.5|1880.5|1880|1877.5|1877|36948
1745421900000|2025-04-23 15:25:00|1880|1879|1879|1878|1881|1880.5|1878|1877.5|48233
1745478000000|2025-04-24 07:00:00|1895|1890.5|1889|1888|1898|1894.5|1885|1884|10772
1745478300000|2025-04-24 07:05:00|1889.5|1887.5|1889|1888.5|1891.5|1890|1884.5|1883.5|22170
1745478600000|2025-04-24 07:10:00|1889.5|1889|1888|1887.5|1892|1891.5|1887|1886|12613
1745478900000|2025-04-24 07:15:00|1888.5|1886|1889|1888|1891.5|1890.5|1886|1885|14322
1745479200000|2025-04-24 07:20:00|1889.5|1888.5|1887.5|1886.5|1890|1889.5|1886|1885|9036
1745479500000|2025-04-24 07:25:00|1888|1887|1885|1884|1890|1889|1883.5|1882.5|8779
1745479800000|2025-04-24 07:30:00|1884.5|1883.5|1884.5|1884|1885|1884|1883.5|1882.5|7954
1745480100000|2025-04-24 07:35:00|1884|1883.5|1885|1884|1885.5|1885|1882.5|1882|2987
1745480400000|2025-04-24 07:40:00|1884|1883.5|1887|1886.5|1887.5|1886.5|1882.5|1882|5642
1745480700000|2025-04-24 07:45:00|1886.5|1886|1888.5|1888|1890|1889.5|1885.5|1884.5|10754
1745481000000|2025-04-24 07:50:00|1888|1887.5|1881|1880|1888.5|1888|1880.5|1879.5|9867
1745481300000|2025-04-24 07:55:00|1880.5|1880.5|1879.5|1879|1883|1882|1879|1878|7794
1745481600000|2025-04-24 08:00:00|1880|1879.5|1877|1876.5|1882|1881.5|1877|1876.5|17217
1745481900000|2025-04-24 08:05:00|1877.5|1877|1874.5|1874|1878|1877.5|1873.5|1873|7463
1745482200000|2025-04-24 08:10:00|1875|1873.5|1874|1873|1875|1873.5|1871|1870.5|6823
1745482500000|2025-04-24 08:15:00|1873.5|1872.5|1874|1873.5|1876|1875.5|1871.5|1871|8835
1745482800000|2025-04-24 08:20:00|1874.5|1874|1872.5|1872|1875|1874.5|1872|1871|12958
1745483100000|2025-04-24 08:25:00|1872|1871.5|1872.5|1871.5|1873|1872|1871.5|1871|12579
1745483400000|2025-04-24 08:30:00|1872|1871|1872|1871|1872.5|1871.5|1870|1869|14079
1745483700000|2025-04-24 08:35:00|1871.5|1870.5|1878.5|1878|1879.5|1879|1871.5|1870.5|20747
1745484000000|2025-04-24 08:40:00|1879.5|1878.5|1877.5|1876.5|1880|1879.5|1876.5|1875.5|8782
1745484300000|2025-04-24 08:45:00|1878|1877|1879.5|1879|1880.5|1880|1878|1877|11019
1745484600000|2025-04-24 08:50:00|1879|1878.5|1877.5|1877|1879.5|1879|1877.5|1877|5045
1745484900000|2025-04-24 08:55:00|1877|1876.5|1878.5|1878|1879|1878|1876|1875|8454
1745485200000|2025-04-24 09:00:00|1878|1877.5|1876|1875.5|1878|1877.5|1875.5|1875|6546
1745485500000|2025-04-24 09:05:00|1875.5|1875|1874|1873.5|1877|1876.5|1873.5|1873|8951
1745485800000|2025-04-24 09:10:00|1874.5|1874|1873|1872|1875|1874.5|1872.5|1872|12808
1745486100000|2025-04-24 09:15:00|1872.5|1871.5|1872.5|1872|1873|1872.5|1872|1871.5|4888
1745486400000|2025-04-24 09:20:00|1873|1872.5|1874|1873|1874|1873.5|1871.5|1871|6050
1745486700000|2025-04-24 09:25:00|1874.5|1873.5|1873|1872.5|1875.5|1875|1873|1872.5|9260
1745487000000|2025-04-24 09:30:00|1873.5|1872|1873|1872.5|1873.5|1873|1872.5|1872|2833
1745487300000|2025-04-24 09:35:00|1872.5|1872|1874|1873.5|1874|1873.5|1872.5|1872|8846
1745487600000|2025-04-24 09:40:00|1874.5|1874|1872|1871.5|1874.5|1874|1872|1871.5|1752
1745487900000|2025-04-24 09:45:00|1872.5|1872|1872|1871.5|1872.5|1872|1871|1870|4508
1745488200000|2025-04-24 09:50:00|1871.5|1871|1869|1868.5|1871.5|1871|1869|1868.5|9430
1745488500000|2025-04-24 09:55:00|1868.5|1868|1867|1866.5|1870|1869.5|1867|1866.5|16821
1745488800000|2025-04-24 10:00:00|1866.5|1866|1866.5|1866|1867|1866.5|1865|1864|9418
1745489100000|2025-04-24 10:05:00|1865.5|1864.5|1865.5|1865|1867|1866.5|1865|1864.5|7058
1745489400000|2025-04-24 10:10:00|1866|1865.5|1866|1865.5|1867.5|1867|1865.5|1865|9315
1745489700000|2025-04-24 10:15:00|1866.5|1866|1868|1867.5|1868|1867.5|1865.5|1865|4535
1745490000000|2025-04-24 10:20:00|1868.5|1868.5|1865|1864|1869|1868.5|1864.5|1864|11240
1745490300000|2025-04-24 10:25:00|1864.5|1863.5|1863|1862.5|1864.5|1864|1863|1862.5|9174
1745490600000|2025-04-24 10:30:00|1863.5|1862|1865.5|1865|1866|1865.5|1863.5|1862|4934
1745490900000|2025-04-24 10:35:00|1865|1864.5|1865.5|1865|1865.5|1865|1864|1863.5|12528
1745491200000|2025-04-24 10:40:00|1865|1864.5|1866.5|1866|1867.5|1867|1865|1864.5|6205
1745491500000|2025-04-24 10:45:00|1867|1865.5|1866.5|1866|1867|1866.5|1865.5|1865|3434
1745491800000|2025-04-24 10:50:00|1867|1866.5|1867.5|1867|1868|1867.5|1866.5|1866|5216
1745492100000|2025-04-24 10:55:00|1868|1867.5|1868|1867|1868.5|1868|1867|1866|3034
1745492400000|2025-04-24 11:00:00|1867.5|1867.5|1868|1867.5|1868|1867.5|1867|1866.5|2947
1745492700000|2025-04-24 11:05:00|1868.5|1868|1870|1869.5|1870|1869.5|1868|1867.5|7592
1745493000000|2025-04-24 11:10:00|1870.5|1870|1870|1869.5|1871|1870.5|1869.5|1869|2677
1745493300000|2025-04-24 11:15:00|1869.5|1869|1871|1870.5|1871|1870.5|1869.5|1869|3866
1745493600000|2025-04-24 11:20:00|1870.5|1870|1870.5|1870|1871.5|1871|1870|1869.5|7368
1745493900000|2025-04-24 11:25:00|1871|1870.5|1871.5|1871|1871.5|1871|1870|1869.5|3486
1745494200000|2025-04-24 11:30:00|1872|1871.5|1871.5|1871|1872|1871.5|1871|1870.5|4800
1745494500000|2025-04-24 11:35:00|1871|1870.5|1871.5|1871|1874|1873.5|1871|1870.5|24990
1745494800000|2025-04-24 11:40:00|1871|1870.5|1870.5|1870|1871.5|1871|1870|1869.5|6399
1745495100000|2025-04-24 11:45:00|1870|1869.5|1870.5|1870|1871.5|1871|1870|1869.5|4663
1745495400000|2025-04-24 11:50:00|1871|1870.5|1871|1870.5|1871.5|1871|1870.5|1870|3321
1745495700000|2025-04-24 11:55:00|1870.5|1870|1871|1870.5|1871.5|1871|1870.5|1870|2301
1745496000000|2025-04-24 12:00:00|1870.5|1870|1870.5|1870|1871|1870.5|1869.5|1869|3763
1745496300000|2025-04-24 12:05:00|1871.5|1871|1869|1868.5|1871.5|1871|1868.5|1868|6021
1745496600000|2025-04-24 12:10:00|1869.5|1869|1869|1868.5|1870.5|1870|1869|1868.5|3074
1745496900000|2025-04-24 12:15:00|1869.5|1868|1870|1869.5|1870.5|1870|1869.5|1868|2962
1745497200000|2025-04-24 12:20:00|1869.5|1869|1870|1869.5|1870|1869.5|1869|1868|4238
1745497500000|2025-04-24 12:25:00|1870.5|1870|1871|1870.5|1871|1870.5|1870.5|1870|694
1745497800000|2025-04-24 12:30:00|1871.5|1871|1871.5|1870.5|1872|1871.5|1871|1870.5|2849
1745498100000|2025-04-24 12:35:00|1872|1871|1872|1871.5|1872|1871.5|1871.5|1870.5|5001
1745498400000|2025-04-24 12:40:00|1872.5|1872|1872.5|1872|1873.5|1873|1872.5|1872|2449
1745498700000|2025-04-24 12:45:00|1872|1871.5|1873.5|1873|1873.5|1873|1872|1871.5|3853
1745499000000|2025-04-24 12:50:00|1873|1872.5|1873|1872.5|1873.5|1873|1873|1872.5|2311
1745499300000|2025-04-24 12:55:00|1872.5|1872|1873|1872.5|1873.5|1873|1872.5|1872|5549
1745499600000|2025-04-24 13:00:00|1873.5|1873|1874.5|1874|1874.5|1874|1872.5|1872|4600
1745499900000|2025-04-24 13:05:00|1875|1874.5|1874.5|1874|1875.5|1875|1873.5|1873|7506
1745500200000|2025-04-24 13:10:00|1875|1874.5|1873.5|1873|1875|1874.5|1873.5|1873|2000
1745500500000|2025-04-24 13:15:00|1874|1873.5|1874|1873.5|1874|1873.5|1873|1872.5|7317
1745500800000|2025-04-24 13:20:00|1873.5|1873|1875|1874.5|1875|1874.5|1873|1872.5|4801
1745501100000|2025-04-24 13:25:00|1874.5|1874|1876|1875.5|1876|1875.5|1874|1873.5|4222
1745501400000|2025-04-24 13:30:00|1875.5|1875|1871.5|1870.5|1875.5|1875|1871|1870.5|7913
1745501700000|2025-04-24 13:35:00|1871|1871|1871.5|1870.5|1873.5|1872.5|1871|1870.5|10639
1745502000000|2025-04-24 13:40:00|1871|1871|1869|1868.5|1872|1871|1869|1868|11747
1745502300000|2025-04-24 13:45:00|1869.5|1868|1869|1868.5|1870|1869.5|1869|1868|7960
1745502600000|2025-04-24 13:50:00|1868.5|1868|1867|1866.5|1869.5|1869|1867|1866.5|15593
1745502900000|2025-04-24 13:55:00|1867.5|1867|1866.5|1865.5|1868.5|1867.5|1866|1865.5|6922
1745503200000|2025-04-24 14:00:00|1866|1866|1869|1868|1869|1868.5|1866|1865|8612
1745503500000|2025-04-24 14:05:00|1868.5|1868.5|1866.5|1865.5|1869|1868.5|1865|1864.5|7674
1745503800000|2025-04-24 14:10:00|1867|1866|1866.5|1866|1867.5|1867|1865.5|1865|7008
1745504100000|2025-04-24 14:15:00|1866|1865.5|1867|1866.5|1867.5|1867|1865|1864.5|6327
1745504400000|2025-04-24 14:20:00|1867.5|1867|1866|1865.5|1867.5|1867|1866|1865.5|4685
1745504700000|2025-04-24 14:25:00|1866.5|1866|1866.5|1866|1868.5|1868|1866.5|1866|3374
1745505000000|2025-04-24 14:30:00|1866|1865.5|1868.5|1868|1868.5|1868|1866|1865.5|4572
1745505300000|2025-04-24 14:35:00|1869|1868.5|1870.5|1870|1870.5|1870|1868.5|1868|3018
1745505600000|2025-04-24 14:40:00|1870|1869.5|1869|1868.5|1870.5|1870|1869|1868.5|7456
1745505900000|2025-04-24 14:45:00|1868.5|1868|1869.5|1869|1870|1869.5|1868.5|1868|5429
1745506200000|2025-04-24 14:50:00|1869|1868.5|1868|1867.5|1869|1868.5|1868|1867.5|3430
1745506500000|2025-04-24 14:55:00|1868.5|1868|1868.5|1868|1869.5|1869|1868.5|1868|6461
1745506800000|2025-04-24 15:00:00|1869|1868.5|1870|1869.5|1870.5|1870|1869|1868.5|1831
1745507100000|2025-04-24 15:05:00|1870.5|1870|1871|1870|1871|1870.5|1870|1869.5|2792
1745507400000|2025-04-24 15:10:00|1870.5|1870.5|1872.5|1872|1872.5|1872|1870.5|1870|2056
1745507700000|2025-04-24 15:15:00|1872|1871.5|1872.5|1872|1873|1872.5|1872|1871.5|4608
1745508000000|2025-04-24 15:20:00|1872|1871.5|1872.5|1872|1873|1872.5|1872|1871.5|7436
1745508300000|2025-04-24 15:25:00|1872|1871.5|1873|1872.5|1873|1872.5|1871.5|1871|23456
1745564400000|2025-04-25 07:00:00|1734|1731.5|1730.5|1729.5|1740.5|1738.5|1726.5|1725.5|25071
1745564700000|2025-04-25 07:05:00|1732|1730|1734.5|1733.5|1736.5|1735.5|1729.5|1728.5|22244
1745565000000|2025-04-25 07:10:00|1734|1734|1734.5|1733.5|1738|1737|1732|1731.5|32869
1745565300000|2025-04-25 07:15:00|1734|1733|1734.5|1733.5|1735|1734.5|1731|1730|19846
1745565600000|2025-04-25 07:20:00|1734|1733|1731.5|1730.5|1735|1734.5|1731.5|1730.5|18025
1745565900000|2025-04-25 07:25:00|1731|1730|1734.5|1733.5|1735.5|1735|1730.5|1730|16385
1745566200000|2025-04-25 07:30:00|1735|1734|1741|1740|1741|1740|1734.5|1734|19227
1745566500000|2025-04-25 07:35:00|1741.5|1740.5|1742|1741|1742|1741.5|1738|1737.5|17547
1745566800000|2025-04-25 07:40:00|1742.5|1741.5|1744|1743.5|1745|1744.5|1741.5|1740.5|7829
1745567100000|2025-04-25 07:45:00|1743.5|1743|1747|1746|1748.5|1748|1743.5|1742.5|14210
1745567400000|2025-04-25 07:50:00|1747.5|1746.5|1747.5|1746.5|1749.5|1749|1747.5|1746|8363
1745567700000|2025-04-25 07:55:00|1747|1747|1746.5|1745.5|1748.5|1747.5|1746|1745.5|10257
1745568000000|2025-04-25 08:00:00|1746|1744|1742|1741.5|1746|1745|1741.5|1741|12138
1745568300000|2025-04-25 08:05:00|1742.5|1741|1740|1739|1743.5|1743|1739.5|1739|13908
1745568600000|2025-04-25 08:10:00|1739|1738.5|1739|1738|1740.5|1740|1738.5|1738|6101
1745568900000|2025-04-25 08:15:00|1738.5|1738.5|1739|1738|1739|1738.5|1737.5|1736.5|4520
1745569200000|2025-04-25 08:20:00|1739.5|1738.5|1738|1737.5|1740|1739.5|1737|1736.5|10250
1745569500000|2025-04-25 08:25:00|1738.5|1738.5|1738|1737.5|1739.5|1739|1737|1736.5|14695
1745569800000|2025-04-25 08:30:00|1738.5|1737|1734.5|1734|1738.5|1737|1734.5|1734|8332
1745570100000|2025-04-25 08:35:00|1735|1734.5|1738|1737|1738|1737|1735|1734|3805
1745570400000|2025-04-25 08:40:00|1737.5|1737.5|1737.5|1736.5|1737.5|1737.5|1737|1736.5|4103
1745570700000|2025-04-25 08:45:00|1738|1737|1738|1737.5|1738.5|1738|1736.5|1735.5|7938
1745571000000|2025-04-25 08:50:00|1738.5|1738|1737|1736.5|1738.5|1738|1737|1736.5|4267
1745571300000|2025-04-25 08:55:00|1737.5|1737|1741|1740.5|1741.5|1741|1737|1736.5|8990
1745571600000|2025-04-25 09:00:00|1741.5|1741|1742.5|1741.5|1743|1742.5|1741|1740.5|9715
1745571900000|2025-04-25 09:05:00|1742|1742|1743.5|1743|1743.5|1743|1742|1741.5|7322
1745572200000|2025-04-25 09:10:00|1743|1742.5|1742.5|1742|1743|1742.5|1742|1741|7773
1745572500000|2025-04-25 09:15:00|1742|1741.5|1741|1740.5|1742|1741.5|1740.5|1740|3497
1745572800000|2025-04-25 09:20:00|1741.5|1741|1742.5|1742|1743.5|1743|1741|1740.5|3309
1745573100000|2025-04-25 09:25:00|1743|1742.5|1743|1742.5|1744|1743.5|1742.5|1742|8400
1745573400000|2025-04-25 09:30:00|1742.5|1742|1743.5|1742.5|1744|1743|1742.5|1742|6244
1745573700000|2025-04-25 09:35:00|1743|1743|1743.5|1742.5|1744|1743.5|1742.5|1742|4879
1745574000000|2025-04-25 09:40:00|1743|1742|1742|1741.5|1744|1743|1741.5|1741|12123
1745574300000|2025-04-25 09:45:00|1741.5|1741|1741|1740.5|1741.5|1741|1740|1739.5|5689
1745574600000|2025-04-25 09:50:00|1740.5|1740|1742|1741|1742|1741.5|1740|1739.5|10759
1745574900000|2025-04-25 09:55:00|1741.5|1741.5|1740|1739|1742|1741.5|1739.5|1739|7908
1745575200000|2025-04-25 10:00:00|1739.5|1740|1740|1739|1741|1740|1739.5|1739|7723
1745575500000|2025-04-25 10:05:00|1740.5|1739.5|1740.5|1739.5|1741|1740|1740|1739|5349
1745575800000|2025-04-25 10:10:00|1740|1740|1741|1740|1741|1740.5|1740|1740|2549
1745576100000|2025-04-25 10:15:00|1740.5|1739.5|1741.5|1740.5|1743|1742.5|1740|1739.5|13059
1745576400000|2025-04-25 10:20:00|1741|1740|1739|1738.5|1741.5|1740.5|1739|1738.5|7048
1745576700000|2025-04-25 10:25:00|1739.5|1739|1739|1738.5|1740|1739.5|1739|1738.5|8934
1745577000000|2025-04-25 10:30:00|1738.5|1738|1738.5|1738|1739.5|1739|1738|1737.5|3882
1745577300000|2025-04-25 10:35:00|1739|1738.5|1739.5|1739|1740|1739.5|1738.5|1738|3789
1745577600000|2025-04-25 10:40:00|1739|1738.5|1739|1738.5|1739.5|1739|1738.5|1738|5006
1745577900000|2025-04-25 10:45:00|1739.5|1739|1741|1740|1741|1740|1739|1738.5|3834
1745578200000|2025-04-25 10:50:00|1740|1739.5|1739.5|1738.5|1740|1739.5|1739|1738.5|4397
1745578500000|2025-04-25 10:55:00|1740|1739|1741|1740|1741.5|1741|1740|1738.5|8339
1745578800000|2025-04-25 11:00:00|1741.5|1740.5|1741|1740.5|1742|1741.5|1740.5|1740|6853
1745579100000|2025-04-25 11:05:00|1741.5|1741|1742|1741|1742.5|1742|1741.5|1740.5|6959
1745579400000|2025-04-25 11:10:00|1741.5|1741.5|1740|1739|1742|1741.5|1739.5|1739|8437
1745579700000|2025-04-25 11:15:00|1740.5|1739.5|1740|1739.5|1741.5|1741|1739.5|1739|4227
1745580000000|2025-04-25 11:20:00|1740.5|1740|1740.5|1740|1741|1740|1740|1739.5|4531
1745580300000|2025-04-25 11:25:00|1741|1740.5|1742|1741|1742|1741.5|1741|1740.5|4079
1745580600000|2025-04-25 11:30:00|1741.5|1742|1743|1742.5|1743|1742.5|1741.5|1741|6126
1745580900000|2025-04-25 11:35:00|1742.5|1742|1742.5|1742|1743|1742|1742|1741.5|7031
1745581200000|2025-04-25 11:40:00|1743|1742.5|1743.5|1743|1743.5|1743|1743|1742.5|3200
1745581500000|2025-04-25 11:45:00|1743|1742.5|1744.5|1743.5|1744.5|1743.5|1743|1742.5|4082
1745581800000|2025-04-25 11:50:00|1744|1744|1745|1744|1745|1744.5|1744|1743.5|6898
1745582100000|2025-04-25 11:55:00|1744.5|1744.5|1743.5|1743|1744.5|1744.5|1743.5|1743|5873
1745582400000|2025-04-25 12:00:00|1743|1742.5|1741.5|1741|1743|1742.5|1741.5|1741|6366
1745582700000|2025-04-25 12:05:00|1742|1741.5|1742.5|1742|1743|1742.5|1742|1741.5|1965
1745583000000|2025-04-25 12:10:00|1742|1741.5|1742.5|1742|1742.5|1742|1742|1741.5|2411
1745583300000|2025-04-25 12:15:00|1743|1742.5|1742.5|1741.5|1743|1742.5|1741.5|1741|3617
1745583600000|2025-04-25 12:20:00|1742|1742|1741|1740.5|1742|1742|1740|1739.5|15887
1745583900000|2025-04-25 12:25:00|1740.5|1740|1741|1740|1742|1741.5|1740.5|1740|5258
1745584200000|2025-04-25 12:30:00|1740.5|1740.5|1740.5|1740|1741|1740.5|1740|1739.5|5297
1745584500000|2025-04-25 12:35:00|1741|1739.5|1740|1739.5|1741.5|1741|1740|1739.5|3840
1745584800000|2025-04-25 12:40:00|1739.5|1739|1741|1740|1741|1740.5|1739|1738.5|7320
1745585100000|2025-04-25 12:45:00|1741.5|1740.5|1740.5|1740|1741.5|1740.5|1740.5|1740|1746
1745585400000|2025-04-25 12:50:00|1741|1740.5|1742|1741.5|1743|1742|1741|1740.5|5687
1745585700000|2025-04-25 12:55:00|1742.5|1742|1742.5|1741.5|1743|1742.5|1742|1741.5|2784
1745586000000|2025-04-25 13:00:00|1743|1742|1742|1741.5|1743|1742|1741.5|1741|3091
1745586300000|2025-04-25 13:05:00|1741.5|1741|1741.5|1741|1744|1743.5|1741.5|1741|8802
1745586600000|2025-04-25 13:10:00|1742|1741.5|1742.5|1741.5|1742.5|1742|1741.5|1740.5|8024
1745586900000|2025-04-25 13:15:00|1742|1742|1743|1742|1743|1742|1742|1741.5|10205
1745587200000|2025-04-25 13:20:00|1742.5|1742.5|1744.5|1744|1745|1744.5|1742.5|1742.5|8143
1745587500000|2025-04-25 13:25:00|1744|1743.5|1742.5|1742|1745|1744.5|1742.5|1742|2983
1745587800000|2025-04-25 13:30:00|1743|1742.5|1744|1743|1744.5|1744|1742.5|1742|8443
1745588100000|2025-04-25 13:35:00|1743.5|1743.5|1744.5|1744|1745.5|1745|1743.5|1743.5|9221
1745588400000|2025-04-25 13:40:00|1744|1743.5|1742.5|1742|1744|1743.5|1742.5|1742|2484
1745588700000|2025-04-25 13:45:00|1742|1741.5|1742|1741.5|1743|1742|1741|1740.5|5248
1745589000000|2025-04-25 13:50:00|1742.5|1742|1744.5|1743.5|1744.5|1744|1742|1741.5|4826
1745589300000|2025-04-25 13:55:00|1744|1744|1742.5|1742|1744.5|1744|1742.5|1741.5|8053
1745589600000|2025-04-25 14:00:00|1743|1741.5|1743|1742|1744.5|1744|1742.5|1741.5|4429
1745589900000|2025-04-25 14:05:00|1742.5|1741.5|1741|1740.5|1742.5|1742|1741|1740.5|10806
1745590200000|2025-04-25 14:10:00|1741.5|1741|1741.5|1741|1742|1741.5|1740|1739.5|7911
1745590500000|2025-04-25 14:15:00|1741|1740.5|1741.5|1741|1742.5|1742|1741|1740.5|3177
1745590800000|2025-04-25 14:20:00|1741|1740.5|1741.5|1741|1741.5|1741|1741|1740.5|5019
1745591100000|2025-04-25 14:25:00|1742|1741.5|1742|1741.5|1742.5|1741.5|1741|1740.5|4651
1745591400000|2025-04-25 14:30:00|1742.5|1742|1741|1740.5|1743.5|1743|1740|1739.5|14462
1745591700000|2025-04-25 14:35:00|1740.5|1740|1739.5|1739|1741|1740.5|1739.5|1739|7462
1745592000000|2025-04-25 14:40:00|1739|1738.5|1741.5|1741|1742|1741.5|1739|1738.5|6460
1745592300000|2025-04-25 14:45:00|1741|1740.5|1740.5|1740|1741|1740.5|1739.5|1739|4140
1745592600000|2025-04-25 14:50:00|1741|1739.5|1739.5|1739|1741|1740.5|1739|1738.5|7940
1745592900000|2025-04-25 14:55:00|1740|1739.5|1740.5|1740|1741|1740.5|1739.5|1739|6105
1745593200000|2025-04-25 15:00:00|1741|1740.5|1740.5|1740|1741.5|1741|1740.5|1740|8191
1745593500000|2025-04-25 15:05:00|1741|1740.5|1739.5|1739|1741|1740.5|1739.5|1739|4141
1745593800000|2025-04-25 15:10:00|1740|1739.5|1740.5|1740|1740.5|1740|1738.5|1738|7496
1745594100000|2025-04-25 15:15:00|1740|1739.5|1739|1738.5|1740.5|1740|1738|1737|7218
1745594400000|2025-04-25 15:20:00|1738.5|1738|1738|1737.5|1739.5|1739|1738|1737.5|8173
1745594700000|2025-04-25 15:25:00|1738.5|1738|1738.5|1737.5|1738.5|1738|1737.5|1736.5|11199
1745823600000|2025-04-28 07:00:00|1750|1747.5|1748.5|1747.5|1751.5|1750.5|1747.5|1746|14776
1745823900000|2025-04-28 07:05:00|1750|1747|1751|1750|1753|1752|1747.5|1746|22304
1745824200000|2025-04-28 07:10:00|1750.5|1750.5|1752|1751|1753|1752|1750|1749|9822
1745824500000|2025-04-28 07:15:00|1751.5|1750.5|1750|1749|1752|1751|1749.5|1748.5|9803
1745824800000|2025-04-28 07:20:00|1750.5|1749.5|1749.5|1748.5|1750.5|1749.5|1748.5|1747.5|6905
1745825100000|2025-04-28 07:25:00|1749|1748|1748.5|1747.5|1750.5|1749.5|1748|1747|4924
1745825400000|2025-04-28 07:30:00|1749|1748|1750.5|1750|1751.5|1751|1748.5|1748|23774
1745825700000|2025-04-28 07:35:00|1750|1749.5|1749.5|1748.5|1751.5|1750.5|1749|1748.5|7581
1745826000000|2025-04-28 07:40:00|1750|1749|1751.5|1751|1751.5|1751|1748|1747.5|4152
1745826300000|2025-04-28 07:45:00|1752.5|1751.5|1750.5|1749.5|1752.5|1751.5|1748|1747.5|5906
1745826600000|2025-04-28 07:50:00|1750|1749|1750|1749|1751|1750.5|1749|1748.5|7254
1745826900000|2025-04-28 07:55:00|1750.5|1749.5|1754|1753.5|1755|1754.5|1750|1749.5|12673
1745827200000|2025-04-28 08:00:00|1754.5|1754|1757.5|1756.5|1757.5|1757|1754.5|1754|8263
1745827500000|2025-04-28 08:05:00|1757|1757|1760|1759.5|1760.5|1759.5|1757|1756.5|10567
1745827800000|2025-04-28 08:10:00|1760.5|1759|1760.5|1760|1761|1760.5|1759|1758.5|5439
1745828100000|2025-04-28 08:15:00|1759.5|1759|1764.5|1763.5|1765|1764.5|1759.5|1759|9612
1745828400000|2025-04-28 08:20:00|1764|1764|1763|1762.5|1764.5|1764|1762.5|1762|5831
1745828700000|2025-04-28 08:25:00|1763.5|1762|1764|1763.5|1764|1763.5|1762.5|1762|10175
1745829000000|2025-04-28 08:30:00|1763.5|1763|1764.5|1764|1765|1764|1762|1761.5|9084
1745829300000|2025-04-28 08:35:00|1765|1764.5|1764.5|1764|1765|1764.5|1762.5|1762|5492
1745829600000|2025-04-28 08:40:00|1765|1763.5|1763|1762|1765|1764.5|1762.5|1762|2443
1745829900000|2025-04-28 08:45:00|1762.5|1761.5|1762.5|1761.5|1763|1762.5|1761.5|1761|5452
1745830200000|2025-04-28 08:50:00|1762|1762|1762.5|1762|1762.5|1762|1762|1761.5|1642
1745830500000|2025-04-28 08:55:00|1763|1762.5|1763|1762.5|1764|1763|1763|1762.5|7148
1745830800000|2025-04-28 09:00:00|1763.5|1761|1760.5|1760|1763.5|1761.5|1760|1759.5|4931
1745831100000|2025-04-28 09:05:00|1761|1760.5|1761.5|1760.5|1762|1761.5|1760.5|1760|4144
1745831400000|2025-04-28 09:10:00|1762|1761|1762.5|1761.5|1763|1762|1762|1761|3860
1745831700000|2025-04-28 09:15:00|1763|1762|1760.5|1760|1763.5|1763|1760.5|1760|5194
1745832000000|2025-04-28 09:20:00|1760|1759.5|1760.5|1760|1761.5|1761|1758.5|1758|6139
1745832300000|2025-04-28 09:25:00|1761|1760.5|1762|1761|1762|1761.5|1761|1760.5|3293
1745832600000|2025-04-28 09:30:00|1761.5|1760.5|1761.5|1761|1761.5|1761|1760.5|1760|3320
1745832900000|2025-04-28 09:35:00|1762|1760.5|1765|1764.5|1765|1764.5|1761.5|1760.5|5503
1745833200000|2025-04-28 09:40:00|1765.5|1765|1764.5|1764|1766.5|1766|1764.5|1764|5936
1745833500000|2025-04-28 09:45:00|1765|1764.5|1764.5|1764|1766|1765.5|1764.5|1763.5|4189
1745833800000|2025-04-28 09:50:00|1764|1763.5|1766.5|1766|1766.5|1766|1764|1763.5|1686
1745834100000|2025-04-28 09:55:00|1766|1765.5|1765.5|1765|1767|1766.5|1765.5|1765|3764
1745834400000|2025-04-28 10:00:00|1766|1765.5|1767|1766.5|1767|1766.5|1765.5|1765|2299
1745834700000|2025-04-28 10:05:00|1767.5|1767|1768.5|1768|1769|1768.5|1767.5|1766.5|3880
1745835000000|2025-04-28 10:10:00|1769|1768.5|1767.5|1766.5|1769|1768.5|1767|1766.5|2754
1745835300000|2025-04-28 10:15:00|1767|1766|1768.5|1768|1769|1768.5|1766.5|1766|3767
1745835600000|2025-04-28 10:20:00|1768|1767.5|1768|1767.5|1768.5|1768|1768|1767.5|6753
1745835900000|2025-04-28 10:25:00|1768.5|1768|1768.5|1768|1769|1768.5|1767.5|1766.5|2729
1745836200000|2025-04-28 10:30:00|1768|1767.5|1767.5|1767|1768|1767.5|1766.5|1766|7148
1745836500000|2025-04-28 10:35:00|1768|1766.5|1767.5|1766.5|1768|1767|1767|1766.5|2740
1745836800000|2025-04-28 10:40:00|1767|1767|1767|1766.5|1767.5|1767|1766|1765.5|4191
1745837100000|2025-04-28 10:45:00|1767.5|1767|1767.5|1766.5|1767.5|1767|1767|1766.5|2822
1745837400000|2025-04-28 10:50:00|1767|1765.5|1767|1766|1767|1766|1765|1764.5|3801
1745837700000|2025-04-28 10:55:00|1766|1765.5|1762|1761|1766|1765.5|1760.5|1760|5220
1745838000000|2025-04-28 11:00:00|1761.5|1762|1763|1762.5|1763|1762.5|1761.5|1761|4692
1745838300000|2025-04-28 11:05:00|1762.5|1762|1761.5|1760.5|1763|1762.5|1761.5|1760.5|2729
1745838600000|2025-04-28 11:10:00|1761|1761|1759.5|1759|1761.5|1761|1759.5|1759|7190
1745838900000|2025-04-28 11:15:00|1760|1759.5|1760|1759.5|1760.5|1760|1759|1758.5|2700
1745839200000|2025-04-28 11:20:00|1760.5|1760|1759|1758.5|1760.5|1760|1759|1758|1978
1745839500000|2025-04-28 11:25:00|1758.5|1758|1758.5|1757.5|1759|1758.5|1757|1756.5|7907
1745839800000|2025-04-28 11:30:00|1759|1758|1759|1758|1759.5|1759|1757.5|1757|3118
1745840100000|2025-04-28 11:35:00|1758.5|1758.5|1759.5|1759|1760|1759.5|1758|1757.5|5430
1745840400000|2025-04-28 11:40:00|1760.5|1760|1760|1759|1762|1761.5|1759.5|1758.5|10588
1745840700000|2025-04-28 11:45:00|1759.5|1758.5|1762.5|1762|1762.5|1762|1759.5|1758.5|4085
1745841000000|2025-04-28 11:50:00|1762|1761.5|1757.5|1757|1763.5|1763|1757|1756.5|14126
1745841300000|2025-04-28 11:55:00|1757|1756.5|1755.5|1755|1757.5|1757|1755|1754|13210
1745841600000|2025-04-28 12:00:00|1756|1755.5|1754.5|1754|1757|1756.5|1754|1753.5|6198
1745841900000|2025-04-28 12:05:00|1755|1753.5|1751.5|1751|1755|1753.5|1751.5|1751|4460
1745842200000|2025-04-28 12:10:00|1752.5|1751.5|1752.5|1752|1753|1752.5|1751|1750.5|3462
1745842500000|2025-04-28 12:15:00|1752|1751.5|1755|1754|1755.5|1754.5|1752|1751.5|7862
1745842800000|2025-04-28 12:20:00|1754.5|1754.5|1754.5|1754|1755.5|1754.5|1754|1753.5|1424
1745843100000|2025-04-28 12:25:00|1753.5|1753.5|1755|1754.5|1755.5|1754.5|1753.5|1753|3148
1745843400000|2025-04-28 12:30:00|1755.5|1755|1758|1757.5|1758.5|1758|1755.5|1755|5024
1745843700000|2025-04-28 12:35:00|1758.5|1758|1758.5|1758|1759|1758.5|1758|1757.5|2849
1745844000000|2025-04-28 12:40:00|1758|1757.5|1756.5|1756|1758|1757.5|1756|1755.5|2028
1745844300000|2025-04-28 12:45:00|1756|1755.5|1757|1756.5|1757.5|1757|1756|1755.5|2133
1745844600000|2025-04-28 12:50:00|1757.5|1756|1757|1756.5|1757.5|1756.5|1756.5|1756|768
1745844900000|2025-04-28 12:55:00|1757.5|1757|1758|1757.5|1758|1757.5|1757|1756.5|935
1745845200000|2025-04-28 13:00:00|1758.5|1758|1759|1758.5|1759|1758.5|1758.5|1758|1662
1745845500000|2025-04-28 13:05:00|1758.5|1758|1758|1757.5|1758.5|1758|1758|1757.5|1340
1745845800000|2025-04-28 13:10:00|1758.5|1758|1759|1758|1759|1758|1758|1757.5|2480
1745846100000|2025-04-28 13:15:00|1758.5|1758.5|1759.5|1758.5|1760|1759.5|1758|1757.5|5602
1745846400000|2025-04-28 13:20:00|1760|1759|1760|1759.5|1760|1759.5|1759|1758.5|1445
1745846700000|2025-04-28 13:25:00|1759.5|1759|1759|1758.5|1759.5|1759|1758|1757.5|3285
1745847000000|2025-04-28 13:30:00|1759.5|1759|1759.5|1758.5|1760|1759.5|1758.5|1758|9544
1745847300000|2025-04-28 13:35:00|1759|1759|1760.5|1760|1761|1760|1759|1758|6729
1745847600000|2025-04-28 13:40:00|1760|1759.5|1759.5|1759|1760|1760|1758.5|1758|5422
1745847900000|2025-04-28 13:45:00|1760.5|1760|1758.5|1758|1760.5|1760|1757.5|1757|11606
1745848200000|2025-04-28 13:50:00|1759|1758.5|1758.5|1757.5|1759|1758.5|1757|1756.5|3389
1745848500000|2025-04-28 13:55:00|1758|1758|1757.5|1757|1760|1759|1757.5|1757|965
1745848800000|2025-04-28 14:00:00|1756.5|1756|1757|1756.5|1757.5|1756.5|1756|1755|6090
1745849100000|2025-04-28 14:05:00|1756.5|1756|1755.5|1754.5|1757|1756.5|1755.5|1754.5|10349
1745849400000|2025-04-28 14:10:00|1755|1754|1754|1753.5|1755|1754|1753.5|1752.5|6105
1745849700000|2025-04-28 14:15:00|1753.5|1753|1754|1753.5|1754.5|1754|1753.5|1753|7663
1745850000000|2025-04-28 14:20:00|1754.5|1754|1754.5|1753.5|1755|1754.5|1753.5|1753|7678
1745850300000|2025-04-28 14:25:00|1754|1754|1754.5|1754|1754.5|1754|1754|1753.5|3604
1745850600000|2025-04-28 14:30:00|1754|1753.5|1754|1753.5|1754|1753.5|1753.5|1753|5262
1745850900000|2025-04-28 14:35:00|1754.5|1754|1755.5|1755|1756|1755.5|1754|1753|8832
1745851200000|2025-04-28 14:40:00|1756|1755.5|1755|1754.5|1756.5|1756|1755|1754.5|8191
1745851500000|2025-04-28 14:45:00|1755.5|1755|1755.5|1755|1756|1755.5|1755|1754.5|4178
1745851800000|2025-04-28 14:50:00|1755|1754.5|1755|1754.5|1756|1755.5|1755|1754.5|10246
1745852100000|2025-04-28 14:55:00|1755.5|1755|1755|1754.5|1755.5|1755|1754|1753.5|13358
1745852400000|2025-04-28 15:00:00|1754.5|1754|1752|1751.5|1754.5|1754.5|1752|1751|4433
1745852700000|2025-04-28 15:05:00|1752.5|1752|1753.5|1753|1753.5|1753|1752|1751.5|13500
1745853000000|2025-04-28 15:10:00|1754|1753.5|1752|1751.5|1754|1753.5|1752|1751.5|13830
1745853300000|2025-04-28 15:15:00|1752.5|1752|1752|1751.5|1753.5|1753|1752|1751.5|6800
1745853600000|2025-04-28 15:20:00|1752.5|1752|1755|1754.5|1758.5|1758|1752.5|1752|19028
1745853900000|2025-04-28 15:25:00|1754.5|1754|1754|1753|1755|1754.5|1753.5|1753|4285
1745910000000|2025-04-29 07:00:00|1758.5|1756.5|1765.5|1764.5|1768|1767|1758|1756|23104
1745910300000|2025-04-29 07:05:00|1766.5|1765.5|1763.5|1763|1767.5|1766.5|1762.5|1761.5|8620
1745910600000|2025-04-29 07:10:00|1764|1762|1762|1761|1764|1763.5|1760|1759|6318
1745910900000|2025-04-29 07:15:00|1762.5|1761.5|1764|1763.5|1764.5|1764|1761.5|1761|5404
1745911200000|2025-04-29 07:20:00|1764.5|1764|1762.5|1761.5|1765.5|1765|1761|1760.5|10295
1745911500000|2025-04-29 07:25:00|1762|1761|1763|1762|1763.5|1762.5|1760.5|1759.5|9740
1745911800000|2025-04-29 07:30:00|1762.5|1761.5|1763.5|1762.5|1764|1763|1760.5|1760|5480
1745912100000|2025-04-29 07:35:00|1763|1763|1761.5|1760.5|1764|1763|1761|1760.5|3393
1745912400000|2025-04-29 07:40:00|1761|1761|1759|1758.5|1761.5|1761|1759|1758.5|4604
1745912700000|2025-04-29 07:45:00|1759.5|1759|1760|1759.5|1761|1760|1759|1758.5|8097
1745913000000|2025-04-29 07:50:00|1759|1759|1759|1758|1760|1759.5|1758|1757.5|3173
1745913300000|2025-04-29 07:55:00|1758.5|1758.5|1760|1759.5|1760|1759.5|1757.5|1756.5|1425
1745913600000|2025-04-29 08:00:00|1759.5|1759|1760|1759.5|1760.5|1759.5|1759.5|1759|3187
1745913900000|2025-04-29 08:05:00|1760.5|1759|1760.5|1760|1760.5|1760|1759|1758|4960
1745914200000|2025-04-29 08:10:00|1760|1759.5|1760.5|1759.5|1760.5|1759.5|1759|1758|2332
1745914500000|2025-04-29 08:15:00|1760|1760|1760|1759.5|1760.5|1760|1760|1759.5|2170
1745914800000|2025-04-29 08:20:00|1759.5|1759|1760.5|1759.5|1760.5|1760|1759|1758.5|2973
1745915100000|2025-04-29 08:25:00|1760|1759|1764|1763.5|1764|1763.5|1758|1757.5|4900
1745915400000|2025-04-29 08:30:00|1763|1762.5|1767.5|1766.5|1768|1767|1762.5|1762|3066
1745915700000|2025-04-29 08:35:00|1767|1767|1769|1768.5|1769|1768.5|1767|1767|4160
1745916000000|2025-04-29 08:40:00|1768.5|1768|1768.5|1768|1770|1769|1768|1767.5|1961
1745916300000|2025-04-29 08:45:00|1769|1768.5|1770.5|1770|1771|1770.5|1769|1768.5|3756
1745916600000|2025-04-29 08:50:00|1771|1770.5|1774|1773.5|1774|1773.5|1770.5|1770|4476
1745916900000|2025-04-29 08:55:00|1773.5|1773|1774|1773|1774|1773.5|1773.5|1773|4339
1745917200000|2025-04-29 09:00:00|1774.5|1773.5|1773.5|1773|1775|1774|1773|1772.5|5411
1745917500000|2025-04-29 09:05:00|1773|1772.5|1774|1773.5|1774.5|1774|1773|1772|3809
1745917800000|2025-04-29 09:10:00|1773.5|1773|1773.5|1773|1774.5|1773.5|1773|1772.5|3428
1745918100000|2025-04-29 09:15:00|1773|1772.5|1771.5|1771|1773.5|1773|1771.5|1770.5|4445
1745918400000|2025-04-29 09:20:00|1772|1770.5|1772.5|1772|1773|1772|1772|1770.5|2004
1745918700000|2025-04-29 09:25:00|1772|1771.5|1771.5|1771|1772.5|1771.5|1771.5|1771|2370
1745919000000|2025-04-29 09:30:00|1771|1770.5|1773|1772|1774|1773|1771|1770.5|3683
1745919300000|2025-04-29 09:35:00|1772.5|1772.5|1773|1772.5|1773.5|1773|1772.5|1772.5|2587
1745919600000|2025-04-29 09:40:00|1773.5|1773|1773.5|1773|1773.5|1773|1773|1772.5|2963
1745919900000|2025-04-29 09:45:00|1773|1772.5|1773|1772.5|1774|1773|1773|1772.5|3900
1745920200000|2025-04-29 09:50:00|1773.5|1773|1774|1773.5|1774.5|1774|1773|1772.5|2368
1745920500000|2025-04-29 09:55:00|1774.5|1774|1775|1774.5|1775|1774.5|1774|1773.5|3161
1745920800000|2025-04-29 10:00:00|1775.5|1775|1776|1775.5|1776|1775.5|1775|1774.5|3477
1745921100000|2025-04-29 10:05:00|1775.5|1775|1774.5|1774|1776|1775.5|1774.5|1774|2505
1745921400000|2025-04-29 10:10:00|1775|1773.5|1774|1773|1775|1773.5|1773.5|1773|1182
1745921700000|2025-04-29 10:15:00|1773.5|1772.5|1776|1775.5|1776.5|1776|1773|1772.5|2508
1745922000000|2025-04-29 10:20:00|1775.5|1775|1778|1777.5|1778|1777.5|1775.5|1775|2626
1745922300000|2025-04-29 10:25:00|1778.5|1778|1779|1778|1779|1778.5|1778.5|1777.5|1961
1745922600000|2025-04-29 10:30:00|1778.5|1777.5|1777.5|1777|1779|1778.5|1777.5|1777|2711
1745922900000|2025-04-29 10:35:00|1778|1777.5|1780|1779.5|1780|1779.5|1778|1777.5|7240
1745923200000|2025-04-29 10:40:00|1780.5|1780|1780.5|1780|1781|1780.5|1780|1779.5|2175
1745923500000|2025-04-29 10:45:00|1780|1779.5|1779|1778.5|1780.5|1780|1778.5|1778|4855
1745923800000|2025-04-29 10:50:00|1779.5|1779|1778|1777.5|1779.5|1779|1778|1777.5|3156
1745924100000|2025-04-29 10:55:00|1778.5|1778|1779.5|1779|1780|1779|1778.5|1778|4201
1745924400000|2025-04-29 11:00:00|1779|1778.5|1780|1779|1780|1779.5|1778.5|1778|5866
1745924700000|2025-04-29 11:05:00|1779.5|1779.5|1779.5|1779|1780|1779.5|1778.5|1777.5|4654
1745925000000|2025-04-29 11:10:00|1780|1779.5|1779.5|1779|1780.5|1779.5|1779.5|1779|1929
1745925300000|2025-04-29 11:15:00|1779|1778.5|1778|1777.5|1779|1778.5|1778|1777.5|1727
1745925600000|2025-04-29 11:20:00|1778.5|1778|1780|1779.5|1780|1779.5|1778.5|1778|1730
1745925900000|2025-04-29 11:25:00|1781|1780.5|1779.5|1779|1781|1780.5|1779|1778.5|2550
1745926200000|2025-04-29 11:30:00|1779|1778.5|1778|1777.5|1779|1778.5|1778|1777.5|3815
1745926500000|2025-04-29 11:35:00|1778.5|1778|1778|1777.5|1778.5|1778|1778|1777.5|1538
1745926800000|2025-04-29 11:40:00|1778.5|1778|1780.5|1780|1780.5|1780|1778.5|1777.5|3215
1745927100000|2025-04-29 11:45:00|1780|1779.5|1780|1779.5|1780|1779.5|1778.5|1778|3842
1745927400000|2025-04-29 11:50:00|1781|1780.5|1781|1780.5|1783.5|1783|1780.5|1780|6726
1745927700000|2025-04-29 11:55:00|1781.5|1781|1780.5|1780|1782.5|1781.5|1780.5|1780|4779
1745928000000|2025-04-29 12:00:00|1780|1779.5|1779.5|1779|1780.5|1780|1779.5|1779|535
1745928300000|2025-04-29 12:05:00|1779|1778.5|1779.5|1779|1780|1779|1778.5|1778|2061
1745928600000|2025-04-29 12:10:00|1779|1778.5|1779.5|1779|1780|1779.5|1778.5|1778|2146
1745928900000|2025-04-29 12:15:00|1779|1778.5|1779|1778.5|1779.5|1779|1778.5|1778|2664
1745929200000|2025-04-29 12:20:00|1780|1779.5|1780.5|1780|1781|1780|1780|1779.5|3308
1745929500000|2025-04-29 12:25:00|1781|1780.5|1782.5|1782|1782.5|1782|1781|1780.5|3921
1745929800000|2025-04-29 12:30:00|1783|1781.5|1781.5|1781|1783|1782.5|1781|1780.5|5472
1745930100000|2025-04-29 12:35:00|1781|1780.5|1782|1781.5|1783|1782.5|1780.5|1780|7275
1745930400000|2025-04-29 12:40:00|1781.5|1781|1781.5|1781|1782|1781.5|1781|1780|3618
1745930700000|2025-04-29 12:45:00|1782|1781.5|1782|1781.5|1782|1781.5|1781|1780.5|2774
1745931000000|2025-04-29 12:50:00|1783|1782|1783.5|1783|1784|1783.5|1782.5|1782|1856
1745931300000|2025-04-29 12:55:00|1784|1783.5|1786|1785.5|1786|1785.5|1784|1783.5|2928
1745931600000|2025-04-29 13:00:00|1785.5|1785|1788|1787.5|1788|1787.5|1785.5|1785|10443
1745931900000|2025-04-29 13:05:00|1787.5|1787|1785.5|1785|1788|1787.5|1785.5|1785|3899
1745932200000|2025-04-29 13:10:00|1785|1784.5|1786|1785.5|1786|1785.5|1784.5|1784|3588
1745932500000|2025-04-29 13:15:00|1785.5|1785|1787|1786.5|1787|1786.5|1785.5|1785|1622
1745932800000|2025-04-29 13:20:00|1787.5|1787|1787.5|1787|1788|1787.5|1787.5|1787|5048
1745933100000|2025-04-29 13:25:00|1788|1787.5|1789.5|1789|1789.5|1789|1788|1787.5|1887
1745933400000|2025-04-29 13:30:00|1790|1788|1790|1789.5|1790|1789.5|1787.5|1787|5090
1745933700000|2025-04-29 13:35:00|1790.5|1790|1792|1791.5|1792|1791.5|1790.5|1789.5|3917
1745934000000|2025-04-29 13:40:00|1792.5|1792|1792|1791.5|1793|1792.5|1792|1791.5|3452
1745934300000|2025-04-29 13:45:00|1792.5|1792|1793.5|1793|1794.5|1794|1792.5|1792|7965
1745934600000|2025-04-29 13:50:00|1794|1793.5|1791.5|1791|1794|1793.5|1791|1790.5|8248
1745934900000|2025-04-29 13:55:00|1791|1790.5|1792|1791.5|1792.5|1791.5|1789.5|1789|2567
1745935200000|2025-04-29 14:00:00|1791|1790.5|1789|1788.5|1791|1790.5|1788|1787.5|4740
1745935500000|2025-04-29 14:05:00|1789.5|1789|1789|1788.5|1791.5|1791|1789|1788.5|6055
1745935800000|2025-04-29 14:10:00|1789.5|1789|1788.5|1788|1790.5|1790|1788.5|1788|1665
1745936100000|2025-04-29 14:15:00|1788|1787.5|1789|1788.5|1789.5|1788.5|1787.5|1787|7734
1745936400000|2025-04-29 14:20:00|1789.5|1789|1790.5|1790|1791|1790.5|1789.5|1789|2237
1745936700000|2025-04-29 14:25:00|1791|1790.5|1791|1790.5|1791.5|1791|1790.5|1790|4851
1745937000000|2025-04-29 14:30:00|1790.5|1790|1789.5|1789|1791|1790.5|1788.5|1788|6282
1745937300000|2025-04-29 14:35:00|1789|1788.5|1788.5|1788|1789|1788.5|1788.5|1788|3850
1745937600000|2025-04-29 14:40:00|1789|1788.5|1789|1788.5|1789.5|1789|1789|1788.5|1761
1745937900000|2025-04-29 14:45:00|1789.5|1789|1789|1788.5|1789.5|1789|1789|1788.5|2183
1745938200000|2025-04-29 14:50:00|1789.5|1789|1788.5|1788|1789.5|1789|1788.5|1788|2602
1745938500000|2025-04-29 14:55:00|1788|1787.5|1788.5|1788|1788.5|1788|1788|1787.5|4744
1745938800000|2025-04-29 15:00:00|1789|1788.5|1790|1789.5|1791|1790.5|1789|1788.5|3642
1745939100000|2025-04-29 15:05:00|1789.5|1789|1789|1788.5|1789.5|1789|1788.5|1788|3810
1745939400000|2025-04-29 15:10:00|1788.5|1788|1788|1787.5|1788.5|1788|1788|1787.5|1899
1745939700000|2025-04-29 15:15:00|1787.5|1787|1787.5|1787|1787.5|1787|1787.5|1787|2356
1745940000000|2025-04-29 15:20:00|1787|1786.5|1787|1786.5|1787.5|1787|1786|1785.5|10129
1745940300000|2025-04-29 15:25:00|1787.5|1787|1788|1787.5|1788|1787.5|1787|1786.5|9334
1745996400000|2025-04-30 07:00:00|1792|1791|1792|1791|1794.5|1793|1789|1788|5594
1745996700000|2025-04-30 07:05:00|1792.5|1790.5|1789|1788|1793|1792|1788.5|1788|3314
1745997000000|2025-04-30 07:10:00|1788.5|1787.5|1789|1788|1789.5|1789|1787|1786.5|5234
1745997300000|2025-04-30 07:15:00|1788.5|1787|1791|1790|1792|1791|1787|1786|8454
1745997600000|2025-04-30 07:20:00|1791.5|1790.5|1789|1788|1791.5|1791|1788.5|1788|3290
1745997900000|2025-04-30 07:25:00|1788|1787.5|1788|1787|1789.5|1788.5|1787.5|1786.5|3352
1745998200000|2025-04-30 07:30:00|1788.5|1788|1791|1790.5|1791|1790.5|1788|1787.5|4127
1745998500000|2025-04-30 07:35:00|1791.5|1791|1794|1793.5|1794.5|1793.5|1790.5|1790|8555
1745998800000|2025-04-30 07:40:00|1794.5|1793|1794|1793.5|1796|1795|1793|1792.5|4381
1745999100000|2025-04-30 07:45:00|1793.5|1793|1793.5|1793|1795|1794|1791.5|1791|6494
1745999400000|2025-04-30 07:50:00|1793|1792.5|1792|1791|1793.5|1793|1791.5|1791|2581
1745999700000|2025-04-30 07:55:00|1791.5|1791.5|1793|1792.5|1793.5|1792.5|1791.5|1791|1746
1746000000000|2025-04-30 08:00:00|1793.5|1792|1793|1792.5|1793.5|1793|1791.5|1791|3243
1746000300000|2025-04-30 08:05:00|1792.5|1792|1792.5|1792|1793|1792|1792|1791.5|2708
1746000600000|2025-04-30 08:10:00|1791.5|1791|1791|1790|1792|1791|1790.5|1789.5|7157
1746000900000|2025-04-30 08:15:00|1791.5|1790.5|1790.5|1789.5|1791.5|1791|1790|1789.5|3705
1746001200000|2025-04-30 08:20:00|1790|1789|1789.5|1789|1790.5|1789|1789|1788.5|2693
1746001500000|2025-04-30 08:25:00|1789|1788.5|1789.5|1788.5|1789.5|1789|1787|1786.5|3302
1746001800000|2025-04-30 08:30:00|1790|1789.5|1790|1789.5|1790.5|1790|1789|1788.5|6429
1746002100000|2025-04-30 08:35:00|1789.5|1789|1789|1788.5|1789.5|1789|1788.5|1788|3260
1746002400000|2025-04-30 08:40:00|1788.5|1788|1790|1789.5|1790|1789.5|1788|1787.5|4214
1746002700000|2025-04-30 08:45:00|1791|1790|1791.5|1791|1792.5|1791.5|1790.5|1790|2586
1746003000000|2025-04-30 08:50:00|1792|1791.5|1792|1791|1793|1792.5|1791.5|1791|8390
1746003300000|2025-04-30 08:55:00|1791.5|1790.5|1791.5|1790.5|1791.5|1790.5|1790|1789.5|5392
1746003600000|2025-04-30 09:00:00|1792|1791|1792|1791|1793|1792.5|1791.5|1790.5|3480
1746003900000|2025-04-30 09:05:00|1792.5|1791.5|1793|1792.5|1793.5|1793|1792|1791.5|5035
1746004200000|2025-04-30 09:10:00|1792.5|1792|1792.5|1792|1793|1792.5|1792.5|1792|3184
1746004500000|2025-04-30 09:15:00|1792|1791.5|1793|1792.5|1793.5|1793|1792|1791|3787
1746004800000|2025-04-30 09:20:00|1793.5|1793|1791|1790.5|1793.5|1793|1791|1790.5|4520
1746005100000|2025-04-30 09:25:00|1790.5|1790|1790.5|1789.5|1790.5|1790|1790|1789.5|1253
1746005400000|2025-04-30 09:30:00|1791|1790|1790|1789.5|1791|1790.5|1790|1789.5|571
1746005700000|2025-04-30 09:35:00|1790.5|1790|1792|1791.5|1792|1791.5|1790.5|1789.5|1804
1746006000000|2025-04-30 09:40:00|1792.5|1792|1792|1791.5|1792.5|1792|1791.5|1791|1394
1746006300000|2025-04-30 09:45:00|1792.5|1792|1792|1791.5|1793|1792.5|1791.5|1791|7730
1746006600000|2025-04-30 09:50:00|1792.5|1792|1793|1792.5|1793|1792.5|1792|1791.5|2212
1746006900000|2025-04-30 09:55:00|1793.5|1792|1794|1793|1794|1793|1793.5|1792|1814
1746007200000|2025-04-30 10:00:00|1793.5|1793.5|1795|1794.5|1795|1794.5|1793|1792.5|6310
1746007500000|2025-04-30 10:05:00|1795.5|1794|1794|1793|1795.5|1794|1793.5|1793|3004
1746007800000|2025-04-30 10:10:00|1793.5|1793.5|1794|1793.5|1794|1793.5|1793.5|1793|1970
1746008100000|2025-04-30 10:15:00|1794.5|1794|1794|1793.5|1796|1795.5|1794|1793.5|2923
1746008400000|2025-04-30 10:20:00|1793.5|1793|1793.5|1792.5|1793.5|1793|1792.5|1791.5|5784
1746008700000|2025-04-30 10:25:00|1793|1792|1794|1793|1794|1793|1793|1792|3746
1746009000000|2025-04-30 10:30:00|1794.5|1793.5|1795|1794|1795.5|1795|1794.5|1793.5|4971
1746009300000|2025-04-30 10:35:00|1794.5|1793.5|1793.5|1793|1795|1793.5|1793.5|1793|3325
1746009600000|2025-04-30 10:40:00|1794|1793.5|1795.5|1795|1795.5|1795|1794|1793.5|2262
1746009900000|2025-04-30 10:45:00|1796|1795.5|1797|1796.5|1797|1796.5|1795.5|1795.5|3272
1746010200000|2025-04-30 10:50:00|1797.5|1797|1798|1797|1798|1797.5|1797|1796.5|4725
1746010500000|2025-04-30 10:55:00|1797.5|1797.5|1797.5|1797|1798|1797.5|1797.5|1797|1411
1746010800000|2025-04-30 11:00:00|1798|1797.5|1796.5|1796|1798.5|1798|1796.5|1796|2465
1746011100000|2025-04-30 11:05:00|1797|1795.5|1796.5|1796|1797|1796|1796.5|1795.5|6035
1746011400000|2025-04-30 11:10:00|1797|1796.5|1796|1795.5|1797|1796.5|1795.5|1794.5|1834
1746011700000|2025-04-30 11:15:00|1795.5|1795|1796|1795.5|1796|1795.5|1795|1794.5|1646
1746012000000|2025-04-30 11:20:00|1795.5|1795|1795.5|1795|1796|1795|1795|1794.5|2106
1746012300000|2025-04-30 11:25:00|1796|1795.5|1795.5|1795|1796|1795.5|1795|1794.5|2608
1746012600000|2025-04-30 11:30:00|1795|1794.5|1795.5|1795|1796|1795.5|1795|1794.5|2430
1746012900000|2025-04-30 11:35:00|1796|1795.5|1797|1796.5|1797|1796.5|1795.5|1795|406
1746013200000|2025-04-30 11:40:00|1796.5|1796|1797|1796.5|1797.5|1797|1796.5|1796|2181
1746013500000|2025-04-30 11:45:00|1796.5|1796|1796.5|1795.5|1796.5|1796|1795.5|1794.5|2728
1746013800000|2025-04-30 11:50:00|1796|1795|1796|1795.5|1796.5|1796|1795.5|1795|1189
1746014100000|2025-04-30 11:55:00|1795.5|1795|1795.5|1794.5|1795.5|1795|1795|1794.5|1682
1746014400000|2025-04-30 12:00:00|1795|1795|1795|1794|1795.5|1795|1794.5|1794|3473
1746014700000|2025-04-30 12:05:00|1794.5|1794.5|1794.5|1794|1795|1794.5|1794|1793.5|1730
1746015000000|2025-04-30 12:10:00|1795|1794.5|1795|1794.5|1795|1794.5|1794.5|1794|4427
1746015300000|2025-04-30 12:15:00|1794.5|1794|1796.5|1796|1797|1796.5|1794.5|1794|3402
1746015600000|2025-04-30 12:20:00|1796|1795.5|1796.5|1795.5|1797|1796.5|1796|1795|5275
1746015900000|2025-04-30 12:25:00|1796|1796|1797|1796|1797|1796.5|1796|1795.5|1091
1746016200000|2025-04-30 12:30:00|1798|1796.5|1797.5|1797|1798|1797|1796.5|1795.5|6899
1746016500000|2025-04-30 12:35:00|1797|1796.5|1796.5|1796|1797.5|1797|1796.5|1796|5549
1746016800000|2025-04-30 12:40:00|1797|1796.5|1795|1794.5|1797|1796.5|1795|1794.5|6255
1746017100000|2025-04-30 12:45:00|1794.5|1794|1796|1795.5|1796|1795.5|1794|1793.5|5127
1746017400000|2025-04-30 12:50:00|1796.5|1796|1796|1795|1796.5|1796|1795|1794.5|5594
1746017700000|2025-04-30 12:55:00|1795.5|1795.5|1796.5|1796|1796.5|1796|1795.5|1795|3751
1746018000000|2025-04-30 13:00:00|1797|1796.5|1798|1797.5|1798.5|1798|1797|1796.5|4805
1746018300000|2025-04-30 13:05:00|1798.5|1798|1801|1800|1801|1800.5|1798|1797.5|3310
1746018600000|2025-04-30 13:10:00|1801.5|1800.5|1802|1801.5|1803|1802|1800.5|1799.5|9270
1746018900000|2025-04-30 13:15:00|1801.5|1801|1800.5|1799.5|1802|1801.5|1800|1799.5|5317
1746019200000|2025-04-30 13:20:00|1800|1800|1802|1801|1802|1801.5|1800|1799.5|4576
1746019500000|2025-04-30 13:25:00|1801.5|1801.5|1802.5|1802|1803.5|1803|1801.5|1801|7604
1746019800000|2025-04-30 13:30:00|1803|1801.5|1798.5|1797.5|1804|1803|1797|1796.5|17963
1746020100000|2025-04-30 13:35:00|1799|1798|1800|1799|1801|1800|1799|1798|9592
1746020400000|2025-04-30 13:40:00|1800.5|1799.5|1797|1796|1800.5|1799.5|1796.5|1796|7963
1746020700000|2025-04-30 13:45:00|1796.5|1795.5|1795.5|1794.5|1797|1796.5|1794.5|1794|5300
1746021000000|2025-04-30 13:50:00|1796|1795|1792.5|1791.5|1797|1796.5|1792|1791.5|12944
1746021300000|2025-04-30 13:55:00|1793|1792|1793.5|1792.5|1794|1793.5|1791.5|1791|10513
1746021600000|2025-04-30 14:00:00|1794|1793|1796|1795|1796.5|1795.5|1793|1792|7991
1746021900000|2025-04-30 14:05:00|1796.5|1795.5|1796|1795.5|1797|1796.5|1795.5|1795|5282
1746022200000|2025-04-30 14:10:00|1796.5|1795|1794|1793.5|1797|1796|1793.5|1793|6372
1746022500000|2025-04-30 14:15:00|1793.5|1793|1794.5|1794|1794.5|1794|1793|1792|7325
1746022800000|2025-04-30 14:20:00|1795|1793.5|1795.5|1795|1796|1795.5|1795|1793.5|2999
1746023100000|2025-04-30 14:25:00|1796|1794.5|1797|1796.5|1797|1796.5|1795.5|1794.5|8284
1746023400000|2025-04-30 14:30:00|1796.5|1796|1797.5|1796.5|1798|1797|1796.5|1796|4561
1746023700000|2025-04-30 14:35:00|1798|1797|1799.5|1799|1800|1799|1798|1796.5|9910
1746024000000|2025-04-30 14:40:00|1799|1798.5|1799.5|1799|1801|1800|1799|1798.5|5124
1746024300000|2025-04-30 14:45:00|1799|1798.5|1800|1799.5|1800|1799.5|1798.5|1798|5988
1746024600000|2025-04-30 14:50:00|1799.5|1799|1800.5|1799.5|1800.5|1800|1799.5|1799|5580
1746024900000|2025-04-30 14:55:00|1801|1800|1802|1801|1802.5|1802|1801|1800|8130
1746025200000|2025-04-30 15:00:00|1802.5|1801.5|1803|1802.5|1804|1803|1802|1801|6893
1746025500000|2025-04-30 15:05:00|1803.5|1803|1804|1803.5|1804|1803.5|1803|1802.5|1384
1746025800000|2025-04-30 15:10:00|1804.5|1804|1807|1806|1807|1806|1804|1803.5|5288
1746026100000|2025-04-30 15:15:00|1806.5|1806.5|1809.5|1809|1809.5|1809|1806|1805.5|10137
1746026400000|2025-04-30 15:20:00|1809|1808.5|1812.5|1812|1815|1814|1809|1808.5|33277
1746026700000|2025-04-30 15:25:00|1813|1812.5|1814.5|1813.5|1815|1814.5|1813|1812.5|16213
1746169200000|2025-05-02 07:00:00|1822|1819.5|1819.5|1818.5|1826.5|1825|1814.5|1813.5|15787
1746169500000|2025-05-02 07:05:00|1817.5|1816.5|1806|1805|1817.5|1816.5|1803.5|1802.5|21506
1746169800000|2025-05-02 07:10:00|1806.5|1805.5|1807|1806|1807.5|1807|1799.5|1799|10937
1746170100000|2025-05-02 07:15:00|1806.5|1806.5|1803|1802.5|1807|1806.5|1802.5|1801.5|12431
1746170400000|2025-05-02 07:20:00|1803.5|1802|1799|1798.5|1803.5|1802|1799|1798|10066
1746170700000|2025-05-02 07:25:00|1801|1798|1806|1805|1806.5|1806|1800.5|1798|7395
1746171000000|2025-05-02 07:30:00|1805|1804|1803|1802|1805.5|1804.5|1802.5|1802|7511
1746171300000|2025-05-02 07:35:00|1803.5|1802.5|1804|1803|1804|1803|1802.5|1802|4127
1746171600000|2025-05-02 07:40:00|1803|1802|1805|1804|1805|1804|1802|1801.5|1911
1746171900000|2025-05-02 07:45:00|1804|1803.5|1804.5|1803.5|1805.5|1804.5|1803.5|1803|3785
1746172200000|2025-05-02 07:50:00|1804|1804|1806.5|1806|1807|1806|1803.5|1803|3975
1746172500000|2025-05-02 07:55:00|1808|1807|1807.5|1806.5|1810|1809|1806.5|1806|1353
1746172800000|2025-05-02 08:00:00|1808|1807|1806|1805.5|1808.5|1808|1806|1805.5|5186
1746173100000|2025-05-02 08:05:00|1806.5|1805|1804.5|1804|1806.5|1805|1804|1803.5|7006
1746173400000|2025-05-02 08:10:00|1805|1803.5|1806|1805|1806|1805|1805|1803.5|3754
1746173700000|2025-05-02 08:15:00|1805.5|1805.5|1809|1808|1810|1809|1805.5|1805|7150
1746174000000|2025-05-02 08:20:00|1809.5|1808.5|1805|1804.5|1810.5|1809.5|1805|1804.5|5019
1746174300000|2025-05-02 08:25:00|1804|1803.5|1807.5|1807|1807.5|1807|1804|1803|5378
1746174600000|2025-05-02 08:30:00|1808|1807.5|1807.5|1807|1808.5|1808|1807.5|1806.5|4729
1746174900000|2025-05-02 08:35:00|1808|1806.5|1807.5|1806.5|1808|1807|1807|1806|1094
1746175200000|2025-05-02 08:40:00|1808|1807|1808|1807|1808|1807.5|1806.5|1805.5|5343
1746175500000|2025-05-02 08:45:00|1808.5|1807.5|1809.5|1809|1810|1809|1808.5|1807.5|4562
1746175800000|2025-05-02 08:50:00|1809|1808.5|1810.5|1810|1811|1810.5|1808.5|1808|6230
1746176100000|2025-05-02 08:55:00|1811|1809.5|1809|1808|1811|1810|1808|1807.5|5722
1746176400000|2025-05-02 09:00:00|1808.5|1808.5|1808|1807.5|1809|1808.5|1808|1807.5|2468
1746176700000|2025-05-02 09:05:00|1808.5|1807|1809|1808.5|1809.5|1809|1807.5|1807|1530
1746177000000|2025-05-02 09:10:00|1808.5|1808|1809.5|1809|1809.5|1809|1808|1807|3399
1746177300000|2025-05-02 09:15:00|1809|1808.5|1809.5|1809|1810|1809.5|1808|1807.5|5704
1746177600000|2025-05-02 09:20:00|1810|1809.5|1808.5|1807.5|1811|1810|1808|1807.5|4868
1746177900000|2025-05-02 09:25:00|1809|1808.5|1809|1808.5|1809|1808.5|1808.5|1808|3836
1746178200000|2025-05-02 09:30:00|1809.5|1808|1804.5|1804|1809.5|1808|1804.5|1803.5|5569
1746178500000|2025-05-02 09:35:00|1805|1804.5|1807|1806.5|1807|1806.5|1805|1804.5|5590
1746178800000|2025-05-02 09:40:00|1806.5|1806|1807.5|1807|1808|1807.5|1806|1805.5|3581
1746179100000|2025-05-02 09:45:00|1808|1806.5|1807.5|1807|1808|1807.5|1806.5|1806|2692
1746179400000|2025-05-02 09:50:00|1807|1806.5|1808.5|1808|1810|1809.5|1807|1806.5|9803
1746179700000|2025-05-02 09:55:00|1808|1807.5|1807.5|1807|1808.5|1808|1807.5|1807|5294
1746180000000|2025-05-02 10:00:00|1808|1806.5|1808.5|1807.5|1808.5|1807.5|1807|1806.5|4656
1746180300000|2025-05-02 10:05:00|1808|1808|1810.5|1810|1810.5|1810|1808|1808|5379
1746180600000|2025-05-02 10:10:00|1811|1810.5|1811|1810.5|1811.5|1811|1810|1809.5|4333
1746180900000|2025-05-02 10:15:00|1811.5|1811|1810.5|1809.5|1811.5|1811|1810|1809.5|9288
1746181200000|2025-05-02 10:20:00|1810|1809|1808|1807.5|1810|1809|1807|1806.5|3890
1746181500000|2025-05-02 10:25:00|1807.5|1807|1807.5|1807|1807.5|1807|1806.5|1806|1267
1746181800000|2025-05-02 10:30:00|1807|1806.5|1807.5|1807|1807.5|1807|1806.5|1806|9908
1746182100000|2025-05-02 10:35:00|1807|1806.5|1808|1807.5|1808|1807.5|1807|1806|3353
1746182400000|2025-05-02 10:40:00|1808.5|1808|1807.5|1807|1809|1808|1807.5|1806.5|3490
1746182700000|2025-05-02 10:45:00|1807|1806.5|1805|1804.5|1807|1806.5|1805|1804.5|4065
1746183000000|2025-05-02 10:50:00|1804.5|1804|1804.5|1804|1804.5|1804.5|1804.5|1804|2346
1746183300000|2025-05-02 10:55:00|1804|1803.5|1804.5|1804|1806|1805|1804|1803.5|6512
1746183600000|2025-05-02 11:00:00|1805|1803.5|1805|1804|1805.5|1805|1805|1803.5|1370
1746183900000|2025-05-02 11:05:00|1805.5|1804.5|1806.5|1806|1806.5|1806|1805|1804.5|395
1746184200000|2025-05-02 11:10:00|1807|1805.5|1806|1805.5|1807|1806.5|1805.5|1805|2704
1746184500000|2025-05-02 11:15:00|1807.5|1807|1808|1807.5|1808|1807.5|1806.5|1806|4836
1746184800000|2025-05-02 11:20:00|1807.5|1807|1809|1808.5|1809|1808.5|1807.5|1807|2823
1746185100000|2025-05-02 11:25:00|1809.5|1809|1811|1810|1811|1810.5|1809.5|1809|4471
1746185400000|2025-05-02 11:30:00|1810.5|1810.5|1809|1808|1811|1810.5|1809|1808|3515
1746185700000|2025-05-02 11:35:00|1808.5|1807.5|1809.5|1808.5|1809.5|1809|1808|1807.5|2731
1746186000000|2025-05-02 11:40:00|1810.5|1809|1811|1810.5|1811|1810.5|1810.5|1809|2145
1746186300000|2025-05-02 11:45:00|1811.5|1811|1811.5|1811|1811.5|1811|1811|1810.5|3308
1746186600000|2025-05-02 11:50:00|1812.5|1812|1813|1812|1813|1812.5|1812|1811.5|3367
1746186900000|2025-05-02 11:55:00|1812.5|1812.5|1811.5|1811|1812.5|1812.5|1811.5|1811|1281
1746187200000|2025-05-02 12:00:00|1812|1811.5|1813|1812.5|1814|1813|1812|1811|1749
1746187500000|2025-05-02 12:05:00|1812.5|1812|1812|1811.5|1812.5|1812|1812|1811|1959
1746187800000|2025-05-02 12:10:00|1811.5|1811|1811|1810.5|1811.5|1811|1810.5|1809.5|1747
1746188100000|2025-05-02 12:15:00|1810.5|1810|1810.5|1810|1811.5|1811|1810.5|1810|3117
1746188400000|2025-05-02 12:20:00|1811|1810.5|1811.5|1811|1812.5|1812|1810.5|1810|4762
1746188700000|2025-05-02 12:25:00|1812|1811.5|1810.5|1810|1812|1811.5|1810.5|1809.5|2897
1746189000000|2025-05-02 12:30:00|1811.5|1809.5|1809.5|1809|1812|1811|1808.5|1808|19793
1746189300000|2025-05-02 12:35:00|1810|1809.5|1810|1809|1810.5|1810|1809|1808.5|6007
1746189600000|2025-05-02 12:40:00|1809.5|1808.5|1810.5|1810|1810.5|1810|1809|1808.5|1831
1746189900000|2025-05-02 12:45:00|1809.5|1809|1808|1807|1809.5|1809|1807|1806.5|5869
1746190200000|2025-05-02 12:50:00|1807.5|1806.5|1805.5|1804.5|1807.5|1806.5|1805|1804.5|6677
1746190500000|2025-05-02 12:55:00|1805|1805|1802|1801.5|1805.5|1805|1802|1801.5|5540
1746190800000|2025-05-02 13:00:00|1802.5|1802|1803|1802|1803.5|1802.5|1801.5|1801|2849
1746191100000|2025-05-02 13:05:00|1802|1801.5|1802.5|1801.5|1803|1802.5|1801.5|1801|1656
1746191400000|2025-05-02 13:10:00|1803|1802|1803|1802|1803|1802.5|1802|1801.5|2972
1746191700000|2025-05-02 13:15:00|1803.5|1802.5|1805|1804.5|1805|1804.5|1803|1802.5|3989
1746192000000|2025-05-02 13:20:00|1804.5|1804|1803.5|1802.5|1804.5|1804.5|1803|1802.5|1561
1746192300000|2025-05-02 13:25:00|1804|1803|1804|1803.5|1806|1805.5|1803.5|1802.5|2251
1746192600000|2025-05-02 13:30:00|1803.5|1803|1801|1800.5|1803.5|1803|1800.5|1800|6341
1746192900000|2025-05-02 13:35:00|1800|1799|1799|1798.5|1800.5|1800|1798.5|1798|13811
1746193200000|2025-05-02 13:40:00|1799.5|1799|1801|1800.5|1801|1800.5|1799|1798.5|4958
1746193500000|2025-05-02 13:45:00|1800.5|1800|1802|1801.5|1802.5|1802|1800.5|1799.5|4784
1746193800000|2025-05-02 13:50:00|1801.5|1801|1797|1796.5|1801.5|1801|1797|1796|10228
1746194100000|2025-05-02 13:55:00|1797.5|1797|1799|1798.5|1799|1798.5|1797.5|1797|2899
1746194400000|2025-05-02 14:00:00|1798.5|1798|1799.5|1799|1801.5|1801|1798.5|1798|3791
1746194700000|2025-05-02 14:05:00|1800|1799.5|1798.5|1798|1800.5|1799.5|1798|1797.5|2059
1746195000000|2025-05-02 14:10:00|1798|1797.5|1799|1798.5|1799|1798.5|1798|1797.5|2069
1746195300000|2025-05-02 14:15:00|1798.5|1798|1802|1801|1802|1801.5|1798|1797|3917
1746195600000|2025-05-02 14:20:00|1801.5|1801.5|1803.5|1803|1803.5|1803|1801.5|1801|3262
1746195900000|2025-05-02 14:25:00|1803|1802.5|1804.5|1803.5|1804.5|1804|1802.5|1802|5828
1746196200000|2025-05-02 14:30:00|1805|1804|1806|1805.5|1806|1805.5|1805|1804|4943
1746196500000|2025-05-02 14:35:00|1805.5|1805|1807|1806.5|1807|1806.5|1805.5|1805|4157
1746196800000|2025-05-02 14:40:00|1806.5|1806|1808.5|1808|1809|1808.5|1806.5|1806|4737
1746197100000|2025-05-02 14:45:00|1809|1808.5|1809.5|1809|1810|1809.5|1809|1808.5|1462
1746197400000|2025-05-02 14:50:00|1810|1809.5|1810.5|1810|1810.5|1810|1810|1809|4400
1746197700000|2025-05-02 14:55:00|1811|1810.5|1810|1809.5|1811|1810.5|1809.5|1809|4112
1746198000000|2025-05-02 15:00:00|1809|1808.5|1807|1806|1809.5|1809|1806.5|1806|4139
1746198300000|2025-05-02 15:05:00|1806.5|1805|1804|1803.5|1806.5|1805|1803|1802.5|5198
1746198600000|2025-05-02 15:10:00|1804.5|1804|1805|1804.5|1805|1804.5|1803.5|1803|3601
1746198900000|2025-05-02 15:15:00|1805.5|1805|1808|1807.5|1808|1807.5|1805|1804.5|6638
1746199200000|2025-05-02 15:20:00|1808.5|1808|1806.5|1806|1808.5|1808|1805.5|1805|9394
1746199500000|2025-05-02 15:25:00|1806|1805.5|1808|1807|1808|1807.5|1805|1804.5|15602
1746428400000|2025-05-05 07:00:00|1814.5|1809|1813.5|1812.5|1816|1815|1812.5|1809|4286
1746428700000|2025-05-05 07:05:00|1812.5|1811.5|1810.5|1809.5|1813|1812.5|1810.5|1809.5|9287
1746429000000|2025-05-05 07:10:00|1811.5|1810.5|1809.5|1808.5|1811.5|1811|1808.5|1807.5|8175
1746429300000|2025-05-05 07:15:00|1810|1809.5|1811|1810|1811|1810.5|1808.5|1808|6447
1746429600000|2025-05-05 07:20:00|1810.5|1810.5|1809|1808|1811|1810.5|1808.5|1808|2779
1746429900000|2025-05-05 07:25:00|1808.5|1807.5|1807|1806.5|1808.5|1807.5|1806|1805.5|3954
1746430200000|2025-05-05 07:30:00|1807.5|1807|1811|1810|1811|1810.5|1806.5|1806|10726
1746430500000|2025-05-05 07:35:00|1810|1809.5|1813|1812.5|1813|1812.5|1809|1808|22357
1746430800000|2025-05-05 07:40:00|1812.5|1812|1813.5|1813|1815|1814.5|1812|1811.5|8919
1746431100000|2025-05-05 07:45:00|1813|1812.5|1811.5|1811|1813|1812.5|1810.5|1810|21551
1746431400000|2025-05-05 07:50:00|1812|1810.5|1811.5|1810.5|1812|1811|1811|1810.5|1520
1746431700000|2025-05-05 07:55:00|1812|1811|1812|1811|1812.5|1811.5|1812|1810.5|1544
1746432000000|2025-05-05 08:00:00|1812.5|1811.5|1810|1809.5|1812.5|1812|1810|1809.5|3485
1746432300000|2025-05-05 08:05:00|1811|1810.5|1809.5|1808.5|1811|1810.5|1809|1808.5|1101
1746432600000|2025-05-05 08:10:00|1809|1809|1807.5|1806.5|1809|1809|1806.5|1806|3284
1746432900000|2025-05-05 08:15:00|1808|1807|1809|1808|1809|1808.5|1807|1806.5|1281
1746433200000|2025-05-05 08:20:00||1808.5||1808.5||1808.5||1808|280
1746433500000|2025-05-05 08:25:00|1808.5|1808|1808|1807.5|1809|1808.5|1807.5|1807|1365
1746433800000|2025-05-05 08:30:00|1808.5|1808|1808|1807.5|1808.5|1808|1807|1806|6631
1746434100000|2025-05-05 08:35:00|1808.5|1808|1808|1807|1809|1808.5|1807|1806.5|4830
1746434400000|2025-05-05 08:40:00|1807.5|1807.5|1809|1808|1809|1808|1807.5|1807|1331
1746434700000|2025-05-05 08:45:00|1808.5|1808.5|1809.5|1809|1809.5|1809|1808.5|1808|2430
1746435000000|2025-05-05 08:50:00|1809|1808.5|1807|1806.5|1809|1808.5|1807|1806.5|3634
1746435300000|2025-05-05 08:55:00|1807.5|1807|1809|1808|1809|1808.5|1807.5|1807|2566
1746435600000|2025-05-05 09:00:00|1809.5|1808.5|1809.5|1809|1810|1809.5|1809.5|1808|4876
1746435900000|2025-05-05 09:05:00|1809|1808.5|1811.5|1810.5|1812|1811|1808.5|1808|4257
1746436200000|2025-05-05 09:10:00|1811|1810|1811|1810.5|1811.5|1810.5|1810.5|1810|2676
1746436500000|2025-05-05 09:15:00|1810.5|1810|1813|1812|1813|1812.5|1810.5|1809.5|2152
1746436800000|2025-05-05 09:20:00|1812.5|1812.5|1813|1812|1813.5|1813|1812.5|1812|4536
1746437100000|2025-05-05 09:25:00|1812.5|1812.5|1814|1813|1814|1813|1812|1811.5|2464
1746437400000|2025-05-05 09:30:00|1813.5|1813.5|1813.5|1813|1813.5|1813.5|1812.5|1812|4935
1746437700000|2025-05-05 09:35:00|1813|1812.5|1812.5|1812|1813|1812.5|1812|1811.5|4984
1746438000000|2025-05-05 09:40:00|1813|1812.5|1813.5|1813|1813.5|1813|1813|1812.5|2065
1746438300000|2025-05-05 09:45:00|1813|1812.5|1811|1810.5|1813.5|1813|1811|1810.5|8236
1746438600000|2025-05-05 09:50:00|1811.5|1811|1813|1812.5|1813.5|1813|1811|1810.5|9789
1746438900000|2025-05-05 09:55:00|1813.5|1813|1814|1813.5|1814.5|1814|1813|1813|7415
1746439200000|2025-05-05 10:00:00|1813.5|1813|1814|1813.5|1814.5|1814|1813.5|1813|2321
1746439500000|2025-05-05 10:05:00|1814.5|1814|1815|1814|1815|1814|1814|1814|4064
1746439800000|2025-05-05 10:10:00|1814.5|1814.5|1814|1813.5|1814.5|1814.5|1813.5|1813|4183
1746440100000|2025-05-05 10:15:00|1813.5|1813|1814.5|1814|1814.5|1814|1813.5|1813|3450
1746440400000|2025-05-05 10:20:00|1815||1814.5||1815||1814.5||2053
1746440700000|2025-05-05 10:25:00|1814|1813.5|1813.5|1813|1814|1813.5|1813|1812.5|1467
1746441000000|2025-05-05 10:30:00|1814|1813.5|1814|1813|1814|1813.5|1813.5|1813|4408
1746441300000|2025-05-05 10:35:00|1813.5|1812.5|1814.5|1814|1815|1814|1813|1812.5|4791
1746441600000|2025-05-05 10:40:00|1815||1814.5||1815||1814.5||1319
1746441900000|2025-05-05 10:45:00|1815|1814.5|1815|1814|1815|1814.5|1814.5|1814|1197
1746442200000|2025-05-05 10:50:00|1814.5|1814.5|1814.5|1814|1815|1814.5|1814.5|1814|1548
1746442500000|2025-05-05 10:55:00|1815|1814.5|1814|1813.5|1815|1814.5|1814|1813.5|14757
1746442800000|2025-05-05 11:00:00|1814.5|1814|1814|1813.5|1815|1814|1814|1813.5|1762
1746443100000|2025-05-05 11:05:00|1813|1812.5|1813.5|1812.5|1813.5|1813|1813|1812.5|447
1746443400000|2025-05-05 11:10:00|1813|1812|1813.5|1813|1814|1813.5|1812.5|1812|6408
1746443700000|2025-05-05 11:15:00|1814|1813.5|1813|1812|1814|1813.5|1812.5|1812|1247
1746444000000|2025-05-05 11:20:00|1812.5|1812.5|1812.5|1812|1813|1812.5|1812.5|1811.5|1602
1746444300000|2025-05-05 11:25:00|1813|1811.5|1812|1811.5|1813|1811.5|1812|1811|1371
1746444600000|2025-05-05 11:30:00|1812.5||1812||1812.5||1812||1941
1746444900000|2025-05-05 11:35:00|1812.5|1812|1812|1811.5|1813|1812|1812|1811.5|1764
1746445200000|2025-05-05 11:40:00|1812.5|1811|1813|1812.5|1813|1812.5|1812.5|1811|934
1746445500000|2025-05-05 11:45:00|1813.5|1813|1814|1813.5|1814|1813.5|1813.5|1813|1437
1746445800000|2025-05-05 11:50:00|1814.5||1814||1814.5||1814||761
1746446100000|2025-05-05 11:55:00|1813.5|1813|1814.5|1814|1814.5|1814|1813.5|1813|2007
1746446400000|2025-05-05 12:00:00|1814|1813.5|1813|1812|1814|1813.5|1812.5|1812|4710
1746446700000|2025-05-05 12:05:00|1812.5|1812.5|1813.5|1813|1813.5|1813|1812.5|1812|1353
1746447000000|2025-05-05 12:10:00|1813|1812.5|1814|1813|1814|1813|1813|1812.5|957
1746447300000|2025-05-05 12:15:00|1813.5|1812.5|1812.5|1812|1813.5|1812.5|1812.5|1812|1862
1746447600000|2025-05-05 12:20:00|1812|1811.5|1812|1811|1812|1811.5|1811.5|1811|2166
1746447900000|2025-05-05 12:25:00|1811.5||1812||1812||1811.5||2653
1746448200000|2025-05-05 12:30:00|1812.5|1811.5|1813|1812|1813|1812.5|1812.5|1811|363
1746448500000|2025-05-05 12:35:00|1812.5|1812.5|1813.5|1812.5|1813.5|1813|1812.5|1812|401
1746448800000|2025-05-05 12:40:00|1813|1813|1813.5|1813|1813.5|1813|1813|1812.5|1420
1746449100000|2025-05-05 12:45:00|1813|1812.5|1813|1812.5|1813.5|1812.5|1813|1812|3066
1746449400000|2025-05-05 12:50:00|1813.5|1813|1814|1813.5|1814|1813.5|1813|1812.5|2289
1746449700000|2025-05-05 12:55:00|1814.5|1814|1814.5|1814|1814.5|1814|1814|1813.5|1179
1746450000000|2025-05-05 13:00:00|1814|1813.5|1814|1813|1814.5|1814|1813.5|1813|3267
1746450300000|2025-05-05 13:05:00|1813.5|1813.5|1814|1813.5|1814|1813.5|1813.5|1813.5|1574
1746450600000|2025-05-05 13:10:00|1813.5|1813|1813.5|1813|1814|1813.5|1813.5|1813|1835
1746450900000|2025-05-05 13:15:00|1814|1813.5|1815|1814.5|1815|1814.5|1813.5|1813.5|2093
1746451200000|2025-05-05 13:20:00|1814.5|1814|1815.5|1815|1816|1815.5|1814.5|1814|5013
1746451500000|2025-05-05 13:25:00|1816|1815.5|1818.5|1818|1819|1818.5|1815.5|1815|1480
1746451800000|2025-05-05 13:30:00|1819|1818.5|1817|1816.5|1819.5|1819|1817|1816.5|2671
1746452100000|2025-05-05 13:35:00|1816.5|1816|1817.5|1816.5|1817.5|1816.5|1815|1814.5|3878
1746452400000|2025-05-05 13:40:00|1817|1817|1817.5|1817|1818|1817|1817|1816.5|2467
1746452700000|2025-05-05 13:45:00|1817|1816.5|1817|1816.5|1817.5|1816.5|1816.5|1816|1897
1746453000000|2025-05-05 13:50:00|1817.5|1817|1816|1815|1817.5|1817|1815.5|1815|5230
1746453300000|2025-05-05 13:55:00|1815.5|1815.5|1816|1815.5|1816.5|1816|1815.5|1815|2951
1746453600000|2025-05-05 14:00:00|1817|1816.5|1817|1816|1817|1816.5|1816|1815.5|2355
1746453900000|2025-05-05 14:05:00|1816.5|1815.5|1816.5|1816|1816.5|1816|1816|1815.5|372
1746454200000|2025-05-05 14:10:00|1817|1816.5|1816.5|1815.5|1817.5|1817|1816|1815.5|4620
1746454500000|2025-05-05 14:15:00|1816|1815|1816|1815.5|1816|1815.5|1815.5|1815|1904
1746454800000|2025-05-05 14:20:00|1815.5|1815|1815.5|1815|1816|1815|1814.5|1814|5099
1746455100000|2025-05-05 14:25:00|1815|1814.5|1814|1813.5|1815.5|1815|1814|1813.5|3214
1746455400000|2025-05-05 14:30:00|1813.5|1813|1815|1814|1815|1814.5|1813.5|1813|2318
1746455700000|2025-05-05 14:35:00|1815.5|1814.5|1815.5|1815|1816|1815.5|1815.5|1814.5|2154
1746456000000|2025-05-05 14:40:00|1816|1815.5|1816|1815.5|1816.5|1815.5|1815.5|1815|1926
1746456300000|2025-05-05 14:45:00|1816.5|1816|1816.5|1816|1817|1816.5|1816.5|1816|2475
1746456600000|2025-05-05 14:50:00|1817|1816.5|1816.5|1816|1817.5|1817|1816.5|1816|2911
1746456900000|2025-05-05 14:55:00|||||||||3268
1746457200000|2025-05-05 15:00:00|1817|1816.5|1816.5|1816|1817|1816.5|1816.5|1816|531
1746457500000|2025-05-05 15:05:00|1816|1815.5|1816.5|1815.5|1816.5|1815.5|1814.5|1814|6475
1746457800000|2025-05-05 15:10:00|1816|1816|1818.5|1817.5|1818.5|1818|1816|1815.5|5817
1746458100000|2025-05-05 15:15:00|1819|1818|1818|1817.5|1819|1818.5|1817.5|1817|11095
1746458400000|2025-05-05 15:20:00|1817.5|1817|1818.5|1818|1818.5|1818|1817.5|1817|9294
1746458700000|2025-05-05 15:25:00|1818|1817.5|1817.5|1817|1818|1817.5|1817.5|1817|9982
1746514800000|2025-05-06 07:00:00|1820|1817.5|1827.5|1826|1830|1828.5|1819.5|1817|8031
1746515100000|2025-05-06 07:05:00|1828|1826.5|1823|1822|1828|1826.5|1821|1820|9239
1746515400000|2025-05-06 07:10:00|1822.5|1822.5|1822|1821|1824|1823|1821|1820|6172
1746515700000|2025-05-06 07:15:00|1823.5|1821.5|1823.5|1822.5|1824.5|1823.5|1822.5|1821.5|2335
1746516000000|2025-05-06 07:20:00|1823|1822|1824.5|1824|1824.5|1824|1822.5|1821.5|3580
1746516300000|2025-05-06 07:25:00|1824|1823.5|1824.5|1823.5|1825.5|1824.5|1824|1823|3794
1746516600000|2025-05-06 07:30:00|1825|1824|1826.5|1826|1827|1826.5|1824.5|1823.5|4333
1746516900000|2025-05-06 07:35:00|1827|1825.5|1829|1828|1829.5|1829|1826.5|1825.5|4664
1746517200000|2025-05-06 07:40:00|1828.5|1828.5|1828|1827|1829.5|1829|1827.5|1827|2583
1746517500000|2025-05-06 07:45:00|1827.5|1827.5|1825|1824.5|1829|1828|1825|1824.5|1605
1746517800000|2025-05-06 07:50:00|1825.5|1825|1826|1825|1826|1825.5|1825|1824.5|3059
1746518100000|2025-05-06 07:55:00|1826.5|1825.5|1826|1825|1827.5|1827|1825.5|1825|2890
1746518400000|2025-05-06 08:00:00|1825.5|1825.5|1826|1825.5|1827|1826.5|1825|1824.5|1658
1746518700000|2025-05-06 08:05:00|1826.5|1826|1826|1825|1828.5|1828|1825|1824.5|4800
1746519000000|2025-05-06 08:10:00|1826.5|1825.5|1825|1824.5|1826.5|1826|1825|1824.5|3284
1746519300000|2025-05-06 08:15:00|1825.5|1825|1826.5|1825.5|1826.5|1826|1825.5|1824.5|4068
1746519600000|2025-05-06 08:20:00|1827|1826|1825|1824.5|1827|1826.5|1825|1824.5|2842
1746519900000|2025-05-06 08:25:00|1824.5|1824|1823.5|1822.5|1826|1825|1823|1822.5|2928
1746520200000|2025-05-06 08:30:00|1823|1822|1823|1822|1823|1822.5|1822|1821|3509
1746520500000|2025-05-06 08:35:00|1822.5|1822.5|1823.5|1823|1824.5|1824|1822.5|1822|2154
1746520800000|2025-05-06 08:40:00|1824|1823.5|1825.5|1824.5|1826.5|1826|1824|1823.5|3290
1746521100000|2025-05-06 08:45:00|1825|1825|1826.5|1825.5|1826.5|1826|1825|1825|1560
1746521400000|2025-05-06 08:50:00|1827|1826|1827|1826.5|1828.5|1827.5|1826.5|1825.5|5661
1746521700000|2025-05-06 08:55:00|1827.5|1827|1827|1826|1827.5|1827|1826|1825.5|3958
1746522000000|2025-05-06 09:00:00|1826.5|1825.5|1823.5|1822.5|1826.5|1825.5|1822.5|1822|7547
1746522300000|2025-05-06 09:05:00|1824|1823|1825|1824.5|1825|1824.5|1824|1823|4361
1746522600000|2025-05-06 09:10:00|1825.5|1825|1824|1823|1825.5|1825|1823.5|1823|5268
1746522900000|2025-05-06 09:15:00|1823.5|1823.5|1826|1825.5|1826|1825.5|1823.5|1823|3782
1746523200000|2025-05-06 09:20:00|1826.5|1826|1825.5|1825|1827|1826.5|1825.5|1825|825
1746523500000|2025-05-06 09:25:00|1825|1824.5|1826|1825.5|1826|1825.5|1825|1824.5|5309
1746523800000|2025-05-06 09:30:00|1825.5|1825|1826.5|1826|1826.5|1826|1824.5|1824|10819
1746524100000|2025-05-06 09:35:00|1827|1826.5|1825.5|1825|1827|1826.5|1825.5|1825|2200
1746524400000|2025-05-06 09:40:00|1826|1825.5|1825|1824.5|1827.5|1827|1824.5|1824|1763
1746524700000|2025-05-06 09:45:00|1825.5|1825|1825|1824.5|1825.5|1825|1824.5|1824|3352
1746525000000|2025-05-06 09:50:00|1824.5|1824|1826.5|1826|1826.5|1826|1824.5|1824|3284
1746525300000|2025-05-06 09:55:00|1827|1825.5|1826.5|1826|1827.5|1827|1826.5|1825.5|6244
1746525600000|2025-05-06 10:00:00|1826|1825.5|1825.5|1824.5|1826|1825.5|1825|1824.5|8821
1746525900000|2025-05-06 10:05:00|1825|1825|1824|1823.5|1825.5|1825|1824|1823.5|3781
1746526200000|2025-05-06 10:10:00|1823.5|1823|1823|1822.5|1823.5|1823|1823|1822.5|1577
1746526500000|2025-05-06 10:15:00|1823.5|1823|1823.5|1823|1824|1823.5|1823.5|1823|1860
1746526800000|2025-05-06 10:20:00|1823|1822.5|1823.5|1823|1824|1823.5|1823|1822.5|2555
1746527100000|2025-05-06 10:25:00|1823|1822.5|1823|1822.5|1823|1822.5|1823|1822.5|2023
1746527400000|2025-05-06 10:30:00|1823.5|1823|1825|1824.5|1825.5|1825|1823.5|1823|1159
1746527700000|2025-05-06 10:35:00|1825.5|1825|1826|1825.5|1826|1825.5|1825|1824.5|881
1746528000000|2025-05-06 10:40:00|1825.5|1825|1826|1825.5|1826.5|1826|1825.5|1825|1939
1746528300000|2025-05-06 10:45:00|1825.5|1825|1826.5|1826|1827|1826.5|1825.5|1825|2424
1746528600000|2025-05-06 10:50:00|1826|1825.5|1827|1826.5|1827.5|1827|1826|1825.5|2220
1746528900000|2025-05-06 10:55:00|1827.5|1827|1827|1826.5|1827.5|1827|1826.5|1826|6127
1746529200000|2025-05-06 11:00:00|1827.5|1827|1828|1827|1828|1827.5|1827|1826.5|3874
1746529500000|2025-05-06 11:05:00|1828.5|1827.5|1829|1828.5|1829|1828.5|1828.5|1827|1754
1746529800000|2025-05-06 11:10:00|1829.5|1829|1828.5|1828|1829.5|1829|1828.5|1828|6371
1746530100000|2025-05-06 11:15:00|1829|1827.5|1828.5|1828|1829|1828|1828|1827|1438
1746530400000|2025-05-06 11:20:00|1828|1827.5|1829.5|1829|1831|1830.5|1827.5|1827|16347
1746530700000|2025-05-06 11:25:00|1830|1829.5|1830|1829|1830|1829.5|1829.5|1829|2126
1746531000000|2025-05-06 11:30:00|1829.5|1828.5|1828.5|1827.5|1829.5|1828.5|1828.5|1827.5|7047
1746531300000|2025-05-06 11:35:00|1829|1828|1830|1829|1830|1829|1828.5|1828|3182
1746531600000|2025-05-06 11:40:00|1829.5|1829.5|1830|1829|1830|1829.5|1829|1828.5|2007
1746531900000|2025-05-06 11:45:00|1829.5|1828.5|1829.5|1829|1830|1829.5|1829.5|1828.5|2530
1746532200000|2025-05-06 11:50:00|1830|1829.5|1829.5|1829|1830|1829.5|1829|1828.5|1683
1746532500000|2025-05-06 11:55:00|1830|1829.5|1830|1829.5|1830|1829.5|1829.5|1829|2632
1746532800000|2025-05-06 12:00:00|1830.5|1830|1831|1830|1831.5|1831|1830|1829.5|4266
1746533100000|2025-05-06 12:05:00|1830.5|1830.5|1831.5|1831|1831.5|1831|1830.5|1830|2221
1746533400000|2025-05-06 12:10:00|1831|1830.5|1830.5|1830|1831.5|1830.5|1830|1829.5|2995
1746533700000|2025-05-06 12:15:00|1831|1829.5|1830|1829.5|1831|1830|1830|1829.5|1593
1746534000000|2025-05-06 12:20:00|1830.5|1830|1831.5|1831|1831.5|1831|1830.5|1830|2610
1746534300000|2025-05-06 12:25:00|1832|1831.5|1832.5|1831.5|1832.5|1832|1831.5|1831|6505
1746534600000|2025-05-06 12:30:00|1833|1832|1833|1832|1833|1832.5|1832.5|1831.5|3009
1746534900000|2025-05-06 12:35:00|1833.5|1832.5|1834|1833.5|1834|1833.5|1833|1832.5|3354
1746535200000|2025-05-06 12:40:00|1834.5|1834|1833.5|1832.5|1835|1834.5|1833|1832.5|2198
1746535500000|2025-05-06 12:45:00|1833|1831.5|1830.5|1830|1833.5|1831.5|1830.5|1830|3733
1746535800000|2025-05-06 12:50:00|1831|1830.5|1830|1829.5|1831|1830.5|1830|1829.5|3624
1746536100000|2025-05-06 12:55:00|1830.5|1830|1830|1829.5|1830.5|1830|1830|1829.5|2969
1746536400000|2025-05-06 13:00:00|1830.5|1829|1829.5|1829|1830.5|1830|1829.5|1829|3673
1746536700000|2025-05-06 13:05:00|1830|1829.5|1830.5|1830|1830.5|1830|1830|1829.5|3507
1746537000000|2025-05-06 13:10:00|1830|1829.5|1831.5|1830.5|1831.5|1831|1830|1829.5|1682
1746537300000|2025-05-06 13:15:00|1831|1831|1832.5|1831.5|1832.5|1831.5|1831|1830.5|6405
1746537600000|2025-05-06 13:20:00|1833|1832|1831|1830|1833.5|1833|1830.5|1830|6242
1746537900000|2025-05-06 13:25:00|1830.5|1829.5|1830|1829|1831|1829.5|1829|1828.5|3758
1746538200000|2025-05-06 13:30:00|1830.5|1830|1831.5|1831|1831.5|1831|1829.5|1829|4739
1746538500000|2025-05-06 13:35:00|1831|1830.5|1831|1830.5|1832.5|1832|1830.5|1830|5544
1746538800000|2025-05-06 13:40:00|1830.5|1830|1828.5|1827.5|1830.5|1830|1828|1827.5|4048
1746539100000|2025-05-06 13:45:00|1828|1828|1827.5|1827|1829|1828.5|1827.5|1827|20500
1746539400000|2025-05-06 13:50:00|1828|1827.5|1826.5|1825.5|1829.5|1828.5|1825.5|1825|4081
1746539700000|2025-05-06 13:55:00|1827|1826|1827.5|1826.5|1827.5|1827|1826.5|1825.5|7573
1746540000000|2025-05-06 14:00:00|1828|1827|1828|1827.5|1828|1827.5|1827|1826.5|3349
1746540300000|2025-05-06 14:05:00|1827.5|1827|1831.5|1831|1832|1831.5|1827.5|1827|10257
1746540600000|2025-05-06 14:10:00|1831|1830.5|1830|1829|1831|1830.5|1829|1828.5|7743
1746540900000|2025-05-06 14:15:00|1830.5|1829.5|1830.5|1830|1831|1830.5|1829|1828.5|9206
1746541200000|2025-05-06 14:20:00|1830|1829.5|1828.5|1828|1831|1830.5|1828.5|1828|5017
1746541500000|2025-05-06 14:25:00|1828|1827.5|1828.5|1828|1829.5|1828.5|1828|1827.5|9577
1746541800000|2025-05-06 14:30:00|1829|1828.5|1830|1829|1830|1829.5|1828.5|1828.5|21314
1746542100000|2025-05-06 14:35:00|1829|1829.5|1828.5|1828|1829|1829.5|1828.5|1828|11271
1746542400000|2025-05-06 14:40:00|1828|1827.5|1827.5|1827|1828.5|1828|1827|1826.5|8564
1746542700000|2025-05-06 14:45:00|1828|1827.5|1829.5|1829|1829.5|1829|1828|1827.5|4988
1746543000000|2025-05-06 14:50:00|1829|1828.5|1828.5|1828|1829.5|1829|1828.5|1828|3492
1746543300000|2025-05-06 14:55:00|1829|1828.5|1830|1829.5|1830|1829.5|1828.5|1828.5|9740
1746543600000|2025-05-06 15:00:00|1829.5|1829|1831.5|1830.5|1831.5|1830.5|1829.5|1829|10622
1746543900000|2025-05-06 15:05:00|1832|1831|1831.5|1831|1832|1831.5|1831.5|1831|1781
1746544200000|2025-05-06 15:10:00|1832|1831.5|1832.5|1832|1832.5|1832|1831.5|1831|3731
1746544500000|2025-05-06 15:15:00|1832|1831.5|1832.5|1832|1832.5|1832|1832|1831.5|9943
1746544800000|2025-05-06 15:20:00|1832|1831.5|1831|1830.5|1832.5|1832|1830.5|1830|9367
1746545100000|2025-05-06 15:25:00|1830.5|1830|1830|1829|1831|1830.5|1829|1828.5|9105
1746601200000|2025-05-07 07:00:00|1839.5|1837.5|1838|1837|1841|1839|1836.5|1835|3168
1746601500000|2025-05-07 07:05:00|1838.5|1837.5|1840.5|1840|1841.5|1840|1838|1836.5|4260
1746601800000|2025-05-07 07:10:00|1841|1839.5|1838.5|1838|1841|1839.5|1837.5|1837|5423
1746602100000|2025-05-07 07:15:00|1839.5|1839|1839|1838.5|1841|1840|1839|1838.5|2692
1746602400000|2025-05-07 07:20:00|1839.5|1839|1839.5|1839|1840|1839.5|1838|1837.5|5733
1746602700000|2025-05-07 07:25:00|1840|1838.5|1838.5|1838|1841|1840.5|1838.5|1838|5661
1746603000000|2025-05-07 07:30:00|1839|1838.5|1834|1833|1840|1839|1833.5|1833|17522
1746603300000|2025-05-07 07:35:00|1834.5|1833.5|1832.5|1831.5|1835|1834.5|1832|1831.5|6646
1746603600000|2025-05-07 07:40:00|1832|1832|1832.5|1832|1834.5|1833.5|1832|1832|8530
1746603900000|2025-05-07 07:45:00|1832|1831.5|1831.5|1831|1832|1831.5|1831.5|1830.5|3440
1746604200000|2025-05-07 07:50:00|1831|1830.5|1831.5|1830.5|1831.5|1831|1829.5|1829|2336
1746604500000|2025-05-07 07:55:00|1831|1830|1831.5|1831|1832|1831|1830.5|1830|4907
1746604800000|2025-05-07 08:00:00|1832|1831.5|1833|1832.5|1833|1832.5|1831.5|1831.5|2697
1746605100000|2025-05-07 08:05:00|1833.5|1833|1832|1831.5|1833.5|1833|1831|1830|545
1746605400000|2025-05-07 08:10:00|1832.5|1832|1833.5|1833|1834|1833|1832|1831.5|2991
1746605700000|2025-05-07 08:15:00|1834|1833.5|1834|1833.5|1834|1833.5|1833|1832.5|2707
1746606000000|2025-05-07 08:20:00|1833|1833|1835.5|1835|1835.5|1835|1833|1832.5|5723
1746606300000|2025-05-07 08:25:00|1835|1834.5|1835|1834|1835.5|1834.5|1834.5|1834|3284
1746606600000|2025-05-07 08:30:00|1834|1834.5|1835|1834|1835|1834.5|1833|1832.5|6638
1746606900000|2025-05-07 08:35:00|1834.5|1834.5|1835|1834.5|1835.5|1835|1834|1833.5|7761
1746607200000|2025-05-07 08:40:00|1835.5|1835|1834.5|1834|1836.5|1836|1834|1833.5|3924
1746607500000|2025-05-07 08:45:00|1833.5|1833|1834|1833.5|1834|1833.5|1833|1832.5|3490
1746607800000|2025-05-07 08:50:00|1834.5|1833|1835|1834.5|1835.5|1835|1834.5|1833|1751
1746608100000|2025-05-07 08:55:00|1834.5|1834|1836.5|1835.5|1836.5|1835.5|1834.5|1834|1998
1746608400000|2025-05-07 09:00:00|1836|1836|1835.5|1835|1836|1836|1835.5|1834.5|3585
1746608700000|2025-05-07 09:05:00|1836|1835.5|1834.5|1834|1836|1835.5|1834.5|1834|2319
1746609000000|2025-05-07 09:10:00|1834|1833.5|1834.5|1834|1835.5|1835|1833.5|1833|5244
1746609300000|2025-05-07 09:15:00|1835|1834.5|1836.5|1836|1837|1836.5|1835|1834.5|3872
1746609600000|2025-05-07 09:20:00|1837|1836.5|1836|1835.5|1837|1836.5|1835.5|1835|2883
1746609900000|2025-05-07 09:25:00|1836.5|1836|1836|1835.5|1837|1836.5|1836|1835.5|2353
1746610200000|2025-05-07 09:30:00|1836.5|1836|1836|1835|1836.5|1836|1834.5|1834|3525
1746610500000|2025-05-07 09:35:00|1835.5|1835.5|1837.5|1837|1837.5|1837|1835.5|1835|3219
1746610800000|2025-05-07 09:40:00|1838|1837.5|1837.5|1837|1838|1837.5|1837.5|1837|3133
1746611100000|2025-05-07 09:45:00|1837|1836.5|1836.5|1836|1837|1836.5|1836|1835.5|1535
1746611400000|2025-05-07 09:50:00|1837|1835.5|1835.5|1835|1837|1836|1835.5|1835|3290
1746611700000|2025-05-07 09:55:00|1836|1835.5|1836|1835.5|1836|1835.5|1835.5|1835|882
1746612000000|2025-05-07 10:00:00|1836.5|1836|1838|1837.5|1838|1837.5|1836|1835.5|1789
1746612300000|2025-05-07 10:05:00|1837|1836.5|1837.5|1837|1837.5|1837|1836.5|1836|4031
1746612600000|2025-05-07 10:10:00|1838|1837.5|1840|1839.5|1840|1839.5|1837.5|1837|5051
1746612900000|2025-05-07 10:15:00|1840.5|1840|1839.5|1839|1840.5|1840|1839.5|1839|8341
1746613200000|2025-05-07 10:20:00|1839|1838.5|1839.5|1839|1839.5|1839|1839|1838.5|3407
1746613500000|2025-05-07 10:25:00|1840|1839.5|1840|1839|1840|1839.5|1839.5|1839|1122
1746613800000|2025-05-07 10:30:00|1839.5|1839.5|1839.5|1839|1840|1839.5|1839.5|1839|2570
1746614100000|2025-05-07 10:35:00|1840|1839.5|1840|1839.5|1840.5|1840|1840|1839.5|4109
1746614400000|2025-05-07 10:40:00|1839.5|1839|1839.5|1839|1839.5|1839.5|1839.5|1839|2503
1746614700000|2025-05-07 10:45:00|||||||||269
1746615000000|2025-05-07 10:50:00|1840|1839.5|1840|1839.5|1840.5|1840|1840|1839|3821
1746615300000|2025-05-07 10:55:00|1840.5|1839|1840.5|1840|1840.5|1840|1840.5|1839|1955
1746615600000|2025-05-07 11:00:00|1840|1839.5|1840|1839|1840|1839.5|1839.5|1839|1364
1746615900000|2025-05-07 11:05:00|1840.5|1839.5|1840.5|1840|1840.5|1840|1840.5|1839|1612
1746616200000|2025-05-07 11:10:00|1839.5|1839.5|1839.5|1839|1839.5|1840|1839.5|1839|903
1746616500000|2025-05-07 11:15:00|1840|1838.5|1838|1837.5|1840|1839|1837.5|1837|10415
1746616800000|2025-05-07 11:20:00|1837.5|1837|1836|1835|1837.5|1837|1836|1835|1907
1746617100000|2025-05-07 11:25:00|1835.5|1835.5|1836.5|1836|1836.5|1836|1835.5|1835.5|3025
1746617400000|2025-05-07 11:30:00|1837|1836.5|1837|1836|1837.5|1837|1836|1835.5|2572
1746617700000|2025-05-07 11:35:00|1837.5|1836.5|1837.5|1837|1838|1837.5|1837.5|1836.5|2837
1746618000000|2025-05-07 11:40:00|1838|1837.5|1837|1836.5|1838|1837.5|1837|1836.5|1805
1746618300000|2025-05-07 11:45:00|1837.5|1837|1837|1836.5|1837.5|1837|1836.5|1836|668
1746618600000|2025-05-07 11:50:00|1837.5|1837|1838|1837.5|1838|1837.5|1837.5|1837|624
1746618900000|2025-05-07 11:55:00|1838.5|1838|1838|1837.5|1839|1838.5|1838|1837.5|2164
1746619200000|2025-05-07 12:00:00|1838.5|1838|1839.5|1839|1839.5|1839|1838.5|1838|1194
1746619500000|2025-05-07 12:05:00|1840|1839.5|1840|1839.5|1840|1839.5|1839|1838.5|3841
1746619800000|2025-05-07 12:10:00|1840.5|1840|1839.5|1839|1841|1840.5|1839.5|1839|2073
1746620100000|2025-05-07 12:15:00|1839|1838.5|1839|1838|1839|1838.5|1838.5|1838|4512
1746620400000|2025-05-07 12:20:00|1839.5|1838.5|1840|1839.5|1840.5|1840|1839.5|1838.5|3608
1746620700000|2025-05-07 12:25:00|1839.5|1839|1839|1838.5|1840|1839.5|1838.5|1838|6454
1746621000000|2025-05-07 12:30:00|1839.5|1839|1840.5|1840|1841.5|1840.5|1839.5|1839|3118
1746621300000|2025-05-07 12:35:00|1840|1839.5|1841|1840.5|1841|1840.5|1840|1839.5|2535
1746621600000|2025-05-07 12:40:00|1840.5|1840|1840.5|1840|1840.5|1840|1839.5|1839|2027
1746621900000|2025-05-07 12:45:00|1840|1839.5|1838.5|1838|1840|1839.5|1838|1837.5|3263
1746622200000|2025-05-07 12:50:00|1838|1837.5|1838|1837.5|1838.5|1838|1838|1837.5|2187
1746622500000|2025-05-07 12:55:00|1837|1836|1836.5|1836|1837|1836.5|1835.5|1835|2979
1746622800000|2025-05-07 13:00:00|1837|1836.5|1838|1837.5|1839|1838.5|1837|1836.5|4342
1746623100000|2025-05-07 13:05:00|1838.5|1838|1836.5|1836|1838.5|1838|1836.5|1836|3555
1746623400000|2025-05-07 13:10:00|1836|1835.5|1837.5|1837|1838|1837.5|1835.5|1835|6494
1746623700000|2025-05-07 13:15:00|1837|1836.5|1835.5|1835|1837.5|1837|1835.5|1835|1259
1746624000000|2025-05-07 13:20:00|1835|1834.5|1835.5|1835|1835.5|1835|1834.5|1834|5085
1746624300000|2025-05-07 13:25:00|1835|1834.5|1836|1835.5|1836|1835.5|1835|1834.5|4178
1746624600000|2025-05-07 13:30:00|1835.5|1835|1835|1834.5|1836|1835.5|1835|1834.5|4542
1746624900000|2025-05-07 13:35:00|1835.5|1835|1834.5|1833.5|1835.5|1835|1834|1833.5|4756
1746625200000|2025-05-07 13:40:00|1833.5|1833|1835|1834.5|1835|1834.5|1833|1832.5|2302
1746625500000|2025-05-07 13:45:00|1835.5|1834|1835.5|1835|1836.5|1836|1835|1834|6852
1746625800000|2025-05-07 13:50:00|1834.5|1834|1837.5|1837|1838.5|1837.5|1834|1833.5|4471
1746626100000|2025-05-07 13:55:00|1838|1837.5|1838|1837.5|1839.5|1839|1838|1837.5|5419
1746626400000|2025-05-07 14:00:00|1837|1836.5|1838|1837.5|1838|1837.5|1836|1835.5|7114
1746626700000|2025-05-07 14:05:00|1838.5|1838|1838.5|1837.5|1838.5|1838|1837.5|1837|9167
1746627000000|2025-05-07 14:10:00|1838|1838|1838|1837.5|1839.5|1839|1838|1837.5|4669
1746627300000|2025-05-07 14:15:00|1838.5|1838|1836.5|1836|1838.5|1838|1836|1835.5|12186
1746627600000|2025-05-07 14:20:00|1836|1835.5|1837|1836.5|1837|1836.5|1836|1835.5|3118
1746627900000|2025-05-07 14:25:00|1836.5|1836|1837|1836.5|1837|1836.5|1836|1835|1694
1746628200000|2025-05-07 14:30:00|1836.5|1836|1836.5|1836|1837|1836.5|1836|1835.5|8231
1746628500000|2025-05-07 14:35:00|1837|1836.5|1837|1836.5|1837.5|1837|1837|1836.5|1900
1746628800000|2025-05-07 14:40:00|1837.5|1837|1837.5|1837|1837.5|1837|1837|1836.5|328
1746629100000|2025-05-07 14:45:00|1838|1837.5|1838|1837.5|1838.5|1838|1838|1837.5|2950
1746629400000|2025-05-07 14:50:00|1837.5|1837|1838|1837.5|1838|1837.5|1837.5|1837|3236
1746629700000|2025-05-07 14:55:00|1837.5|1837|1836.5|1836|1838|1837|1836.5|1836|2994
1746630000000|2025-05-07 15:00:00|1837|1836.5|1838|1837.5|1838|1837.5|1837|1836.5|2486
1746630300000|2025-05-07 15:05:00|1837.5|1837|1837.5|1837|1838|1837.5|1837|1836.5|5111
1746630600000|2025-05-07 15:10:00|1837|1836.5|1836.5|1836|1837|1836.5|1836|1835.5|2207
1746630900000|2025-05-07 15:15:00|1837|1836.5|1838|1837.5|1838|1837.5|1837|1836.5|9354
1746631200000|2025-05-07 15:20:00|1837.5|1837|1836.5|1836|1837.5|1837|1836.5|1836|5201
1746631500000|2025-05-07 15:25:00|1837|1836.5|1836.5|1836|1837.5|1837|1836.5|1836|4607
1746687600000|2025-05-08 07:00:00|1831|1829.5|1828|1827|1831.5|1830.5|1825.5|1824.5|8325
1746687900000|2025-05-08 07:05:00|1827.5|1826|1814.5|1813.5|1827.5|1826|1814|1813|7774
1746688200000|2025-05-08 07:10:00|1814|1813|1809|1808|1820.5|1819.5|1809|1808|17910
1746688500000|2025-05-08 07:15:00|1810.5|1808.5|1813|1812|1814|1813|1810|1808.5|2847
1746688800000|2025-05-08 07:20:00|1812.5|1812.5|1817|1816.5|1817|1816.5|1812.5|1812|5313
1746689100000|2025-05-08 07:25:00|1817.5|1816|1818|1817|1818|1817.5|1815.5|1815|4356
1746689400000|2025-05-08 07:30:00|1818.5|1817.5|1819.5|1819|1819.5|1819|1817|1816.5|1943
1746689700000|2025-05-08 07:35:00|1820|1819.5|1819|1818|1820|1819.5|1817.5|1816.5|2535
1746690000000|2025-05-08 07:40:00|1818.5|1818.5|1819|1818|1819.5|1819|1818.5|1818|1158
1746690300000|2025-05-08 07:45:00|1818.5|1818.5|1820|1819|1820.5|1819.5|1818|1817.5|9207
1746690600000|2025-05-08 07:50:00|1819.5|1819.5|1818.5|1818|1820|1819.5|1818.5|1818|1477
1746690900000|2025-05-08 07:55:00|1819|1818.5|1819.5|1818.5|1821|1820.5|1818|1817.5|3829
1746691200000|2025-05-08 08:00:00|1820|1819|1820.5|1819.5|1820.5|1820|1819|1818.5|5705
1746691500000|2025-05-08 08:05:00|1821|1820|1820|1819|1821.5|1821|1819.5|1819|8733
1746691800000|2025-05-08 08:10:00|1819.5|1819.5|1815.5|1814.5|1819.5|1819.5|1814.5|1814|9153
1746692100000|2025-05-08 08:15:00|1815|1814|1816.5|1816|1816.5|1816|1814|1813.5|4834
1746692400000|2025-05-08 08:20:00|1816|1815.5|1816|1815.5|1819.5|1819|1816|1815|7960
1746692700000|2025-05-08 08:25:00|1815.5|1815|1815.5|1814.5|1816.5|1815.5|1814.5|1813.5|6195
1746693000000|2025-05-08 08:30:00|1815|1815|1815|1814|1816|1815.5|1814.5|1814|1729
1746693300000|2025-05-08 08:35:00|1814.5|1813.5|1811.5|1810.5|1815|1814|1810.5|1810|7199
1746693600000|2025-05-08 08:40:00|1812|1811|1813.5|1813|1815.5|1814.5|1812|1810.5|5478
1746693900000|2025-05-08 08:45:00|1813|1812.5|1811|1810|1813.5|1813|1810.5|1810|5546
1746694200000|2025-05-08 08:50:00|1810.5|1810.5|1813|1812.5|1813.5|1813|1810.5|1810.5|5150
1746694500000|2025-05-08 08:55:00|1813.5|1813|1813.5|1813|1813.5|1813|1813|1812.5|1620
1746694800000|2025-05-08 09:00:00|1813|1812.5|1813.5|1813|1813.5|1813|1812|1811|2633
1746695100000|2025-05-08 09:05:00|1813|1812.5|1812|1811.5|1813.5|1813|1811.5|1811|3572
1746695400000|2025-05-08 09:10:00|1811.5|1811|1810|1809.5|1811.5|1811|1810|1809|1094
1746695700000|2025-05-08 09:15:00|1810.5|1810|1811|1810.5|1812|1811.5|1810.5|1810|2514
1746696000000|2025-05-08 09:20:00|1811.5|1811|1813|1812.5|1813.5|1813|1811.5|1811|3414
1746696300000|2025-05-08 09:25:00|1813.5|1813|1814|1813|1814|1813.5|1813|1812.5|3757
1746696600000|2025-05-08 09:30:00|1814.5|1813.5|1815.5|1814.5|1815.5|1814.5|1814|1813|4505
1746696900000|2025-05-08 09:35:00|1815|1815|1813|1812.5|1816|1815.5|1813|1812.5|10660
1746697200000|2025-05-08 09:40:00|1812.5|1812|1812|1811.5|1812.5|1812.5|1810.5|1810|4825
1746697500000|2025-05-08 09:45:00|1811.5|1811|1812|1811.5|1812|1811.5|1811.5|1811|4944
1746697800000|2025-05-08 09:50:00|1811.5|1811|1813.5|1813|1813.5|1813|1811.5|1811|3219
1746698100000|2025-05-08 09:55:00|1813|1812.5|1812.5|1811.5|1813|1812.5|1812|1811.5|1835
1746698400000|2025-05-08 10:00:00|1813|1812|1813.5|1812.5|1813.5|1813|1812.5|1811.5|1053
1746698700000|2025-05-08 10:05:00|1813|1813|1813|1812.5|1813.5|1813|1813|1812|406
1746699000000|2025-05-08 10:10:00|1813.5|1813|1814|1813.5|1814.5|1813.5|1813.5|1813|3794
1746699300000|2025-05-08 10:15:00|1814.5|1814|1815|1814.5|1815|1814.5|1814|1813.5|1313
1746699600000|2025-05-08 10:20:00|1814.5|1814|1815|1814.5|1815|1814.5|1814.5|1814|2885
1746699900000|2025-05-08 10:25:00|1814.5|1814|1814.5|1814|1815|1814.5|1814.5|1814|1840
1746700200000|2025-05-08 10:30:00|1815|1814.5|1815|1814|1815.5|1815|1815|1814|4104
1746700500000|2025-05-08 10:35:00|1814.5|1814.5|1815|1814.5|1815|1814.5|1814.5|1814|197
1746700800000|2025-05-08 10:40:00|1814.5|1814|1815.5|1815|1815.5|1815|1814.5|1814|332
1746701100000|2025-05-08 10:45:00|1815|1814.5|1815|1814.5|1815.5|1815|1814.5|1814|3094
1746701400000|2025-05-08 10:50:00|1814.5|1814|1814.5|1814|1815|1814.5|1814|1813.5|969
1746701700000|2025-05-08 10:55:00|1815|1814.5|1815|1814.5|1815|1814.5|1814.5|1814|2197
1746702000000|2025-05-08 11:00:00|1815.5|1815|1816.5|1815.5|1816.5|1815.5|1814.5|1813.5|4745
1746702300000|2025-05-08 11:05:00|1816|1816|1816|1815|1817|1816.5|1815|1814.5|3025
1746702600000|2025-05-08 11:10:00|1816.5|1815.5|1816.5|1816|1817|1816|1816.5|1815|3032
1746702900000|2025-05-08 11:15:00|1816|1815.5|1816.5|1816|1817|1816.5|1816|1815.5|2099
1746703200000|2025-05-08 11:20:00|1817|1816.5|1817|1816.5|1817.5|1817|1816.5|1816|686
1746703500000|2025-05-08 11:25:00|1817.5|1817|1817.5|1817|1817.5|1817|1817.5|1816.5|299
1746703800000|2025-05-08 11:30:00|1817|1816.5|1817.5|1817|1817.5|1817|1817|1816.5|1062
1746704100000|2025-05-08 11:35:00|1817|1816.5|1817.5|1817|1817.5|1817|1817|1816.5|1458
1746704400000|2025-05-08 11:40:00|1818|1817.5|1818|1817.5|1818.5|1818|1818|1817.5|255
1746704700000|2025-05-08 11:45:00|1817.5|1817|1817|1816.5|1817.5|1817|1817|1816.5|326
1746705000000|2025-05-08 11:50:00|1816.5|1816|1815|1814.5|1816.5|1816|1814.5|1814|1749
1746705300000|2025-05-08 11:55:00|1814.5|1814|1814.5|1814|1814.5|1814|1814|1813.5|1644
1746705600000|2025-05-08 12:00:00|1814|1813.5|1815|1814.5|1816|1815.5|1814|1813.5|1247
1746705900000|2025-05-08 12:05:00|1815.5|1815|1815|1814.5|1815.5|1815|1814.5|1814|3595
1746706200000|2025-05-08 12:10:00|1814.5|1814|1813|1812|1815|1814.5|1812.5|1812|1529
1746706500000|2025-05-08 12:15:00|1812.5|1812.5|1815|1814.5|1815.5|1815|1812.5|1812|2657
1746706800000|2025-05-08 12:20:00|1815.5|1815|1815.5|1815|1816|1815.5|1815|1814.5|747
1746707100000|2025-05-08 12:25:00|1816|1814.5|1816.5|1815.5|1816.5|1815.5|1816|1814.5|647
1746707400000|2025-05-08 12:30:00|1816|1816|1816|1815.5|1816.5|1816|1816|1815.5|596
1746707700000|2025-05-08 12:35:00|1815.5|1815|1814|1813|1816|1815.5|1813.5|1813|10470
1746708000000|2025-05-08 12:40:00|1813.5|1813.5|1813|1812.5|1814.5|1813.5|1813|1812|3947
1746708300000|2025-05-08 12:45:00|1813.5|1813|1813|1812.5|1814.5|1813.5|1813|1812.5|1171
1746708600000|2025-05-08 12:50:00|1812.5|1812|1811.5|1810.5|1813|1812|1811|1810|3761
1746708900000|2025-05-08 12:55:00|1812|1811|1811.5|1811|1812|1811.5|1810.5|1810|2710
1746709200000|2025-05-08 13:00:00|1812|1811.5|1815|1814.5|1815.5|1814.5|1812|1811.5|2984
1746709500000|2025-05-08 13:05:00|1815.5|1815|1815.5|1814.5|1815.5|1815|1815|1814|3273
1746709800000|2025-05-08 13:10:00|1816|1815|1816|1815.5|1817|1816.5|1815.5|1815|525
1746710100000|2025-05-08 13:15:00|1815.5|1815|1815|1814.5|1816.5|1816|1814.5|1814|5844
1746710400000|2025-05-08 13:20:00|1815.5|1814|1816|1815.5|1816|1815.5|1814.5|1814|953
1746710700000|2025-05-08 13:25:00|1815.5|1815|1815.5|1815|1816|1815.5|1815.5|1815|545
1746711000000|2025-05-08 13:30:00|1816|1815.5|1815.5|1815|1816.5|1816|1815|1814.5|6130
1746711300000|2025-05-08 13:35:00|1816|1814.5|1814|1813|1816|1815|1813|1812.5|3797
1746711600000|2025-05-08 13:40:00|1813.5|1813.5|1814.5|1814|1814.5|1814|1812.5|1812|3370
1746711900000|2025-05-08 13:45:00|1814|1813.5|1814|1813.5|1814|1813.5|1812.5|1812|4976
1746712200000|2025-05-08 13:50:00|1813.5|1813|1811.5|1811|1813.5|1813|1811.5|1811|4224
1746712500000|2025-05-08 13:55:00|1811|1810.5|1813|1812.5|1814|1813.5|1811|1810|4400
1746712800000|2025-05-08 14:00:00|1812.5|1812|1812|1811.5|1813.5|1813|1810.5|1810|6030
1746713100000|2025-05-08 14:05:00|1811.5|1811|1811|1810.5|1812.5|1812|1811|1810.5|1688
1746713400000|2025-05-08 14:10:00|1811.5|1811|1813.5|1813|1813.5|1813|1811.5|1810.5|3936
1746713700000|2025-05-08 14:15:00|1813|1812.5|1813|1812.5|1814|1813.5|1812.5|1812|2747
1746714000000|2025-05-08 14:20:00|1813.5|1813|1815.5|1815|1815.5|1815|1813|1812.5|5453
1746714300000|2025-05-08 14:25:00|1815|1814.5|1814|1813.5|1815.5|1815|1814|1813.5|270
1746714600000|2025-05-08 14:30:00|1814.5|1814|1812|1811.5|1815|1814.5|1812|1811.5|7878
1746714900000|2025-05-08 14:35:00|1811.5|1811|1810.5|1810|1812.5|1812|1810.5|1810|8113
1746715200000|2025-05-08 14:40:00|1811|1810.5|1812|1811.5|1812|1811.5|1810.5|1809.5|8856
1746715500000|2025-05-08 14:45:00|1811.5|1811|1812.5|1812|1813|1812|1811.5|1811|5426
1746715800000|2025-05-08 14:50:00|1812|1811.5|1811|1810.5|1812|1811.5|1810|1809.5|5782
1746716100000|2025-05-08 14:55:00|1810.5|1810|1810|1809.5|1811|1810|1809|1808.5|4694
1746716400000|2025-05-08 15:00:00|1809.5|1809|1808|1807.5|1809.5|1809|1807.5|1807|6782
1746716700000|2025-05-08 15:05:00|1808.5|1807|1807.5|1806.5|1808.5|1807|1806.5|1806|4774
1746717000000|2025-05-08 15:10:00|1807|1807|1807.5|1807|1808|1807.5|1806.5|1806|8241
1746717300000|2025-05-08 15:15:00|1807|1806.5|1806|1805.5|1808|1807.5|1806|1805.5|9629
1746717600000|2025-05-08 15:20:00|1805.5|1805|1805|1804.5|1806.5|1806|1804.5|1804|13442
1746717900000|2025-05-08 15:25:00|1805.5|1805|1805|1804.5|1806|1805.5|1803.5|1803|15536
1746774000000|2025-05-09 07:00:00|1811|1809|1814|1812.5|1816|1815.5|1810|1808|8363
1746774300000|2025-05-09 07:05:00|1814.5|1813|1818|1817|1818|1817.5|1814|1813|10111
1746774600000|2025-05-09 07:10:00|1817.5|1816.5|1814|1813|1818|1817|1813.5|1812.5|8866
1746774900000|2025-05-09 07:15:00|1813.5|1812.5|1814.5|1813.5|1816|1815|1811.5|1810.5|5380
1746775200000|2025-05-09 07:20:00|1815|1814|1814|1813|1815.5|1815|1812|1811.5|3066
1746775500000|2025-05-09 07:25:00|1813.5|1812.5|1811.5|1810.5|1814|1813|1811|1810.5|3077
1746775800000|2025-05-09 07:30:00|1811|1809.5|1811.5|1811|1812.5|1811.5|1810|1809|4606
1746776100000|2025-05-09 07:35:00|1812|1810.5|1810.5|1810|1812|1811.5|1810.5|1810|3970
1746776400000|2025-05-09 07:40:00|1811|1809.5|1811.5|1810.5|1811.5|1811|1810.5|1809.5|4259
1746776700000|2025-05-09 07:45:00|1811|1810|1809.5|1808.5|1811|1810|1809|1808.5|2893
1746777000000|2025-05-09 07:50:00|1809|1809|1809.5|1809|1810|1809|1808.5|1808|4339
1746777300000|2025-05-09 07:55:00|1810|1808|1808.5|1807.5|1810|1808.5|1808|1807.5|4744
1746777600000|2025-05-09 08:00:00|1808|1807|1807.5|1806.5|1808.5|1808|1807.5|1806.5|3990
1746777900000|2025-05-09 08:05:00|1808|1807|1810|1809.5|1810|1809.5|1807.5|1807|4364
1746778200000|2025-05-09 08:10:00|1810.5|1810|1809|1808.5|1810.5|1810|1808.5|1808|2727
1746778500000|2025-05-09 08:15:00|1808.5|1808|1807.5|1807|1808.5|1808.5|1807.5|1807|1055
1746778800000|2025-05-09 08:20:00|1808|1807.5|1808|1807.5|1808|1807.5|1807|1806.5|1773
1746779100000|2025-05-09 08:25:00|1807.5|1807|1808|1807.5|1808.5|1808|1807|1806.5|5216
1746779400000|2025-05-09 08:30:00|1808.5|1808|1808.5|1808|1809|1808.5|1808|1807.5|3447
1746779700000|2025-05-09 08:35:00|1808|1807.5|1807.5|1807|1808|1807.5|1806.5|1806|957
1746780000000|2025-05-09 08:40:00|1808|1807.5|1806.5|1806|1808|1807.5|1806|1805.5|1046
1746780300000|2025-05-09 08:45:00|1807|1806.5|1807|1806.5|1807.5|1807|1807|1806|1239
1746780600000|2025-05-09 08:50:00|1806.5|1806|1806.5|1806|1807|1806.5|1806.5|1806|895
1746780900000|2025-05-09 08:55:00|1807|1806.5|1807.5|1807|1808|1807.5|1806.5|1806|4506
1746781200000|2025-05-09 09:00:00|1808|1807.5|1809.5|1809|1809.5|1809|1808|1807|2804
1746781500000|2025-05-09 09:05:00|1809|1808.5|1809.5|1809|1810|1809.5|1809|1808|1865
1746781800000|2025-05-09 09:10:00|1810|1809.5|1809|1808.5|1810|1809.5|1809|1808|740
1746782100000|2025-05-09 09:15:00|1808.5|1808|1809.5|1808.5|1809.5|1808.5|1808|1807.5|4597
1746782400000|2025-05-09 09:20:00|1809|1809|1809.5|1808.5|1809.5|1809|1809|1808|2621
1746782700000|2025-05-09 09:25:00|1809|1809|1809|1808.5|1809.5|1809|1808.5|1808|2155
1746783000000|2025-05-09 09:30:00|1809.5|1809|1810|1809.5|1811|1810.5|1809.5|1808.5|3915
1746783300000|2025-05-09 09:35:00|1809.5|1809|1810|1809.5|1810|1809.5|1809.5|1809|2341
1746783600000|2025-05-09 09:40:00|1809.5|1809|1809.5|1809|1810|1809.5|1809|1808.5|3928
1746783900000|2025-05-09 09:45:00|1810|1809.5|1810|1809.5|1810|1809.5|1810|1809.5|736
1746784200000|2025-05-09 09:50:00|1809.5|1809|1808.5|1807.5|1809.5|1809|1808|1807.5|3080
1746784500000|2025-05-09 09:55:00|1808|1808|1808|1807|1808.5|1808|1807.5|1807|2227
1746784800000|2025-05-09 10:00:00|1807.5|1807.5|1807|1806.5|1807.5|1807.5|1806.5|1806|2582
1746785100000|2025-05-09 10:05:00|1806.5|1806|1807|1806.5|1807.5|1807|1806.5|1806|435
1746785400000|2025-05-09 10:10:00|1807.5|1807|1807|1806.5|1807.5|1807|1807|1806.5|1135
1746785700000|2025-05-09 10:15:00|1807.5|1807|1807.5|1807|1807.5|1807|1807|1806.5|20
1746786000000|2025-05-09 10:20:00|1808|1807.5|1807|1806.5|1808|1807.5|1807|1806.5|442
1746786300000|2025-05-09 10:25:00|1806.5|1806|1807|1806.5|1807|1806.5|1806.5|1806|2148
1746786600000|2025-05-09 10:30:00|1807.5|1807|1807|1806.5|1807.5|1807|1807|1806.5|806
1746786900000|2025-05-09 10:35:00|1806.5|1806|1807|1806.5|1807|1806.5|1806.5|1806|2002
1746787200000|2025-05-09 10:40:00|1806.5|1806|1805|1804.5|1806.5|1806|1805|1804.5|1123
1746787500000|2025-05-09 10:45:00|1804.5|1804|1804|1803|1804.5|1804|1803.5|1803|3886
1746787800000|2025-05-09 10:50:00|1804.5|1803.5|1802.5|1802|1804.5|1804|1802.5|1802|4038
1746788100000|2025-05-09 10:55:00|1802|1801.5|1801.5|1800.5|1802|1801.5|1801|1800.5|917
1746788400000|2025-05-09 11:00:00|1801|1799|1798.5|1798|1801|1799|1798.5|1797.5|6873
1746788700000|2025-05-09 11:05:00|1800|1799.5|1801.5|1801|1801.5|1801|1800|1799|2147
1746789000000|2025-05-09 11:10:00|1802|1801.5|1802|1801.5|1802|1801.5|1801.5|1801|1333
1746789300000|2025-05-09 11:15:00|1802.5|1802|1801.5|1801|1802.5|1802|1801.5|1800.5|4076
1746789600000|2025-05-09 11:20:00|1801|1800.5|1802|1801.5|1802|1801.5|1801|1800.5|2520
1746789900000|2025-05-09 11:25:00|1801.5|1801|1802|1801.5|1803|1802.5|1801|1800.5|15190
1746790200000|2025-05-09 11:30:00|1801.5|1801|1803|1802.5|1803|1802.5|1801.5|1801|2844
1746790500000|2025-05-09 11:35:00|1803.5|1803|1803.5|1802.5|1803.5|1803|1803|1802.5|1462
1746790800000|2025-05-09 11:40:00|1803|1802|1803|1802|1803.5|1803|1803|1802|551
1746791100000|2025-05-09 11:45:00|1802.5|1801.5|1802|1801.5|1803|1802|1802|1801.5|2086
1746791400000|2025-05-09 11:50:00|1802.5|1802|1802|1801.5|1802.5|1802|1802|1801.5|1451
1746791700000|2025-05-09 11:55:00|1802.5|1802|1802|1801.5|1802.5|1802|1801.5|1801|1080
1746792000000|2025-05-09 12:00:00|1802.5|1801|1803|1802.5|1803|1802.5|1802.5|1801|494
1746792300000|2025-05-09 12:05:00||1802||1802.5||1802.5||1802|872
1746792600000|2025-05-09 12:10:00|1802.5|1802|1803|1802.5|1803|1802.5|1802.5|1801.5|1444
1746792900000|2025-05-09 12:15:00|1803.5|1803|1803.5|1803|1803.5|1803|1803|1802.5|723
1746793200000|2025-05-09 12:20:00|1803|1802.5|1803|1802.5|1803.5|1802.5|1803|1802|456
1746793500000|2025-05-09 12:25:00|1802.5|1802|1801.5|1801|1803|1802|1801.5|1801|5416
1746793800000|2025-05-09 12:30:00|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800.5|407
1746794100000|2025-05-09 12:35:00|1801.5|1800|1801|1800.5|1801.5|1800.5|1800.5|1800|1183
1746794400000|2025-05-09 12:40:00|1801.5|1801|1801|1800.5|1802|1801.5|1801|1800.5|2283
1746794700000|2025-05-09 12:45:00|1800.5|1800|1800.5|1800|1801|1800|1800.5|1800|485
1746795000000|2025-05-09 12:50:00|1800|1799.5|1800.5|1800|1800.5|1800|1800|1799|758
1746795300000|2025-05-09 12:55:00|1800|1799.5|1800|1799.5|1800.5|1800|1800|1799.5|2188
1746795600000|2025-05-09 13:00:00|1800.5|1800|1799|1798.5|1800.5|1800|1799|1798.5|3537
1746795900000|2025-05-09 13:05:00|1798.5|1798|1799|1798.5|1799.5|1799|1798.5|1798|2814
1746796200000|2025-05-09 13:10:00|1799.5|1799|1799|1798.5|1800|1799|1799|1798.5|2485
1746796500000|2025-05-09 13:15:00|1798.5|1798|1799|1798|1799.5|1799|1798|1797.5|2566
1746796800000|2025-05-09 13:20:00|1798|1797.5|1798|1797.5|1799|1798.5|1798|1797.5|4266
1746797100000|2025-05-09 13:25:00|1797.5|1797|1798.5|1798|1798.5|1798|1797.5|1797|2843
1746797400000|2025-05-09 13:30:00|1798|1797|1797.5|1796.5|1798|1797.5|1796.5|1796|5146
1746797700000|2025-05-09 13:35:00|1797|1796|1796|1795.5|1797|1796.5|1796|1795.5|2542
1746798000000|2025-05-09 13:40:00|1796.5|1796|1797|1796.5|1797|1796.5|1796|1795|6222
1746798300000|2025-05-09 13:45:00|1797.5|1797|1799|1798|1799|1798.5|1797.5|1797|4590
1746798600000|2025-05-09 13:50:00|1798.5|1797.5|1799.5|1799|1799.5|1799|1798|1797.5|4528
1746798900000|2025-05-09 13:55:00|1800|1799.5|1801|1800.5|1801|1800.5|1800|1799.5|922
1746799200000|2025-05-09 14:00:00|1800.5|1800|1800|1799.5|1801|1800.5|1799.5|1799|4307
1746799500000|2025-05-09 14:05:00|1800.5|1800|1801.5|1801|1801.5|1801|1800.5|1800|5645
1746799800000|2025-05-09 14:10:00|1801|1800.5|1800|1799.5|1801|1800.5|1800|1799|2841
1746800100000|2025-05-09 14:15:00|1799.5|1799|1799|1798.5|1800|1799|1799|1798.5|7319
1746800400000|2025-05-09 14:20:00|1799.5|1798|1799.5|1799|1799.5|1799|1799|1798|4648
1746800700000|2025-05-09 14:25:00|1800|1798.5|1800|1799|1800|1799.5|1799.5|1798.5|10044
1746801000000|2025-05-09 14:30:00|1799.5|1798.5|1799|1798|1800|1799|1798.5|1798|3450
1746801300000|2025-05-09 14:35:00|1798.5|1798.5|1800.5|1800|1801|1800.5|1798.5|1798|7518
1746801600000|2025-05-09 14:40:00|1801|1800.5|1801.5|1801|1802|1801.5|1800.5|1800|4179
1746801900000|2025-05-09 14:45:00|1802|1801.5|1800|1799.5|1802|1801.5|1800|1799|4590
1746802200000|2025-05-09 14:50:00|1799.5|1799|1799.5|1799|1799.5|1799|1798.5|1798|8898
1746802500000|2025-05-09 14:55:00|1799|1798.5|1798.5|1798|1799|1798.5|1798.5|1798|666
1746802800000|2025-05-09 15:00:00|1799|1798.5|1797.5|1797|1799|1798.5|1797.5|1797|1015
1746803100000|2025-05-09 15:05:00|1798|1797.5|1798|1797.5|1798|1797.5|1797.5|1797|1808
1746803400000|2025-05-09 15:10:00|1798.5|1798|1798|1797.5|1798.5|1798|1798|1797.5|1650
1746803700000|2025-05-09 15:15:00|1798.5|1798|1798.5|1798|1799|1798.5|1798.5|1798|1631
1746804000000|2025-05-09 15:20:00|1799|1798.5|1798.5|1798|1799|1798.5|1798.5|1798|3511
1746804300000|2025-05-09 15:25:00|1799|1798.5|1798.5|1798|1799|1798.5|1798.5|1798|2406
1747033200000|2025-05-12 07:00:00|1804|1803|1799.5|1799|1810|1808|1798|1797|21601
1747033500000|2025-05-12 07:05:00|1799|1797.5|1788|1787|1799.5|1798.5|1787|1786|18047
1747033800000|2025-05-12 07:10:00|1787.5|1786.5|1791.5|1790.5|1792|1791|1782.5|1781.5|12567
1747034100000|2025-05-12 07:15:00|1790.5|1790|1795|1794|1795|1794.5|1790.5|1790|22691
1747034400000|2025-05-12 07:20:00|1794|1793.5|1794.5|1793.5|1796|1795.5|1793|1792.5|13599
1747034700000|2025-05-12 07:25:00|1795|1794|1791.5|1791|1795|1794.5|1790.5|1790|13779
1747035000000|2025-05-12 07:30:00|1791|1790.5|1785.5|1785|1791.5|1791|1785.5|1785|8062
1747035300000|2025-05-12 07:35:00|1786|1785.5|1787.5|1786.5|1788.5|1787.5|1785.5|1784.5|7850
1747035600000|2025-05-12 07:40:00|1787|1785.5|1785|1784.5|1787|1786.5|1784|1783.5|6352
1747035900000|2025-05-12 07:45:00|1785.5|1785|1783|1782|1785.5|1785|1782.5|1782|13750
1747036200000|2025-05-12 07:50:00|1782|1781|1777|1776|1783|1782|1776.5|1775.5|8895
1747036500000|2025-05-12 07:55:00|1776.5|1775.5|1771|1770|1777|1776|1770|1769|15859
1747036800000|2025-05-12 08:00:00|1770.5|1770.5|1764.5|1763.5|1771|1770.5|1763.5|1763|8934
1747037100000|2025-05-12 08:05:00|1764|1763|1762|1761|1764.5|1763.5|1759|1758.5|15904
1747037400000|2025-05-12 08:10:00|1762.5|1761.5|1764|1763|1765|1764|1761.5|1760.5|10886
1747037700000|2025-05-12 08:15:00|1763.5|1763.5|1771.5|1771|1772.5|1771.5|1763.5|1763.5|11990
1747038000000|2025-05-12 08:20:00|1772|1771.5|1771.5|1771|1772|1771.5|1769.5|1769|8638
1747038300000|2025-05-12 08:25:00|1772|1771.5|1775|1774|1775|1774.5|1771.5|1770.5|5533
1747038600000|2025-05-12 08:30:00|1774.5|1774.5|1777.5|1777|1777.5|1777|1774|1773.5|6138
1747038900000|2025-05-12 08:35:00|1777|1776.5|1778|1777.5|1779|1778|1776.5|1776|2205
1747039200000|2025-05-12 08:40:00|1778.5|1778|1777|1776|1779|1778.5|1776.5|1776|2522
1747039500000|2025-05-12 08:45:00|1776.5|1776.5|1776|1775.5|1777.5|1776.5|1775|1774.5|2662
1747039800000|2025-05-12 08:50:00|1775.5|1775|1772|1771|1775.5|1775|1770.5|1770|7748
1747040100000|2025-05-12 08:55:00|1771.5|1770|1772|1771.5|1772|1771.5|1770|1769.5|3638
1747040400000|2025-05-12 09:00:00|1771.5|1771|1772|1771.5|1772.5|1772|1771|1770.5|6930
1747040700000|2025-05-12 09:05:00|1772.5|1772|1770.5|1769.5|1772.5|1772|1768|1767.5|14356
1747041000000|2025-05-12 09:10:00|1770|1769|1768.5|1768|1770|1769|1767.5|1767|4573
1747041300000|2025-05-12 09:15:00|1769|1768.5|1769|1768.5|1769.5|1769|1767.5|1767|9075
1747041600000|2025-05-12 09:20:00|1768.5|1768|1767.5|1766.5|1769.5|1769|1767|1766.5|13761
1747041900000|2025-05-12 09:25:00|1767|1767|1768.5|1768|1769|1768.5|1766.5|1766|3798
1747042200000|2025-05-12 09:30:00|1769|1768.5|1770.5|1770|1771.5|1770.5|1769|1768.5|3631
1747042500000|2025-05-12 09:35:00|1771|1769.5|1769.5|1768.5|1771|1769.5|1768.5|1768|4822
1747042800000|2025-05-12 09:40:00|1769|1768|1768.5|1768|1769.5|1769|1768.5|1768|3541
1747043100000|2025-05-12 09:45:00|1768|1767.5|1763|1762|1768|1767.5|1763|1762|10197
1747043400000|2025-05-12 09:50:00|1762.5|1761.5|1761.5|1761|1763|1762.5|1761|1760.5|7850
1747043700000|2025-05-12 09:55:00|1762|1760.5|1760.5|1760|1762|1760.5|1760.5|1760|6494
1747044000000|2025-05-12 10:00:00|1761|1759.5|1761|1760.5|1761.5|1761|1760|1759.5|5519
1747044300000|2025-05-12 10:05:00|1761.5|1760|1762.5|1762|1762.5|1762|1760.5|1760|4030
1747044600000|2025-05-12 10:10:00|1763|1761.5|1762|1761|1763|1762|1761|1760.5|3995
1747044900000|2025-05-12 10:15:00|1761.5|1760.5|1761.5|1760.5|1761.5|1761|1761|1760.5|1230
1747045200000|2025-05-12 10:20:00|1762|1761|1759.5|1759|1762|1761.5|1759.5|1759|4139
1747045500000|2025-05-12 10:25:00|1760.5|1760|1763.5|1762.5|1763.5|1763|1760.5|1759.5|8246
1747045800000|2025-05-12 10:30:00|1763|1763|1763.5|1763|1763.5|1763|1763|1762|1771
1747046100000|2025-05-12 10:35:00|1763|1762.5|1762.5|1762|1763.5|1763|1762.5|1762|3575
1747046400000|2025-05-12 10:40:00|1763.5|1762.5|1761|1760.5|1763.5|1762.5|1761|1760.5|2878
1747046700000|2025-05-12 10:45:00|1760.5|1760|1760|1759.5|1761|1760.5|1760|1759.5|1639
1747047000000|2025-05-12 10:50:00|1760.5|1760|1760.5|1760|1760.5|1760|1759|1758.5|2852
1747047300000|2025-05-12 10:55:00|1761|1760.5|1762.5|1761.5|1763|1762.5|1761|1760.5|4171
1747047600000|2025-05-12 11:00:00|1762|1761|1761.5|1760.5|1762.5|1762|1761|1760.5|5134
1747047900000|2025-05-12 11:05:00|1761|1761|1759.5|1759|1761.5|1761|1759.5|1759|4483
1747048200000|2025-05-12 11:10:00|1760|1759.5|1759.5|1759|1760|1759.5|1758.5|1758|4905
1747048500000|2025-05-12 11:15:00|1760|1759.5|1759.5|1759|1760|1759.5|1759|1758.5|1396
1747048800000|2025-05-12 11:20:00|1760|1759.5|1761|1760|1761|1760.5|1759|1758.5|6147
1747049100000|2025-05-12 11:25:00|1760.5|1760.5|1762.5|1762|1763|1762|1760.5|1760.5|4388
1747049400000|2025-05-12 11:30:00|1763|1762.5|1762.5|1762|1763.5|1762.5|1762|1761.5|2361
1747049700000|2025-05-12 11:35:00|1763|1762.5|1763|1762.5|1763.5|1763|1762|1761.5|4939
1747050000000|2025-05-12 11:40:00|1763.5|1763|1765.5|1765|1765.5|1765|1763|1762.5|4023
1747050300000|2025-05-12 11:45:00|1766|1765.5|1767.5|1766.5|1767.5|1766.5|1765.5|1765|5363
1747050600000|2025-05-12 11:50:00|1767|1766|1768|1767|1768.5|1768|1765|1764.5|4625
1747050900000|2025-05-12 11:55:00|1767.5|1767.5|1769|1768.5|1770|1769.5|1767.5|1767.5|1255
1747051200000|2025-05-12 12:00:00|1768.5|1768|1766.5|1766|1769|1768.5|1766|1765.5|3610
1747051500000|2025-05-12 12:05:00|1766|1765.5|1759.5|1759|1766.5|1766|1759.5|1759|5858
1747051800000|2025-05-12 12:10:00|1760.5|1759.5|1759|1758.5|1761|1760.5|1759|1758.5|2072
1747052100000|2025-05-12 12:15:00|1759.5|1759|1761|1760|1761|1760.5|1759.5|1759|3865
1747052400000|2025-05-12 12:20:00|1760.5|1760.5|1759.5|1759|1761|1760.5|1759.5|1759|1660
1747052700000|2025-05-12 12:25:00|1759|1758.5|1759.5|1759|1759.5|1759|1758.5|1758|3269
1747053000000|2025-05-12 12:30:00|1760|1759.5|1759.5|1759|1760.5|1760|1759|1758.5|3512
1747053300000|2025-05-12 12:35:00|1760|1759.5|1760|1759.5|1761|1760.5|1759.5|1759|3722
1747053600000|2025-05-12 12:40:00|1759.5|1759|1760|1759.5|1761|1760.5|1759.5|1759|4371
1747053900000|2025-05-12 12:45:00|1760.5|1760|1760|1759.5|1761|1760.5|1759.5|1759|7469
1747054200000|2025-05-12 12:50:00|1760.5|1760|1762.5|1761.5|1762.5|1762|1760|1759|5704
1747054500000|2025-05-12 12:55:00|1762|1762.5|1762.5|1762|1764|1763.5|1762|1762|5457
1747054800000|2025-05-12 13:00:00|1763|1761.5|1762.5|1762|1763|1762|1761.5|1761|2715
1747055100000|2025-05-12 13:05:00|1763|1762.5|1763|1762.5|1763.5|1762.5|1762|1761.5|5320
1747055400000|2025-05-12 13:10:00|1762.5|1762|1761|1760.5|1763|1762|1760.5|1760|4773
1747055700000|2025-05-12 13:15:00|1761.5|1761|1763|1762.5|1763|1762.5|1761|1760|3505
1747056000000|2025-05-12 13:20:00|1762.5|1762|1763|1762.5|1763|1762.5|1762|1761.5|6590
1747056300000|2025-05-12 13:25:00|1763.5|1763|1763.5|1763|1764.5|1764|1763.5|1763|3287
1747056600000|2025-05-12 13:30:00|1763|1762.5|1758.5|1758|1763|1762.5|1758.5|1758|8804
1747056900000|2025-05-12 13:35:00|1759|1759|1760|1759|1760.5|1760|1758|1757.5|8867
1747057200000|2025-05-12 13:40:00|1759.5|1758.5|1761.5|1761|1763|1762.5|1759|1758.5|7508
1747057500000|2025-05-12 13:45:00|1761|1760.5|1762.5|1762|1764|1763|1761|1760.5|11778
1747057800000|2025-05-12 13:50:00|1763|1762.5|1764.5|1763.5|1766.5|1766|1763|1762.5|14584
1747058100000|2025-05-12 13:55:00|1763.5|1763|1762|1761|1763.5|1763|1761.5|1760.5|5135
1747058400000|2025-05-12 14:00:00|1761.5|1761.5|1760.5|1760|1762|1761.5|1760.5|1760|9203
1747058700000|2025-05-12 14:05:00|1760|1759.5|1758.5|1758|1760.5|1760|1758.5|1758|7305
1747059000000|2025-05-12 14:10:00|1758|1757.5|1760|1759.5|1760.5|1759.5|1758|1757.5|11035
1747059300000|2025-05-12 14:15:00|1760.5|1760|1762|1761.5|1762.5|1762|1760|1759.5|4490
1747059600000|2025-05-12 14:20:00|1762.5|1762|1761.5|1761|1763|1762.5|1760|1759.5|2484
1747059900000|2025-05-12 14:25:00|1761|1760.5|1763.5|1763|1764|1763.5|1761|1760.5|6294
1747060200000|2025-05-12 14:30:00|1764|1763.5|1763.5|1762.5|1765.5|1765|1763.5|1762.5|7711
1747060500000|2025-05-12 14:35:00|1764|1763|1764.5|1764|1766.5|1766|1764|1763|8522
1747060800000|2025-05-12 14:40:00|1764|1763.5|1761.5|1761|1764.5|1764|1761.5|1761|4754
1747061100000|2025-05-12 14:45:00|1762|1761.5|1762|1761.5|1763|1762.5|1761.5|1761|4138
1747061400000|2025-05-12 14:50:00|1761.5|1761|1760.5|1760|1762|1761.5|1760.5|1760|5738
1747061700000|2025-05-12 14:55:00|1761|1760.5|1761.5|1761|1762|1761.5|1761|1760.5|9755
1747062000000|2025-05-12 15:00:00|1762|1761.5|1766|1765.5|1767|1766.5|1762|1761|10294
1747062300000|2025-05-12 15:05:00|1765.5|1765|1765.5|1765|1766.5|1765.5|1764.5|1764|7156
1747062600000|2025-05-12 15:10:00|1766|1765.5|1765.5|1765|1766|1765.5|1765|1764.5|2787
1747062900000|2025-05-12 15:15:00|1764.5|1764.5|1763.5|1763|1765.5|1765|1763.5|1763|7411
1747063200000|2025-05-12 15:20:00|1763|1762.5|1761.5|1761|1763.5|1763|1761.5|1761|8713
1747063500000|2025-05-12 15:25:00|1761|1760.5|1762.5|1761.5|1763|1762.5|1761|1760.5|8768
1747119600000|2025-05-13 07:00:00|1770.5|1768|1776.5|1775.5|1777.5|1776|1769|1767.5|8622
1747119900000|2025-05-13 07:05:00|1777|1774.5|1776.5|1776|1777.5|1776.5|1772|1771|9884
1747120200000|2025-05-13 07:10:00|1776|1775.5|1774|1773|1776.5|1775.5|1772|1771|11024
1747120500000|2025-05-13 07:15:00|1773|1772.5|1768.5|1767.5|1773|1772.5|1768|1767|9313
1747120800000|2025-05-13 07:20:00|1769|1768.5|1767.5|1766.5|1769.5|1768.5|1766|1765.5|9735
1747121100000|2025-05-13 07:25:00|1767|1766|1765|1764.5|1767.5|1767|1765|1764.5|8844
1747121400000|2025-05-13 07:30:00|1765.5|1764|1763.5|1763|1765.5|1764.5|1761.5|1761|7197
1747121700000|2025-05-13 07:35:00|1764|1763.5|1764|1763.5|1764|1763.5|1760.5|1760|7534
1747122000000|2025-05-13 07:40:00|1763.5|1763|1767|1766.5|1767.5|1767|1763.5|1763|8520
1747122300000|2025-05-13 07:45:00|1767.5|1767|1767.5|1767|1768|1767.5|1766.5|1765.5|3871
1747122600000|2025-05-13 07:50:00|1767|1766.5|1766|1765.5|1767.5|1767|1765|1764.5|5269
1747122900000|2025-05-13 07:55:00|1766.5|1765|1767|1766|1767.5|1766.5|1765.5|1765|6916
1747123200000|2025-05-13 08:00:00|1766.5|1766.5|1769|1768.5|1769.5|1768.5|1766.5|1766.5|2575
1747123500000|2025-05-13 08:05:00|1769.5|1767.5|1768.5|1768|1769.5|1769|1768|1767.5|1608
1747123800000|2025-05-13 08:10:00|1768|1767.5|1768.5|1768|1769|1768.5|1768|1767|1963
1747124100000|2025-05-13 08:15:00|1767.5|1767.5|1770|1769|1770.5|1770|1767.5|1767|5677
1747124400000|2025-05-13 08:20:00|1770.5|1769.5|1770.5|1769.5|1772|1771|1770.5|1769|7404
1747124700000|2025-05-13 08:25:00|1770|1770|1771|1770.5|1771.5|1771|1770|1769.5|1627
1747125000000|2025-05-13 08:30:00|1770.5|1770|1769.5|1769|1771.5|1770.5|1769.5|1769|13316
1747125300000|2025-05-13 08:35:00|1769|1768.5|1770|1769.5|1771.5|1770.5|1768.5|1768|4897
1747125600000|2025-05-13 08:40:00|1770.5|1769|1769.5|1769|1770.5|1769|1768|1767.5|4765
1747125900000|2025-05-13 08:45:00|1769|1768.5|1769|1768.5|1770|1769|1768.5|1768|2839
1747126200000|2025-05-13 08:50:00|1769.5|1769|1771|1770.5|1771.5|1771|1768.5|1768|6413
1747126500000|2025-05-13 08:55:00|1770.5|1770|1770.5|1770|1771|1770.5|1770|1769.5|3033
1747126800000|2025-05-13 09:00:00|1771.5|1769.5|1768.5|1768|1772|1771|1768.5|1768|5627
1747127100000|2025-05-13 09:05:00|1768|1767.5|1769|1768|1769|1768|1767.5|1767|2939
1747127400000|2025-05-13 09:10:00|1768|1767.5|1766.5|1766|1768|1767.5|1766.5|1766|1840
1747127700000|2025-05-13 09:15:00|1766|1765.5|1766.5|1765.5|1766.5|1766|1766|1765.5|3133
1747128000000|2025-05-13 09:20:00|1766|1766|1771|1770.5|1771.5|1771|1766|1765.5|5302
1747128300000|2025-05-13 09:25:00|1770.5|1770|1770.5|1770|1772|1771|1770.5|1770|2496
1747128600000|2025-05-13 09:30:00|1770|1769.5|1770.5|1770|1770.5|1770|1770|1769.5|1737
1747128900000|2025-05-13 09:35:00|1771|1770.5|1772|1771.5|1772|1771.5|1770.5|1770|3291
1747129200000|2025-05-13 09:40:00|1771.5|1771|1772.5|1772|1773|1772|1771.5|1771|2735
1747129500000|2025-05-13 09:45:00|1772|1771.5|1772|1771.5|1772|1771.5|1771.5|1771|1658
1747129800000|2025-05-13 09:50:00|1772.5|1772|1775|1774.5|1775|1774.5|1772|1771|2165
1747130100000|2025-05-13 09:55:00|1775.5|1775|1775|1774.5|1776.5|1776|1775|1774.5|3700
1747130400000|2025-05-13 10:00:00|1774.5|1774|1775|1774.5|1775.5|1775|1774.5|1774|5622
1747130700000|2025-05-13 10:05:00|1775.5|1775|1775.5|1774.5|1775.5|1775|1775|1774.5|4608
1747131000000|2025-05-13 10:10:00|1776|1775|1775|1774.5|1776.5|1775.5|1775|1774.5|2019
1747131300000|2025-05-13 10:15:00|1774.5|1774|1775|1774.5|1775.5|1775|1774.5|1774|4121
1747131600000|2025-05-13 10:20:00|1775.5|1775|1778|1777.5|1778.5|1778|1775.5|1775|4103
1747131900000|2025-05-13 10:25:00|1777.5|1777|1778.5|1777.5|1778.5|1778|1777.5|1777|2679
1747132200000|2025-05-13 10:30:00|1778|1777|1778|1777.5|1778|1777.5|1777|1776.5|2618
1747132500000|2025-05-13 10:35:00|1777.5|1777|1777|1776.5|1778|1777.5|1777|1776.5|3122
1747132800000|2025-05-13 10:40:00|1777.5|1777|1778|1777|1778|1777|1776.5|1776|6778
1747133100000|2025-05-13 10:45:00|1778.5|1778|1778.5|1777.5|1779|1778.5|1778|1777.5|4744
1747133400000|2025-05-13 10:50:00|1778|1778|1776.5|1775.5|1778.5|1778|1776.5|1775.5|1273
1747133700000|2025-05-13 10:55:00|1776|1776|1776.5|1776|1777.5|1776.5|1776|1775.5|2354
1747134000000|2025-05-13 11:00:00|1776|1775.5|1776|1775.5|1776|1776|1775.5|1775|1867
1747134300000|2025-05-13 11:05:00|1776.5|1776|1776.5|1775.5|1776.5|1776|1776|1775.5|2938
1747134600000|2025-05-13 11:10:00|1776|1776|1775|1774.5|1776.5|1776|1775|1774.5|1158
1747134900000|2025-05-13 11:15:00|1775.5|1775|1775|1774.5|1775.5|1775|1774.5|1774|4333
1747135200000|2025-05-13 11:20:00|1775.5|1774|1774|1773.5|1775.5|1774|1774|1773.5|1847
1747135500000|2025-05-13 11:25:00|1774.5|1774|1774.5|1774|1774.5|1774|1774|1773.5|752
1747135800000|2025-05-13 11:30:00|1774|1773.5|1774|1773.5|1776|1775.5|1774|1773.5|3213
1747136100000|2025-05-13 11:35:00|1774.5|1774|1772.5|1772|1774.5|1774|1772.5|1772|433
1747136400000|2025-05-13 11:40:00|1773|1772.5|1773|1772.5|1773.5|1773|1773|1772|5183
1747136700000|2025-05-13 11:45:00|1773.5|1773|1773.5|1773|1774.5|1774|1773.5|1773|3491
1747137000000|2025-05-13 11:50:00|1774|1773.5|1772.5|1772|1774|1773.5|1772.5|1772|5238
1747137300000|2025-05-13 11:55:00|1773|1772.5|1773.5|1773|1773.5|1773|1773|1772.5|5965
1747137600000|2025-05-13 12:00:00|1773|1772.5|1772|1771.5|1773|1772.5|1771.5|1771|7690
1747137900000|2025-05-13 12:05:00|1771.5|1771|1771|1770.5|1772|1771.5|1771|1770.5|4290
1747138200000|2025-05-13 12:10:00|1771.5|1771|1773|1772|1773.5|1773|1771.5|1771|3715
1747138500000|2025-05-13 12:15:00|1772.5|1772.5|1773.5|1773|1773.5|1773|1772.5|1772.5|5182
1747138800000|2025-05-13 12:20:00|1773|1772.5|1773|1772.5|1773.5|1773|1773|1772|676
1747139100000|2025-05-13 12:25:00|1773.5|1773|1772.5|1771.5|1773.5|1773|1772|1771.5|1486
1747139400000|2025-05-13 12:30:00|1773|1772|1775.5|1774.5|1775.5|1775|1772.5|1771.5|9261
1747139700000|2025-05-13 12:35:00|1775|1775|1773.5|1773|1775|1775|1773.5|1773|2165
1747140000000|2025-05-13 12:40:00|1773|1772.5|1774|1773|1774.5|1774|1773|1772.5|4206
1747140300000|2025-05-13 12:45:00|1773.5|1773.5|1773.5|1773|1775|1774|1773|1772.5|3243
1747140600000|2025-05-13 12:50:00|1774|1773.5|1773|1772.5|1774|1773.5|1772.5|1771.5|1682
1747140900000|2025-05-13 12:55:00|1772.5|1772|1774|1773|1774|1773|1772|1771.5|2513
1747141200000|2025-05-13 13:00:00|1774.5|1773.5|1773|1772|1774.5|1774|1772.5|1772|4063
1747141500000|2025-05-13 13:05:00|1772.5|1772.5|1773|1772|1773.5|1772.5|1772|1771.5|3556
1747141800000|2025-05-13 13:10:00|1772.5|1772.5|1771.5|1771|1772.5|1772.5|1771.5|1771|4520
1747142100000|2025-05-13 13:15:00|1771|1770.5|1771.5|1770.5|1771.5|1771|1770.5|1770|3689
1747142400000|2025-05-13 13:20:00|1771|1771|1769.5|1769|1771|1771|1769.5|1769|4380
1747142700000|2025-05-13 13:25:00|1769|1768.5|1768.5|1768|1770.5|1770|1768.5|1768|5288
1747143000000|2025-05-13 13:30:00|1769|1768.5|1768.5|1767.5|1769.5|1769|1768|1767.5|15671
1747143300000|2025-05-13 13:35:00|1769|1768|1770|1769.5|1770.5|1770|1768.5|1768|6629
1747143600000|2025-05-13 13:40:00|1769.5|1769|1769|1768.5|1770|1769.5|1769|1768.5|8416
1747143900000|2025-05-13 13:45:00|1769.5|1769|1768.5|1768|1769.5|1769|1767.5|1767|7877
1747144200000|2025-05-13 13:50:00|1768|1767.5|1766.5|1766|1769|1768.5|1766.5|1766|7945
1747144500000|2025-05-13 13:55:00|1765.5|1765|1764.5|1764|1765.5|1765|1764.5|1764|2243
1747144800000|2025-05-13 14:00:00|1763.5|1763|1763.5|1763|1764.5|1763.5|1763|1762.5|8002
1747145100000|2025-05-13 14:05:00|1763|1762.5|1768|1767.5|1768|1767.5|1763|1762.5|7626
1747145400000|2025-05-13 14:10:00|1767.5|1767|1768.5|1768|1768.5|1768|1767|1766|13016
1747145700000|2025-05-13 14:15:00|1768|1767.5|1767|1766|1768|1767.5|1766.5|1766|8350
1747146000000|2025-05-13 14:20:00|1766.5|1765.5|1765|1764.5|1766.5|1766|1765|1764.5|4022
1747146300000|2025-05-13 14:25:00|1765.5|1765|1766|1765.5|1766|1765.5|1764|1763.5|14509
1747146600000|2025-05-13 14:30:00|1765.5|1765|1763.5|1763|1765.5|1765.5|1763.5|1763|3656
1747146900000|2025-05-13 14:35:00|1763|1762.5|1764|1763.5|1764.5|1764|1763|1762.5|4592
1747147200000|2025-05-13 14:40:00|1763.5|1763|1764|1763.5|1764|1763.5|1763.5|1763|4027
1747147500000|2025-05-13 14:45:00|1763.5|1763|1763|1762.5|1764|1763.5|1763|1762.5|7426
1747147800000|2025-05-13 14:50:00|1762.5|1762|1764|1763.5|1764|1763.5|1762|1761.5|3371
1747148100000|2025-05-13 14:55:00|1764.5|1764|1764|1763.5|1764.5|1764|1764|1763.5|4412
1747148400000|2025-05-13 15:00:00|1764.5|1764|1761|1760.5|1764.5|1764|1761|1760.5|8255
1747148700000|2025-05-13 15:05:00|1761.5|1761|1762|1761.5|1762.5|1762|1761|1760.5|8151
1747149000000|2025-05-13 15:10:00|1762.5|1761|1762|1761.5|1762.5|1761.5|1761.5|1761|1594
1747149300000|2025-05-13 15:15:00|1762.5|1762|1763|1762.5|1763|1762.5|1762|1761.5|1641
1747149600000|2025-05-13 15:20:00|1763.5|1763|1762|1761.5|1764.5|1764|1762|1761.5|4348
1747149900000|2025-05-13 15:25:00|1762.5|1762|1763|1762.5|1764|1763.5|1762.5|1762|13968
1747206000000|2025-05-14 07:00:00|1757|1755.5|1760|1759|1760|1759|1754|1753.5|6789
1747206300000|2025-05-14 07:05:00|1759.5|1758|1761.5|1760.5|1763.5|1762.5|1755.5|1754.5|14366
1747206600000|2025-05-14 07:10:00|1762|1760|1762|1761.5|1765.5|1764.5|1761|1760|5404
1747206900000|2025-05-14 07:15:00|1762.5|1761|1767|1766|1767|1766.5|1761.5|1761|7373
1747207200000|2025-05-14 07:20:00|1767.5|1766.5|1768.5|1767.5|1769|1768|1765.5|1764.5|1402
1747207500000|2025-05-14 07:25:00|1768|1767|1765.5|1764.5|1768|1767|1765.5|1764.5|2230
1747207800000|2025-05-14 07:30:00|1766|1765|1766|1765.5|1767|1766.5|1765|1764.5|1675
1747208100000|2025-05-14 07:35:00|1766.5|1766|1770|1769|1771.5|1770.5|1766.5|1765.5|3287
1747208400000|2025-05-14 07:40:00|1770.5|1769.5|1768|1767|1771.5|1770.5|1767.5|1767|2632
1747208700000|2025-05-14 07:45:00|1768.5|1767.5|1768|1767.5|1769|1768|1768|1767.5|2316
1747209000000|2025-05-14 07:50:00|1768.5|1768|1768|1767.5|1769|1768.5|1767.5|1767|3535
1747209300000|2025-05-14 07:55:00|1768.5|1768|1769.5|1768.5|1771|1770|1768.5|1767.5|5528
1747209600000|2025-05-14 08:00:00|1769|1768|1772|1771|1772|1771|1769|1768|5565
1747209900000|2025-05-14 08:05:00|1772.5|1771.5|1774.5|1773.5|1776.5|1775.5|1772.5|1771|10177
1747210200000|2025-05-14 08:10:00|1774|1773|1772.5|1772|1774.5|1774|1772.5|1772|6045
1747210500000|2025-05-14 08:15:00|1772|1771.5|1773|1772|1773|1772.5|1771|1770.5|6291
1747210800000|2025-05-14 08:20:00|1772.5|1771.5|1771.5|1770.5|1772.5|1771.5|1771|1770|3627
1747211100000|2025-05-14 08:25:00|1772|1771|1772.5|1771.5|1772.5|1771.5|1771.5|1770.5|6054
1747211400000|2025-05-14 08:30:00|1772|1771|1770.5|1770|1772|1771|1770.5|1770|5504
1747211700000|2025-05-14 08:35:00|1771|1770.5|1769.5|1769|1771.5|1770.5|1769|1768|4684
1747212000000|2025-05-14 08:40:00|1770|1768.5|1768.5|1767.5|1770|1769|1768|1767|6324
1747212300000|2025-05-14 08:45:00|1768|1767|1766.5|1766|1768|1767.5|1766.5|1766|4183
1747212600000|2025-05-14 08:50:00|1767|1765.5|1766.5|1765.5|1767|1766|1766|1765.5|6701
1747212900000|2025-05-14 08:55:00|1766|1766|1764.5|1763.5|1767|1766|1764|1763.5|5412
1747213200000|2025-05-14 09:00:00|1765|1764|1763.5|1763|1765|1764.5|1763.5|1763|5466
1747213500000|2025-05-14 09:05:00|1764|1763.5|1762.5|1762|1764|1763.5|1762.5|1762|3251
1747213800000|2025-05-14 09:10:00|1763|1762.5|1762.5|1762|1764|1763|1762|1761.5|2489
1747214100000|2025-05-14 09:15:00|1763|1762.5|1764|1763.5|1764.5|1764|1762.5|1762|4671
1747214400000|2025-05-14 09:20:00|1764.5|1763|1763.5|1762.5|1765|1764|1763|1762.5|5495
1747214700000|2025-05-14 09:25:00|1764|1763.5|1765|1764.5|1765|1764.5|1763.5|1762.5|11850
1747215000000|2025-05-14 09:30:00|1765.5|1765|1765.5|1764.5|1765.5|1765|1765|1764.5|2755
1747215300000|2025-05-14 09:35:00|1766|1765|1767|1766|1767|1766.5|1766|1765|4543
1747215600000|2025-05-14 09:40:00|1766.5|1765.5|1766|1765.5|1766.5|1766|1766|1765.5|3100
1747215900000|2025-05-14 09:45:00|1766.5|1766|1767|1766.5|1767.5|1767|1766.5|1766|4139
1747216200000|2025-05-14 09:50:00|1767.5|1767|1768|1767.5|1769|1768|1767.5|1766.5|4162
1747216500000|2025-05-14 09:55:00|1767.5|1767|1769.5|1768.5|1769.5|1768.5|1767.5|1767|5350
1747216800000|2025-05-14 10:00:00|1769|1769|1769.5|1769|1770|1769.5|1769|1768.5|2341
1747217100000|2025-05-14 10:05:00|1769|1768.5|1768.5|1767.5|1769.5|1768.5|1767.5|1766.5|4340
1747217400000|2025-05-14 10:10:00|1768|1768|1768.5|1768|1768.5|1768|1768|1767.5|1614
1747217700000|2025-05-14 10:15:00|1769|1767.5|1768|1767.5|1769|1768.5|1768|1767.5|2810
1747218000000|2025-05-14 10:20:00|1767.5|1767|1767|1766.5|1767.5|1767|1766.5|1766|2125
1747218300000|2025-05-14 10:25:00|1766.5|1766|1765.5|1765|1766.5|1766.5|1765|1764.5|3864
1747218600000|2025-05-14 10:30:00|1766|1765.5|1765.5|1765|1766|1765.5|1765.5|1764.5|118
1747218900000|2025-05-14 10:35:00|1765|1764.5|1764.5|1764|1765.5|1765|1764.5|1764|3734
1747219200000|2025-05-14 10:40:00|1765|1764.5|1765.5|1764.5|1766|1765|1765|1764|1513
1747219500000|2025-05-14 10:45:00|1766|1765|1765.5|1764.5|1766|1765.5|1764.5|1764|4357
1747219800000|2025-05-14 10:50:00|1766|1765|1766|1765|1766.5|1765.5|1765.5|1765|926
1747220100000|2025-05-14 10:55:00|1765.5|1765.5|1765.5|1764.5|1766.5|1765.5|1765|1764.5|1928
1747220400000|2025-05-14 11:00:00|1765|1765|1764|1763.5|1765|1765|1764|1763.5|1863
1747220700000|2025-05-14 11:05:00|1764.5|1764|1762|1761|1764.5|1764|1761.5|1761|5020
1747221000000|2025-05-14 11:10:00|1761.5|1760.5|1760.5|1760|1761.5|1761|1760.5|1760|459
1747221300000|2025-05-14 11:15:00|1760|1759.5|1760|1759.5|1761|1760.5|1760|1759.5|5136
1747221600000|2025-05-14 11:20:00|1760.5|1760|1760|1759.5|1761|1760|1759.5|1759|2133
1747221900000|2025-05-14 11:25:00|1759.5|1759|1760|1759|1760.5|1760|1759.5|1759|3346
1747222200000|2025-05-14 11:30:00|1760.5|1759.5|1760.5|1760|1760.5|1760|1760|1759|4755
1747222500000|2025-05-14 11:35:00|1760|1759.5|1761.5|1760.5|1761.5|1761|1760|1759.5|4080
1747222800000|2025-05-14 11:40:00|1761|1761|1761|1760.5|1761.5|1761|1761|1760.5|4373
1747223100000|2025-05-14 11:45:00|1761.5|1761|1761.5|1761|1761.5|1761|1761|1760.5|3085
1747223400000|2025-05-14 11:50:00|1762|1761.5|1762.5|1762|1763.5|1762.5|1762|1761.5|5237
1747223700000|2025-05-14 11:55:00|1762|1761.5|1763.5|1762.5|1763.5|1763|1762|1761.5|3651
1747224000000|2025-05-14 12:00:00|1763|1763|1764.5|1764|1765|1764|1763|1762.5|1895
1747224300000|2025-05-14 12:05:00|1764|1763.5|1764.5|1764|1765|1764.5|1764|1763.5|377
1747224600000|2025-05-14 12:10:00|1765|1764.5|1764|1763|1765|1764.5|1763.5|1763|1130
1747224900000|2025-05-14 12:15:00|1763.5|1762.5|1760.5|1760|1763.5|1763|1760.5|1760|9319
1747225200000|2025-05-14 12:20:00|1760|1759.5|1757.5|1757|1760.5|1759.5|1755|1754.5|13562
1747225500000|2025-05-14 12:25:00|1758|1757.5|1753.5|1753|1758|1757.5|1751.5|1751|12833
1747225800000|2025-05-14 12:30:00|1754|1753.5|1756|1755.5|1756.5|1756|1753.5|1752.5|6696
1747226100000|2025-05-14 12:35:00|1755.5|1755|1757|1756.5|1757|1756.5|1754.5|1754|4808
1747226400000|2025-05-14 12:40:00|1756.5|1756|1752.5|1751.5|1757|1756.5|1751|1750.5|16380
1747226700000|2025-05-14 12:45:00|1753|1752|1752|1751.5|1753.5|1753|1752|1751.5|6984
1747227000000|2025-05-14 12:50:00|1751.5|1751|1751.5|1751|1753.5|1753|1751.5|1751|1028
1747227300000|2025-05-14 12:55:00|1752|1750.5|1751.5|1751|1752.5|1752|1750.5|1750|4705
1747227600000|2025-05-14 13:00:00|1752|1751.5|1749.5|1749|1752.5|1751.5|1749.5|1749|2476
1747227900000|2025-05-14 13:05:00|1750|1748.5|1746|1745.5|1750|1749.5|1745.5|1745|9069
1747228200000|2025-05-14 13:10:00|1746.5|1746|1745|1744.5|1747|1746.5|1743.5|1743|13600
1747228500000|2025-05-14 13:15:00|1745.5|1745|1742.5|1742|1745.5|1745|1738|1737.5|19127
1747228800000|2025-05-14 13:20:00|1743|1742.5|1742.5|1741.5|1744|1743.5|1742|1741|10073
1747229100000|2025-05-14 13:25:00|1743|1742|1743.5|1743|1744.5|1744|1742|1741.5|5986
1747229400000|2025-05-14 13:30:00|1743|1742.5|1743.5|1742.5|1744.5|1744|1742.5|1741.5|15792
1747229700000|2025-05-14 13:35:00|1744|1743|1747|1746|1747|1746.5|1744|1742.5|11070
1747230000000|2025-05-14 13:40:00|1746|1745.5|1749|1748.5|1749.5|1748.5|1746|1745.5|15355
1747230300000|2025-05-14 13:45:00|1750|1748|1754|1753.5|1754.5|1754|1750|1748|13150
1747230600000|2025-05-14 13:50:00|1754.5|1754|1754.5|1754|1754.5|1754|1751.5|1751|9916
1747230900000|2025-05-14 13:55:00|1755|1754.5|1753.5|1753|1755.5|1755|1753.5|1753|4258
1747231200000|2025-05-14 14:00:00|1753|1752.5|1751.5|1751|1753.5|1753|1751.5|1751|8837
1747231500000|2025-05-14 14:05:00|1752|1751.5|1752|1751.5|1752.5|1752|1751|1750.5|4511
1747231800000|2025-05-14 14:10:00|1752.5|1752|1752|1751.5|1753|1752.5|1750.5|1749.5|9051
1747232100000|2025-05-14 14:15:00|1751.5|1751|1752|1751.5|1752|1751.5|1750|1749.5|7795
1747232400000|2025-05-14 14:20:00|1752.5|1752|1755|1754.5|1755.5|1755|1752.5|1752|12509
1747232700000|2025-05-14 14:25:00|1755.5|1755.5|1756.5|1756|1757|1756.5|1755|1754.5|9712
1747233000000|2025-05-14 14:30:00|1757|1756.5|1756|1755.5|1757|1756.5|1756|1755.5|4382
1747233300000|2025-05-14 14:35:00|1755.5|1755|1753.5|1753|1755.5|1755|1753|1752.5|7515
1747233600000|2025-05-14 14:40:00|1754|1753.5|1756|1755.5|1756|1755.5|1753.5|1753.5|5276
1747233900000|2025-05-14 14:45:00|1755.5|1755|1757.5|1757|1758|1757.5|1755.5|1755|8384
1747234200000|2025-05-14 14:50:00|1757|1756.5|1756.5|1756|1757.5|1757|1756.5|1756|5045
1747234500000|2025-05-14 14:55:00|1756|1755.5|1757|1756.5|1757.5|1757|1756|1755.5|4725
1747234800000|2025-05-14 15:00:00|1756.5|1756|1757.5|1757|1758|1757|1756|1755.5|4597
1747235100000|2025-05-14 15:05:00|1758|1757.5|1759.5|1759|1759.5|1759|1758|1757|4120
1747235400000|2025-05-14 15:10:00|1759|1758.5|1761|1760.5|1761|1760.5|1759|1758.5|5773
1747235700000|2025-05-14 15:15:00|1760.5|1760|1761|1760.5|1761.5|1761|1760.5|1760|6679
1747236000000|2025-05-14 15:20:00|1761.5|1760|1761.5|1761|1761.5|1761|1761|1760|3282
1747236300000|2025-05-14 15:25:00|1761|1760.5|1762.5|1761.5|1763|1762.5|1761|1760.5|3944
1747292400000|2025-05-15 07:00:00|1805.5|1803.5|1780.5|1780|1806|1804|1769.5|1767.5|38237
1747292700000|2025-05-15 07:05:00|1780|1779|1782|1781|1784.5|1783.5|1761.5|1760|63306
1747293000000|2025-05-15 07:10:00|1782.5|1780|1788.5|1788|1791|1789.5|1778.5|1777.5|15754
1747293300000|2025-05-15 07:15:00|1790|1789|1797.5|1796.5|1798.5|1797.5|1789.5|1788.5|13669
1747293600000|2025-05-15 07:20:00|1799|1797.5|1803.5|1802.5|1809.5|1808|1798.5|1797.5|14284
1747293900000|2025-05-15 07:25:00|1805|1803.5|1806|1805|1809.5|1808|1800|1799|9753
1747294200000|2025-05-15 07:30:00|1806.5|1805.5|1809|1808|1809|1808.5|1800.5|1799|20467
1747294500000|2025-05-15 07:35:00|1810|1809|1806.5|1805.5|1815|1814|1806.5|1805.5|18793
1747294800000|2025-05-15 07:40:00|1807|1806|1811.5|1810.5|1814.5|1813.5|1804|1802.5|8536
1747295100000|2025-05-15 07:45:00|1811|1810|1810|1808.5|1817|1816|1806.5|1805|15370
1747295400000|2025-05-15 07:50:00|1809.5|1809|1807|1806|1811|1810|1806|1805.5|8040
1747295700000|2025-05-15 07:55:00|1807.5|1806.5|1810|1809|1811|1810.5|1807.5|1806.5|9620
1747296000000|2025-05-15 08:00:00|1810.5|1809.5|1812.5|1811.5|1816.5|1815.5|1810|1809|6284
1747296300000|2025-05-15 08:05:00|1811.5|1812|1819.5|1819|1819.5|1819|1810|1809.5|9903
1747296600000|2025-05-15 08:10:00|1820|1819.5|1822|1820.5|1826.5|1825.5|1818.5|1818|11185
1747296900000|2025-05-15 08:15:00|1821.5|1821|1820.5|1819.5|1825|1823.5|1820|1819|12068
1747297200000|2025-05-15 08:20:00|1820|1819|1821|1820|1821|1820.5|1817|1816.5|5918
1747297500000|2025-05-15 08:25:00|1820.5|1819.5|1819|1818|1822.5|1821.5|1819|1818|6584
1747297800000|2025-05-15 08:30:00|1818.5|1817.5|1817|1816.5|1818.5|1818|1816.5|1815.5|3024
1747298100000|2025-05-15 08:35:00|1816.5|1816|1818|1817.5|1818|1817.5|1814|1813|6091
1747298400000|2025-05-15 08:40:00|1818.5|1818.5|1818|1817|1820|1819|1817|1816|4494
1747298700000|2025-05-15 08:45:00|1818.5|1817.5|1818|1817|1818.5|1817.5|1816|1815|4295
1747299000000|2025-05-15 08:50:00|1817.5|1817.5|1825.5|1825|1826.5|1826|1817.5|1817|9115
1747299300000|2025-05-15 08:55:00|1825|1824.5|1820.5|1819.5|1825.5|1825|1820.5|1819.5|6429
1747299600000|2025-05-15 09:00:00|1821.5|1820|1821.5|1820.5|1821.5|1820.5|1819|1818|5561
1747299900000|2025-05-15 09:05:00|1821|1820|1822|1821.5|1823|1822|1820|1819.5|4260
1747300200000|2025-05-15 09:10:00|1822.5|1822|1824|1823|1824|1823.5|1822|1821.5|2716
1747300500000|2025-05-15 09:15:00|1823.5|1822.5|1823.5|1822.5|1823.5|1823|1822.5|1821.5|4474
1747300800000|2025-05-15 09:20:00|1824|1823|1822.5|1822|1824|1823.5|1821|1820.5|8681
1747301100000|2025-05-15 09:25:00|1823|1822.5|1823.5|1823|1824|1823.5|1822|1821.5|1827
1747301400000|2025-05-15 09:30:00|1824.5|1824|1823|1821.5|1826.5|1826|1822.5|1821.5|9226
1747301700000|2025-05-15 09:35:00|1822.5|1822.5|1824.5|1823.5|1824.5|1824|1822.5|1822|2489
1747302000000|2025-05-15 09:40:00|1825|1824|1822|1821|1825|1824.5|1822|1821|7983
1747302300000|2025-05-15 09:45:00|1821.5|1821.5|1823.5|1822.5|1824.5|1823.5|1821.5|1821.5|2599
1747302600000|2025-05-15 09:50:00|1823|1822|1820|1819.5|1823|1822.5|1820|1819.5|4091
1747302900000|2025-05-15 09:55:00|1820.5|1820|1822.5|1822|1823.5|1822.5|1820.5|1820|1854
1747303200000|2025-05-15 10:00:00|1823|1821.5|1823.5|1822.5|1823.5|1823|1821.5|1820.5|1635
1747303500000|2025-05-15 10:05:00|1823|1823|1825.5|1825|1826|1825.5|1823|1823|4857
1747303800000|2025-05-15 10:10:00|1826|1825.5|1823.5|1822.5|1826|1825.5|1822.5|1822|6306
1747304100000|2025-05-15 10:15:00|1823|1822|1824.5|1824|1825.5|1824.5|1822.5|1822|3317
1747304400000|2025-05-15 10:20:00|1823.5|1823.5|1824.5|1823.5|1825|1824.5|1822.5|1821.5|6970
1747304700000|2025-05-15 10:25:00|1825|1824|1825.5|1825|1826|1825|1825|1824|5734
1747305000000|2025-05-15 10:30:00|1826|1824.5|1824|1823.5|1826|1825|1823.5|1823|3565
1747305300000|2025-05-15 10:35:00|1824.5|1824|1825|1824.5|1825.5|1825|1824.5|1824|1946
1747305600000|2025-05-15 10:40:00|1825.5|1824|1822|1821.5|1825.5|1824.5|1822|1821.5|3027
1747305900000|2025-05-15 10:45:00|1822.5|1822|1823.5|1823|1823.5|1823|1822.5|1821.5|515
1747306200000|2025-05-15 10:50:00|1823|1822.5|1825|1824.5|1825.5|1824.5|1822.5|1822|1941
1747306500000|2025-05-15 10:55:00|1825.5|1825|1825|1824.5|1826|1825|1825|1824|4323
1747306800000|2025-05-15 11:00:00|1825.5|1825|1824|1823.5|1826|1825.5|1824|1823.5|2633
1747307100000|2025-05-15 11:05:00|1824.5|1824|1825.5|1824.5|1826|1825.5|1824.5|1824|4461
1747307400000|2025-05-15 11:10:00|1825|1823.5|1825|1824|1825.5|1824|1824|1823.5|634
1747307700000|2025-05-15 11:15:00|1824.5|1824.5|1825|1824.5|1826|1825|1824.5|1824|1565
1747308000000|2025-05-15 11:20:00|1825.5|1825|1825.5|1825|1825.5|1825|1825|1824.5|2678
1747308300000|2025-05-15 11:25:00|1826|1825.5|1826.5|1825.5|1826.5|1826|1825.5|1825.5|5106
1747308600000|2025-05-15 11:30:00|1826|1826|1825|1824.5|1826|1826|1825|1824.5|3448
1747308900000|2025-05-15 11:35:00|1825.5|1825|1826|1825|1826|1825|1825.5|1824.5|1061
1747309200000|2025-05-15 11:40:00|1826.5|1825.5|1826|1825.5|1827|1826|1826|1825.5|1475
1747309500000|2025-05-15 11:45:00|1826.5|1826|1826.5|1826|1829|1828.5|1826|1825.5|4304
1747309800000|2025-05-15 11:50:00|1827|1826.5|1828.5|1827.5|1828.5|1828|1827|1826.5|3529
1747310100000|2025-05-15 11:55:00|1828|1827|1828|1827.5|1829|1828|1827.5|1827|4249
1747310400000|2025-05-15 12:00:00|1827.5|1827|1827|1826|1828|1827.5|1826|1825.5|3859
1747310700000|2025-05-15 12:05:00|1827.5|1826.5|1826.5|1826|1827.5|1827|1826|1825.5|3534
1747311000000|2025-05-15 12:10:00|1827|1826.5|1827|1826.5|1828.5|1828|1826.5|1825.5|5662
1747311300000|2025-05-15 12:15:00|1827.5|1827|1831.5|1830.5|1832|1831.5|1827.5|1826.5|11435
1747311600000|2025-05-15 12:20:00|1833|1831|1835|1834.5|1840.5|1839.5|1833|1830.5|11362
1747311900000|2025-05-15 12:25:00|1834.5|1833.5|1834|1833|1834.5|1834|1833.5|1832.5|3134
1747312200000|2025-05-15 12:30:00|1835|1834|1833|1832|1835|1834|1832|1831.5|33853
1747312500000|2025-05-15 12:35:00|1832.5|1831.5|1835.5|1835|1835.5|1835|1829.5|1829|19387
1747312800000|2025-05-15 12:40:00|1836|1834.5|1834.5|1834|1836.5|1836|1834.5|1834|3040
1747313100000|2025-05-15 12:45:00|1835|1834.5|1833.5|1833|1836|1835.5|1833.5|1833|12602
1747313400000|2025-05-15 12:50:00|1833|1832.5|1833.5|1832.5|1835|1834|1832|1831|7400
1747313700000|2025-05-15 12:55:00|1834|1833|1827.5|1826.5|1835|1834.5|1825|1824.5|25876
1747314000000|2025-05-15 13:00:00|1828|1827|1834.5|1834|1835|1834.5|1828|1827|8083
1747314300000|2025-05-15 13:05:00|1834|1833.5|1835.5|1835|1836|1835|1833.5|1833|3587
1747314600000|2025-05-15 13:10:00|1836|1835.5|1836|1835|1838|1837|1835|1834.5|6679
1747314900000|2025-05-15 13:15:00|1836.5|1835.5|1838.5|1837.5|1839|1838|1836.5|1835.5|1365
1747315200000|2025-05-15 13:20:00|1838|1838|1837|1836.5|1839.5|1838.5|1837|1836.5|4525
1747315500000|2025-05-15 13:25:00|1837.5|1837|1838.5|1838|1839.5|1839|1837|1836.5|5003
1747315800000|2025-05-15 13:30:00|1839|1838.5|1838|1837|1839|1838.5|1835.5|1835|4606
1747316100000|2025-05-15 13:35:00|1838.5|1837.5|1841|1840|1841|1840|1838|1837|8816
1747316400000|2025-05-15 13:40:00|1842|1840.5|1839|1838.5|1842.5|1842|1839|1838.5|8895
1747316700000|2025-05-15 13:45:00|1839.5|1838|1842.5|1842|1844|1843|1839.5|1838|10551
1747317000000|2025-05-15 13:50:00|1841|1840.5|1843|1842|1843|1842|1840.5|1840|10389
1747317300000|2025-05-15 13:55:00|1842.5|1842.5|1838|1837.5|1843.5|1843|1838|1837|5077
1747317600000|2025-05-15 14:00:00|1837.5|1836.5|1834.5|1834|1837.5|1836.5|1834|1833.5|3527
1747317900000|2025-05-15 14:05:00|1834|1833.5|1832.5|1832|1835.5|1834.5|1831.5|1831|7616
1747318200000|2025-05-15 14:10:00|1833|1832.5|1835|1834.5|1836.5|1836|1833|1832.5|10453
1747318500000|2025-05-15 14:15:00|1835.5|1835|1835.5|1834.5|1835.5|1835|1834|1833|12909
1747318800000|2025-05-15 14:20:00|1835|1835|1836|1835.5|1837|1836.5|1835|1834.5|9686
1747319100000|2025-05-15 14:25:00|1836.5|1836|1836|1835.5|1837|1836.5|1835|1834.5|5167
1747319400000|2025-05-15 14:30:00|1836.5|1836|1836.5|1836|1837.5|1836.5|1836|1835.5|6254
1747319700000|2025-05-15 14:35:00|1836|1835.5|1838|1837.5|1838.5|1837.5|1835.5|1835|3873
1747320000000|2025-05-15 14:40:00|1838.5|1838|1837.5|1837|1839|1838.5|1836.5|1836|6760
1747320300000|2025-05-15 14:45:00|1838|1837.5|1840|1839.5|1841.5|1841|1838|1837|8869
1747320600000|2025-05-15 14:50:00|1840.5|1840|1840.5|1840|1841.5|1840.5|1839.5|1838.5|4070
1747320900000|2025-05-15 14:55:00|1840|1839.5|1839|1838.5|1840.5|1840|1839|1838.5|3123
1747321200000|2025-05-15 15:00:00|1838.5|1838|1841.5|1841|1841.5|1841|1838|1837.5|5353
1747321500000|2025-05-15 15:05:00|1841|1840.5|1840.5|1840|1841|1840.5|1839.5|1839|4147
1747321800000|2025-05-15 15:10:00|1840|1839.5|1841.5|1841|1842|1841.5|1840|1839.5|4509
1747322100000|2025-05-15 15:15:00|1841|1840.5|1839.5|1839|1841|1840.5|1838.5|1838|3242
1747322400000|2025-05-15 15:20:00|1839|1838.5|1839.5|1839|1843|1842.5|1839|1838.5|11223
1747322700000|2025-05-15 15:25:00|1839|1838.5|1835.5|1835|1839|1839|1835|1834.5|13807
1747378800000|2025-05-16 07:00:00|1847|1845|1833|1831|1847|1845|1832.5|1831|12414
1747379100000|2025-05-16 07:05:00|1833.5|1831.5|1835|1834|1839.5|1838.5|1833|1831.5|7673
1747379400000|2025-05-16 07:10:00|1836.5|1835|1834.5|1833.5|1836.5|1835|1833.5|1833|6396
1747379700000|2025-05-16 07:15:00|1835|1834|1831|1830|1835|1834|1828.5|1827.5|10090
1747380000000|2025-05-16 07:20:00|1832|1831|1839|1838|1840|1839.5|1832|1831|7805
1747380300000|2025-05-16 07:25:00|1838.5|1837.5|1840.5|1839.5|1843.5|1842.5|1838.5|1837.5|5340
1747380600000|2025-05-16 07:30:00|1839.5|1839|1842.5|1841.5|1843.5|1843|1839.5|1839|4863
1747380900000|2025-05-16 07:35:00|1843.5|1842.5|1843.5|1842.5|1843.5|1843|1841.5|1840.5|4165
1747381200000|2025-05-16 07:40:00|1844|1843|1845.5|1845|1846.5|1845.5|1844|1843|2760
1747381500000|2025-05-16 07:45:00|1845|1844.5|1845.5|1845|1846|1845.5|1844.5|1844|2445
1747381800000|2025-05-16 07:50:00|1846|1844.5|1848|1847.5|1848|1847.5|1846|1844.5|4540
1747382100000|2025-05-16 07:55:00|1848.5|1848|1846.5|1846|1848.5|1848|1846.5|1845.5|4985
1747382400000|2025-05-16 08:00:00|1846|1845.5|1846|1845.5|1847.5|1847|1845.5|1844.5|8131
1747382700000|2025-05-16 08:05:00|1845.5|1845|1847.5|1846.5|1847.5|1846.5|1845.5|1845|2704
1747383000000|2025-05-16 08:10:00|1847|1847|1847.5|1847|1848|1847|1847|1846.5|5572
1747383300000|2025-05-16 08:15:00|1847|1846.5|1848|1847.5|1848.5|1848|1847|1846.5|1677
1747383600000|2025-05-16 08:20:00|1847.5|1847|1843.5|1842.5|1848|1847.5|1843.5|1842.5|6178
1747383900000|2025-05-16 08:25:00|1844|1843|1843.5|1843|1844|1843.5|1842.5|1842|1053
1747384200000|2025-05-16 08:30:00|1844|1843.5|1843|1842.5|1844.5|1844|1843|1842.5|2705
1747384500000|2025-05-16 08:35:00|1842.5|1842|1842|1841.5|1843|1842.5|1841.5|1841|2754
1747384800000|2025-05-16 08:40:00|1842.5|1842|1841.5|1841|1843.5|1842.5|1841.5|1841|4129
1747385100000|2025-05-16 08:45:00|1842|1841.5|1843.5|1843|1843.5|1843|1842|1841.5|1921
1747385400000|2025-05-16 08:50:00|1844|1843.5|1844.5|1844|1844.5|1844|1843|1842.5|3344
1747385700000|2025-05-16 08:55:00|1845|1843.5|1845.5|1845|1845.5|1845|1844.5|1843.5|6315
1747386000000|2025-05-16 09:00:00|1846|1845.5|1843.5|1842.5|1846.5|1845.5|1842.5|1842|8523
1747386300000|2025-05-16 09:05:00|1843|1842|1840|1839|1843.5|1842.5|1840|1839|5562
1747386600000|2025-05-16 09:10:00|1839.5|1839.5|1839|1838.5|1841|1840.5|1839|1838.5|4526
1747386900000|2025-05-16 09:15:00|1839.5|1839|1839.5|1839|1840|1839.5|1837.5|1837|1941
1747387200000|2025-05-16 09:20:00|1840|1839.5|1839.5|1839|1840|1839.5|1839|1838.5|4687
1747387500000|2025-05-16 09:25:00|1839|1838.5|1838|1837.5|1839|1838.5|1837.5|1837|2985
1747387800000|2025-05-16 09:30:00|1839.5|1839|1842|1841.5|1842|1841.5|1839.5|1839|5114
1747388100000|2025-05-16 09:35:00|1841.5|1841|1840.5|1840|1842|1841|1840.5|1840|975
1747388400000|2025-05-16 09:40:00|1841|1840.5|1841|1840.5|1841.5|1840.5|1840.5|1840|3160
1747388700000|2025-05-16 09:45:00|1841.5|1841|1842.5|1842|1843|1842.5|1841|1840.5|4425
1747389000000|2025-05-16 09:50:00|1843|1841.5|1841.5|1841|1843|1842|1840|1839.5|14519
1747389300000|2025-05-16 09:55:00|1841|1840.5|1841|1840|1841|1840.5|1840.5|1840|4265
1747389600000|2025-05-16 10:00:00|1841.5|1840.5|1841.5|1841|1842.5|1842|1841|1840.5|4241
1747389900000|2025-05-16 10:05:00|1842|1841.5|1842|1841.5|1842.5|1842|1841.5|1841.5|1557
1747390200000|2025-05-16 10:10:00|1842.5|1842|1842|1841.5|1842.5|1842|1842|1841|2000
1747390500000|2025-05-16 10:15:00|1842.5|1841|1843.5|1843|1844|1843.5|1842.5|1841|3473
1747390800000|2025-05-16 10:20:00|1843|1842.5|1842.5|1842|1843|1842.5|1842.5|1841.5|3184
1747391100000|2025-05-16 10:25:00|1843|1842.5|1843.5|1842.5|1843.5|1843|1843|1842.5|2091
1747391400000|2025-05-16 10:30:00|1843|1843|1843.5|1843|1844.5|1843.5|1843|1843|1107
1747391700000|2025-05-16 10:35:00|1843|1842.5|1843.5|1843|1843.5|1843|1843|1842.5|1986
1747392000000|2025-05-16 10:40:00|1844|1843.5|1844|1843|1844.5|1844|1843.5|1843|2038
1747392300000|2025-05-16 10:45:00|1843.5|1842.5|1843|1842.5|1843.5|1843|1843|1842.5|2466
1747392600000|2025-05-16 10:50:00|1843.5|1843|1843.5|1843|1843.5|1843|1843.5|1843|1656
1747392900000|2025-05-16 10:55:00|1843|1842.5|1843.5|1843|1843.5|1843|1843|1842.5|2242
1747393200000|2025-05-16 11:00:00|1844|1842.5|1843.5|1842.5|1844|1843|1843|1842.5|2848
1747393500000|2025-05-16 11:05:00|1843|1843|1844|1843|1844|1843.5|1843|1843|34
1747393800000|2025-05-16 11:10:00|1843.5|1843.5|1843.5|1843|1844|1843.5|1843.5|1843|335
1747394100000|2025-05-16 11:15:00|1844|1842.5|1843|1842.5|1844|1842.5|1842.5|1841.5|1215
1747394400000|2025-05-16 11:20:00|1843.5|1843|1844|1843.5|1844|1843.5|1843.5|1843|133
1747394700000|2025-05-16 11:25:00|1844.5|1844|1844.5|1844|1845|1844.5|1844.5|1843.5|1722
1747395000000|2025-05-16 11:30:00|1845||1845||1845||1844.5||982
1747395300000|2025-05-16 11:35:00|1844.5|1844.5|1845.5|1845|1846|1845|1844.5|1844.5|424
1747395600000|2025-05-16 11:40:00|1846|1844.5|1845|1844.5|1846|1844.5|1845|1844.5|1273
1747395900000|2025-05-16 11:45:00|1845.5|1845|1845.5|1845|1846.5|1846|1845.5|1845|2399
1747396200000|2025-05-16 11:50:00|1846|1845.5|1845.5|1845|1846|1845.5|1845.5|1845|96
1747396500000|2025-05-16 11:55:00|1846|1845.5|1846.5|1846|1847.5|1847|1846|1845.5|2171
1747396800000|2025-05-16 12:00:00|1846|1845.5|1846|1845.5|1846.5|1845.5|1845.5|1845|4952
1747397100000|2025-05-16 12:05:00|1845.5|1845|1845.5|1845|1846|1845.5|1845|1844.5|3686
1747397400000|2025-05-16 12:10:00|1846|1844.5|1845|1844.5|1846|1844.5|1845|1844.5|748
1747397700000|2025-05-16 12:15:00|1843.5|1844|1843|1842.5|1843.5|1844|1843|1842.5|1401
1747398000000|2025-05-16 12:20:00|1842.5|1842|1842|1841|1843|1842|1842|1841|3720
1747398300000|2025-05-16 12:25:00|1841.5|1840.5|1842|1841|1842|1841.5|1841|1840.5|938
1747398600000|2025-05-16 12:30:00|1842.5|1841.5|1841|1840.5|1842.5|1841.5|1841|1840.5|1086
1747398900000|2025-05-16 12:35:00|1840.5|1840|1839|1838.5|1841|1840.5|1839|1838.5|4221
1747399200000|2025-05-16 12:40:00|1838.5|1838|1837.5|1836.5|1838.5|1838|1837|1836|2983
1747399500000|2025-05-16 12:45:00|1837|1837|1833|1832|1837|1837|1832.5|1832|11897
1747399800000|2025-05-16 12:50:00|1832.5|1833|1832.5|1832|1834|1833.5|1831.5|1831|4189
1747400100000|2025-05-16 12:55:00|1833|1832.5|1831.5|1830.5|1833|1832.5|1831|1830.5|4415
1747400400000|2025-05-16 13:00:00|1831|1830|1832.5|1831.5|1832.5|1831.5|1830.5|1830|4181
1747400700000|2025-05-16 13:05:00|1833|1832|1832.5|1832|1833|1832.5|1831|1830.5|4641
1747401000000|2025-05-16 13:10:00|1833|1831.5|1833|1832.5|1833|1832.5|1832|1831.5|2662
1747401300000|2025-05-16 13:15:00|1833.5|1833|1831.5|1830.5|1833.5|1833|1831|1830.5|2836
1747401600000|2025-05-16 13:20:00|1831|1831|1831.5|1831|1832|1831.5|1831|1831|929
1747401900000|2025-05-16 13:25:00|1831|1830.5|1830|1829.5|1832|1831.5|1829.5|1829|2756
1747402200000|2025-05-16 13:30:00|1830.5|1830|1830|1829.5|1830.5|1830|1828.5|1828|10498
1747402500000|2025-05-16 13:35:00|1829.5|1829|1831|1830.5|1832.5|1832|1829.5|1829|13453
1747402800000|2025-05-16 13:40:00|1832|1831.5|1834.5|1834|1836.5|1836|1832|1831.5|9696
1747403100000|2025-05-16 13:45:00|1834|1833.5|1834|1833.5|1834.5|1834|1833.5|1833|4809
1747403400000|2025-05-16 13:50:00|1834.5|1834|1835|1834.5|1836.5|1836|1834|1833.5|4311
1747403700000|2025-05-16 13:55:00|1835.5|1835|1836|1835.5|1836.5|1836|1835.5|1835|5813
1747404000000|2025-05-16 14:00:00|1835.5|1835|1834.5|1834|1836|1835|1834|1833.5|7093
1747404300000|2025-05-16 14:05:00|1834|1833.5|1834.5|1834|1837|1836.5|1834|1833.5|8152
1747404600000|2025-05-16 14:10:00|1835|1833.5|1834|1833.5|1835|1834|1833.5|1833|7198
1747404900000|2025-05-16 14:15:00|1833.5|1833|1834|1833.5|1834.5|1833.5|1833|1832.5|3641
1747405200000|2025-05-16 14:20:00|1834.5|1834|1833.5|1833|1834.5|1834|1833.5|1833|7737
1747405500000|2025-05-16 14:25:00|1834|1833.5|1835|1834.5|1835.5|1835|1833.5|1833.5|10189
1747405800000|2025-05-16 14:30:00|1835.5|1835|1836|1835.5|1836|1835.5|1835|1834.5|3049
1747406100000|2025-05-16 14:35:00|1836.5|1836|1837|1836.5|1837.5|1837|1836|1835.5|5622
1747406400000|2025-05-16 14:40:00|1837.5|1837|1837|1836|1837.5|1837|1836|1835.5|6620
1747406700000|2025-05-16 14:45:00|1837.5|1836.5|1836.5|1836|1837.5|1837|1836|1835.5|7517
1747407000000|2025-05-16 14:50:00|1836|1835.5|1836|1835|1836|1836|1835.5|1835|6012
1747407300000|2025-05-16 14:55:00|1835.5|1834.5|1830|1829.5|1835.5|1835|1830|1829.5|13272
1747407600000|2025-05-16 15:00:00|1829.5|1829|1831.5|1831|1832|1831.5|1829.5|1829|10404
1747407900000|2025-05-16 15:05:00|1832|1831.5|1835.5|1835|1835.5|1835|1832|1831|8539
1747408200000|2025-05-16 15:10:00|1836|1835.5|1838|1837.5|1838|1837.5|1836|1835.5|1580
1747408500000|2025-05-16 15:15:00|1837.5|1837|1838|1837.5|1838|1837.5|1837.5|1837|728
1747408800000|2025-05-16 15:20:00|1838.5|1838|1837|1836.5|1838.5|1838|1837|1836.5|3301
1747409100000|2025-05-16 15:25:00|1837.5|1837|1837|1836.5|1837.5|1837|1837|1836.5|2803
1747638000000|2025-05-19 07:00:00|1848.5|1847.5|1850|1849|1854|1853|1848.5|1846.5|11471
1747638300000|2025-05-19 07:05:00|1851|1850|1849|1848.5|1854|1853|1848.5|1848|7338
1747638600000|2025-05-19 07:10:00|1849.5|1849|1839|1838|1850|1849|1838|1837.5|14959
1747638900000|2025-05-19 07:15:00|1838.5|1838.5|1841.5|1840.5|1842|1841.5|1838.5|1838|5254
1747639200000|2025-05-19 07:20:00|1841|1840|1842.5|1841.5|1843.5|1842.5|1840|1839.5|2648
1747639500000|2025-05-19 07:25:00|1842|1840.5|1840.5|1840|1842.5|1841.5|1840|1839|3025
1747639800000|2025-05-19 07:30:00|1840|1839|1837.5|1837|1840.5|1840|1836|1835.5|8610
1747640100000|2025-05-19 07:35:00|1838|1837.5|1837.5|1837|1839|1838.5|1836.5|1836|3117
1747640400000|2025-05-19 07:40:00|1838|1837.5|1841.5|1840.5|1842|1841|1838|1837.5|5917
1747640700000|2025-05-19 07:45:00|1841|1841|1842.5|1841.5|1842.5|1842|1841|1840.5|1875
1747641000000|2025-05-19 07:50:00|1842|1842|1841.5|1841|1842|1842|1841|1840|2446
1747641300000|2025-05-19 07:55:00|1841|1840.5|1840|1839.5|1841|1840.5|1840|1839.5|2191
1747641600000|2025-05-19 08:00:00|1840.5|1839|1840.5|1840|1841|1840.5|1839|1838.5|3137
1747641900000|2025-05-19 08:05:00|1841|1840.5|1842.5|1842|1842.5|1842|1841|1840.5|2953
1747642200000|2025-05-19 08:10:00|1843|1842.5|1843|1842.5|1843.5|1843|1842.5|1841.5|2885
1747642500000|2025-05-19 08:15:00|1843.5|1842|1844|1843.5|1844|1843.5|1843|1842|4235
1747642800000|2025-05-19 08:20:00|1843.5|1843|1846|1845.5|1846|1845.5|1843.5|1843|2391
1747643100000|2025-05-19 08:25:00|1845.5|1844.5|1845.5|1845|1845.5|1845|1844.5|1844|3221
1747643400000|2025-05-19 08:30:00|1846|1845.5|1846|1845|1846.5|1846|1845|1844.5|2915
1747643700000|2025-05-19 08:35:00|1845.5|1845.5|1846.5|1845.5|1846.5|1845.5|1845.5|1844.5|1974
1747644000000|2025-05-19 08:40:00|1846|1845|1843|1842.5|1846|1845|1843|1842.5|1217
1747644300000|2025-05-19 08:45:00|1842.5|1842|1842|1841.5|1842.5|1842.5|1840.5|1840|4210
1747644600000|2025-05-19 08:50:00|1842.5|1841|1841|1840|1842.5|1842|1840.5|1840|1685
1747644900000|2025-05-19 08:55:00|1840.5|1839.5|1841.5|1840.5|1842|1841|1840|1839.5|306
1747645200000|2025-05-19 09:00:00|1841|1840|1841.5|1840.5|1842|1841.5|1840.5|1839.5|3639
1747645500000|2025-05-19 09:05:00|1841|1840|1840.5|1839.5|1841|1840|1840|1839.5|1076
1747645800000|2025-05-19 09:10:00|1840|1840|1838|1837.5|1840|1840|1837.5|1837|2714
1747646100000|2025-05-19 09:15:00|1838.5|1838|1838.5|1838|1839.5|1839|1838|1837|3216
1747646400000|2025-05-19 09:20:00|1838|1837.5|1837.5|1837|1838|1837.5|1837|1836|1790
1747646700000|2025-05-19 09:25:00|1838|1836.5|1837|1836.5|1838|1837|1837|1836|7693
1747647000000|2025-05-19 09:30:00|1837.5|1836|1837.5|1837|1838|1837|1837|1836|384
1747647300000|2025-05-19 09:35:00|1838|1837.5|1840.5|1839.5|1841|1840|1838|1837.5|2218
1747647600000|2025-05-19 09:40:00||1840||1840||1840||1839.5|3303
1747647900000|2025-05-19 09:45:00|1840|1839.5|1840.5|1840|1840.5|1840|1840|1839|1315
1747648200000|2025-05-19 09:50:00|1840|1839.5|1840.5|1840|1841|1840.5|1840|1839.5|311
1747648500000|2025-05-19 09:55:00|1840|1839.5|1840|1839.5|1840.5|1840|1840|1839.5|546
1747648800000|2025-05-19 10:00:00|1839.5|1839|1839.5|1839|1840.5|1839.5|1839.5|1838.5|1314
1747649100000|2025-05-19 10:05:00|1840|1838.5|1839.5|1839|1840|1839|1839|1838.5|2133
1747649400000|2025-05-19 10:10:00|1840|1839.5|1839|1838.5|1840.5|1840|1839|1838|1105
1747649700000|2025-05-19 10:15:00|1838.5|1838|1839.5|1839|1839.5|1839|1838|1837.5|1688
1747650000000|2025-05-19 10:20:00|1839|1838.5|1840|1839|1840|1839|1838.5|1838|3092
1747650300000|2025-05-19 10:25:00|1840.5|1839.5|1839.5|1839|1840.5|1840|1839.5|1839|1844
1747650600000|2025-05-19 10:30:00|1840|1839.5|1840|1839|1840|1839.5|1839|1838.5|1245
1747650900000|2025-05-19 10:35:00|1839.5|1839.5|1840|1839.5|1840.5|1840|1839.5|1839.5|1774
1747651200000|2025-05-19 10:40:00|1840.5|1840|1841|1840.5|1841|1840.5|1840.5|1840|1217
1747651500000|2025-05-19 10:45:00|1841.5|1841|1842|1841.5|1842|1841.5|1841|1840.5|2455
1747651800000|2025-05-19 10:50:00|1842.5|1842|1843.5|1842.5|1844.5|1844|1842.5|1842|1408
1747652100000|2025-05-19 10:55:00|1844|1843|1844|1843.5|1844.5|1844|1844|1843|3760
1747652400000|2025-05-19 11:00:00|1844.5|1844|1845.5|1845|1845.5|1845|1844|1843.5|2358
1747652700000|2025-05-19 11:05:00|1846|1845.5|1846.5|1846|1846.5|1846|1845.5|1845.5|1422
1747653000000|2025-05-19 11:10:00|1847|1846.5|1847.5|1847|1847.5|1847|1846.5|1846|2497
1747653300000|2025-05-19 11:15:00|1848|1847.5|1847.5|1847|1848.5|1847.5|1847.5|1847|3730
1747653600000|2025-05-19 11:20:00|1847|1846.5|1847|1846.5|1847.5|1847|1846|1845.5|7183
1747653900000|2025-05-19 11:25:00|1846.5|1846|1846|1845.5|1847.5|1847|1846|1845|2126
1747654200000|2025-05-19 11:30:00|1846.5|1846|1848|1847|1848|1847.5|1846|1845|798
1747654500000|2025-05-19 11:35:00|1848.5|1847.5|1849|1848.5|1849|1848.5|1848|1847|3851
1747654800000|2025-05-19 11:40:00|1848.5|1848|1848|1847.5|1849|1848|1848|1847.5|1942
1747655100000|2025-05-19 11:45:00|1848.5|1847|1851.5|1851|1851.5|1851|1847.5|1847|6662
1747655400000|2025-05-19 11:50:00|1851|1850.5|1852|1851|1852|1851.5|1851|1850.5|1306
1747655700000|2025-05-19 11:55:00|1851.5|1851.5|1852|1851.5|1852.5|1852|1851.5|1851|978
1747656000000|2025-05-19 12:00:00|1851.5|1851|1854|1853.5|1854|1853.5|1851.5|1851|4919
1747656300000|2025-05-19 12:05:00|1854.5|1854|1855|1854.5|1855.5|1855|1853|1852.5|2626
1747656600000|2025-05-19 12:10:00|1854.5|1854|1855.5|1854.5|1855.5|1854.5|1854.5|1854|2655
1747656900000|2025-05-19 12:15:00|1855|1854|1853.5|1853|1855|1854|1853.5|1853|1938
1747657200000|2025-05-19 12:20:00|1854|1853.5|1853|1852.5|1854.5|1853.5|1853|1852.5|963
1747657500000|2025-05-19 12:25:00|1853.5|1853|1853.5|1853|1854|1853.5|1853.5|1853|2446
1747657800000|2025-05-19 12:30:00|1853|1852.5|1851.5|1850.5|1853|1852.5|1851|1850.5|4187
1747658100000|2025-05-19 12:35:00|1852|1851|1853.5|1852.5|1853.5|1853|1851.5|1850.5|3412
1747658400000|2025-05-19 12:40:00|1854|1853|1855|1854.5|1855|1854.5|1853.5|1853|3310
1747658700000|2025-05-19 12:45:00|1854.5|1854|1853.5|1853|1855|1854.5|1853.5|1853|9796
1747659000000|2025-05-19 12:50:00|1853|1852.5|1852.5|1852|1854|1853.5|1852.5|1852|4973
1747659300000|2025-05-19 12:55:00|1853|1852.5|1852.5|1852|1853|1852.5|1852|1851.5|4382
1747659600000|2025-05-19 13:00:00|1853|1852.5|1854.5|1853.5|1855|1854|1853|1852.5|3185
1747659900000|2025-05-19 13:05:00|1854|1853|1853.5|1853|1854.5|1854|1853.5|1853|2377
1747660200000|2025-05-19 13:10:00|1853|1852.5|1853.5|1852.5|1853.5|1853|1852.5|1852|5214
1747660500000|2025-05-19 13:15:00|1853|1853|1853|1852.5|1853.5|1853|1852.5|1852|2708
1747660800000|2025-05-19 13:20:00|1853.5|1853|1853.5|1853|1853.5|1853|1853|1852.5|2104
1747661100000|2025-05-19 13:25:00|1853|1852.5|1853|1852.5|1853.5|1853|1853|1852.5|9135
1747661400000|2025-05-19 13:30:00|1853.5|1853|1853|1852|1854|1853|1852.5|1852|8381
1747661700000|2025-05-19 13:35:00|1853.5|1852.5|1851.5|1851|1853.5|1852.5|1851.5|1851|4771
1747662000000|2025-05-19 13:40:00|1852|1850|1850.5|1850|1852|1850.5|1848|1847.5|8047
1747662300000|2025-05-19 13:45:00|1850|1849.5|1848|1847|1850.5|1850|1847.5|1847|8263
1747662600000|2025-05-19 13:50:00|1847.5|1847.5|1848.5|1847.5|1849|1848|1847|1846.5|2402
1747662900000|2025-05-19 13:55:00|1848|1847|1848|1847.5|1848.5|1848|1847.5|1847|1521
1747663200000|2025-05-19 14:00:00|1848.5|1848|1847.5|1847|1849|1848.5|1847|1846.5|2659
1747663500000|2025-05-19 14:05:00|1848|1846.5|1848.5|1848|1849|1848.5|1848|1846.5|3743
1747663800000|2025-05-19 14:10:00|1849|1848.5|1849|1848.5|1849|1848.5|1847.5|1847|5221
1747664100000|2025-05-19 14:15:00|1848.5|1848|1849.5|1849|1849.5|1849|1848.5|1848|4463
1747664400000|2025-05-19 14:20:00|1849|1848.5|1850|1849.5|1850|1849.5|1849|1848.5|17036
1747664700000|2025-05-19 14:25:00|1849.5|1849|1849|1848.5|1850|1849.5|1848.5|1848|9173
1747665000000|2025-05-19 14:30:00|1848.5|1848|1848|1847.5|1849.5|1849|1848|1847.5|7879
1747665300000|2025-05-19 14:35:00|1847.5|1847|1847|1846.5|1848.5|1847.5|1847|1846.5|1959
1747665600000|2025-05-19 14:40:00|1847.5|1847|1848|1847.5|1848|1847.5|1847|1846.5|4602
1747665900000|2025-05-19 14:45:00|1847.5|1847|1847|1846.5|1848|1847.5|1847|1846.5|9734
1747666200000|2025-05-19 14:50:00|1846.5|1846|1846|1845.5|1847|1846|1846|1845.5|6871
1747666500000|2025-05-19 14:55:00|1846.5|1846|1847.5|1847|1848|1847.5|1846.5|1846|9819
1747666800000|2025-05-19 15:00:00|1848|1847.5|1847|1846.5|1848|1847.5|1847|1846.5|4962
1747667100000|2025-05-19 15:05:00|1846.5|1846|1847.5|1847|1848|1847.5|1846|1845.5|6224
1747667400000|2025-05-19 15:10:00|1848|1847.5|1848|1847.5|1848.5|1848|1847|1846.5|5960
1747667700000|2025-05-19 15:15:00|1847.5|1847|1846.5|1846|1848|1847.5|1846.5|1846|7929
1747668000000|2025-05-19 15:20:00|1846|1845.5|1845|1844.5|1846.5|1846|1844.5|1844|33241
1747668300000|2025-05-19 15:25:00|1844.5|1844|1844|1843|1845.5|1845|1844|1843|27981
1747724400000|2025-05-20 07:00:00|1857.5|1856|1864|1863|1866.5|1866|1856|1855|9902
1747724700000|2025-05-20 07:05:00|1864.5|1863.5|1864|1863|1865|1864.5|1862|1861.5|11256
1747725000000|2025-05-20 07:10:00|1863.5|1862.5|1862.5|1861.5|1864.5|1864|1861.5|1861|4820
1747725300000|2025-05-20 07:15:00|1863|1862|1862.5|1861.5|1864.5|1863.5|1862|1861.5|7825
1747725600000|2025-05-20 07:20:00|1862|1861|1867|1866|1867|1866|1861.5|1861|5814
1747725900000|2025-05-20 07:25:00|1866.5|1865.5|1867.5|1866.5|1868.5|1868|1866.5|1865.5|6056
1747726200000|2025-05-20 07:30:00|1868|1867.5|1870|1869|1870.5|1869.5|1868|1867.5|9075
1747726500000|2025-05-20 07:35:00|1869|1868.5|1869.5|1869|1870.5|1869.5|1868|1867.5|4252
1747726800000|2025-05-20 07:40:00|1870|1869.5|1871.5|1870.5|1872|1871.5|1869|1868.5|4492
1747727100000|2025-05-20 07:45:00|1871|1870|1871.5|1871|1871.5|1871|1869.5|1869|4631
1747727400000|2025-05-20 07:50:00|1872|1871.5|1874|1873|1874.5|1873.5|1872|1871.5|7145
1747727700000|2025-05-20 07:55:00|1873.5|1873.5|1877|1876.5|1877|1876.5|1873.5|1873.5|10684
1747728000000|2025-05-20 08:00:00|1876.5|1876|1868.5|1868|1876.5|1876|1868.5|1867.5|7444
1747728300000|2025-05-20 08:05:00|1868|1867.5|1869.5|1868.5|1870|1869.5|1868|1867.5|3142
1747728600000|2025-05-20 08:10:00|1870|1869|1872|1871|1873|1872.5|1870|1868.5|4680
1747728900000|2025-05-20 08:15:00|1872.5|1872|1870|1869.5|1874.5|1873.5|1869.5|1869|8759
1747729200000|2025-05-20 08:20:00|1869.5|1869|1870|1869.5|1871.5|1871|1869|1868|4842
1747729500000|2025-05-20 08:25:00|1870.5|1869|1868.5|1867.5|1870.5|1869|1867.5|1867|6259
1747729800000|2025-05-20 08:30:00|1868|1867|1867.5|1866.5|1868|1867|1866|1865.5|6248
1747730100000|2025-05-20 08:35:00|1866.5|1867|1864.5|1863.5|1867|1867|1864|1863|6107
1747730400000|2025-05-20 08:40:00|1864|1864|1864.5|1864|1865.5|1865|1864|1864|6061
1747730700000|2025-05-20 08:45:00|1864|1863.5|1863.5|1862.5|1864.5|1863.5|1863|1862|5064
1747731000000|2025-05-20 08:50:00|1863|1863|1862|1861|1863.5|1863|1862|1861|4093
1747731300000|2025-05-20 08:55:00|1861.5|1861.5|1863|1862|1863|1862.5|1861|1860.5|1682
1747731600000|2025-05-20 09:00:00|1864|1862.5|1863.5|1863|1864|1863.5|1863|1862.5|4097
1747731900000|2025-05-20 09:05:00|1864|1862.5|1863.5|1863|1864.5|1863.5|1863|1862.5|1707
1747732200000|2025-05-20 09:10:00|1864|1863.5|1863|1862.5|1864|1863.5|1863|1862.5|2479
1747732500000|2025-05-20 09:15:00|1863.5|1862|1864|1863.5|1864|1863.5|1862|1861.5|7575
1747732800000|2025-05-20 09:20:00|1864.5|1864|1864.5|1864|1865.5|1865|1863.5|1863|7730
1747733100000|2025-05-20 09:25:00|1865|1864.5|1868|1867.5|1869|1868.5|1865|1864.5|5657
1747733400000|2025-05-20 09:30:00|1868.5|1868|1869.5|1869|1870|1869|1867.5|1866.5|5123
1747733700000|2025-05-20 09:35:00|1869|1868.5|1870|1869|1870.5|1870|1869|1868.5|3780
1747734000000|2025-05-20 09:40:00|1869.5|1869.5|1870|1869.5|1870|1869.5|1869|1868.5|1845
1747734300000|2025-05-20 09:45:00|1869.5|1869|1870.5|1870|1870.5|1870|1869|1868.5|4628
1747734600000|2025-05-20 09:50:00|1871|1870.5|1871|1870.5|1871|1870.5|1870|1869.5|2790
1747734900000|2025-05-20 09:55:00|1871.5|1871|1871.5|1871|1871.5|1871|1871|1870.5|1664
1747735200000|2025-05-20 10:00:00|1871|1870.5|1871|1870.5|1871.5|1871|1870|1869.5|3255
1747735500000|2025-05-20 10:05:00|1871.5|1870|1871|1870.5|1871.5|1870.5|1871|1870|529
1747735800000|2025-05-20 10:10:00|1871.5|1869.5|1871|1870|1871.5|1870.5|1870|1869.5|599
1747736100000|2025-05-20 10:15:00|1871.5|1870.5|1870|1869.5|1871.5|1871|1870|1869.5|1600
1747736400000|2025-05-20 10:20:00|1870.5|1870|1870.5|1870|1871|1870.5|1870.5|1869.5|1761
1747736700000|2025-05-20 10:25:00|1870|1869.5|1870|1869.5|1870.5|1870|1869|1868.5|2732
1747737000000|2025-05-20 10:30:00|1869.5|1869|1869|1868.5|1869.5|1869|1869|1868.5|2189
1747737300000|2025-05-20 10:35:00|1869.5|1869|1869|1868.5|1869.5|1869|1868.5|1868|1489
1747737600000|2025-05-20 10:40:00|1868.5|1868|1868.5|1868|1868.5|1868|1868.5|1868|542
1747737900000|2025-05-20 10:45:00|||||||||1124
1747738200000|2025-05-20 10:50:00|1868|1867.5|1866.5|1866|1868|1867.5|1866.5|1866|1731
1747738500000|2025-05-20 10:55:00|1866|1865.5|1866.5|1866|1867|1866.5|1866|1865|3713
1747738800000|2025-05-20 11:00:00|1867|1866.5|1869|1868|1869|1868|1867|1866.5|4064
1747739100000|2025-05-20 11:05:00|1868.5|1867.5|1868|1867.5|1869|1868.5|1868|1867.5|2610
1747739400000|2025-05-20 11:10:00|1868.5|1868|1866.5|1866|1868.5|1868|1866.5|1866|2511
1747739700000|2025-05-20 11:15:00|1867|1866.5|1866.5|1866|1867|1866.5|1866|1865.5|226
1747740000000|2025-05-20 11:20:00|1867|1866.5|1866.5|1866|1867|1866.5|1866.5|1866|4756
1747740300000|2025-05-20 11:25:00|1867|1866.5|1867|1866.5|1867|1866.5|1866.5|1866|868
1747740600000|2025-05-20 11:30:00|1866.5|1866|1865|1864.5|1867|1866.5|1865|1864.5|497
1747740900000|2025-05-20 11:35:00|1865.5|1865|1865.5|1865|1866|1865.5|1865.5|1865|561
1747741200000|2025-05-20 11:40:00|1866|1865.5|1867|1866.5|1867|1866.5|1866|1865.5|1239
1747741500000|2025-05-20 11:45:00|1868.5|1868|1867.5|1867|1868.5|1868|1867.5|1867|1805
1747741800000|2025-05-20 11:50:00|1868|1867.5|1869.5|1868.5|1870|1869.5|1867.5|1867|3846
1747742100000|2025-05-20 11:55:00|1869|1869|1869.5|1868.5|1870|1869.5|1869|1868.5|1898
1747742400000|2025-05-20 12:00:00|1869|1869|1868.5|1868|1869|1869|1867.5|1867|884
1747742700000|2025-05-20 12:05:00|1869|1868.5|1869|1868|1869.5|1869|1868.5|1868|432
1747743000000|2025-05-20 12:10:00|1868.5|1867.5|1866.5|1866|1868.5|1867.5|1866|1865.5|2802
1747743300000|2025-05-20 12:15:00|1866|1865.5|1866|1865.5|1866.5|1866|1866|1865.5|1567
1747743600000|2025-05-20 12:20:00|1866.5|1866|1864|1863.5|1867.5|1867|1864|1863.5|2383
1747743900000|2025-05-20 12:25:00|1865|1864.5|1865.5|1865|1865.5|1865|1864|1863.5|631
1747744200000|2025-05-20 12:30:00|1866|1865.5|1866.5|1866|1866.5|1866|1866|1865.5|133
1747744500000|2025-05-20 12:35:00|1866|1865.5|1866|1865.5|1866|1865.5|1865.5|1865|653
1747744800000|2025-05-20 12:40:00|1865.5|1865|1865.5|1865|1866|1865.5|1865.5|1865|2547
1747745100000|2025-05-20 12:45:00|1866|1865.5|1866.5|1866|1866.5|1866|1866|1865|1477
1747745400000|2025-05-20 12:50:00|1867|1866.5|1869|1868.5|1871|1870.5|1867|1866.5|4134
1747745700000|2025-05-20 12:55:00|1868.5|1868|1869.5|1869|1869.5|1869|1868|1867|1418
1747746000000|2025-05-20 13:00:00|1870|1869.5|1871|1870.5|1871|1870.5|1870|1869.5|3085
1747746300000|2025-05-20 13:05:00|1871.5|1871|1873.5|1872.5|1873.5|1873|1871.5|1871|3240
1747746600000|2025-05-20 13:10:00|1873|1872|1874|1873.5|1876|1875|1872.5|1872|3493
1747746900000|2025-05-20 13:15:00|1874.5|1873|1874|1873.5|1874.5|1874|1874|1873|1982
1747747200000|2025-05-20 13:20:00|1874.5|1874|1873|1872.5|1874.5|1874|1873|1872.5|1961
1747747500000|2025-05-20 13:25:00|1873.5|1873|1873.5|1872.5|1874|1873.5|1872.5|1872|2402
1747747800000|2025-05-20 13:30:00|1874.5|1873|1876.5|1876|1877.5|1877|1874.5|1873|3267
1747748100000|2025-05-20 13:35:00|1876|1875.5|1877|1876|1878.5|1878|1876|1875.5|4446
1747748400000|2025-05-20 13:40:00|1876.5|1876.5|1876|1875|1876.5|1876.5|1874.5|1874|4386
1747748700000|2025-05-20 13:45:00|1876.5|1875.5|1878|1877.5|1878.5|1878|1876|1875|3607
1747749000000|2025-05-20 13:50:00|1877.5|1877|1878|1877.5|1878.5|1878|1877|1876.5|6830
1747749300000|2025-05-20 13:55:00|1878.5|1878|1878|1877.5|1880|1879.5|1878|1877|5131
1747749600000|2025-05-20 14:00:00|1877.5|1877|1878|1877|1879|1878.5|1877.5|1877|1826
1747749900000|2025-05-20 14:05:00|1877.5|1877.5|1875|1874.5|1877.5|1877.5|1874.5|1874|1389
1747750200000|2025-05-20 14:10:00|1874.5|1874|1872.5|1872|1875|1874.5|1872|1871.5|1528
1747750500000|2025-05-20 14:15:00|1873|1871.5|1869.5|1868.5|1873|1871.5|1868.5|1867.5|8072
1747750800000|2025-05-20 14:20:00|1870|1869|1870|1869.5|1870|1869.5|1868|1867|5249
1747751100000|2025-05-20 14:25:00|1870.5|1870|1869.5|1869|1871|1870.5|1869.5|1869|5126
1747751400000|2025-05-20 14:30:00|1869|1868.5|1868.5|1868|1870|1869.5|1868.5|1868|2072
1747751700000|2025-05-20 14:35:00|1868|1867.5|1871|1870|1871|1870|1868|1867.5|7948
1747752000000|2025-05-20 14:40:00|1870.5|1870.5|1872|1871|1872|1871.5|1870.5|1870|5793
1747752300000|2025-05-20 14:45:00|1871.5|1871.5|1872|1871.5|1872|1871.5|1871|1870.5|7116
1747752600000|2025-05-20 14:50:00|1872.5|1871|1872.5|1872|1872.5|1872|1872|1871|6888
1747752900000|2025-05-20 14:55:00|1873|1872.5|1873|1872|1874|1873.5|1872.5|1872|6370
1747753200000|2025-05-20 15:00:00|1872.5|1872.5|1871.5|1871|1873.5|1873|1871|1870.5|4685
1747753500000|2025-05-20 15:05:00|1872|1871.5|1874|1873.5|1874.5|1874|1871.5|1871|6660
1747753800000|2025-05-20 15:10:00|1874.5|1874|1875|1874.5|1875.5|1875|1873|1872.5|5981
1747754100000|2025-05-20 15:15:00|1875.5|1875|1875|1874.5|1875.5|1875|1875|1874.5|3272
1747754400000|2025-05-20 15:20:00|1875.5|1875|1875.5|1875|1876|1875.5|1875.5|1874.5|2249
1747754700000|2025-05-20 15:25:00|1875|1874.5|1874.5|1874|1877|1876.5|1874.5|1874|15125
1747810800000|2025-05-21 07:00:00|1878|1875.5|1885|1883.5|1885.5|1884.5|1878|1875.5|5497
1747811100000|2025-05-21 07:05:00|1884.5|1883|1885|1884|1886|1885|1882|1881|1964
1747811400000|2025-05-21 07:10:00|1884.5|1883.5|1884|1883.5|1886.5|1885.5|1883|1882|5853
1747811700000|2025-05-21 07:15:00|1885|1884|1887|1886|1887|1886|1883|1882|4770
1747812000000|2025-05-21 07:20:00|1886.5|1885.5|1887.5|1886.5|1888.5|1887.5|1886|1885|6600
1747812300000|2025-05-21 07:25:00|1888|1887|1888.5|1888|1889|1888|1886|1885|3111
1747812600000|2025-05-21 07:30:00|1888|1887.5|1884.5|1884|1888|1887.5|1884.5|1884|5022
1747812900000|2025-05-21 07:35:00|1884|1883.5|1883.5|1883|1885|1884.5|1883.5|1883|6145
1747813200000|2025-05-21 07:40:00|1884|1883.5|1883|1882|1884.5|1884|1882.5|1881.5|5183
1747813500000|2025-05-21 07:45:00|1882.5|1883|1881.5|1880.5|1883.5|1883|1881|1880.5|5013
1747813800000|2025-05-21 07:50:00|1881|1880|1881|1880|1882|1881.5|1880.5|1879.5|2313
1747814100000|2025-05-21 07:55:00|1880.5|1879.5|1881.5|1880.5|1882|1881|1880|1879.5|3942
1747814400000|2025-05-21 08:00:00|1881|1880|1880.5|1879.5|1881.5|1880.5|1880|1879.5|3982
1747814700000|2025-05-21 08:05:00|1880|1879|1878.5|1878|1880.5|1879.5|1878.5|1877.5|3738
1747815000000|2025-05-21 08:10:00|1878|1877.5|1878|1877.5|1879|1878.5|1878|1877.5|2117
1747815300000|2025-05-21 08:15:00|1878.5|1878|1877.5|1876.5|1878.5|1878|1877|1876.5|1873
1747815600000|2025-05-21 08:20:00|1877|1877|1877.5|1876.5|1877.5|1877|1876.5|1876|3020
1747815900000|2025-05-21 08:25:00|1878|1877|1880|1879.5|1880|1879.5|1877|1876.5|2959
1747816200000|2025-05-21 08:30:00|1880.5|1879|1880|1879.5|1881.5|1880.5|1880|1879|3584
1747816500000|2025-05-21 08:35:00|1880.5|1880|1878.5|1877.5|1881.5|1880.5|1878|1877.5|5833
1747816800000|2025-05-21 08:40:00|1878|1878|1878.5|1877.5|1879|1878|1878|1877.5|2568
1747817100000|2025-05-21 08:45:00|1878|1877|1877|1876|1878|1877|1876.5|1876|3533
1747817400000|2025-05-21 08:50:00|1877.5|1876.5|1877|1876|1877.5|1876.5|1876|1875.5|2319
1747817700000|2025-05-21 08:55:00|1876.5|1875.5|1877|1876.5|1877|1876.5|1876|1875.5|2487
1747818000000|2025-05-21 09:00:00|1877.5|1876|1877.5|1876.5|1878.5|1878|1877|1876|5601
1747818300000|2025-05-21 09:05:00|1877|1877|1878|1877.5|1878.5|1878|1877|1876.5|5160
1747818600000|2025-05-21 09:10:00|1877.5|1877|1875|1874.5|1878|1877.5|1874.5|1874|7402
1747818900000|2025-05-21 09:15:00|1874.5|1874|1876|1875|1876|1875.5|1874.5|1874|5362
1747819200000|2025-05-21 09:20:00|1876.5|1875.5|1878|1877|1878|1877|1876.5|1875.5|5223
1747819500000|2025-05-21 09:25:00|1877.5|1877.5|1877.5|1876.5|1878.5|1878|1877.5|1876.5|3178
1747819800000|2025-05-21 09:30:00|1877|1877|1878|1877|1878|1877.5|1877|1876|3975
1747820100000|2025-05-21 09:35:00|1877.5|1877.5|1876.5|1875.5|1877.5|1877.5|1876|1875.5|3325
1747820400000|2025-05-21 09:40:00|1876|1876|1874.5|1874|1876.5|1876|1874.5|1874|4591
1747820700000|2025-05-21 09:45:00|1875|1874.5|1875|1874|1875.5|1875|1874.5|1874|6931
1747821000000|2025-05-21 09:50:00|1874.5|1874.5|1875|1874|1875|1874.5|1874.5|1873.5|2131
1747821300000|2025-05-21 09:55:00|1874.5|1874.5|1875|1874.5|1875.5|1875|1874.5|1874|7174
1747821600000|2025-05-21 10:00:00|1875.5|1875|1876|1875.5|1876.5|1876|1875|1875|3638
1747821900000|2025-05-21 10:05:00|1876.5|1876|1877.5|1876.5|1877.5|1877|1876|1875.5|5281
1747822200000|2025-05-21 10:10:00|1877|1876|1875|1874|1877|1876|1874.5|1874|1540
1747822500000|2025-05-21 10:15:00|1874.5|1874.5|1872.5|1871.5|1875.5|1874.5|1872|1871.5|6619
1747822800000|2025-05-21 10:20:00|1873|1872|1873.5|1873|1873.5|1873|1872.5|1872|5587
1747823100000|2025-05-21 10:25:00|1873|1872.5|1872.5|1872|1873|1873|1872.5|1871.5|2107
1747823400000|2025-05-21 10:30:00|1873|1872.5|1872|1871.5|1873|1872.5|1871|1870.5|3557
1747823700000|2025-05-21 10:35:00|1872.5|1871|1874.5|1874|1874.5|1874|1872.5|1871|4847
1747824000000|2025-05-21 10:40:00|1875|1873.5|1875.5|1874.5|1876|1875.5|1874.5|1873.5|5863
1747824300000|2025-05-21 10:45:00|1876|1875|1877|1876|1877.5|1876.5|1876|1875|6366
1747824600000|2025-05-21 10:50:00|1877.5|1876.5|1877.5|1876.5|1877.5|1877|1876.5|1876|2413
1747824900000|2025-05-21 10:55:00|1877|1876|1876.5|1875.5|1877|1876.5|1876|1875|3483
1747825200000|2025-05-21 11:00:00|1877|1876|1875.5|1874.5|1877|1876|1875|1874.5|901
1747825500000|2025-05-21 11:05:00|1875|1874|1876|1875.5|1876|1875.5|1874.5|1874|1702
1747825800000|2025-05-21 11:10:00|1876.5|1876|1876|1875.5|1877|1876.5|1876|1875.5|3584
1747826100000|2025-05-21 11:15:00|1876.5|1875|1875|1874|1876.5|1875.5|1875|1874|224
1747826400000|2025-05-21 11:20:00|1874.5|1874.5|1874|1873.5|1874.5|1874.5|1873|1872.5|3368
1747826700000|2025-05-21 11:25:00|1873.5|1873|1872|1871.5|1874.5|1873.5|1871.5|1871|4499
1747827000000|2025-05-21 11:30:00|1872.5|1872|1872.5|1871.5|1874|1873|1872|1871.5|3975
1747827300000|2025-05-21 11:35:00|1872|1872|1872|1871|1872.5|1872|1871.5|1871|1162
1747827600000|2025-05-21 11:40:00|1871.5|1870|1871.5|1871|1871.5|1871|1870.5|1870|1109
1747827900000|2025-05-21 11:45:00|1872|1871.5|1872.5|1872|1873|1872.5|1871.5|1871|4093
1747828200000|2025-05-21 11:50:00|1873|1872.5|1873.5|1873|1874|1873|1872.5|1872|2848
1747828500000|2025-05-21 11:55:00|1874|1873.5|1874|1873.5|1874.5|1874|1873.5|1873|2941
1747828800000|2025-05-21 12:00:00|1874.5|1874|1874.5|1874|1875|1874|1873.5|1873|1993
1747829100000|2025-05-21 12:05:00|1875|1874.5|1875.5|1875|1875.5|1875|1875|1874.5|1987
1747829400000|2025-05-21 12:10:00|1876|1874.5|1876|1875.5|1876|1875.5|1875.5|1874.5|2917
1747829700000|2025-05-21 12:15:00|1876.5|1876|1877|1876|1877|1876.5|1876|1875.5|1164
1747830000000|2025-05-21 12:20:00|1877.5|1876.5|1877|1876.5|1877.5|1877|1877|1876.5|1499
1747830300000|2025-05-21 12:25:00|1877.5|1876|1877.5|1876.5|1878|1877.5|1877.5|1876|3713
1747830600000|2025-05-21 12:30:00|1878|1877|1879|1878|1879|1878|1877.5|1877|4066
1747830900000|2025-05-21 12:35:00|1878|1878.5|1878.5|1878|1878.5|1878.5|1877.5|1877|2437
1747831200000|2025-05-21 12:40:00|1878|1877.5|1878.5|1878|1878.5|1878|1877.5|1877|3245
1747831500000|2025-05-21 12:45:00|1878|1877.5|1877|1876.5|1879|1878.5|1877|1876.5|3512
1747831800000|2025-05-21 12:50:00|1877.5|1876|1877.5|1877|1877.5|1877|1877|1876|447
1747832100000|2025-05-21 12:55:00|1877|1876.5|1878.5|1877.5|1878.5|1878|1877|1876.5|945
1747832400000|2025-05-21 13:00:00|1879|1878|1879|1878.5|1879.5|1879|1879|1878|1570
1747832700000|2025-05-21 13:05:00|1878.5|1878|1877.5|1877|1879|1878.5|1877.5|1877|7580
1747833000000|2025-05-21 13:10:00|1878|1877.5|1878|1877.5|1879|1878|1878|1877|2368
1747833300000|2025-05-21 13:15:00|1878.5|1878|1878|1877.5|1879|1878.5|1878|1877.5|2140
1747833600000|2025-05-21 13:20:00|1878.5|1878|1879.5|1879|1879.5|1879|1878.5|1878|251
1747833900000|2025-05-21 13:25:00|1879|1878.5|1878.5|1878|1879|1878.5|1878.5|1877.5|2283
1747834200000|2025-05-21 13:30:00|1879|1878.5|1879|1878.5|1879.5|1879|1878.5|1878|2979
1747834500000|2025-05-21 13:35:00|1879.5|1879|1879|1878.5|1880|1879|1878.5|1878|5179
1747834800000|2025-05-21 13:40:00|1878.5|1878|1878.5|1877.5|1879.5|1879|1877.5|1877|7000
1747835100000|2025-05-21 13:45:00|1878|1878|1878|1877.5|1878.5|1878|1877.5|1877|3750
1747835400000|2025-05-21 13:50:00|1878.5|1878|1881|1880.5|1881.5|1880.5|1878.5|1878|6823
1747835700000|2025-05-21 13:55:00|1881.5|1881|1881.5|1881|1882|1881.5|1881.5|1881|4691
1747836000000|2025-05-21 14:00:00|1881|1880.5|1882|1881.5|1883|1882.5|1880.5|1880|19738
1747836300000|2025-05-21 14:05:00|1881.5|1881|1880.5|1880|1881.5|1881.5|1880.5|1880|7327
1747836600000|2025-05-21 14:10:00|1881|1880.5|1880|1879.5|1881|1880.5|1879.5|1879|6689
1747836900000|2025-05-21 14:15:00|1879.5|1879|1880.5|1880|1880.5|1880|1879|1878.5|4474
1747837200000|2025-05-21 14:20:00|1881|1880.5|1881|1880|1881|1880.5|1880.5|1880|3594
1747837500000|2025-05-21 14:25:00|1880.5|1880.5|1880.5|1880|1881|1880.5|1880|1879.5|9226
1747837800000|2025-05-21 14:30:00|1881|1880.5|1880.5|1880|1881|1880.5|1880.5|1880|4924
1747838100000|2025-05-21 14:35:00|1881|1880.5|1881|1880.5|1881.5|1881|1880.5|1880|1527
1747838400000|2025-05-21 14:40:00|1881.5|1881|1881.5|1881|1882|1881.5|1881|1880.5|10097
1747838700000|2025-05-21 14:45:00|1881|1880.5|1879.5|1879|1882|1881.5|1879.5|1879|8055
1747839000000|2025-05-21 14:50:00|1880|1879.5|1877.5|1877|1880|1879.5|1877|1876.5|8539
1747839300000|2025-05-21 14:55:00|1878|1877.5|1881|1880|1881|1880.5|1878|1877.5|15090
1747839600000|2025-05-21 15:00:00|1880.5|1880.5|1881|1880.5|1881|1880.5|1880.5|1880|1284
1747839900000|2025-05-21 15:05:00|1880.5|1880|1882|1881.5|1882|1881.5|1880.5|1880|4818
1747840200000|2025-05-21 15:10:00|1882.5|1882|1883.5|1883|1884|1883|1882|1881.5|5140
1747840500000|2025-05-21 15:15:00|1884|1883.5|1884|1883.5|1885|1884.5|1883|1882.5|10223
1747840800000|2025-05-21 15:20:00|1883.5|1883|1884|1883.5|1884|1883.5|1883|1882.5|8412
1747841100000|2025-05-21 15:25:00|1884.5|1884|1884.5|1884|1885.5|1885|1884.5|1883.5|4962
1747897200000|2025-05-22 07:00:00|1879.5|1875.5|1875|1874|1879.5|1878|1874|1873|5201
1747897500000|2025-05-22 07:05:00|1874.5|1873.5|1877|1876|1878|1877|1874.5|1873.5|4584
1747897800000|2025-05-22 07:10:00|1878.5|1877.5|1882.5|1881.5|1883|1882|1878|1877|2998
1747898100000|2025-05-22 07:15:00|1881.5|1881|1883|1882|1883|1882|1881|1880.5|2605
1747898400000|2025-05-22 07:20:00|1882.5|1882.5|1886|1885.5|1886.5|1885.5|1881.5|1881|3873
1747898700000|2025-05-22 07:25:00|1886.5|1886|1887|1886|1887.5|1887|1886.5|1885.5|3966
1747899000000|2025-05-22 07:30:00|1887.5|1886.5|1884.5|1884|1887.5|1886.5|1884|1883.5|5798
1747899300000|2025-05-22 07:35:00|1885|1883.5|1885|1884.5|1885|1884.5|1884|1883|5681
1747899600000|2025-05-22 07:40:00|1884.5|1884|1884.5|1884|1885.5|1885|1883.5|1883|7043
1747899900000|2025-05-22 07:45:00|1884|1883.5|1881.5|1881|1884|1883.5|1881|1880.5|5284
1747900200000|2025-05-22 07:50:00|1882|1881.5|1880|1879|1882.5|1882|1879.5|1879|3451
1747900500000|2025-05-22 07:55:00|1879.5|1879.5|1880.5|1879.5|1880.5|1879.5|1879.5|1879|3481
1747900800000|2025-05-22 08:00:00|1880|1879|1881|1880.5|1881|1880.5|1878|1877.5|7194
1747901100000|2025-05-22 08:05:00|1880.5|1880|1881|1880.5|1881|1880.5|1879|1878.5|3127
1747901400000|2025-05-22 08:10:00|1881.5|1881|1881|1880|1882|1881.5|1880.5|1880|3540
1747901700000|2025-05-22 08:15:00|1880.5|1880.5|1881.5|1880.5|1882|1881|1880.5|1880|2253
1747902000000|2025-05-22 08:20:00|1881|1880|1881|1880.5|1881|1880.5|1879.5|1879|7545
1747902300000|2025-05-22 08:25:00|1881.5|1881|1881|1880.5|1882|1881.5|1880.5|1880|2629
1747902600000|2025-05-22 08:30:00|1880.5|1880|1881|1880.5|1881|1880.5|1879.5|1879|5761
1747902900000|2025-05-22 08:35:00|1880.5|1880|1878.5|1877.5|1880.5|1880|1878|1877.5|7092
1747903200000|2025-05-22 08:40:00|1878|1877|1878|1877.5|1878|1877.5|1873.5|1873|6526
1747903500000|2025-05-22 08:45:00|1878.5|1878|1878.5|1878|1879|1878|1877.5|1876.5|5325
1747903800000|2025-05-22 08:50:00|1878|1877.5|1876.5|1875.5|1878|1877.5|1876|1875.5|2380
1747904100000|2025-05-22 08:55:00|1877|1876|1877.5|1876.5|1877.5|1877|1877|1876|2724
1747904400000|2025-05-22 09:00:00|1878.5|1877|1878.5|1878|1879|1878.5|1877.5|1877|4185
1747904700000|2025-05-22 09:05:00|1879|1878.5|1877.5|1876.5|1879.5|1878.5|1877|1876.5|5252
1747905000000|2025-05-22 09:10:00|1877|1877|1876|1875.5|1877|1877|1876|1875.5|2226
1747905300000|2025-05-22 09:15:00|1876.5|1876|1878|1877.5|1878.5|1877.5|1875.5|1875|5115
1747905600000|2025-05-22 09:20:00|1878.5|1878|1880|1879|1880|1879.5|1877.5|1877|3271
1747905900000|2025-05-22 09:25:00|1880.5|1879.5|1881.5|1881|1881.5|1881|1879.5|1879|3740
1747906200000|2025-05-22 09:30:00|1881|1880.5|1881|1880.5|1882|1881.5|1880.5|1880|4897
1747906500000|2025-05-22 09:35:00|1881.5|1881|1882.5|1882|1882.5|1882|1881.5|1880.5|4459
1747906800000|2025-05-22 09:40:00|1882|1881.5|1882.5|1882|1882.5|1882|1882|1881|1580
1747907100000|2025-05-22 09:45:00|1883|1882.5|1885|1884.5|1885|1884.5|1883|1882.5|4477
1747907400000|2025-05-22 09:50:00|1885.5|1885|1886|1885.5|1886|1885.5|1885.5|1885|318
1747907700000|2025-05-22 09:55:00|1885|1884.5|1886|1885.5|1886|1885.5|1884.5|1884|5014
1747908000000|2025-05-22 10:00:00|1885.5|1885|1886.5|1886|1886.5|1886|1885.5|1885|1305
1747908300000|2025-05-22 10:05:00|1887|1886.5|1887|1886.5|1888|1887|1886.5|1886|4169
1747908600000|2025-05-22 10:10:00|1886.5|1886|1887.5|1886.5|1887.5|1887|1885.5|1885|1396
1747908900000|2025-05-22 10:15:00|1887|1887|1886|1885|1887.5|1887|1885.5|1885|2703
1747909200000|2025-05-22 10:20:00|1885.5|1885.5|1885|1884.5|1887|1886.5|1885|1884.5|4392
1747909500000|2025-05-22 10:25:00|1885.5|1885|1885|1884.5|1885.5|1885|1885|1884.5|3762
1747909800000|2025-05-22 10:30:00|1884.5|1884|1884|1883.5|1884.5|1884|1884|1883.5|4316
1747910100000|2025-05-22 10:35:00|1883.5|1883|1884|1883.5|1884.5|1884|1883.5|1883|3767
1747910400000|2025-05-22 10:40:00|1884.5|1884|1884.5|1884|1885|1884.5|1884.5|1883.5|3557
1747910700000|2025-05-22 10:45:00|1885|1884.5|1884.5|1884|1885|1884.5|1884.5|1884|3747
1747911000000|2025-05-22 10:50:00|1885|1884.5|1886.5|1886|1886.5|1886|1885|1884|3719
1747911300000|2025-05-22 10:55:00|1887|1886.5|1888|1887.5|1888.5|1888|1887|1886|4446
1747911600000|2025-05-22 11:00:00|1887.5|1887|1889.5|1889|1889.5|1889|1886.5|1886|2088
1747911900000|2025-05-22 11:05:00|1889|1888.5|1889|1888.5|1889.5|1889|1888.5|1888|2810
1747912200000|2025-05-22 11:10:00|1888.5|1888|1888|1887.5|1888.5|1888|1888|1887.5|2386
1747912500000|2025-05-22 11:15:00|1887|1886.5|1887.5|1887|1888|1887.5|1886|1885.5|1462
1747912800000|2025-05-22 11:20:00|1888|1887.5|1887.5|1887|1888|1887.5|1887.5|1887|7460
1747913100000|2025-05-22 11:25:00|1888|1887.5|1887.5|1887|1888|1887.5|1887.5|1887|847
1747913400000|2025-05-22 11:30:00|1888|1887.5|1889|1888.5|1889|1888.5|1887.5|1887|3757
1747913700000|2025-05-22 11:35:00|1889.5|1888|1888|1887.5|1889.5|1889|1887|1886.5|2507
1747914000000|2025-05-22 11:40:00|1888.5|1888|1887|1886.5|1889|1888|1887|1886.5|4384
1747914300000|2025-05-22 11:45:00|1887.5|1887|1888.5|1888|1888.5|1888|1887|1886.5|2935
1747914600000|2025-05-22 11:50:00|1889|1887.5|1889|1888.5|1889|1888.5|1889|1887.5|375
1747914900000|2025-05-22 11:55:00|1888.5|1888|1888.5|1888|1889|1888.5|1888.5|1888|6017
1747915200000|2025-05-22 12:00:00|1889|1888.5|1888.5|1888|1889.5|1889|1888.5|1888|6575
1747915500000|2025-05-22 12:05:00|1889|1888.5|1888.5|1888|1889|1888.5|1888.5|1888|2063
1747915800000|2025-05-22 12:10:00|1889|1887.5|1888.5|1888|1889|1888|1888|1887.5|153
1747916100000|2025-05-22 12:15:00|1888|1887.5|1888.5|1888|1888.5|1888|1886.5|1886|3994
1747916400000|2025-05-22 12:20:00|1889|1888.5|1888|1887.5|1889.5|1888.5|1887.5|1887|6148
1747916700000|2025-05-22 12:25:00|1888.5|1888|1887|1886.5|1888.5|1888|1887|1886.5|3381
1747917000000|2025-05-22 12:30:00|1886.5|1886|1886|1885|1886.5|1886|1885.5|1885|6030
1747917300000|2025-05-22 12:35:00|1885.5|1884.5|1886|1885.5|1886|1885.5|1885|1884.5|1189
1747917600000|2025-05-22 12:40:00|1886.5|1886|1887|1886.5|1887|1886.5|1886.5|1886|1844
1747917900000|2025-05-22 12:45:00|1886.5|1886|1887|1886.5|1887|1886.5|1886.5|1886|1870
1747918200000|2025-05-22 12:50:00|1886.5|1886|1887|1886.5|1887|1886.5|1886.5|1886|671
1747918500000|2025-05-22 12:55:00|1886.5|1886|1885.5|1885|1886.5|1886|1885.5|1885|4743
1747918800000|2025-05-22 13:00:00|1885|1884.5|1886.5|1886|1886.5|1886|1885|1884|1119
1747919100000|2025-05-22 13:05:00|1886|1885.5|1886.5|1886|1887|1886.5|1886|1885.5|5735
1747919400000|2025-05-22 13:10:00|1886|1885.5|1884.5|1884|1886.5|1885.5|1884.5|1884|1643
1747919700000|2025-05-22 13:15:00|1885|1883.5|1885.5|1884.5|1885.5|1885|1884.5|1883.5|2780
1747920000000|2025-05-22 13:20:00|1885|1885|1885.5|1885|1885.5|1885|1885|1884.5|4774
1747920300000|2025-05-22 13:25:00|1885|1884.5|1884|1883.5|1885.5|1885|1883.5|1882.5|1660
1747920600000|2025-05-22 13:30:00|1884.5|1884|1887.5|1887|1887.5|1887|1884|1883.5|4279
1747920900000|2025-05-22 13:35:00|1887|1886.5|1884|1883|1887|1886.5|1883|1882.5|2309
1747921200000|2025-05-22 13:40:00|1883.5|1882.5|1883.5|1883|1884.5|1884|1883|1882.5|3940
1747921500000|2025-05-22 13:45:00|1884|1882.5|1880.5|1880|1884|1882.5|1880.5|1880|6570
1747921800000|2025-05-22 13:50:00|1881|1880.5|1879|1878.5|1882|1881.5|1878|1877.5|7094
1747922100000|2025-05-22 13:55:00|1878.5|1878|1880.5|1880|1880.5|1880|1878|1877|13584
1747922400000|2025-05-22 14:00:00|1881|1879.5|1883|1882.5|1883|1882.5|1881|1879.5|6602
1747922700000|2025-05-22 14:05:00|1883.5|1883|1884.5|1884|1884.5|1884|1883|1882.5|4835
1747923000000|2025-05-22 14:10:00|1885|1884.5|1885.5|1885|1886|1885.5|1884.5|1884|2966
1747923300000|2025-05-22 14:15:00|1885|1884.5|1887.5|1887|1887.5|1887|1885|1884.5|3947
1747923600000|2025-05-22 14:20:00|1888|1887.5|1887.5|1887|1888|1887.5|1887.5|1887|1334
1747923900000|2025-05-22 14:25:00|1888|1887.5|1888.5|1888|1888.5|1888|1887.5|1887|7509
1747924200000|2025-05-22 14:30:00|1888|1887.5|1889|1888.5|1889|1888.5|1888|1887.5|7555
1747924500000|2025-05-22 14:35:00|1888.5|1888|1888|1887.5|1888.5|1888|1887.5|1886.5|6721
1747924800000|2025-05-22 14:40:00|1888.5|1887|1890|1889.5|1890|1889.5|1888|1887|3009
1747925100000|2025-05-22 14:45:00|1890.5|1890|1889.5|1889|1891.5|1891|1889.5|1889|4318
1747925400000|2025-05-22 14:50:00|1890|1889.5|1891|1890.5|1891|1890.5|1890|1889.5|4047
1747925700000|2025-05-22 14:55:00|1890.5|1890|1889|1888|1891|1890|1888.5|1888|1742
1747926000000|2025-05-22 15:00:00|1888.5|1888.5|1891|1890.5|1892|1891.5|1888.5|1888|16151
1747926300000|2025-05-22 15:05:00|1890.5|1890|1890|1889|1890.5|1890|1889.5|1889|1235
1747926600000|2025-05-22 15:10:00|1889.5|1888.5|1889.5|1889|1889.5|1889|1888.5|1888|5326
1747926900000|2025-05-22 15:15:00|1890|1889.5|1891|1890.5|1891|1890.5|1890|1889.5|4665
1747927200000|2025-05-22 15:20:00|1891.5|1891|1892.5|1892|1893|1892.5|1891.5|1890.5|25511
1747927500000|2025-05-22 15:25:00|1893|1892.5|1894|1893|1895|1894|1892|1891.5|15872
1747983600000|2025-05-23 07:00:00|1893.5|1892|1889|1888|1894|1893.5|1887.5|1886|5474
1747983900000|2025-05-23 07:05:00|1889.5|1888.5|1883.5|1883|1889.5|1888.5|1883.5|1882|5422
1747984200000|2025-05-23 07:10:00|1884|1883.5|1886|1885|1886.5|1885.5|1882.5|1882|2898
1747984500000|2025-05-23 07:15:00|1886.5|1885.5|1884.5|1884|1886.5|1886|1884.5|1884|2118
1747984800000|2025-05-23 07:20:00|1884|1883|1883.5|1882.5|1884.5|1884|1883.5|1882.5|1624
1747985100000|2025-05-23 07:25:00|1884|1883|1885|1884.5|1885.5|1884.5|1883.5|1882.5|718
1747985400000|2025-05-23 07:30:00|1886|1885|1884|1883|1886|1885|1883|1882.5|1489
1747985700000|2025-05-23 07:35:00|1883.5|1883.5|1884|1883|1884|1883.5|1883.5|1883|1049
1747986000000|2025-05-23 07:40:00|1884.5|1884|1885|1884.5|1885.5|1885|1884.5|1883.5|4292
1747986300000|2025-05-23 07:45:00|1886|1884|1886|1885|1886|1885.5|1885|1884|1396
1747986600000|2025-05-23 07:50:00|1885.5|1885.5|1887.5|1886.5|1887.5|1887|1885.5|1885.5|5471
1747986900000|2025-05-23 07:55:00|1888|1887|1889.5|1889|1889.5|1889|1887.5|1887|4236
1747987200000|2025-05-23 08:00:00|1890|1889.5|1890|1889.5|1890.5|1889.5|1889|1888.5|4001
1747987500000|2025-05-23 08:05:00|1889.5|1889|1891|1890.5|1891.5|1891|1889.5|1889|4548
1747987800000|2025-05-23 08:10:00|1891.5|1891|1891|1890.5|1892.5|1892|1891|1890|1424
1747988100000|2025-05-23 08:15:00|1890.5|1890|1888.5|1888|1890.5|1890|1888.5|1888|2813
1747988400000|2025-05-23 08:20:00|1887.5|1887|1889|1888|1889|1888|1887.5|1887|2306
1747988700000|2025-05-23 08:25:00|1888.5|1888.5|1891|1890.5|1891|1890.5|1888.5|1888.5|4068
1747989000000|2025-05-23 08:30:00|1890.5|1890|1890|1889.5|1890.5|1890|1889|1888.5|7844
1747989300000|2025-05-23 08:35:00|1889.5|1889|1889|1888.5|1890|1889.5|1889|1888.5|2137
1747989600000|2025-05-23 08:40:00|1888.5|1888|1887.5|1887|1889|1888.5|1887.5|1886.5|3883
1747989900000|2025-05-23 08:45:00|1887|1886.5|1886.5|1886|1887.5|1887|1886.5|1886|3189
1747990200000|2025-05-23 08:50:00|1886|1885.5|1884.5|1884|1886|1885.5|1884.5|1884|1842
1747990500000|2025-05-23 08:55:00|1884|1883.5|1882|1881.5|1884|1883.5|1881|1880.5|7445
1747990800000|2025-05-23 09:00:00|1882.5|1882|1883.5|1883|1884|1883.5|1882.5|1882|3583
1747991100000|2025-05-23 09:05:00|1884|1883.5|1884|1883.5|1884.5|1883.5|1883.5|1883|2638
1747991400000|2025-05-23 09:10:00|1884.5|1884|1884.5|1884|1885.5|1885|1884.5|1884|1937
1747991700000|2025-05-23 09:15:00|1884|1883.5|1884|1883.5|1884.5|1884|1884|1883.5|1674
1747992000000|2025-05-23 09:20:00|1884.5|1884|1884.5|1884|1885|1884.5|1884|1883.5|2187
1747992300000|2025-05-23 09:25:00|1885|1884.5|1886.5|1886|1886.5|1886|1885|1884.5|1953
1747992600000|2025-05-23 09:30:00|1886|1885.5|1884.5|1884|1886.5|1885.5|1884.5|1884|2364
1747992900000|2025-05-23 09:35:00|1885|1884.5|1886|1885.5|1886|1885.5|1884.5|1884|1321
1747993200000|2025-05-23 09:40:00|1886.5|1886|1885.5|1885|1886.5|1886|1885|1884.5|1778
1747993500000|2025-05-23 09:45:00|1886.5|1886|1886.5|1886|1886.5|1886|1885.5|1885|3084
1747993800000|2025-05-23 09:50:00|1887|1886.5|1886|1885.5|1887|1886.5|1886|1885.5|1282
1747994100000|2025-05-23 09:55:00|1886.5|1886|1886|1885.5|1887.5|1887|1886|1885.5|3670
1747994400000|2025-05-23 10:00:00|1885.5|1885|1885.5|1885|1886|1885.5|1885.5|1884.5|3116
1747994700000|2025-05-23 10:05:00|1886|1885.5|1887|1886.5|1887|1886.5|1886|1885.5|1778
1747995000000|2025-05-23 10:10:00|1887.5|1887|1887|1886.5|1887.5|1887|1887|1886.5|1948
1747995300000|2025-05-23 10:15:00|1886.5|1886|1888|1887.5|1888|1887.5|1886|1885.5|4414
1747995600000|2025-05-23 10:20:00|1887.5|1887|1887.5|1887|1887.5|1887|1887.5|1887|939
1747995900000|2025-05-23 10:25:00|1888|1887.5|1886.5|1886|1888|1887.5|1886.5|1886|1038
1747996200000|2025-05-23 10:30:00|1887|1885.5|1888|1887.5|1888|1887.5|1887|1885.5|647
1747996500000|2025-05-23 10:35:00|1887.5|1887|1888|1887.5|1888.5|1888|1887.5|1887|2967
1747996800000|2025-05-23 10:40:00|1888.5|1888|1889|1888.5|1889|1888.5|1888.5|1888|1932
1747997100000|2025-05-23 10:45:00|1888.5|1888|1888.5|1888|1889.5|1889|1888.5|1888|2821
1747997400000|2025-05-23 10:50:00|1889|1888.5|1888.5|1888|1889|1888.5|1888.5|1888|3960
1747997700000|2025-05-23 10:55:00|1889|1888.5|1888.5|1888|1889.5|1889|1888.5|1888|2089
1747998000000|2025-05-23 11:00:00|1887.5|1887|1887.5|1887|1887.5|1887|1887.5|1886.5|1934
1747998300000|2025-05-23 11:05:00|1887|1886.5|1887|1886.5|1887|1886.5|1887|1886.5|29
1747998600000|2025-05-23 11:10:00|1886.5|1886|1886|1885.5|1886.5|1886|1886|1885.5|4484
1747998900000|2025-05-23 11:15:00|1885.5|1885|1885.5|1884.5|1885.5|1885|1885|1884.5|5440
1747999200000|2025-05-23 11:20:00|1885|1885|1888.5|1888|1889|1888|1885|1884.5|3873
1747999500000|2025-05-23 11:25:00|1889|1888.5|1888|1887.5|1889|1888.5|1888|1887.5|1743
1747999800000|2025-05-23 11:30:00|1888.5|1888|1888.5|1888|1888.5|1888|1888|1887.5|1710
1748000100000|2025-05-23 11:35:00|1889|1888.5|1888|1887.5|1889|1888.5|1888|1887.5|1483
1748000400000|2025-05-23 11:40:00|1888.5|1888|1889|1888|1891.5|1890.5|1886|1885.5|48640
1748000700000|2025-05-23 11:45:00|1889.5|1888.5|1885.5|1885|1889.5|1889|1884.5|1883.5|22833
1748001000000|2025-05-23 11:50:00|1886|1885.5|1884|1883.5|1887.5|1887|1883.5|1883|14345
1748001300000|2025-05-23 11:55:00|1884.5|1884|1883.5|1882.5|1885.5|1885|1883|1882.5|8658
1748001600000|2025-05-23 12:00:00|1883|1883|1882|1881.5|1883.5|1883|1879.5|1879|17279
1748001900000|2025-05-23 12:05:00|1882.5|1882|1883.5|1883|1883.5|1883|1879.5|1878.5|14846
1748002200000|2025-05-23 12:10:00|1884|1883.5|1880|1879|1884|1883.5|1878|1877.5|15860
1748002500000|2025-05-23 12:15:00|1881|1879.5|1882|1881.5|1882.5|1882|1879|1878.5|14262
1748002800000|2025-05-23 12:20:00|1881.5|1881|1888.5|1888|1888.5|1888|1881.5|1881|8083
1748003100000|2025-05-23 12:25:00|1889|1888.5|1892.5|1892|1893|1892.5|1889|1888.5|8966
1748003400000|2025-05-23 12:30:00|1892|1891|1893.5|1893|1894.5|1894|1889|1888.5|9746
1748003700000|2025-05-23 12:35:00|1894|1893.5|1893.5|1893|1895|1894.5|1893.5|1893|10624
1748004000000|2025-05-23 12:40:00|1892.5|1892|1891.5|1891|1894|1893.5|1891.5|1891|6453
1748004300000|2025-05-23 12:45:00|1891|1890.5|1890.5|1890|1891|1890.5|1889|1888.5|8654
1748004600000|2025-05-23 12:50:00|1891|1890.5|1887.5|1887|1891.5|1891|1887.5|1887|6710
1748004900000|2025-05-23 12:55:00|1887|1886.5|1887|1886.5|1887.5|1887|1886|1885.5|7047
1748005200000|2025-05-23 13:00:00|1886.5|1886|1885|1884.5|1887|1886.5|1885|1884|6469
1748005500000|2025-05-23 13:05:00|1884.5|1884|1883|1882.5|1884.5|1884|1883|1882.5|6879
1748005800000|2025-05-23 13:10:00|1882.5|1882|1881|1880.5|1883.5|1882.5|1881|1880.5|11127
1748006100000|2025-05-23 13:15:00|1880.5|1880|1878|1877.5|1881|1880.5|1877.5|1877|20096
1748006400000|2025-05-23 13:20:00|1877.5|1877|1882|1881.5|1882.5|1882|1877.5|1877|14280
1748006700000|2025-05-23 13:25:00|1882.5|1882|1881.5|1881|1883.5|1883|1881.5|1881|6360
1748007000000|2025-05-23 13:30:00|1882|1881.5|1877|1876.5|1882.5|1882|1877|1876.5|22900
1748007300000|2025-05-23 13:35:00|1877.5|1877|1877.5|1877|1880.5|1880|1876.5|1876|19860
1748007600000|2025-05-23 13:40:00|1878|1877.5|1878.5|1878|1879|1878.5|1876|1875.5|12287
1748007900000|2025-05-23 13:45:00|1879|1878.5|1876.5|1876|1879|1878.5|1876|1875.5|12773
1748008200000|2025-05-23 13:50:00|1877|1876.5|1878.5|1878|1879.5|1879|1876.5|1876|6590
1748008500000|2025-05-23 13:55:00|1878|1877.5|1880|1879|1880|1879.5|1877.5|1877|4101
1748008800000|2025-05-23 14:00:00|1880.5|1879.5|1882.5|1882|1883.5|1883|1879.5|1879|8657
1748009100000|2025-05-23 14:05:00|1883|1882.5|1883.5|1883|1884|1883.5|1882.5|1882|7857
1748009400000|2025-05-23 14:10:00|1883|1882.5|1883.5|1883|1884.5|1884|1883|1882.5|10185
1748009700000|2025-05-23 14:15:00|1884|1883.5|1883.5|1883|1884.5|1884|1883.5|1883|7382
1748010000000|2025-05-23 14:20:00|1884|1883.5|1884.5|1884|1885.5|1885|1883.5|1883|11350
1748010300000|2025-05-23 14:25:00|1885|1884.5|1885.5|1885|1887|1886.5|1884.5|1884|8479
1748010600000|2025-05-23 14:30:00|1886|1885.5|1887.5|1887|1887.5|1887|1886|1885|7188
1748010900000|2025-05-23 14:35:00|1887|1886.5|1886.5|1886|1887.5|1887|1886|1885.5|6080
1748011200000|2025-05-23 14:40:00|1887|1886.5|1888|1887.5|1888|1887.5|1887|1886.5|8435
1748011500000|2025-05-23 14:45:00|1888.5|1888|1888.5|1888|1889|1888.5|1888|1887.5|7326
1748011800000|2025-05-23 14:50:00|1888|1887.5|1889|1888.5|1889.5|1889|1888|1887.5|10932
1748012100000|2025-05-23 14:55:00|1889.5|1889|1889.5|1889|1890|1889.5|1889.5|1889|6276
1748012400000|2025-05-23 15:00:00|1890|1889.5|1889.5|1889|1890|1889.5|1889.5|1889|7531
1748012700000|2025-05-23 15:05:00|1889|1888.5|1888|1887.5|1889|1888.5|1888|1887.5|9286
1748013000000|2025-05-23 15:10:00|1887|1886.5|1888|1887.5|1889|1888.5|1887|1886|7305
1748013300000|2025-05-23 15:15:00|1887.5|1887|1889|1888.5|1889.5|1889|1887.5|1887|4726
1748013600000|2025-05-23 15:20:00|1889.5|1889|1888|1887.5|1889.5|1889|1888|1887.5|6991
1748013900000|2025-05-23 15:25:00|1888.5|1887|1888.5|1888|1888.5|1888|1887.5|1887|12840
1748242800000|2025-05-26 07:00:00|1897|1895.5|1901.5|1900.5|1901.5|1900.5|1897|1895.5|4636
1748243100000|2025-05-26 07:05:00|1902|1900|1902|1900.5|1903|1901.5|1899.5|1898|3405
1748243400000|2025-05-26 07:10:00|1901.5|1900|1898.5|1897.5|1901.5|1900.5|1898|1897|4805
1748243700000|2025-05-26 07:15:00|1899|1898|1904|1903.5|1904|1903.5|1898|1897.5|6428
1748244000000|2025-05-26 07:20:00|1904.5|1904|1902.5|1901.5|1905|1904|1901.5|1900.5|5405
1748244300000|2025-05-26 07:25:00|1902|1901|1903|1902.5|1903.5|1902.5|1901.5|1900.5|6026
1748244600000|2025-05-26 07:30:00|1902.5|1902|1901.5|1901|1903|1902|1901.5|1900.5|2468
1748244900000|2025-05-26 07:35:00|1902|1900.5|1901|1900.5|1902|1901.5|1900.5|1900|4741
1748245200000|2025-05-26 07:40:00|1901.5|1900|1901.5|1900.5|1901.5|1900.5|1899|1898|8863
1748245500000|2025-05-26 07:45:00|1902|1901|1903|1902.5|1903.5|1902.5|1902|1900.5|1861
1748245800000|2025-05-26 07:50:00|1903.5|1902|1902|1901.5|1904|1903.5|1902|1901.5|4780
1748246100000|2025-05-26 07:55:00|1902.5|1902|1902|1901.5|1902.5|1902|1900.5|1900|3248
1748246400000|2025-05-26 08:00:00|1902.5|1902|1903|1902|1903|1902.5|1901.5|1901|4615
1748246700000|2025-05-26 08:05:00|1902.5|1902.5|1902.5|1902|1903|1902.5|1901|1900.5|5017
1748247000000|2025-05-26 08:10:00|1902|1901.5|1902|1901|1903|1902.5|1902|1901|1986
1748247300000|2025-05-26 08:15:00|1902.5|1902|1902|1901.5|1903|1902|1901.5|1901|3884
1748247600000|2025-05-26 08:20:00|1902.5|1902|1904|1903.5|1904.5|1904|1902.5|1902|4401
1748247900000|2025-05-26 08:25:00|1903.5|1903|1906|1905.5|1906|1905.5|1903|1902.5|2932
1748248200000|2025-05-26 08:30:00|1905.5|1905|1907|1906.5|1907|1906.5|1905.5|1905|1672
1748248500000|2025-05-26 08:35:00|1907.5|1907|1905|1904|1908|1907.5|1904.5|1904|2781
1748248800000|2025-05-26 08:40:00|1904.5|1903.5|1903.5|1902.5|1904.5|1903.5|1903|1902|2335
1748249100000|2025-05-26 08:45:00|1903|1904|1904.5|1903.5|1904.5|1904|1903|1903|2075
1748249400000|2025-05-26 08:50:00|1905|1904|1903.5|1903|1905|1904|1903.5|1903|3644
1748249700000|2025-05-26 08:55:00|1903|1902.5|1904|1903.5|1905|1904.5|1903|1902|12379
1748250000000|2025-05-26 09:00:00|1904.5|1904|1905|1904.5|1905.5|1904.5|1904|1903.5|4276
1748250300000|2025-05-26 09:05:00|1905.5|1905|1904.5|1904|1906|1905.5|1904.5|1903.5|5771
1748250600000|2025-05-26 09:10:00|1904|1903.5|1903|1902.5|1904.5|1904|1903|1902.5|6590
1748250900000|2025-05-26 09:15:00|1903.5|1903|1904.5|1904|1904.5|1904|1903|1903|3540
1748251200000|2025-05-26 09:20:00|1904|1903.5|1904.5|1904|1905|1904|1904|1903.5|3890
1748251500000|2025-05-26 09:25:00|1904|1903.5|1904|1903|1904|1903.5|1903.5|1902.5|2268
1748251800000|2025-05-26 09:30:00|1903.5|1902.5|1902|1901.5|1903.5|1903|1902|1901.5|7059
1748252100000|2025-05-26 09:35:00|1901.5|1901|1902|1901|1902|1901.5|1901.5|1901|3243
1748252400000|2025-05-26 09:40:00|1901.5|1901.5|1902|1901.5|1902|1901.5|1901|1900.5|4790
1748252700000|2025-05-26 09:45:00|1902.5|1902|1903|1902.5|1903|1902.5|1902|1901.5|2004
1748253000000|2025-05-26 09:50:00|1903.5|1903|1902.5|1902|1904|1903.5|1902.5|1902|1975
1748253300000|2025-05-26 09:55:00|1902|1901.5|1903.5|1903|1903.5|1903|1901.5|1901|1340
1748253600000|2025-05-26 10:00:00|1904|1903.5|1904|1903.5|1904.5|1904|1903.5|1902.5|2499
1748253900000|2025-05-26 10:05:00|1904.5|1904|1906.5|1905.5|1906.5|1906|1904.5|1904|3763
1748254200000|2025-05-26 10:10:00|1906|1906|1906.5|1906|1907|1906.5|1906|1906|4266
1748254500000|2025-05-26 10:15:00|1907|1906.5|1906|1905|1907|1906.5|1905.5|1905|1097
1748254800000|2025-05-26 10:20:00|1905.5|1905.5|1906.5|1906|1906.5|1906|1905.5|1905.5|2456
1748255100000|2025-05-26 10:25:00|1907|1906.5|1905|1904|1907|1906.5|1905|1904|4639
1748255400000|2025-05-26 10:30:00|1904.5|1904.5|1905|1904.5|1905|1904.5|1904.5|1904|753
1748255700000|2025-05-26 10:35:00|1904.5|1904|1905|1904|1905|1904.5|1904.5|1904|1727
1748256000000|2025-05-26 10:40:00|1904.5|1904.5|1905.5|1904.5|1905.5|1904.5|1904.5|1904.5|1864
1748256300000|2025-05-26 10:45:00|1905|1905|1905.5|1904.5|1905.5|1905|1905|1904.5|897
1748256600000|2025-05-26 10:50:00|1905|1905|1906|1905|1906|1905|1905|1904.5|1477
1748256900000|2025-05-26 10:55:00|1905.5|1904.5|1905.5|1905|1905.5|1905|1905.5|1904.5|275
1748257200000|2025-05-26 11:00:00||1904.5||1905||1905||1904.5|287
1748257500000|2025-05-26 11:05:00|1906|1905.5|1907|1906.5|1907|1906.5|1905.5|1904.5|1575
1748257800000|2025-05-26 11:10:00|||||||||320
1748258100000|2025-05-26 11:15:00|1907.5|1906|1907|1906|1907.5|1906|1907|1906|793
1748258400000|2025-05-26 11:20:00|1907.5|1906.5|1907.5|1906.5|1907.5|1907|1907|1906|2628
1748258700000|2025-05-26 11:25:00|1908|1907|1908|1907.5|1908|1907.5|1908|1907|150
1748259000000|2025-05-26 11:30:00|1907.5|1907|1906.5|1906|1907.5|1907|1906.5|1906|1956
1748259300000|2025-05-26 11:35:00|1906|1905.5|1906.5|1906|1906.5|1906|1906|1905.5|2016
1748259600000|2025-05-26 11:40:00|1907|1905.5|1907|1906.5|1907|1906.5|1905.5|1905|2662
1748259900000|2025-05-26 11:45:00|1906.5|1906|1908|1907|1908|1907.5|1906.5|1906|4553
1748260200000|2025-05-26 11:50:00|1907.5|1907.5|1907|1906.5|1908|1907.5|1907|1906.5|6526
1748260500000|2025-05-26 11:55:00|1907.5|1906|1907|1906.5|1907.5|1906.5|1907|1906|1346
1748260800000|2025-05-26 12:00:00|1907.5|1907|1906.5|1906|1907.5|1907|1906.5|1906|5402
1748261100000|2025-05-26 12:05:00|||||||||682
1748261400000|2025-05-26 12:10:00|1907|1906.5|1907.5|1906.5|1907.5|1906.5|1907|1906.5|1046
1748261700000|2025-05-26 12:15:00|1908|1907|1907|1906.5|1908|1907.5|1907|1906|2733
1748262000000|2025-05-26 12:20:00|1907.5|1907|1908|1907.5|1908.5|1907.5|1907|1906.5|2300
1748262300000|2025-05-26 12:25:00|1908.5|1907|1907.5|1907|1908.5|1907.5|1907.5|1907|728
1748262600000|2025-05-26 12:30:00|1908|1907.5|1907.5|1907|1909|1908|1907.5|1907|2058
1748262900000|2025-05-26 12:35:00|1907|1906.5|1906|1905|1907.5|1906.5|1904.5|1904|2898
1748263200000|2025-05-26 12:40:00|1906.5|1905.5|1907.5|1907|1907.5|1907|1906|1905.5|1674
1748263500000|2025-05-26 12:45:00|1907|1906.5|1907.5|1906.5|1907.5|1907|1907|1906.5|3367
1748263800000|2025-05-26 12:50:00|1908|1907|1908|1907.5|1908|1907.5|1907.5|1907|2005
1748264100000|2025-05-26 12:55:00|1907.5|1907|1907.5|1906.5|1907.5|1907.5|1907|1906.5|1269
1748264400000|2025-05-26 13:00:00|1907|1907|1907|1906.5|1907.5|1907|1907|1906.5|2553
1748264700000|2025-05-26 13:05:00|1907.5|1907|1907|1906|1907.5|1907|1906.5|1906|640
1748265000000|2025-05-26 13:10:00|1907.5|1906.5|1908|1907.5|1908|1907.5|1907.5|1906.5|3657
1748265300000|2025-05-26 13:15:00|1908.5|1908|1907.5|1907|1908.5|1908|1907.5|1907|7249
1748265600000|2025-05-26 13:20:00|1908|1907.5|1908.5|1908|1908.5|1908|1908|1907.5|3432
1748265900000|2025-05-26 13:25:00|1908|1907.5|1909|1908.5|1909|1908.5|1908|1907|5603
1748266200000|2025-05-26 13:30:00|1909.5|1909|1909.5|1909|1909.5|1909|1909|1908.5|2984
1748266500000|2025-05-26 13:35:00|1909|1908.5|1908.5|1908|1909.5|1909|1908.5|1908|8428
1748266800000|2025-05-26 13:40:00|1908|1907.5|1908.5|1908|1909|1908.5|1908|1907.5|4008
1748267100000|2025-05-26 13:45:00|1909|1908.5|1910|1909.5|1910|1909.5|1909|1908.5|1405
1748267400000|2025-05-26 13:50:00|1909.5|1909|1908.5|1908|1910.5|1910|1908.5|1908|9185
1748267700000|2025-05-26 13:55:00|1909|1908.5|1908|1907.5|1909|1908.5|1908|1907.5|5662
1748268000000|2025-05-26 14:00:00|1908.5|1908|1908.5|1908|1908.5|1908|1908|1907.5|386
1748268300000|2025-05-26 14:05:00|1909|1908.5|1909.5|1909|1909.5|1909|1908.5|1908|3355
1748268600000|2025-05-26 14:10:00|1910|1909.5|1911.5|1910.5|1911.5|1911|1910|1909.5|2870
1748268900000|2025-05-26 14:15:00|1911|1910|1911|1910.5|1911|1910.5|1910.5|1910|3519
1748269200000|2025-05-26 14:20:00|1911.5|1911|1910|1909.5|1911.5|1911|1910|1909.5|5917
1748269500000|2025-05-26 14:25:00|1909.5|1909|1909.5|1909|1909.5|1909|1908|1907.5|5543
1748269800000|2025-05-26 14:30:00|1909|1908.5|1909.5|1909|1909.5|1909|1909|1908.5|2434
1748270100000|2025-05-26 14:35:00|1909|1908.5|1908.5|1908|1909.5|1909|1908|1907.5|8725
1748270400000|2025-05-26 14:40:00|1909|1908.5|1909|1908.5|1909|1908.5|1908.5|1908|4645
1748270700000|2025-05-26 14:45:00|1908.5|1908|1908.5|1908|1909.5|1909|1908.5|1908|10007
1748271000000|2025-05-26 14:50:00|1908|1907.5|1907|1906.5|1908|1907.5|1907|1906.5|1514
1748271300000|2025-05-26 14:55:00|1907.5|1907|1907|1906|1907.5|1907|1906.5|1906|4000
1748271600000|2025-05-26 15:00:00|1906.5|1906.5|1906|1905.5|1907.5|1907|1906|1905.5|8736
1748271900000|2025-05-26 15:05:00|1905.5|1905|1906.5|1906|1906.5|1906|1905|1904.5|4750
1748272200000|2025-05-26 15:10:00|1907|1906.5|1907|1906.5|1907.5|1907|1907|1906.5|8762
1748272500000|2025-05-26 15:15:00|1907.5|1907|1907.5|1907|1907.5|1907|1907|1906.5|6300
1748272800000|2025-05-26 15:20:00|1907|1906.5|1907|1906.5|1907|1907|1906.5|1906|3190
1748273100000|2025-05-26 15:25:00|1906.5|1906|1907|1906.5|1907.5|1907|1906.5|1906|4027
1748329200000|2025-05-27 07:00:00|1909|1904|1904|1903|1910|1909|1902|1901|5345
1748329500000|2025-05-27 07:05:00|1904.5|1903.5|1899|1898|1904.5|1903.5|1899|1898|6202
1748329800000|2025-05-27 07:10:00|1899.5|1898.5|1899.5|1898.5|1901.5|1900.5|1898.5|1897.5|3949
1748330100000|2025-05-27 07:15:00|1899|1897.5|1897.5|1896.5|1900.5|1899.5|1897|1896.5|4996
1748330400000|2025-05-27 07:20:00|1898|1897.5|1897.5|1896.5|1898|1897.5|1896|1895.5|4116
1748330700000|2025-05-27 07:25:00|1897|1896|1894.5|1893.5|1898.5|1897.5|1894.5|1893.5|3725
1748331000000|2025-05-27 07:30:00|1895|1894|1897|1896.5|1898|1896.5|1894.5|1893.5|5170
1748331300000|2025-05-27 07:35:00|1897.5|1896|1898.5|1897.5|1899|1898.5|1897|1896|3082
1748331600000|2025-05-27 07:40:00|1898|1897|1897.5|1896.5|1899|1898.5|1897|1896.5|4860
1748331900000|2025-05-27 07:45:00|1897|1897|1894|1893|1897.5|1897|1893|1892.5|6998
1748332200000|2025-05-27 07:50:00|1894.5|1893.5|1896|1895.5|1896|1895.5|1894|1893.5|6635
1748332500000|2025-05-27 07:55:00|1896.5|1896|1899|1898.5|1899.5|1899|1896.5|1895.5|4279
1748332800000|2025-05-27 08:00:00|1899.5|1899|1897|1896|1900|1899.5|1896|1895|8538
1748333100000|2025-05-27 08:05:00|1896.5|1896.5|1898.5|1897.5|1899.5|1898.5|1896.5|1896|6825
1748333400000|2025-05-27 08:10:00|1898|1898|1899.5|1898.5|1899.5|1898.5|1897.5|1897|6306
1748333700000|2025-05-27 08:15:00|1899|1899|1897|1896.5|1899|1899|1897|1896.5|10129
1748334000000|2025-05-27 08:20:00|1897.5|1897|1898.5|1898|1899|1898.5|1897|1896.5|4940
1748334300000|2025-05-27 08:25:00|1899|1897.5|1897.5|1897|1899|1898.5|1897.5|1897|6630
1748334600000|2025-05-27 08:30:00|1897|1896.5|1897|1896.5|1897.5|1897|1897|1896|2403
1748334900000|2025-05-27 08:35:00|1897.5|1897|1898.5|1898|1899|1898.5|1897|1896.5|6425
1748335200000|2025-05-27 08:40:00|1898|1897.5|1899.5|1898.5|1899.5|1899|1898|1897.5|3012
1748335500000|2025-05-27 08:45:00|1899|1899|1899.5|1899|1900|1899.5|1899|1899|990
1748335800000|2025-05-27 08:50:00|1900|1899.5|1900.5|1900|1901|1900.5|1900|1899|4298
1748336100000|2025-05-27 08:55:00|1901|1899.5|1900|1899|1901|1900|1900|1899|3290
1748336400000|2025-05-27 09:00:00|1899.5|1899.5|1901.5|1901|1901.5|1901|1898.5|1898|7765
1748336700000|2025-05-27 09:05:00|1902|1901.5|1902|1901.5|1902.5|1901.5|1901.5|1901|1597
1748337000000|2025-05-27 09:10:00|1902.5|1902|1902|1901.5|1902.5|1902|1901.5|1901|6710
1748337300000|2025-05-27 09:15:00|1901.5|1901|1904|1903.5|1904.5|1903.5|1901.5|1901|2582
1748337600000|2025-05-27 09:20:00|1903.5|1903|1903|1902|1903.5|1903|1902.5|1901.5|2743
1748337900000|2025-05-27 09:25:00|1902.5|1902.5|1903|1902.5|1903|1902.5|1902|1901.5|3839
1748338200000|2025-05-27 09:30:00|1902.5|1902|1903|1902.5|1903|1902.5|1902|1901|5721
1748338500000|2025-05-27 09:35:00|1903.5|1903|1903.5|1902.5|1903.5|1903|1902.5|1902|4626
1748338800000|2025-05-27 09:40:00|1903|1902|1903|1902.5|1903|1902.5|1902.5|1901.5|5060
1748339100000|2025-05-27 09:45:00|1903.5|1903|1903|1902.5|1904|1903.5|1903|1902.5|3504
1748339400000|2025-05-27 09:50:00|1903.5|1903|1907.5|1906.5|1907.5|1907|1903|1902.5|8773
1748339700000|2025-05-27 09:55:00|1906.5|1906|1907.5|1907|1907.5|1907|1906.5|1905.5|2478
1748340000000|2025-05-27 10:00:00|1907|1906.5|1906|1905.5|1907|1906.5|1906|1905.5|3623
1748340300000|2025-05-27 10:05:00|1905.5|1905|1905|1904.5|1906|1905.5|1905|1904.5|5150
1748340600000|2025-05-27 10:10:00|1904.5|1904|1906|1905.5|1906|1905.5|1904.5|1904|2555
1748340900000|2025-05-27 10:15:00|1905.5|1905|1904.5|1904|1906|1905|1904.5|1904|1646
1748341200000|2025-05-27 10:20:00|1904|1903.5|1903.5|1903|1904.5|1904|1903|1902.5|1211
1748341500000|2025-05-27 10:25:00|1904|1903.5|1904|1903.5|1904|1903.5|1903.5|1903|1006
1748341800000|2025-05-27 10:30:00|1904.5|1904|1904|1903.5|1904.5|1904|1903|1902.5|3488
1748342100000|2025-05-27 10:35:00|1904.5|1904|1904.5|1904|1905|1904.5|1904.5|1904|1063
1748342400000|2025-05-27 10:40:00|1905|1904.5|1906.5|1905.5|1906.5|1905.5|1905|1904.5|1154
1748342700000|2025-05-27 10:45:00|1906|1906|1906|1905.5|1906.5|1906|1906|1905.5|503
1748343000000|2025-05-27 10:50:00|1905.5|1905|1904.5|1903.5|1906|1905.5|1904|1903.5|6114
1748343300000|2025-05-27 10:55:00|1904|1904|1904.5|1904|1905|1904.5|1904|1904|1965
1748343600000|2025-05-27 11:00:00|1905|1904.5|1904.5|1903.5|1905|1904.5|1903.5|1903|4731
1748343900000|2025-05-27 11:05:00|1903.5|1904|1903.5|1903|1903.5|1904|1903.5|1903|1847
1748344200000|2025-05-27 11:10:00|1903|1902.5|1903|1902.5|1903.5|1903|1903|1902.5|1682
1748344500000|2025-05-27 11:15:00|1902.5|1902|1901.5|1900.5|1902.5|1902|1901|1900.5|2424
1748344800000|2025-05-27 11:20:00|1901|1901|1901.5|1901|1901.5|1901|1901|1900.5|2270
1748345100000|2025-05-27 11:25:00|1901|1900.5|1901|1900.5|1901.5|1901|1901|1900.5|2913
1748345400000|2025-05-27 11:30:00|1901.5|1901|1901.5|1901|1901.5|1901|1901|1901|742
1748345700000|2025-05-27 11:35:00|1902|1901.5|1901.5|1901|1902|1901.5|1901.5|1901|3062
1748346000000|2025-05-27 11:40:00|1902|1901.5|1901.5|1901|1902|1901.5|1901.5|1901|46
1748346300000|2025-05-27 11:45:00|1901|1900.5|1902|1901|1902|1901.5|1901|1900.5|1866
1748346600000|2025-05-27 11:50:00|1901.5|1901.5|1902|1901.5|1902|1901.5|1901.5|1901|1787
1748346900000|2025-05-27 11:55:00|1902.5|1902|1901.5|1901|1903|1902.5|1901.5|1901|1693
1748347200000|2025-05-27 12:00:00|1901|1900.5|1898.5|1898|1901|1900.5|1898.5|1898|3852
1748347500000|2025-05-27 12:05:00|1898|1897.5|1897|1896.5|1898|1897.5|1896.5|1895.5|1397
1748347800000|2025-05-27 12:10:00|1897.5|1897|1896.5|1896|1897.5|1897|1896.5|1896|3200
1748348100000|2025-05-27 12:15:00|1896|1895.5|1896.5|1896|1896.5|1896|1895.5|1895|5381
1748348400000|2025-05-27 12:20:00|1896|1895.5|1895.5|1895|1896.5|1896|1895.5|1895|1760
1748348700000|2025-05-27 12:25:00|1896|1895.5|1896|1895|1896|1895.5|1895.5|1895|1113
1748349000000|2025-05-27 12:30:00|1896.5|1895.5|1896|1895.5|1897|1896|1896|1895.5|2809
1748349300000|2025-05-27 12:35:00|1896.5|1896|1893.5|1893|1897|1896|1893.5|1893|2868
1748349600000|2025-05-27 12:40:00|1893|1892.5|1894|1893.5|1894|1893.5|1892.5|1892|4301
1748349900000|2025-05-27 12:45:00|1894.5|1894|1894|1893|1895|1894.5|1893|1892.5|5272
1748350200000|2025-05-27 12:50:00|1893.5|1893.5|1895.5|1895|1895.5|1895|1893.5|1893|1710
1748350500000|2025-05-27 12:55:00|1896|1895.5|1896.5|1896|1896.5|1896|1895.5|1895|1282
1748350800000|2025-05-27 13:00:00|1897|1896.5|1898|1897.5|1899|1898.5|1897|1896.5|2450
1748351100000|2025-05-27 13:05:00|1898.5|1898|1899|1898.5|1899|1898.5|1898|1897.5|1534
1748351400000|2025-05-27 13:10:00|1899.5|1899|1899.5|1899|1899.5|1899|1899|1898.5|3152
1748351700000|2025-05-27 13:15:00|1900|1899.5|1899.5|1899|1900|1899.5|1899.5|1899|1234
1748352000000|2025-05-27 13:20:00|1899|1898.5|1900.5|1900|1901|1900.5|1899|1898.5|397
1748352300000|2025-05-27 13:25:00|1901|1900.5|1902.5|1902|1903|1902.5|1900.5|1900|1386
1748352600000|2025-05-27 13:30:00|1903|1902.5|1903.5|1902.5|1905|1904|1903|1902.5|5755
1748352900000|2025-05-27 13:35:00|1903|1903|1902|1901.5|1903.5|1903|1902|1901.5|5361
1748353200000|2025-05-27 13:40:00|1902.5|1902|1903.5|1903|1903.5|1903|1901.5|1901|4115
1748353500000|2025-05-27 13:45:00|1904|1903.5|1904.5|1904|1905|1904|1903|1902.5|6657
1748353800000|2025-05-27 13:50:00|1905|1904.5|1902.5|1902|1905|1904.5|1902.5|1902|6726
1748354100000|2025-05-27 13:55:00|1902|1901.5|1902|1901.5|1903.5|1903|1902|1901.5|6032
1748354400000|2025-05-27 14:00:00|1901.5|1901|1900.5|1900|1901.5|1901.5|1899.5|1899|7870
1748354700000|2025-05-27 14:05:00|1901|1900.5|1903|1902|1903.5|1903|1901|1900.5|4130
1748355000000|2025-05-27 14:10:00|1902.5|1901.5|1899.5|1899|1902.5|1901.5|1899.5|1899|6796
1748355300000|2025-05-27 14:15:00|1899|1898.5|1900.5|1900|1901|1900.5|1899|1898.5|3002
1748355600000|2025-05-27 14:20:00|1901|1900.5|1903.5|1903|1904|1903.5|1901|1900.5|5858
1748355900000|2025-05-27 14:25:00|1903|1902.5|1904|1903|1904|1903.5|1903|1902.5|1828
1748356200000|2025-05-27 14:30:00|1903.5|1903.5|1903.5|1903|1904|1903.5|1903.5|1903|1224
1748356500000|2025-05-27 14:35:00|1903|1902.5|1903.5|1903|1904|1903.5|1903|1902.5|5396
1748356800000|2025-05-27 14:40:00|1903|1902.5|1902|1901.5|1903|1902.5|1902|1901.5|615
1748357100000|2025-05-27 14:45:00|1902.5|1901|1902|1901.5|1902.5|1901.5|1901.5|1901|2284
1748357400000|2025-05-27 14:50:00|1902.5|1902|1900.5|1900|1902.5|1902|1900|1899.5|7049
1748357700000|2025-05-27 14:55:00|1901.5|1901|1901|1900.5|1902|1901.5|1901|1900.5|2488
1748358000000|2025-05-27 15:00:00|1901.5|1901|1902|1901.5|1902.5|1902|1901|1900.5|4086
1748358300000|2025-05-27 15:05:00|1901.5|1901|1901|1900.5|1902.5|1902|1901|1900.5|7172
1748358600000|2025-05-27 15:10:00|1901.5|1901|1902|1901.5|1902.5|1902|1901.5|1901|3034
1748358900000|2025-05-27 15:15:00|1901.5|1901|1901.5|1901|1902|1901.5|1901.5|1901|1581
1748359200000|2025-05-27 15:20:00|1901|1900.5|1900|1899.5|1901.5|1901|1900|1899.5|2829
1748359500000|2025-05-27 15:25:00|1900.5|1900|1901.5|1901|1902|1901|1900|1900|9017
1748415600000|2025-05-28 07:00:00|1898.5|1897|1909|1907.5|1909.5|1908.5|1898|1897|7506
1748415900000|2025-05-28 07:05:00|1908.5|1907|1907.5|1906.5|1909.5|1908|1904.5|1903.5|5475
1748416200000|2025-05-28 07:10:00|1907|1907|1907.5|1906.5|1908|1907|1906|1905|5211
1748416500000|2025-05-28 07:15:00|1908|1907.5|1905|1904|1908|1907.5|1904.5|1903.5|4089
1748416800000|2025-05-28 07:20:00|1904.5|1903.5|1902|1901|1904.5|1903.5|1901.5|1901|4073
1748417100000|2025-05-28 07:25:00|1902.5|1901.5|1903|1902.5|1904|1903|1901.5|1900.5|2765
1748417400000|2025-05-28 07:30:00|1903.5|1903|1904|1903.5|1906.5|1906|1903.5|1903|3840
1748417700000|2025-05-28 07:35:00|1904.5|1903|1903|1902|1904.5|1903.5|1902.5|1902|3431
1748418000000|2025-05-28 07:40:00|1903.5|1902.5|1905|1904|1905|1904|1903|1902|2556
1748418300000|2025-05-28 07:45:00|1904.5|1903.5|1905|1904|1905|1904.5|1903|1902.5|1978
1748418600000|2025-05-28 07:50:00|1904|1903.5|1904.5|1903.5|1905|1904.5|1904|1903.5|2092
1748418900000|2025-05-28 07:55:00|1904|1903|1905|1904|1906|1905.5|1904|1903|2710
1748419200000|2025-05-28 08:00:00|1904.5|1903.5|1902.5|1901.5|1905|1903.5|1901.5|1900.5|4701
1748419500000|2025-05-28 08:05:00|1902|1901|1900.5|1899.5|1902|1901.5|1900.5|1899.5|2309
1748419800000|2025-05-28 08:10:00|1899.5|1899|1899|1898|1900|1899.5|1898.5|1898|4472
1748420100000|2025-05-28 08:15:00|1898.5|1898.5|1899|1898|1901|1900|1898.5|1898|2882
1748420400000|2025-05-28 08:20:00|1898.5|1899|1902.5|1902|1903.5|1902.5|1898.5|1899|4621
1748420700000|2025-05-28 08:25:00|1902|1901|1900|1899.5|1902.5|1901.5|1900|1899.5|6693
1748421000000|2025-05-28 08:30:00|1899.5|1899|1899.5|1898.5|1900|1899.5|1898.5|1898|1384
1748421300000|2025-05-28 08:35:00|1900.5|1899|1902|1901.5|1902.5|1901.5|1900.5|1898.5|3173
1748421600000|2025-05-28 08:40:00|1901.5|1901|1900.5|1899.5|1901.5|1901|1899.5|1899|3350
1748421900000|2025-05-28 08:45:00|1901|1900|1900|1899|1901.5|1900.5|1899.5|1899|2275
1748422200000|2025-05-28 08:50:00|1900.5|1899.5|1899|1898.5|1900.5|1899.5|1898.5|1898|3214
1748422500000|2025-05-28 08:55:00|1899.5|1898|1899.5|1899|1900|1899.5|1899|1898|3907
1748422800000|2025-05-28 09:00:00|1899|1898.5|1899|1898.5|1899.5|1899|1899|1898|2707
1748423100000|2025-05-28 09:05:00|1899.5|1899|1898.5|1898|1900|1899.5|1898.5|1898|1217
1748423400000|2025-05-28 09:10:00|1899|1898.5|1899|1898|1900|1899|1898.5|1898|1682
1748423700000|2025-05-28 09:15:00|1898.5|1897.5|1897|1896.5|1898.5|1898|1897|1896.5|3037
1748424000000|2025-05-28 09:20:00|1897.5|1897|1897|1896.5|1898.5|1898|1897|1896.5|1190
1748424300000|2025-05-28 09:25:00|1897.5|1896|1898|1897.5|1898.5|1897.5|1897.5|1896|3118
1748424600000|2025-05-28 09:30:00|1897|1896.5|1898.5|1898|1899|1898.5|1897|1896.5|3325
1748424900000|2025-05-28 09:35:00|1899|1898.5|1898.5|1898|1899.5|1899|1898.5|1898|3878
1748425200000|2025-05-28 09:40:00|1899|1897.5|1899|1898.5|1899|1898.5|1898|1897.5|3063
1748425500000|2025-05-28 09:45:00|1899.5|1899|1899.5|1899|1900.5|1900|1898.5|1898|1563
1748425800000|2025-05-28 09:50:00|1900|1899.5|1899|1898.5|1900|1899.5|1898.5|1898|2911
1748426100000|2025-05-28 09:55:00|1899.5|1899|1899.5|1899|1900|1899.5|1899.5|1899|2563
1748426400000|2025-05-28 10:00:00|1899|1898.5|1898.5|1898|1899|1898.5|1898.5|1897.5|3470
1748426700000|2025-05-28 10:05:00|1898|1897.5|1898|1897.5|1898.5|1897.5|1897.5|1897|1343
1748427000000|2025-05-28 10:10:00|1898.5|1898|1898|1897|1899|1898|1897.5|1897|4886
1748427300000|2025-05-28 10:15:00|1897.5|1897.5|1898|1897.5|1898|1897.5|1897.5|1897|1589
1748427600000|2025-05-28 10:20:00|1897|1896.5|1897|1896.5|1898.5|1898|1896.5|1896|3964
1748427900000|2025-05-28 10:25:00|1897.5|1897|1897|1896.5|1898|1897|1896.5|1896|2778
1748428200000|2025-05-28 10:30:00|1897.5|1896|1896.5|1896|1897.5|1896|1896|1895.5|3427
1748428500000|2025-05-28 10:35:00|1897|1896.5|1898.5|1898|1898.5|1898|1897|1896.5|421
1748428800000|2025-05-28 10:40:00|1898|1897.5|1896.5|1896|1898|1898|1896.5|1896|4280
1748429100000|2025-05-28 10:45:00|1897|1896.5|1896.5|1896|1897|1896.5|1896.5|1895.5|1814
1748429400000|2025-05-28 10:50:00|1896|1895.5|1897.5|1897|1897.5|1897|1895.5|1894.5|4106
1748429700000|2025-05-28 10:55:00|1898|1897.5|1898.5|1897.5|1898.5|1897.5|1898|1897.5|1941
1748430000000|2025-05-28 11:00:00|1899|1898|1898|1897.5|1899|1898|1897.5|1897|3402
1748430300000|2025-05-28 11:05:00|1897.5|1897|1899|1898|1899|1898|1897.5|1897|1655
1748430600000|2025-05-28 11:10:00|1898.5|1897.5|1898|1897.5|1898.5|1898|1898|1897.5|4437
1748430900000|2025-05-28 11:15:00|1898.5|1898|1898|1897|1898.5|1898|1898|1897|1632
1748431200000|2025-05-28 11:20:00|1898.5|1897.5|1898.5|1898|1899|1898.5|1898.5|1897.5|1006
1748431500000|2025-05-28 11:25:00|1899|1898.5|1899.5|1898.5|1900|1899|1898.5|1898|3241
1748431800000|2025-05-28 11:30:00|1900|1899|1900|1899.5|1900|1899.5|1899.5|1899|542
1748432100000|2025-05-28 11:35:00|1899.5|1899|1900.5|1900|1900.5|1900|1899.5|1899|2560
1748432400000|2025-05-28 11:40:00|1901|1900.5|1901|1900.5|1901|1900.5|1901|1900.5|893
1748432700000|2025-05-28 11:45:00|1901.5|1901|1901.5|1901|1901.5|1901|1901.5|1901|4361
1748433000000|2025-05-28 11:50:00|1902|1901.5|1902.5|1902|1903.5|1902.5|1902|1901.5|4254
1748433300000|2025-05-28 11:55:00|1903|1902.5|1903|1902.5|1905|1904.5|1902.5|1902|6276
1748433600000|2025-05-28 12:00:00|1902.5|1901.5|1902|1901|1902.5|1902|1901.5|1901|15174
1748433900000|2025-05-28 12:05:00|1901.5|1900.5|1900.5|1900|1901.5|1901|1900.5|1900|4481
1748434200000|2025-05-28 12:10:00|1900|1899.5|1901|1900|1901|1900.5|1899.5|1899|8136
1748434500000|2025-05-28 12:15:00|1900.5|1900.5|1900.5|1899.5|1901.5|1900.5|1900|1899.5|1238
1748434800000|2025-05-28 12:20:00|1901|1900|1903|1902.5|1903|1902.5|1901|1900|3843
1748435100000|2025-05-28 12:25:00|1903.5|1903|1901.5|1901|1903.5|1903|1901.5|1901|1754
1748435400000|2025-05-28 12:30:00|1901|1900.5|1901|1900.5|1901|1900.5|1900.5|1900|2353
1748435700000|2025-05-28 12:35:00|1900.5|1900|1898.5|1898|1900.5|1900|1897.5|1897|3994
1748436000000|2025-05-28 12:40:00|1898|1897.5|1899.5|1899|1900.5|1900|1898|1897.5|1417
1748436300000|2025-05-28 12:45:00|1899|1898.5|1900.5|1900|1900.5|1900|1898.5|1898|3501
1748436600000|2025-05-28 12:50:00|1900|1899.5|1899|1898.5|1900.5|1900|1899|1898.5|8795
1748436900000|2025-05-28 12:55:00|1898.5|1898|1897|1896.5|1898.5|1898|1897|1896.5|3464
1748437200000|2025-05-28 13:00:00|1898|1896|1896.5|1896|1898|1897|1896.5|1896|2824
1748437500000|2025-05-28 13:05:00|1897|1895.5|1899|1898.5|1899.5|1898.5|1897|1895.5|2023
1748437800000|2025-05-28 13:10:00|1899.5|1899|1898.5|1898|1899.5|1899|1898.5|1898|11153
1748438100000|2025-05-28 13:15:00|1899|1898.5|1899|1898.5|1899|1898.5|1898|1897.5|2569
1748438400000|2025-05-28 13:20:00|1898.5|1898|1897.5|1897|1899|1898.5|1897.5|1897|620
1748438700000|2025-05-28 13:25:00|1897|1896.5|1897.5|1897|1897.5|1897|1895.5|1895|4815
1748439000000|2025-05-28 13:30:00|1898|1897.5|1897.5|1896.5|1898|1897.5|1897|1896.5|3140
1748439300000|2025-05-28 13:35:00|1897|1897|1896|1895.5|1897.5|1897|1896|1895.5|1320
1748439600000|2025-05-28 13:40:00|1895|1894.5|1893.5|1893|1895|1894.5|1891.5|1891|6559
1748439900000|2025-05-28 13:45:00|1893|1892.5|1895|1894.5|1895.5|1895|1893|1892.5|4805
1748440200000|2025-05-28 13:50:00|1894.5|1894|1893|1892|1894.5|1894|1892.5|1892|5257
1748440500000|2025-05-28 13:55:00|1892.5|1892.5|1893.5|1893|1895|1894|1892.5|1892|3478
1748440800000|2025-05-28 14:00:00|1894|1893.5|1893.5|1893|1894|1893.5|1892.5|1892|4380
1748441100000|2025-05-28 14:05:00|1894|1893.5|1895|1894.5|1895.5|1894.5|1894|1893.5|3686
1748441400000|2025-05-28 14:10:00|1894.5|1894|1894|1893.5|1895|1894.5|1893.5|1893|5805
1748441700000|2025-05-28 14:15:00|1893.5|1893|1896|1895.5|1896|1895.5|1893.5|1893|3263
1748442000000|2025-05-28 14:20:00|1896.5|1896|1895.5|1895|1896.5|1896|1895.5|1895|2016
1748442300000|2025-05-28 14:25:00|1896|1895.5|1895.5|1895|1896|1895.5|1895.5|1895|2605
1748442600000|2025-05-28 14:30:00|1895|1894.5|1895|1894.5|1895|1894.5|1894|1893.5|2522
1748442900000|2025-05-28 14:35:00|1895.5|1895|1894|1893.5|1895.5|1895|1894|1893.5|3659
1748443200000|2025-05-28 14:40:00|1895|1894.5|1895|1894.5|1895|1894.5|1894.5|1894|667
1748443500000|2025-05-28 14:45:00|1895.5|1895|1896.5|1895.5|1896.5|1895.5|1895.5|1894.5|4478
1748443800000|2025-05-28 14:50:00|1896|1896|1898|1897|1898|1897.5|1896|1896|4477
1748444100000|2025-05-28 14:55:00|1897.5|1897.5|1899|1898.5|1899.5|1898.5|1897.5|1897.5|5349
1748444400000|2025-05-28 15:00:00|1898.5|1898|1901|1900.5|1901|1900.5|1898.5|1898|4050
1748444700000|2025-05-28 15:05:00|1901.5|1901|1901.5|1901|1901.5|1901|1900.5|1900|5019
1748445000000|2025-05-28 15:10:00|1901|1900.5|1897|1896.5|1901|1900.5|1897|1896.5|6901
1748445300000|2025-05-28 15:15:00|1897.5|1897|1897|1896.5|1898|1897.5|1897|1896.5|5660
1748445600000|2025-05-28 15:20:00|1896.5|1896|1896.5|1896|1896.5|1896.5|1896|1895.5|2664
1748445900000|2025-05-28 15:25:00|1896|1895.5|1898.5|1897.5|1898.5|1897.5|1896|1895.5|11518
1748502000000|2025-05-29 07:00:00|1895|1889.5|1890|1889|1898.5|1896.5|1886.5|1885.5|8284
1748502300000|2025-05-29 07:05:00|1888.5|1888|1888|1887|1888.5|1888|1886.5|1885.5|4984
1748502600000|2025-05-29 07:10:00|1888.5|1887.5|1888.5|1887.5|1889.5|1889|1888|1887|3438
1748502900000|2025-05-29 07:15:00|1888|1887|1879.5|1878.5|1888|1887|1878.5|1878|5475
1748503200000|2025-05-29 07:20:00|1878.5|1878|1882|1881|1882|1881|1878|1877|2275
1748503500000|2025-05-29 07:25:00|1882.5|1881.5|1886.5|1886|1887|1886|1882.5|1881.5|3042
1748503800000|2025-05-29 07:30:00|1884.5|1884|1884.5|1884|1886|1885|1882.5|1881.5|4519
1748504100000|2025-05-29 07:35:00|1885|1884.5|1886.5|1886|1886.5|1886|1884.5|1884|1911
1748504400000|2025-05-29 07:40:00|1887|1886.5|1890|1889|1890|1889|1887|1886.5|482
1748504700000|2025-05-29 07:45:00|1890.5|1889.5|1891.5|1891|1892|1891|1889|1888|1664
1748505000000|2025-05-29 07:50:00|1892.5|1891.5|1890|1889.5|1892.5|1891.5|1889|1888|1802
1748505300000|2025-05-29 07:55:00|1890.5|1890|1888.5|1888|1890.5|1890|1888.5|1887.5|2852
1748505600000|2025-05-29 08:00:00|1889|1887.5|1890|1889.5|1890.5|1889.5|1887|1886|5393
1748505900000|2025-05-29 08:05:00|1890.5|1890|1888.5|1888|1890.5|1890|1888.5|1888|2520
1748506200000|2025-05-29 08:10:00|1888|1887.5|1885|1884|1888|1887.5|1883.5|1883|10192
1748506500000|2025-05-29 08:15:00|1884.5|1883.5|1883.5|1883|1885.5|1884.5|1883.5|1883|3640
1748506800000|2025-05-29 08:20:00|1884|1882.5|1883.5|1883|1885|1884.5|1883|1882.5|3243
1748507100000|2025-05-29 08:25:00|1884|1883.5|1883|1882.5|1884|1883.5|1882|1881.5|4599
1748507400000|2025-05-29 08:30:00|1882.5|1882|1884|1883.5|1884|1883.5|1882.5|1882|5721
1748507700000|2025-05-29 08:35:00|1884.5|1884|1883|1882.5|1885|1884.5|1883|1882.5|3954
1748508000000|2025-05-29 08:40:00|1883.5|1883|1882|1881.5|1885|1884.5|1882|1881.5|3937
1748508300000|2025-05-29 08:45:00|1881.5|1881|1881|1880.5|1882.5|1882|1881|1880.5|1988
1748508600000|2025-05-29 08:50:00|1880.5|1880|1880|1879.5|1881|1880.5|1880|1879.5|3359
1748508900000|2025-05-29 08:55:00|1880.5|1880|1881|1880|1881|1880.5|1880|1879.5|2335
1748509200000|2025-05-29 09:00:00|1881.5|1881|1885.5|1884.5|1885.5|1885|1881|1880|3304
1748509500000|2025-05-29 09:05:00|1885|1885|1885|1884|1885|1885|1883|1882.5|1681
1748509800000|2025-05-29 09:10:00|1884.5|1884.5|1886.5|1886|1886.5|1886|1884.5|1883.5|1415
1748510100000|2025-05-29 09:15:00|1887|1886.5|1887|1886.5|1887.5|1886.5|1886|1885.5|1664
1748510400000|2025-05-29 09:20:00|1886.5|1886|1887|1886.5|1888|1887.5|1886.5|1886|3840
1748510700000|2025-05-29 09:25:00|1887.5|1887|1886|1885|1887.5|1887|1885|1884.5|1784
1748511000000|2025-05-29 09:30:00|1886.5|1885.5|1885|1884.5|1887|1886.5|1885|1884.5|2260
1748511300000|2025-05-29 09:35:00|1885.5|1885|1886.5|1886|1886.5|1886|1885.5|1885|2776
1748511600000|2025-05-29 09:40:00|1886|1885.5|1885.5|1885|1886.5|1886|1885.5|1885|1684
1748511900000|2025-05-29 09:45:00|1885|1884.5|1885.5|1885|1886|1885.5|1884|1883.5|2697
1748512200000|2025-05-29 09:50:00|1886|1885.5|1884.5|1884|1886|1885.5|1884.5|1884|625
1748512500000|2025-05-29 09:55:00|1885|1884.5|1885.5|1884.5|1885.5|1885|1884.5|1884|2063
1748512800000|2025-05-29 10:00:00|1885|1885|1884|1883.5|1885|1885|1883.5|1883|3448
1748513100000|2025-05-29 10:05:00|1883.5|1883|1884.5|1884|1885|1884.5|1883.5|1883|1724
1748513400000|2025-05-29 10:10:00|1885|1884.5|1885|1884.5|1885.5|1885|1884.5|1884|623
1748513700000|2025-05-29 10:15:00|1884.5|1884|1885|1884.5|1885|1884.5|1884.5|1884|1197
1748514000000|2025-05-29 10:20:00|1885.5|1885|1884|1883.5|1885.5|1885|1884|1883.5|331
1748514300000|2025-05-29 10:25:00|1884.5|1884|1885|1884.5|1885.5|1885|1884|1884|1812
1748514600000|2025-05-29 10:30:00|1885.5|1885|1885|1884.5|1886|1885.5|1885|1884.5|3244
1748514900000|2025-05-29 10:35:00|1885.5|1885|1886|1885.5|1886|1885.5|1885|1884.5|580
1748515200000|2025-05-29 10:40:00|1885.5|1885|1886|1885.5|1886|1885.5|1885.5|1885|1521
1748515500000|2025-05-29 10:45:00|1885.5|1885|1886|1885.5|1886|1885.5|1885|1884.5|1313
1748515800000|2025-05-29 10:50:00|1885.5|1885|1884.5|1884|1885.5|1885|1884.5|1884|823
1748516100000|2025-05-29 10:55:00|1885|1884.5|1886.5|1886|1886.5|1886|1884.5|1884|1765
1748516400000|2025-05-29 11:00:00|1887|1886.5|1885.5|1885|1887|1886.5|1885.5|1885|1772
1748516700000|2025-05-29 11:05:00|||||||||339
1748517000000|2025-05-29 11:10:00|1885|1884.5|1885|1884.5|1885|1884.5|1884.5|1884|1522
1748517300000|2025-05-29 11:15:00|1884.5|1884|1886.5|1885.5|1887|1886.5|1884.5|1884|1495
1748517600000|2025-05-29 11:20:00|1886|1886|1886|1885.5|1886|1886|1885.5|1885|772
1748517900000|2025-05-29 11:25:00|1887|1885|1886.5|1886|1887|1886|1886.5|1885|1011
1748518200000|2025-05-29 11:30:00|1886|1885.5|1886.5|1886|1886.5|1886|1886|1885.5|4088
1748518500000|2025-05-29 11:35:00|1887|1885.5|1887.5|1887|1887.5|1887|1887|1885.5|1847
1748518800000|2025-05-29 11:40:00|1888|1887.5|1890|1889.5|1890.5|1890|1888|1887.5|2029
1748519100000|2025-05-29 11:45:00|1890.5|1890|1889|1888.5|1890.5|1890|1889|1888.5|2307
1748519400000|2025-05-29 11:50:00|1889.5|1888|1887.5|1887|1889.5|1888|1887|1886.5|3752
1748519700000|2025-05-29 11:55:00|1888.5|1888|1888.5|1888|1889|1888.5|1888.5|1888|2387
1748520000000|2025-05-29 12:00:00|1888|1887.5|1890|1889|1890.5|1890|1888|1887.5|5287
1748520300000|2025-05-29 12:05:00|1889.5|1889.5|1889|1888|1890.5|1890|1888|1887.5|5504
1748520600000|2025-05-29 12:10:00|1889.5|1888.5|1890|1889.5|1890|1889.5|1889|1888.5|1711
1748520900000|2025-05-29 12:15:00|1889.5|1889|1890|1889.5|1890|1889.5|1889.5|1889|1438
1748521200000|2025-05-29 12:20:00|1890.5|1890|1889.5|1888.5|1890.5|1890|1889|1888|1322
1748521500000|2025-05-29 12:25:00|1889|1888|1889|1888.5|1889.5|1888.5|1888.5|1888|1967
1748521800000|2025-05-29 12:30:00|1888.5|1888|1888.5|1887.5|1889|1888.5|1888|1887.5|2345
1748522100000|2025-05-29 12:35:00|1889|1888|1887.5|1887|1889.5|1889|1887.5|1887|2722
1748522400000|2025-05-29 12:40:00|1888|1887.5|1889|1888.5|1889.5|1889|1887.5|1887|2786
1748522700000|2025-05-29 12:45:00|1888.5|1888|1888.5|1887.5|1889|1888.5|1888|1887.5|2060
1748523000000|2025-05-29 12:50:00|1889|1888|1889.5|1888.5|1889.5|1889|1889|1887.5|607
1748523300000|2025-05-29 12:55:00|1889|1889|1889|1888.5|1889.5|1889|1889|1888.5|1878
1748523600000|2025-05-29 13:00:00|1888.5|1888|1888.5|1888|1889|1888.5|1888.5|1888|680
1748523900000|2025-05-29 13:05:00|1890.5|1887.5|1890|1889|1890.5|1890|1889.5|1887.5|3021
1748524200000|2025-05-29 13:10:00|1889.5|1889.5|1889.5|1889|1890.5|1890|1889.5|1889|1643
1748524500000|2025-05-29 13:15:00|1889|1888.5|1889|1888.5|1889|1888.5|1888.5|1888|1341
1748524800000|2025-05-29 13:20:00|1888.5|1888|1888.5|1888|1889|1888.5|1888.5|1888|2639
1748525100000|2025-05-29 13:25:00|1889|1888.5|1890.5|1890|1890.5|1890|1889|1888|46
1748525400000|2025-05-29 13:30:00|1891|1890.5|1887|1886.5|1891|1890.5|1887|1886.5|6948
1748525700000|2025-05-29 13:35:00|1887.5|1887|1890|1889.5|1890.5|1889.5|1887|1886.5|5077
1748526000000|2025-05-29 13:40:00|1889.5|1889|1891|1890.5|1891|1890.5|1889.5|1889|4579
1748526300000|2025-05-29 13:45:00|1891.5|1891|1892.5|1892|1892.5|1892|1891.5|1890.5|1844
1748526600000|2025-05-29 13:50:00|1892|1891.5|1893|1892|1894|1893|1892|1891.5|2019
1748526900000|2025-05-29 13:55:00|1893.5|1892.5|1894|1893|1894|1893.5|1892.5|1892|1090
1748527200000|2025-05-29 14:00:00|1893.5|1892.5|1894|1893.5|1895.5|1895|1893|1892.5|6685
1748527500000|2025-05-29 14:05:00|1893.5|1893|1895|1894.5|1895.5|1894.5|1893.5|1893|3572
1748527800000|2025-05-29 14:10:00|1894.5|1894|1896.5|1896|1897.5|1896.5|1894.5|1894|4344
1748528100000|2025-05-29 14:15:00|1896|1895.5|1896|1895.5|1898.5|1898|1896|1895.5|4080
1748528400000|2025-05-29 14:20:00|1895.5|1895|1895.5|1895|1896|1895.5|1894.5|1894|3024
1748528700000|2025-05-29 14:25:00|1896|1895.5|1894.5|1894|1896|1895.5|1894.5|1894|6361
1748529000000|2025-05-29 14:30:00|1894|1893.5|1891.5|1891|1894|1893.5|1891.5|1891|3848
1748529300000|2025-05-29 14:35:00|1891|1890.5|1891.5|1891|1893|1892.5|1891|1890.5|2210
1748529600000|2025-05-29 14:40:00|1891|1890.5|1891|1890.5|1891|1890.5|1889.5|1889|3674
1748529900000|2025-05-29 14:45:00|1891.5|1891|1891|1890.5|1891.5|1891|1890.5|1890|2035
1748530200000|2025-05-29 14:50:00|1891.5|1891|1889.5|1889|1891.5|1891|1889.5|1889|1133
1748530500000|2025-05-29 14:55:00|1889|1888.5|1891|1890.5|1891|1890.5|1889|1888.5|2388
1748530800000|2025-05-29 15:00:00|1891.5|1891|1889.5|1889|1891.5|1891|1889.5|1889|1928
1748531100000|2025-05-29 15:05:00|1890.5|1890|1891.5|1891|1891.5|1891|1890.5|1890|2960
1748531400000|2025-05-29 15:10:00|1892|1891.5|1891.5|1891|1892.5|1891.5|1891|1890.5|6978
1748531700000|2025-05-29 15:15:00|1891|1890.5|1890.5|1890|1892|1891.5|1890.5|1890|2998
1748532000000|2025-05-29 15:20:00|1890|1889.5|1890.5|1890|1891|1890.5|1890|1889.5|3503
1748532300000|2025-05-29 15:25:00|1891|1890.5|1891.5|1891|1891.5|1891|1890.5|1890|1882
1748588400000|2025-05-30 07:00:00|1900|1897.5|1898|1897|1904|1901|1898|1897|7081
1748588700000|2025-05-30 07:05:00|1897|1896|1893.5|1892.5|1898.5|1897.5|1892.5|1892|4143
1748589000000|2025-05-30 07:10:00|1895.5|1894.5|1892|1891.5|1895.5|1894.5|1891.5|1891|3848
1748589300000|2025-05-30 07:15:00|1893|1892|1895|1894|1897|1896|1892.5|1891.5|11814
1748589600000|2025-05-30 07:20:00|1896|1895|1896|1895.5|1898|1896.5|1895|1894.5|1670
1748589900000|2025-05-30 07:25:00|1896.5|1895|1893.5|1893|1896.5|1895.5|1893.5|1893|3389
1748590200000|2025-05-30 07:30:00|1894|1893.5|1896.5|1895.5|1898|1897|1894|1893.5|657
1748590500000|2025-05-30 07:35:00|1896|1895|1897|1896|1897|1896|1894.5|1893.5|1397
1748590800000|2025-05-30 07:40:00|1897.5|1896.5|1898.5|1898|1899.5|1898.5|1897|1896.5|1467
1748591100000|2025-05-30 07:45:00|1899||1898.5||1899||1898.5||321
1748591400000|2025-05-30 07:50:00|1899|1898.5|1901.5|1901|1901.5|1901|1899|1898.5|1623
1748591700000|2025-05-30 07:55:00|1902|1900.5|1902|1901.5|1902.5|1902|1901.5|1900.5|1809
1748592000000|2025-05-30 08:00:00|1902.5|1902|1902.5|1901.5|1903|1902.5|1902|1901.5|3065
1748592300000|2025-05-30 08:05:00|1902|1901|1900.5|1899.5|1902|1901.5|1900|1899.5|3644
1748592600000|2025-05-30 08:10:00|1900|1900|1899.5|1898.5|1900.5|1900|1898.5|1898|3297
1748592900000|2025-05-30 08:15:00|1900|1899|1899|1898.5|1900|1899.5|1898|1897.5|3299
1748593200000|2025-05-30 08:20:00|1898.5|1898|1899|1898.5|1900|1899|1898.5|1898|1514
1748593500000|2025-05-30 08:25:00|1898.5|1898|1899|1898.5|1899|1898.5|1898.5|1898|375
1748593800000|2025-05-30 08:30:00|1899.5|1899|1900|1899.5|1901.5|1900.5|1899.5|1899|3761
1748594100000|2025-05-30 08:35:00|1900.5|1900|1900.5|1900|1900.5|1900|1900|1899.5|1099
1748594400000|2025-05-30 08:40:00|1901|1900.5|1901|1900.5|1901|1900.5|1900.5|1900|1317
1748594700000|2025-05-30 08:45:00|1901.5|1900|1900|1899.5|1901.5|1900|1900|1899|3577
1748595000000|2025-05-30 08:50:00|1899.5|1899|1900|1899.5|1900|1899.5|1899.5|1899|2233
1748595300000|2025-05-30 08:55:00|1900.5|1900|1900.5|1900|1901|1900.5|1900|1899.5|2183
1748595600000|2025-05-30 09:00:00|1901|1900.5|1904|1903|1904|1903|1901|1900.5|2384
1748595900000|2025-05-30 09:05:00|1903.5|1902.5|1903|1902.5|1903.5|1903|1903|1902.5|516
1748596200000|2025-05-30 09:10:00|1903.5|1903|1905|1904|1905|1904.5|1903.5|1902.5|6441
1748596500000|2025-05-30 09:15:00|1904|1903.5|1904|1903.5|1904|1903.5|1904|1903.5|2708
1748596800000|2025-05-30 09:20:00|1904.5|1904|1902|1901.5|1905|1904.5|1901.5|1901|2916
1748597100000|2025-05-30 09:25:00|1903.5|1903|1904.5|1903.5|1905|1904.5|1903.5|1903|4933
1748597400000|2025-05-30 09:30:00|1905|1904|1905|1904.5|1905|1904.5|1904.5|1903.5|1795
1748597700000|2025-05-30 09:35:00|1904.5|1904|1903.5|1903|1905|1904|1903.5|1903|203
1748598000000|2025-05-30 09:40:00|1904|1903.5|1905|1904|1905|1904|1904|1903.5|429
1748598300000|2025-05-30 09:45:00|1904.5|1903.5|1903.5|1902.5|1904.5|1904|1903|1902.5|4556
1748598600000|2025-05-30 09:50:00|1904|1903|1904.5|1904|1904.5|1904|1903.5|1903|3360
1748598900000|2025-05-30 09:55:00|1905|1904.5|1903|1902.5|1905|1904.5|1903|1902.5|6166
1748599200000|2025-05-30 10:00:00|1903.5|1903|1904|1903.5|1904|1903.5|1903.5|1903|1635
1748599500000|2025-05-30 10:05:00|1903.5|1903|1903|1902.5|1903.5|1903|1903|1902.5|1801
1748599800000|2025-05-30 10:10:00|1902.5|1902|1902.5|1902|1902.5|1902|1902.5|1902|1610
1748600100000|2025-05-30 10:15:00|1903|1902.5|1903|1902.5|1903|1902.5|1903|1902.5|220
1748600400000|2025-05-30 10:20:00|||||||||75
1748600700000|2025-05-30 10:25:00|1903.5|1903|1903.5|1903|1904.5|1904|1903.5|1903|1974
1748601000000|2025-05-30 10:30:00|1904|1903.5|1905|1904|1905|1904|1904|1903.5|217
1748601300000|2025-05-30 10:35:00|1904.5|1904.5|1903.5|1903|1904.5|1904.5|1903.5|1903|531
1748601600000|2025-05-30 10:40:00|1903|1902.5|1903|1902.5|1903|1902.5|1902.5|1902|1690
1748601900000|2025-05-30 10:45:00|1903.5|1902|1903|1902.5|1903.5|1902.5|1902.5|1902|2544
1748602200000|2025-05-30 10:50:00|1902.5|1902|1902|1901|1903|1902.5|1902|1901|3331
1748602500000|2025-05-30 10:55:00|1901.5|1901.5|1901.5|1901|1901.5|1901.5|1901.5|1901|249
1748602800000|2025-05-30 11:00:00|1902|1901.5|1901.5|1901|1902.5|1901.5|1901.5|1901|859
1748603100000|2025-05-30 11:05:00|1901|1900.5|1901.5|1901|1901.5|1901|1901|1900.5|1907
1748603400000|2025-05-30 11:10:00|1901|1900.5|1901|1900.5|1901.5|1901|1901|1900.5|111
1748603700000|2025-05-30 11:15:00|1901.5|1901|1901|1900.5|1901.5|1901|1901|1900.5|1702
1748604000000|2025-05-30 11:20:00|1901.5|1901|1901|1900.5|1901.5|1901|1900.5|1900|471
1748604300000|2025-05-30 11:25:00|1900.5|1900|1900.5|1900|1900.5|1900|1900|1899|6921
1748604600000|2025-05-30 11:30:00|1901|1900.5|1901|1900|1901|1900.5|1900.5|1900|522
1748604900000|2025-05-30 11:35:00|1900.5|1899.5|1899.5|1899|1900.5|1899.5|1899.5|1899|1022
1748605200000|2025-05-30 11:40:00|1899|1898.5|1899|1898.5|1899.5|1898.5|1899|1898.5|1117
1748605500000|2025-05-30 11:45:00|1899.5|1899|1899.5|1899|1901|1900.5|1899|1898.5|4600
1748605800000|2025-05-30 11:50:00|1900|1899.5|1900.5|1900|1900.5|1900|1900|1899.5|1138
1748606100000|2025-05-30 11:55:00|1901|1900.5|1900.5|1900|1901|1900.5|1900.5|1900|881
1748606400000|2025-05-30 12:00:00|1901|1900.5|1900|1899.5|1901|1900.5|1900|1899|2956
1748606700000|2025-05-30 12:05:00|1900.5|1899|1900.5|1900|1902|1901.5|1900.5|1899|16663
1748607000000|2025-05-30 12:10:00|1900|1899.5|1900.5|1900|1900.5|1900|1899.5|1899|3278
1748607300000|2025-05-30 12:15:00|1900|1899.5|1901|1900|1901|1900.5|1899|1898.5|6911
1748607600000|2025-05-30 12:20:00|1900.5|1900.5|1900.5|1900|1901|1900.5|1900|1899.5|4514
1748607900000|2025-05-30 12:25:00|1901|1900.5|1901.5|1901|1902|1901|1901|1900.5|884
1748608200000|2025-05-30 12:30:00|1901|1900.5|1900.5|1900|1901.5|1901|1900.5|1900|3576
1748608500000|2025-05-30 12:35:00|1900|1899.5|1900.5|1900|1900.5|1900|1900|1899.5|794
1748608800000|2025-05-30 12:40:00|1901|1900.5|1901.5|1901|1902.5|1902|1901|1900.5|5580
1748609100000|2025-05-30 12:45:00|1902|1901.5|1901.5|1900.5|1902|1901.5|1901|1900.5|1629
1748609400000|2025-05-30 12:50:00|1901|1901|1899|1898.5|1901|1901|1899|1898.5|2638
1748609700000|2025-05-30 12:55:00|1898.5|1898|1898.5|1898|1899|1898.5|1898.5|1897.5|1069
1748610000000|2025-05-30 13:00:00|1898|1897.5|1898.5|1898|1898.5|1898|1897.5|1897|4093
1748610300000|2025-05-30 13:05:00|1898|1897.5|1897.5|1897|1898|1897.5|1897.5|1897|663
1748610600000|2025-05-30 13:10:00|1898|1897.5|1898|1897.5|1898.5|1898|1898|1897.5|2476
1748610900000|2025-05-30 13:15:00|1897.5|1897|1898|1897.5|1898.5|1898|1897|1896.5|1289
1748611200000|2025-05-30 13:20:00|1898.5|1897|1898|1897.5|1898.5|1898|1898|1897|1374
1748611500000|2025-05-30 13:25:00|1898.5|1898|1898|1897.5|1898.5|1898|1897.5|1897|3355
1748611800000|2025-05-30 13:30:00|1898.5|1898|1900|1899.5|1900|1899.5|1897|1896.5|4248
1748612100000|2025-05-30 13:35:00|1899.5|1899|1900|1899.5|1901|1900.5|1899.5|1899|2351
1748612400000|2025-05-30 13:40:00|1899.5|1899|1900.5|1899.5|1900.5|1899.5|1898.5|1898|2159
1748612700000|2025-05-30 13:45:00|1901|1900|1899.5|1899|1901|1900.5|1899.5|1899|2670
1748613000000|2025-05-30 13:50:00|1900|1898.5|1898.5|1898|1900|1899|1898.5|1898|7843
1748613300000|2025-05-30 13:55:00|1899|1898.5|1899.5|1898.5|1899.5|1899|1899|1898|1189
1748613600000|2025-05-30 14:00:00|1900|1899|1902.5|1901.5|1903|1902.5|1900|1899|3005
1748613900000|2025-05-30 14:05:00|1902|1902|1902.5|1902|1902.5|1902|1902|1901.5|1930
1748614200000|2025-05-30 14:10:00|1903|1902.5|1901.5|1901|1903|1902.5|1901|1900.5|4739
1748614500000|2025-05-30 14:15:00|1901|1900.5|1899.5|1899|1901|1900.5|1899|1898.5|2458
1748614800000|2025-05-30 14:20:00|1899|1898.5|1899|1898.5|1899.5|1899|1898.5|1898|1707
1748615100000|2025-05-30 14:25:00|1898.5|1898|1898.5|1898|1899|1898.5|1897.5|1897|6963
1748615400000|2025-05-30 14:30:00|1899.5|1899|1900|1899.5|1900|1899.5|1899.5|1899|2329
1748615700000|2025-05-30 14:35:00|1899.5|1899|1899.5|1899|1900.5|1900|1899.5|1899|2446
1748616000000|2025-05-30 14:40:00|1899|1898.5|1897|1896.5|1899|1898.5|1897|1896.5|3233
1748616300000|2025-05-30 14:45:00|1896.5|1896|1896.5|1896|1897|1896.5|1896.5|1896|4079
1748616600000|2025-05-30 14:50:00|1896|1895.5|1896|1895.5|1896.5|1896|1895.5|1895|2145
1748616900000|2025-05-30 14:55:00|1895.5|1895|1895|1894.5|1896|1895.5|1895|1894.5|1594
1748617200000|2025-05-30 15:00:00|1894.5|1894|1896|1895.5|1896|1895.5|1893|1892.5|6066
1748617500000|2025-05-30 15:05:00|1895.5|1895|1896|1895.5|1897|1896.5|1895.5|1895|2716
1748617800000|2025-05-30 15:10:00|1895.5|1895|1896.5|1896|1897|1896.5|1895.5|1895|2213
1748618100000|2025-05-30 15:15:00|1897|1896.5|1896|1895.5|1897|1896.5|1896|1895.5|1001
1748618400000|2025-05-30 15:20:00|1895.5|1895|1894.5|1894|1896|1895.5|1894.5|1894|2950
1748618700000|2025-05-30 15:25:00|1895|1894.5|1894.5|1893.5|1895|1894.5|1893.5|1893|3318
1748847600000|2025-06-02 07:00:00|1907|1903.5|1905.5|1904|1907|1905|1900.5|1899|10138
1748847900000|2025-06-02 07:05:00|1905|1903.5|1906.5|1905.5|1907.5|1906|1902|1901.5|4042
1748848200000|2025-06-02 07:10:00|1906|1906|1908|1907.5|1909.5|1909|1906|1905.5|5936
1748848500000|2025-06-02 07:15:00|1907.5|1906.5|1907.5|1906.5|1908.5|1908|1903|1902|6553
1748848800000|2025-06-02 07:20:00|1907|1906|1905|1904.5|1907|1906|1904|1903|2802
1748849100000|2025-06-02 07:25:00|1904.5|1903.5|1899.5|1898.5|1904.5|1903.5|1899|1898.5|5680
1748849400000|2025-06-02 07:30:00|1900|1899|1900|1899|1900.5|1899.5|1898|1897.5|2576
1748849700000|2025-06-02 07:35:00|1899.5|1898.5|1899.5|1898.5|1900|1899|1898|1897|1148
1748850000000|2025-06-02 07:40:00|1899|1898|1895.5|1894.5|1899|1898|1895|1894|1185
1748850300000|2025-06-02 07:45:00|1894.5|1894|1893.5|1893|1894.5|1894|1893|1892|1002
1748850600000|2025-06-02 07:50:00|1894|1893.5|1896.5|1895.5|1896.5|1895.5|1894|1893.5|2592
1748850900000|2025-06-02 07:55:00|1897|1896|1893|1892.5|1897|1896|1893|1892.5|7253
1748851200000|2025-06-02 08:00:00|1892|1892|1894.5|1893.5|1895.5|1894.5|1892|1891.5|2606
1748851500000|2025-06-02 08:05:00|1895|1894|1897|1896|1898|1897.5|1895|1894|1872
1748851800000|2025-06-02 08:10:00|1897.5|1896.5|1897.5|1897|1898|1897|1896|1895.5|3495
1748852100000|2025-06-02 08:15:00|1898|1897.5|1899|1898.5|1902|1901.5|1898|1897.5|2115
1748852400000|2025-06-02 08:20:00|1899.5|1899|1898|1897.5|1899.5|1899|1897|1896.5|1467
1748852700000|2025-06-02 08:25:00|1899|1898|1898.5|1898|1899|1898.5|1898|1897.5|601
1748853000000|2025-06-02 08:30:00|1897.5|1897.5|1898.5|1898|1898.5|1898|1897|1896|3120
1748853300000|2025-06-02 08:35:00|1898|1897.5|1897.5|1896.5|1898.5|1897.5|1896.5|1895.5|3149
1748853600000|2025-06-02 08:40:00|1897|1897|1896.5|1896|1897.5|1897|1896.5|1896|1708
1748853900000|2025-06-02 08:45:00|1896|1895.5|1899|1898.5|1899.5|1899|1896|1895.5|3210
1748854200000|2025-06-02 08:50:00|1898.5|1898|1900.5|1900|1901.5|1901|1898.5|1898|3080
1748854500000|2025-06-02 08:55:00|1900|1899.5|1900.5|1900|1901|1900.5|1900|1899.5|105
1748854800000|2025-06-02 09:00:00|1901|1899.5|1900|1899|1901|1900|1899.5|1898.5|1495
1748855100000|2025-06-02 09:05:00|1899.5|1899.5|1903|1902.5|1903.5|1903|1899.5|1899.5|3246
1748855400000|2025-06-02 09:10:00|1903.5|1903|1905|1904.5|1905.5|1904.5|1903|1902.5|974
1748855700000|2025-06-02 09:15:00|1904.5|1904|1906|1905|1906|1905|1904|1903.5|2877
1748856000000|2025-06-02 09:20:00|1906.5|1905.5|1907|1906.5|1907.5|1907|1906.5|1905.5|1841
1748856300000|2025-06-02 09:25:00|1906.5|1906|1906|1905|1907|1906|1905|1904.5|1755
1748856600000|2025-06-02 09:30:00|1906.5|1905.5|1906.5|1906|1906.5|1906|1906|1905|1049
1748856900000|2025-06-02 09:35:00|1907|1906.5|1906.5|1906|1907.5|1907|1906.5|1906|1366
1748857200000|2025-06-02 09:40:00|1907|1906.5|1906|1905|1907.5|1907|1906|1905|1370
1748857500000|2025-06-02 09:45:00|1906.5|1905.5|1906|1905.5|1907.5|1906.5|1906|1905|2119
1748857800000|2025-06-02 09:50:00|1907|1906|1906|1905.5|1907|1906|1905.5|1905|4024
1748858100000|2025-06-02 09:55:00|1905.5|1905|1906|1905|1906|1905.5|1905|1904|2815
1748858400000|2025-06-02 10:00:00|1905.5|1904.5|1906|1905.5|1906.5|1905.5|1905.5|1904.5|196
1748858700000|2025-06-02 10:05:00|1906.5|1906|1905.5|1905|1907|1906|1905.5|1905|3200
1748859000000|2025-06-02 10:10:00|1905|1904.5|1904.5|1904|1906|1905.5|1904|1903.5|3751
1748859300000|2025-06-02 10:15:00|1905|1904.5|1905|1904|1905.5|1905|1904.5|1904|1530
1748859600000|2025-06-02 10:20:00|1904.5|1903.5|1903.5|1902.5|1904.5|1903.5|1903|1902.5|1649
1748859900000|2025-06-02 10:25:00|1904|1903|1904|1903.5|1904|1903.5|1903.5|1903|833
1748860200000|2025-06-02 10:30:00|1904.5|1904|1904.5|1904|1905|1904.5|1904|1903.5|3551
1748860500000|2025-06-02 10:35:00|1904|1903.5|1903|1902.5|1904.5|1903.5|1903|1902.5|1892
1748860800000|2025-06-02 10:40:00|1903.5|1903|1904.5|1903.5|1905|1904|1902.5|1902|5698
1748861100000|2025-06-02 10:45:00|1903.5|1903|1904.5|1903.5|1904.5|1903.5|1903.5|1903|4193
1748861400000|2025-06-02 10:50:00|1904|1903|1903|1902.5|1904|1903|1903|1902.5|3007
1748861700000|2025-06-02 10:55:00|1903.5|1903|1903.5|1902.5|1904|1903|1903|1902.5|2391
1748862000000|2025-06-02 11:00:00|1902.5|1903|1901.5|1901|1903.5|1903|1901.5|1901|2773
1748862300000|2025-06-02 11:05:00|1902|1900.5|1902|1901.5|1903|1902|1901|1900.5|2795
1748862600000|2025-06-02 11:10:00|1902.5|1902|1901.5|1900.5|1902.5|1902|1901|1900.5|3795
1748862900000|2025-06-02 11:15:00|1901|1900|1901.5|1900.5|1901.5|1901|1901|1900|1566
1748863200000|2025-06-02 11:20:00|1900.5|1900|1901|1900.5|1901|1900.5|1900.5|1900|1556
1748863500000|2025-06-02 11:25:00|1901.5|1900|1899.5|1899|1901.5|1900|1899|1898|2085
1748863800000|2025-06-02 11:30:00|1900|1899.5|1903.5|1903|1903.5|1903|1900|1899.5|2857
1748864100000|2025-06-02 11:35:00|1904|1902.5|1902.5|1902|1904|1902.5|1902.5|1902|1965
1748864400000|2025-06-02 11:40:00|1903|1902.5|1904.5|1903.5|1904.5|1904|1903|1902|2695
1748864700000|2025-06-02 11:45:00|1905|1904|1903.5|1903|1905|1904|1903|1902.5|2919
1748865000000|2025-06-02 11:50:00|1904|1902.5|1904.5|1904|1905|1904|1904|1902.5|1376
1748865300000|2025-06-02 11:55:00|1905|1904.5|1906|1905|1906.5|1906|1905|1904.5|1127
1748865600000|2025-06-02 12:00:00|1905.5|1904.5|1905|1904|1906|1905.5|1905|1904|1185
1748865900000|2025-06-02 12:05:00|1905.5|1904.5|1906|1905|1906|1905.5|1905.5|1904.5|1190
1748866200000|2025-06-02 12:10:00|1905.5|1905.5|1905|1904.5|1906|1905.5|1905|1904.5|2750
1748866500000|2025-06-02 12:15:00|1904.5|1904|1905|1904.5|1905.5|1904.5|1904.5|1904|2476
1748866800000|2025-06-02 12:20:00|1905.5|1905|1905.5|1904.5|1905.5|1905|1904.5|1904|2942
1748867100000|2025-06-02 12:25:00|1905|1905|1906.5|1906|1906.5|1906|1905|1904.5|3732
1748867400000|2025-06-02 12:30:00|1906|1905.5|1907|1906.5|1907|1906.5|1906|1905.5|2249
1748867700000|2025-06-02 12:35:00|1907.5|1907|1906.5|1905.5|1907.5|1907|1906|1905.5|1418
1748868000000|2025-06-02 12:40:00|1906|1906|1905.5|1905|1906|1906|1905.5|1904.5|792
1748868300000|2025-06-02 12:45:00|1906|1904.5|1903.5|1903|1906|1904.5|1903.5|1903|3865
1748868600000|2025-06-02 12:50:00|1903|1902.5|1903.5|1903|1903.5|1903|1903|1902.5|1729
1748868900000|2025-06-02 12:55:00|1904|1903.5|1904.5|1904|1904.5|1904|1904|1903|3570
1748869200000|2025-06-02 13:00:00|1904|1903.5|1904.5|1903.5|1904.5|1904|1903.5|1903|1044
1748869500000|2025-06-02 13:05:00|1904|1904|1903.5|1902.5|1905|1904.5|1902.5|1901.5|4210
1748869800000|2025-06-02 13:10:00|1903|1903|1903.5|1903|1903.5|1903|1903|1902.5|1862
1748870100000|2025-06-02 13:15:00|1903|1902.5|1904.5|1904|1904.5|1904|1903|1902.5|2843
1748870400000|2025-06-02 13:20:00|1904|1903.5|1904|1903.5|1905.5|1904.5|1903.5|1903|2541
1748870700000|2025-06-02 13:25:00|1903.5|1903|1903.5|1903|1904|1903.5|1903|1902.5|4934
1748871000000|2025-06-02 13:30:00|1904|1902.5|1904|1903.5|1904|1903.5|1899.5|1899|13268
1748871300000|2025-06-02 13:35:00|1903.5|1903|1904|1903.5|1906.5|1905.5|1903.5|1903|5264
1748871600000|2025-06-02 13:40:00|1903.5|1903|1904|1903.5|1904|1903.5|1902.5|1902|995
1748871900000|2025-06-02 13:45:00|1904.5|1904|1905.5|1905|1906|1905|1903.5|1903|4993
1748872200000|2025-06-02 13:50:00|1905|1904.5|1906|1905.5|1906|1905.5|1904.5|1904|4299
1748872500000|2025-06-02 13:55:00|1906.5|1905|1905|1904|1906.5|1905.5|1904.5|1904|1766
1748872800000|2025-06-02 14:00:00|1904.5|1903.5|1904.5|1904|1906|1905|1903|1902.5|6749
1748873100000|2025-06-02 14:05:00|1905|1904.5|1906.5|1906|1908|1907.5|1905|1904.5|4104
1748873400000|2025-06-02 14:10:00|1906|1905.5|1907|1906.5|1908|1907.5|1906|1905.5|1660
1748873700000|2025-06-02 14:15:00|1907.5|1907|1909|1908.5|1909|1908.5|1907|1906.5|2895
1748874000000|2025-06-02 14:20:00|1909.5|1909|1909.5|1909|1909.5|1909|1908|1907.5|10269
1748874300000|2025-06-02 14:25:00|1910|1909.5|1910|1909|1911.5|1910.5|1909|1908.5|5342
1748874600000|2025-06-02 14:30:00|1911|1909.5|1911.5|1911|1912|1911|1910.5|1909.5|5727
1748874900000|2025-06-02 14:35:00|1912|1911.5|1911|1910.5|1912|1911.5|1909.5|1908.5|9400
1748875200000|2025-06-02 14:40:00|1911.5|1911|1911.5|1911|1913|1912.5|1911|1910.5|2756
1748875500000|2025-06-02 14:45:00|1912|1911.5|1913|1912.5|1914|1913|1912|1911.5|3060
1748875800000|2025-06-02 14:50:00|1912.5|1912|1912|1911.5|1913|1912.5|1912|1911.5|659
1748876100000|2025-06-02 14:55:00|1913|1912|1910|1909.5|1913|1912|1910|1909.5|1720
1748876400000|2025-06-02 15:00:00|1910.5|1910|1910|1909.5|1910.5|1910|1909.5|1908.5|6670
1748876700000|2025-06-02 15:05:00|1911|1909|1913.5|1912.5|1913.5|1913|1910.5|1909|8655
1748877000000|2025-06-02 15:10:00|1913|1913|1911.5|1911|1913|1913|1911.5|1911|13864
1748877300000|2025-06-02 15:15:00|1912|1911.5|1910.5|1910|1912.5|1912|1909.5|1909|9492
1748877600000|2025-06-02 15:20:00|1911|1910.5|1910.5|1910|1911.5|1911|1910.5|1910|2881
1748877900000|2025-06-02 15:25:00|1911|1909.5|1909.5|1908.5|1911.5|1911|1909.5|1908.5|7177
1748934000000|2025-06-03 07:00:00|1923|1921|1914.5|1913.5|1923|1921|1914.5|1913.5|4017
1748934300000|2025-06-03 07:05:00|1914|1913|1915.5|1914.5|1915.5|1915|1914|1913|4380
1748934600000|2025-06-03 07:10:00|1916.5|1915.5|1917.5|1916.5|1918.5|1917.5|1915.5|1914.5|2649
1748934900000|2025-06-03 07:15:00|1918|1917|1919.5|1919|1921|1920|1918|1917|2911
1748935200000|2025-06-03 07:20:00|1920.5|1918.5|1920|1919|1921|1920|1918.5|1918|8283
1748935500000|2025-06-03 07:25:00|1919.5|1918.5|1922|1921|1923|1922|1919.5|1918.5|6336
1748935800000|2025-06-03 07:30:00|1921.5|1920.5|1920|1919.5|1922.5|1921.5|1919.5|1919|5203
1748936100000|2025-06-03 07:35:00|1919|1919|1920|1919.5|1920|1919.5|1918.5|1918|2562
1748936400000|2025-06-03 07:40:00|1920.5|1920|1920|1919.5|1921|1920|1918|1917.5|3732
1748936700000|2025-06-03 07:45:00|1920.5|1920|1923|1922|1923|1922.5|1920.5|1920|5995
1748937000000|2025-06-03 07:50:00|1922.5|1921.5|1921.5|1921|1923|1922|1920.5|1920|2611
1748937300000|2025-06-03 07:55:00|1922|1920.5|1921|1920|1922|1920.5|1920|1919|2937
1748937600000|2025-06-03 08:00:00|1920.5|1920.5|1920|1919.5|1921|1920.5|1919|1918.5|1365
1748937900000|2025-06-03 08:05:00|1920.5|1920|1920|1919|1921.5|1921|1919.5|1919|2539
1748938200000|2025-06-03 08:10:00|1919.5|1919.5|1919|1918|1919.5|1919.5|1918|1917.5|5315
1748938500000|2025-06-03 08:15:00|1918.5|1917.5|1918.5|1918|1920|1919|1918|1917.5|2348
1748938800000|2025-06-03 08:20:00|1919|1918.5|1918|1917.5|1919.5|1919|1918|1917.5|2121
1748939100000|2025-06-03 08:25:00|1917.5|1917|1917|1916|1917.5|1917|1917|1916|257
1748939400000|2025-06-03 08:30:00|1917.5|1916.5|1916|1915|1917.5|1917|1916|1915|1678
1748939700000|2025-06-03 08:35:00|1915.5|1914.5|1913.5|1913|1916|1915|1912.5|1912|3203
1748940000000|2025-06-03 08:40:00|1914|1912.5|1914|1913|1914.5|1913.5|1913|1912|4597
1748940300000|2025-06-03 08:45:00|1913.5|1912.5|1914|1913|1914|1913|1911.5|1911|3330
1748940600000|2025-06-03 08:50:00|1913.5|1912.5|1913.5|1913|1914|1913.5|1913|1912.5|304
1748940900000|2025-06-03 08:55:00|1914|1913.5|1914|1913.5|1914.5|1914|1913.5|1913|475
1748941200000|2025-06-03 09:00:00|1913|1912.5|1912|1911.5|1913|1912.5|1911.5|1911|2561
1748941500000|2025-06-03 09:05:00|1912.5|1912|1912|1911.5|1913|1912.5|1911.5|1911|608
1748941800000|2025-06-03 09:10:00|1911.5|1911|1912|1911|1912.5|1912|1911.5|1911|1888
1748942100000|2025-06-03 09:15:00|1911.5|1910.5|1911.5|1910.5|1911.5|1911|1911|1910.5|2810
1748942400000|2025-06-03 09:20:00|1911|1910|1911|1910|1911.5|1911|1910.5|1910|2519
1748942700000|2025-06-03 09:25:00|1910.5|1910.5|1911.5|1910.5|1911.5|1911|1910.5|1909.5|792
1748943000000|2025-06-03 09:30:00|1911|1911|1910|1909|1911|1911|1909.5|1909|297
1748943300000|2025-06-03 09:35:00|1909.5|1909.5|1910|1909.5|1910|1909.5|1909.5|1908.5|3056
1748943600000|2025-06-03 09:40:00|1910.5|1910|1911|1910|1911.5|1911|1910|1909.5|1163
1748943900000|2025-06-03 09:45:00|1910.5|1910.5|1910.5|1910|1911|1910.5|1910.5|1910|123
1748944200000|2025-06-03 09:50:00|1911|1910.5|1910|1909.5|1911.5|1911|1910|1909.5|1653
1748944500000|2025-06-03 09:55:00|1911|1910.5|1911|1910.5|1911.5|1911|1911|1910|1073
1748944800000|2025-06-03 10:00:00|1911.5|1911|1911.5|1911|1911.5|1911|1911|1910.5|2943
1748945100000|2025-06-03 10:05:00|1911|1910.5|1911.5|1910.5|1911.5|1911|1911|1910.5|518
1748945400000|2025-06-03 10:10:00||1911||1911||1911||1911|97
1748945700000|2025-06-03 10:15:00|1911|1910.5|1911.5|1910.5|1911.5|1910.5|1911|1910.5|473
1748946000000|2025-06-03 10:20:00|1911|1910|1909.5|1909|1911|1910|1909.5|1909|170
1748946300000|2025-06-03 10:25:00|1910|1909.5|1910|1909.5|1910|1909.5|1909.5|1909|1516
1748946600000|2025-06-03 10:30:00|1910.5|1910|1913|1912.5|1913|1912.5|1910.5|1909.5|457
1748946900000|2025-06-03 10:35:00|1913.5|1913|1914.5|1914|1914.5|1914|1913.5|1913|169
1748947200000|2025-06-03 10:40:00|1915|1914.5|1913|1912.5|1915|1914.5|1912.5|1911.5|1577
1748947500000|2025-06-03 10:45:00|1913.5|1913|1915|1914.5|1915|1914.5|1913.5|1913|847
1748947800000|2025-06-03 10:50:00|1915.5|1915|1916|1915|1916|1915.5|1914.5|1914|1825
1748948100000|2025-06-03 10:55:00|1916.5|1915.5|1916.5|1916|1917|1916.5|1916.5|1915.5|2983
1748948400000|2025-06-03 11:00:00|1917|1916.5|1916.5|1916|1917.5|1916.5|1915|1914|1877
1748948700000|2025-06-03 11:05:00|1917|1916.5|1917.5|1917|1917.5|1917|1917|1916.5|654
1748949000000|2025-06-03 11:10:00|1918|1916.5|1917|1916|1918|1916.5|1916.5|1916|1836
1748949300000|2025-06-03 11:15:00|1916.5|1916.5|1915|1914.5|1916.5|1916.5|1915|1914.5|687
1748949600000|2025-06-03 11:20:00|1915.5|1914|1913|1912.5|1915.5|1914|1913|1912.5|2235
1748949900000|2025-06-03 11:25:00|1913.5|1913|1914.5|1913.5|1914.5|1913.5|1913.5|1913|2196
1748950200000|2025-06-03 11:30:00|1914|1914|1914.5|1914|1914.5|1914|1914|1913|1669
1748950500000|2025-06-03 11:35:00|1915|1914.5|1914|1913|1915|1914.5|1913.5|1913|1198
1748950800000|2025-06-03 11:40:00|1914.5|1913.5|1914|1913.5|1914.5|1914|1913.5|1913|1863
1748951100000|2025-06-03 11:45:00|1914.5|1914|1914.5|1913.5|1914.5|1914|1914.5|1913.5|1001
1748951400000|2025-06-03 11:50:00|1915.5|1914|1915.5|1915|1916|1915.5|1915|1914|2223
1748951700000|2025-06-03 11:55:00|1916|1915.5|1916|1915.5|1916.5|1916|1915.5|1915|571
1748952000000|2025-06-03 12:00:00|1916.5|1916|1916|1915|1917|1916.5|1915.5|1915|1844
1748952300000|2025-06-03 12:05:00|1915.5|1915.5|1915.5|1914.5|1916|1915.5|1914.5|1914|1471
1748952600000|2025-06-03 12:10:00|1915|1915|1915|1914.5|1915.5|1915|1915|1914.5|309
1748952900000|2025-06-03 12:15:00|1915.5|1915|1915.5|1914.5|1916|1915.5|1915|1914.5|1237
1748953200000|2025-06-03 12:20:00|1916|1915|1916|1915.5|1916.5|1916|1915.5|1915|2310
1748953500000|2025-06-03 12:25:00|1915.5|1915|1915.5|1915|1915.5|1915|1915|1914.5|11
1748953800000|2025-06-03 12:30:00|1915|1914.5|1915|1914.5|1915.5|1915|1915|1914.5|2463
1748954100000|2025-06-03 12:35:00|1914.5|1914|1915|1914.5|1916|1915|1914.5|1914|285
1748954400000|2025-06-03 12:40:00|1914.5|1914|1915|1914|1915.5|1915|1914.5|1914|1232
1748954700000|2025-06-03 12:45:00|1914.5|1914.5|1915.5|1915|1916|1915.5|1914.5|1914|1742
1748955000000|2025-06-03 12:50:00|1916|1915.5|1915.5|1915|1916.5|1915.5|1915.5|1915|1855
1748955300000|2025-06-03 12:55:00|1916|1915.5|1915.5|1915|1916.5|1915.5|1915.5|1914.5|1267
1748955600000|2025-06-03 13:00:00|1916|1914.5|1915.5|1915|1916|1915|1915|1914.5|2533
1748955900000|2025-06-03 13:05:00|1916|1915.5|1915|1914.5|1916|1915.5|1915|1914.5|1450
1748956200000|2025-06-03 13:10:00|1915.5|1915|1915.5|1914.5|1915.5|1915|1915|1914.5|1861
1748956500000|2025-06-03 13:15:00|1915|1915|1914.5|1914|1915|1915|1914.5|1914|3197
1748956800000|2025-06-03 13:20:00|1914|1913.5|1910.5|1910|1914|1913.5|1910.5|1910|3103
1748957100000|2025-06-03 13:25:00|1910|1909.5|1908.5|1908|1910|1909.5|1907|1906.5|11312
1748957400000|2025-06-03 13:30:00|1909|1907.5|1907.5|1907|1909|1907.5|1906.5|1905.5|5991
1748957700000|2025-06-03 13:35:00|1908|1906.5|1907.5|1907|1908|1907|1906|1905.5|2327
1748958000000|2025-06-03 13:40:00|1907|1906.5|1908|1907|1908.5|1907.5|1905|1904.5|5378
1748958300000|2025-06-03 13:45:00|1907.5|1907.5|1904.5|1904|1908|1907.5|1903.5|1903|3750
1748958600000|2025-06-03 13:50:00|1904|1903.5|1904.5|1904|1906|1905.5|1904|1903.5|7915
1748958900000|2025-06-03 13:55:00|1905|1904.5|1907|1906|1909|1908.5|1905|1904.5|3948
1748959200000|2025-06-03 14:00:00|1907.5|1907|1907.5|1907|1907.5|1907|1904.5|1904|3691
1748959500000|2025-06-03 14:05:00|1908|1906.5|1908|1907.5|1908.5|1908|1907|1906.5|6408
1748959800000|2025-06-03 14:10:00|1908.5|1908|1909|1908.5|1909.5|1909|1908.5|1908|2360
1748960100000|2025-06-03 14:15:00|1910|1909.5|1911.5|1911|1911.5|1911|1909.5|1909|2543
1748960400000|2025-06-03 14:20:00|1912|1911.5|1910|1909.5|1912.5|1912|1909.5|1909|1578
1748960700000|2025-06-03 14:25:00|1909.5|1909|1910|1909.5|1910.5|1910|1908.5|1908|4398
1748961000000|2025-06-03 14:30:00|1910.5|1910|1909.5|1909|1910.5|1910|1908|1907.5|4165
1748961300000|2025-06-03 14:35:00|1909|1908.5|1909|1908|1910.5|1910|1909|1908|3657
1748961600000|2025-06-03 14:40:00|1908.5|1908.5|1910.5|1910|1910.5|1910|1908|1907.5|2815
1748961900000|2025-06-03 14:45:00|1911|1910.5|1909.5|1909|1911|1910.5|1909.5|1909|6858
1748962200000|2025-06-03 14:50:00|1909|1908.5|1910.5|1909.5|1910.5|1910|1909|1908.5|2419
1748962500000|2025-06-03 14:55:00|1910|1910|1908.5|1908|1910.5|1910|1908.5|1908|5639
1748962800000|2025-06-03 15:00:00|1907.5|1907|1906|1905.5|1907.5|1907|1906|1905.5|1052
1748963100000|2025-06-03 15:05:00|1906.5|1906|1906.5|1906|1907.5|1907|1906.5|1906|1551
1748963400000|2025-06-03 15:10:00|1907|1905.5|1904|1903.5|1907|1905.5|1904|1903.5|4747
1748963700000|2025-06-03 15:15:00|1903.5|1903|1906|1905.5|1906.5|1906|1903.5|1903|6285
1748964000000|2025-06-03 15:20:00|1905.5|1905|1904.5|1904|1905.5|1905|1904.5|1904|5831
1748964300000|2025-06-03 15:25:00|1905|1904.5|1905.5|1905|1906|1905.5|1904.5|1904|6172
1749020400000|2025-06-04 07:00:00|1916.5|1915.5|1912|1911|1916.5|1915.5|1909|1908.5|4079
1749020700000|2025-06-04 07:05:00|1911.5|1909.5|1911.5|1910.5|1913|1911.5|1909|1908|9771
1749021000000|2025-06-04 07:10:00|1912|1911.5|1911|1910|1914.5|1913.5|1910.5|1910|2623
1749021300000|2025-06-04 07:15:00|1910.5|1909.5|1909.5|1908.5|1910.5|1909.5|1906|1905|2716
1749021600000|2025-06-04 07:20:00|1909|1908|1907|1906|1909.5|1908.5|1906|1905.5|779
1749021900000|2025-06-04 07:25:00|1906.5|1905.5|1906.5|1905.5|1907.5|1906.5|1906|1905.5|1490
1749022200000|2025-06-04 07:30:00|1905.5|1905|1908.5|1907.5|1909.5|1908.5|1905.5|1905|3941
1749022500000|2025-06-04 07:35:00|1909|1908|1910.5|1910|1911|1910|1908|1907|4151
1749022800000|2025-06-04 07:40:00|1911|1910.5|1912.5|1911.5|1912.5|1911.5|1910.5|1909.5|3282
1749023100000|2025-06-04 07:45:00|1912|1912|1911|1910|1913|1912|1910.5|1909.5|1997
1749023400000|2025-06-04 07:50:00|1910.5|1910.5|1910.5|1909.5|1910.5|1910.5|1909.5|1908.5|2173
1749023700000|2025-06-04 07:55:00|1910|1910|1908.5|1907.5|1910.5|1910|1907.5|1907|2368
1749024000000|2025-06-04 08:00:00|1909|1908|1906.5|1906|1910|1909|1906|1905.5|1782
1749024300000|2025-06-04 08:05:00|1906|1905.5|1906|1905|1907|1906|1905.5|1904.5|1285
1749024600000|2025-06-04 08:10:00|1905.5|1904.5|1906|1905|1907|1906|1905|1904.5|1993
1749024900000|2025-06-04 08:15:00|1905.5|1904.5|1906.5|1905.5|1906.5|1905.5|1904.5|1904|276
1749025200000|2025-06-04 08:20:00|1907|1906|1907|1906|1908|1907|1906.5|1906|1093
1749025500000|2025-06-04 08:25:00|1906.5|1905.5|1906.5|1905.5|1908|1907.5|1906|1905.5|1350
1749025800000|2025-06-04 08:30:00|1906|1905|1904.5|1903.5|1908|1907.5|1904|1903|2814
1749026100000|2025-06-04 08:35:00|1904|1904|1906.5|1906|1907.5|1906.5|1904|1904|780
1749026400000|2025-06-04 08:40:00|1907|1906.5|1904|1903|1907.5|1906.5|1904|1903|1372
1749026700000|2025-06-04 08:45:00|1903.5|1902.5|1905.5|1905|1905.5|1905|1903|1902.5|1488
1749027000000|2025-06-04 08:50:00|1906|1905.5|1905.5|1904.5|1906|1905.5|1905.5|1904.5|1567
1749027300000|2025-06-04 08:55:00|1905|1903.5|1906|1905.5|1908.5|1907.5|1905|1903.5|3969
1749027600000|2025-06-04 09:00:00|1905.5|1905|1906|1905|1906|1905|1903.5|1903|4281
1749027900000|2025-06-04 09:05:00|1905.5|1904.5|1905.5|1904.5|1906|1904.5|1904.5|1904|1718
1749028200000|2025-06-04 09:10:00|1906|1905|1908|1907|1908.5|1908|1905|1904|2918
1749028500000|2025-06-04 09:15:00|1908.5|1907.5|1908.5|1907.5|1910.5|1909.5|1908|1907|1683
1749028800000|2025-06-04 09:20:00|1908|1908|1910|1909|1910|1909.5|1908|1907.5|3996
1749029100000|2025-06-04 09:25:00|1909.5|1908|1910|1909|1910|1909.5|1909|1908|1070
1749029400000|2025-06-04 09:30:00|1910.5|1910|1909.5|1908.5|1911.5|1910.5|1908.5|1908|2594
1749029700000|2025-06-04 09:35:00|1909|1908|1908.5|1908|1909.5|1908.5|1907.5|1906.5|1572
1749030000000|2025-06-04 09:40:00|1909|1907.5|1907.5|1907|1909.5|1909|1907.5|1906.5|3190
1749030300000|2025-06-04 09:45:00|1908|1907.5|1907|1906.5|1908.5|1908|1907|1906.5|781
1749030600000|2025-06-04 09:50:00|1907.5|1906|1907|1906|1907.5|1907|1907|1906|883
1749030900000|2025-06-04 09:55:00|1906.5|1906.5|1906|1905|1907.5|1907|1905.5|1905|1168
1749031200000|2025-06-04 10:00:00|1906.5|1905.5|1905|1904|1906.5|1905.5|1905|1904|1018
1749031500000|2025-06-04 10:05:00|1904.5|1903.5|1902.5|1901.5|1904.5|1903.5|1902|1901.5|1838
1749031800000|2025-06-04 10:10:00|1902|1901|1901.5|1901|1902.5|1901.5|1901.5|1900.5|1904
1749032100000|2025-06-04 10:15:00|1902|1901.5|1901.5|1901|1902.5|1902|1901.5|1901|967
1749032400000|2025-06-04 10:20:00|1900.5|1900|1901.5|1900.5|1901.5|1900.5|1900.5|1900|1071
1749032700000|2025-06-04 10:25:00|1901|1901|1901|1900.5|1901.5|1901|1900.5|1900|943
1749033000000|2025-06-04 10:30:00|1900.5|1900|1901|1900.5|1901.5|1900.5|1900.5|1900|17
1749033300000|2025-06-04 10:35:00|1901.5|1900|1899.5|1899|1901.5|1900|1899.5|1899|1223
1749033600000|2025-06-04 10:40:00|1900|1898.5|1901|1900.5|1901|1900.5|1900|1898.5|968
1749033900000|2025-06-04 10:45:00|1900.5|1900|1901|1900.5|1901|1900.5|1900.5|1900|391
1749034200000|2025-06-04 10:50:00|1900.5|1900|1901|1900|1901|1900.5|1900.5|1900|539
1749034500000|2025-06-04 10:55:00|1900.5|1900.5|1901|1900.5|1901.5|1901|1900|1899.5|2577
1749034800000|2025-06-04 11:00:00|1900.5|1900|1902.5|1902|1902.5|1902|1900.5|1900|2599
1749035100000|2025-06-04 11:05:00|1903|1902.5|1903.5|1903|1903.5|1903|1902.5|1902|655
1749035400000|2025-06-04 11:10:00|||||||||359
1749035700000|2025-06-04 11:15:00|1903|1902.5|1903|1902.5|1904|1903|1903|1902.5|2637
1749036000000|2025-06-04 11:20:00|1903.5|1903|1903.5|1903|1904.5|1904|1903.5|1903|1511
1749036300000|2025-06-04 11:25:00|1904|1902.5|1903|1902.5|1904|1902.5|1903|1902.5|56
1749036600000|2025-06-04 11:30:00|1902.5|1902|1902.5|1902|1903.5|1903|1902.5|1902|1365
1749036900000|2025-06-04 11:35:00|1902|1901.5|1901.5|1901|1902|1901.5|1901|1900.5|1177
1749037200000|2025-06-04 11:40:00|1902|1901.5|1901.5|1901|1902|1901.5|1901.5|1900.5|1941
1749037500000|2025-06-04 11:45:00|1901|1900.5|1903.5|1903|1903.5|1903|1901|1900.5|1188
1749037800000|2025-06-04 11:50:00|1903|1902.5|1904|1903.5|1904|1903.5|1903|1902.5|1491
1749038100000|2025-06-04 11:55:00|1904.5|1904|1904|1903.5|1904.5|1904|1904|1903.5|3825
1749038400000|2025-06-04 12:00:00|1903.5|1903|1903.5|1903|1905|1904.5|1903.5|1903|1362
1749038700000|2025-06-04 12:05:00|1904|1903.5|1902.5|1902|1904|1903.5|1902|1901.5|3471
1749039000000|2025-06-04 12:10:00|1903|1902.5|1902.5|1902|1903|1902.5|1902.5|1902|280
1749039300000|2025-06-04 12:15:00|1903|1901.5|1903|1902.5|1903.5|1903|1902.5|1901.5|6188
1749039600000|2025-06-04 12:20:00|1902|1901.5|1902|1901|1902.5|1902|1901.5|1901|3145
1749039900000|2025-06-04 12:25:00|1901.5|1901.5|1903.5|1903|1904|1903.5|1901.5|1901|5660
1749040200000|2025-06-04 12:30:00|1904|1903.5|1906|1905.5|1906|1905.5|1904|1903|236
1749040500000|2025-06-04 12:35:00|1905.5|1905|1908|1907|1908|1907.5|1905.5|1905|1632
1749040800000|2025-06-04 12:40:00|1907.5|1906.5|1905.5|1905|1907.5|1906.5|1904.5|1903.5|3518
1749041100000|2025-06-04 12:45:00|1906|1905.5|1906|1905|1906.5|1906|1905.5|1905|5332
1749041400000|2025-06-04 12:50:00|1905.5|1905.5|1906.5|1906|1906.5|1906|1905.5|1905|1487
1749041700000|2025-06-04 12:55:00|1907.5|1906.5|1907|1906.5|1908|1907|1907|1906|1041
1749042000000|2025-06-04 13:00:00|1907.5|1907|1906.5|1906|1908|1907|1906|1905.5|4348
1749042300000|2025-06-04 13:05:00|1907|1905.5|1907|1906.5|1907.5|1907|1907|1905.5|1185
1749042600000|2025-06-04 13:10:00|1907.5|1907|1907|1906.5|1907.5|1907|1907|1906.5|660
1749042900000|2025-06-04 13:15:00|1906.5|1906|1907.5|1907|1907.5|1907|1906.5|1906|1464
1749043200000|2025-06-04 13:20:00|1907|1906.5|1906.5|1906|1907.5|1907|1906.5|1906|1928
1749043500000|2025-06-04 13:25:00|1906|1905.5|1905|1904|1906|1905.5|1904.5|1904|4535
1749043800000|2025-06-04 13:30:00|1904.5|1904.5|1903|1902|1905|1904.5|1902.5|1902|4527
1749044100000|2025-06-04 13:35:00|1903.5|1902.5|1903.5|1903|1903.5|1903|1902.5|1902|1872
1749044400000|2025-06-04 13:40:00|1903|1902.5|1902.5|1901.5|1904|1903.5|1902|1901.5|1836
1749044700000|2025-06-04 13:45:00|1903|1902|1904.5|1904|1905|1904|1902.5|1902|2526
1749045000000|2025-06-04 13:50:00|1904|1903.5|1903|1902|1904.5|1903.5|1902.5|1902|3291
1749045300000|2025-06-04 13:55:00|1902|1901.5|1901.5|1900.5|1903.5|1903|1899|1898.5|6672
1749045600000|2025-06-04 14:00:00|1900.5|1899.5|1903.5|1903|1904|1903.5|1899.5|1898.5|7644
1749045900000|2025-06-04 14:05:00|1903|1902|1903|1902|1906|1905.5|1902.5|1902|8584
1749046200000|2025-06-04 14:10:00|1902.5|1901|1902.5|1902|1902.5|1902|1902|1901|4424
1749046500000|2025-06-04 14:15:00|1903|1902.5|1902|1901|1903|1902.5|1901.5|1901|5037
1749046800000|2025-06-04 14:20:00|1901.5|1901.5|1901.5|1900.5|1902|1901.5|1901|1900|5440
1749047100000|2025-06-04 14:25:00|1901|1901|1902|1901.5|1902|1901.5|1901|1900.5|3684
1749047400000|2025-06-04 14:30:00|1902.5|1902|1900.5|1900|1903.5|1902.5|1900.5|1900|4552
1749047700000|2025-06-04 14:35:00|1901|1900.5|1901.5|1901|1902|1901.5|1900.5|1900|6944
1749048000000|2025-06-04 14:40:00|1902|1901.5|1902|1901.5|1902|1901.5|1901.5|1901|928
1749048300000|2025-06-04 14:45:00|1901.5|1901|1902.5|1901.5|1902.5|1902|1901|1900|4652
1749048600000|2025-06-04 14:50:00|1902|1902|1901|1900.5|1902.5|1902|1900.5|1900|3536
1749048900000|2025-06-04 14:55:00|1900.5|1900|1901|1900.5|1901|1900.5|1899.5|1899|3432
1749049200000|2025-06-04 15:00:00|1900.5|1900|1901|1900.5|1901|1900.5|1900.5|1900|3051
1749049500000|2025-06-04 15:05:00|1900.5|1900|1900|1899.5|1901.5|1901|1900|1899|7998
1749049800000|2025-06-04 15:10:00|1900|1899|1900.5|1899.5|1901.5|1900.5|1899.5|1898.5|10898
1749050100000|2025-06-04 15:15:00|1900|1899|1899.5|1898.5|1900.5|1899.5|1899.5|1898|5909
1749050400000|2025-06-04 15:20:00|1900|1899|1899|1898|1900.5|1899.5|1898.5|1897.5|3888
1749050700000|2025-06-04 15:25:00|1898.5|1897.5|1899.5|1898.5|1900|1899|1898.5|1897.5|10800
1749106800000|2025-06-05 07:00:00|1915.5|1914|1905|1904|1916.5|1914.5|1899.5|1899|15293
1749107100000|2025-06-05 07:05:00|1905.5|1903.5|1900|1899|1905.5|1903.5|1895|1893.5|7070
1749107400000|2025-06-05 07:10:00|1901.5|1899.5|1905|1904|1907|1906|1899.5|1899|6989
1749107700000|2025-06-05 07:15:00|1904.5|1903.5|1906.5|1905.5|1909|1908|1904|1903.5|4730
1749108000000|2025-06-05 07:20:00|1906|1906|1906.5|1906|1907.5|1906|1905|1904|2285
1749108300000|2025-06-05 07:25:00|1906|1905.5|1907|1906.5|1909|1908.5|1906|1905|6613
1749108600000|2025-06-05 07:30:00|1907.5|1907|1905|1904|1907.5|1907|1904.5|1904|4802
1749108900000|2025-06-05 07:35:00|1904.5|1903.5|1904.5|1904|1905.5|1904.5|1902|1901.5|4358
1749109200000|2025-06-05 07:40:00|1905|1903.5|1905|1904|1905|1904.5|1903.5|1903|1540
1749109500000|2025-06-05 07:45:00|1904.5|1903.5|1907|1906|1907|1906|1904|1903.5|4685
1749109800000|2025-06-05 07:50:00|1906.5|1905.5|1906|1905.5|1907|1905.5|1905|1904|1872
1749110100000|2025-06-05 07:55:00|1906.5|1906|1905|1904.5|1907.5|1907|1905|1904.5|5341
1749110400000|2025-06-05 08:00:00|1905.5|1905|1901.5|1901|1907.5|1906.5|1901|1900.5|8636
1749110700000|2025-06-05 08:05:00|1902|1901.5|1901.5|1900.5|1903.5|1903|1901.5|1900.5|2218
1749111000000|2025-06-05 08:10:00|1901|1900|1898.5|1897.5|1902.5|1902|1898.5|1897.5|6331
1749111300000|2025-06-05 08:15:00|1898|1898.5|1900.5|1900|1901|1900|1898|1898.5|5371
1749111600000|2025-06-05 08:20:00|1900|1899.5|1903.5|1903|1904.5|1904|1898.5|1898|6962
1749111900000|2025-06-05 08:25:00|1903|1902.5|1906|1905|1906|1905|1903|1902.5|3130
1749112200000|2025-06-05 08:30:00|1906.5|1905.5|1908|1907.5|1908.5|1908|1906.5|1905.5|3979
1749112500000|2025-06-05 08:35:00|1907.5|1907|1908.5|1908|1909|1908|1907.5|1907|3759
1749112800000|2025-06-05 08:40:00|1909|1908.5|1909|1908.5|1910|1909.5|1909|1908.5|1385
1749113100000|2025-06-05 08:45:00|1908.5|1908|1909|1908|1909|1908.5|1907.5|1907|3616
1749113400000|2025-06-05 08:50:00|1908.5|1907.5|1908|1907.5|1909|1908|1908|1907.5|2144
1749113700000|2025-06-05 08:55:00|1908.5|1908|1909|1908.5|1909.5|1909|1908|1907.5|2380
1749114000000|2025-06-05 09:00:00|1909.5|1909|1910|1909|1910|1909.5|1908.5|1908|3352
1749114300000|2025-06-05 09:05:00|1909.5|1908.5|1909|1908.5|1910|1909|1909|1908.5|793
1749114600000|2025-06-05 09:10:00|1909.5|1909|1909|1908.5|1910|1909.5|1909|1908.5|2803
1749114900000|2025-06-05 09:15:00|1908.5|1908|1907|1906.5|1909|1908|1907|1906.5|1358
1749115200000|2025-06-05 09:20:00|1907.5|1907|1908|1907.5|1908.5|1908|1907.5|1906.5|3187
1749115500000|2025-06-05 09:25:00|1908.5|1907|1908.5|1908|1908.5|1908|1907.5|1907|3292
1749115800000|2025-06-05 09:30:00|1909|1908.5|1908|1907.5|1909|1908.5|1908|1907.5|2591
1749116100000|2025-06-05 09:35:00|1908.5|1907|1907|1906.5|1908.5|1907|1907|1906.5|2275
1749116400000|2025-06-05 09:40:00|1907.5|1907|1909|1908|1909|1908.5|1907.5|1906.5|1695
1749116700000|2025-06-05 09:45:00|1908|1907.5|1908|1907|1908|1907.5|1907.5|1907|1426
1749117000000|2025-06-05 09:50:00|1907.5||1907.5||1908||1907.5||228
1749117300000|2025-06-05 09:55:00|1908|1907.5|1909.5|1908.5|1909.5|1909|1907.5|1907|1762
1749117600000|2025-06-05 10:00:00|1909|1909|1910|1909.5|1910|1909.5|1909|1909|1487
1749117900000|2025-06-05 10:05:00|1909.5|1909|1909.5|1909|1909.5|1909|1909|1908.5|1223
1749118200000|2025-06-05 10:10:00|1910||1909.5||1910||1909.5||922
1749118500000|2025-06-05 10:15:00|1910|1908.5|1910|1909.5|1910|1909.5|1909.5|1908.5|346
1749118800000|2025-06-05 10:20:00|1909.5|1909|1910|1909.5|1910|1909.5|1909.5|1909|2884
1749119100000|2025-06-05 10:25:00|1910.5|1910|1911|1910.5|1911|1910.5|1910.5|1910|1599
1749119400000|2025-06-05 10:30:00|1910.5|1910|1910.5|1910|1910.5|1910|1910.5|1909.5|1361
1749119700000|2025-06-05 10:35:00|1911.5|1911|1912.5|1912|1913|1912.5|1911.5|1911|580
1749120000000|2025-06-05 10:40:00|1913|1912.5|1913|1912|1913.5|1913|1912.5|1912|2589
1749120300000|2025-06-05 10:45:00|1913.5|1912.5|1913.5|1912.5|1914|1913|1913|1912.5|1314
1749120600000|2025-06-05 10:50:00|1913|1912|1912.5|1912|1913.5|1912.5|1912.5|1911.5|2103
1749120900000|2025-06-05 10:55:00|1913|1912.5|1913.5|1912.5|1913.5|1912.5|1912.5|1912|743
1749121200000|2025-06-05 11:00:00|1913|1912|1913|1912.5|1913.5|1913|1913|1912|1731
1749121500000|2025-06-05 11:05:00|1912.5|1912|1913.5|1913|1914|1913|1912|1911.5|4163
1749121800000|2025-06-05 11:10:00|1914|1913.5|1916|1915|1916|1915.5|1914|1913.5|1583
1749122100000|2025-06-05 11:15:00|1915|1915.5|1915.5|1915|1915.5|1915.5|1914.5|1914|1280
1749122400000|2025-06-05 11:20:00|1915|1914.5|1914.5|1914|1915.5|1915|1914.5|1914|3246
1749122700000|2025-06-05 11:25:00|1915|1914.5|1915|1914.5|1915.5|1914.5|1915|1914|1549
1749123000000|2025-06-05 11:30:00|1915.5|1915|1917.5|1916.5|1917.5|1916.5|1915|1914.5|5001
1749123300000|2025-06-05 11:35:00|1918|1917|1917|1916.5|1918.5|1918|1917|1916.5|2114
1749123600000|2025-06-05 11:40:00|1916.5|1916|1918.5|1917.5|1919|1918|1916.5|1916|1460
1749123900000|2025-06-05 11:45:00|1918|1916.5|1917.5|1917|1918.5|1917.5|1916.5|1916|2751
1749124200000|2025-06-05 11:50:00|1918|1917.5|1920|1919|1920|1919|1918|1917|1000
1749124500000|2025-06-05 11:55:00|1919.5|1919.5|1919.5|1919|1920|1919.5|1919.5|1919|5256
1749124800000|2025-06-05 12:00:00|1919|1918.5|1919.5|1919|1920|1919.5|1918.5|1918|5155
1749125100000|2025-06-05 12:05:00|1920|1919.5|1920.5|1920|1921|1920|1919.5|1919|4659
1749125400000|2025-06-05 12:10:00|1921|1920.5|1921|1920.5|1921.5|1921|1920.5|1920|1736
1749125700000|2025-06-05 12:15:00|1921.5|1921|1921.5|1920.5|1922|1921.5|1921|1920.5|2117
1749126000000|2025-06-05 12:20:00|1922|1921|1923|1922.5|1923|1922.5|1922|1921|3005
1749126300000|2025-06-05 12:25:00|1922.5|1922|1925.5|1925|1925.5|1925|1922.5|1922|7289
1749126600000|2025-06-05 12:30:00|1924.5|1924|1927.5|1927|1927.5|1927|1924.5|1924|3691
1749126900000|2025-06-05 12:35:00|1928|1927.5|1928.5|1928|1928.5|1928|1927.5|1927.5|1882
1749127200000|2025-06-05 12:40:00|1929|1928.5|1928.5|1928|1929.5|1929|1928|1927.5|6013
1749127500000|2025-06-05 12:45:00|1929|1928.5|1927.5|1927|1930|1929.5|1927.5|1927|15464
1749127800000|2025-06-05 12:50:00|1928|1926.5|1927.5|1926.5|1928|1927|1924.5|1924|6702
1749128100000|2025-06-05 12:55:00|1927|1926|1925.5|1925|1929|1928.5|1925.5|1925|6494
1749128400000|2025-06-05 13:00:00|1925|1924.5|1923.5|1923|1925|1924.5|1923|1922|4214
1749128700000|2025-06-05 13:05:00|1924|1923.5|1923.5|1923|1924|1923.5|1923.5|1923|7967
1749129000000|2025-06-05 13:10:00|1923|1922.5|1921|1920.5|1923.5|1923|1921|1920.5|7949
1749129300000|2025-06-05 13:15:00|1921.5|1921|1922|1921.5|1922|1921.5|1920.5|1920|5966
1749129600000|2025-06-05 13:20:00|1922.5|1922|1918|1917.5|1922.5|1922|1918|1917.5|3462
1749129900000|2025-06-05 13:25:00|1917.5|1917|1919|1918.5|1919.5|1919|1917|1916.5|6970
1749130200000|2025-06-05 13:30:00|1918|1918|1917.5|1917|1919|1918.5|1916|1915.5|21910
1749130500000|2025-06-05 13:35:00|1918|1917.5|1919.5|1919|1919.5|1919|1917.5|1917|10911
1749130800000|2025-06-05 13:40:00|1919|1918.5|1922.5|1921.5|1923|1922.5|1919|1918.5|11669
1749131100000|2025-06-05 13:45:00|1923|1922|1925.5|1924.5|1926|1925.5|1922|1921.5|4955
1749131400000|2025-06-05 13:50:00|1925|1925|1925|1924.5|1926|1925.5|1924|1923.5|5503
1749131700000|2025-06-05 13:55:00|1924.5|1924|1925.5|1925|1926|1925.5|1924.5|1924|7889
1749132000000|2025-06-05 14:00:00|1925|1924.5|1928|1927|1928.5|1927.5|1924|1923.5|12132
1749132300000|2025-06-05 14:05:00|1927|1926.5|1927.5|1926.5|1927.5|1927|1926|1925.5|3518
1749132600000|2025-06-05 14:10:00|1927|1927|1926.5|1926|1927.5|1927|1925.5|1925|5369
1749132900000|2025-06-05 14:15:00|1926|1925.5|1926|1925|1926.5|1926|1925.5|1925|1716
1749133200000|2025-06-05 14:20:00|1925.5|1924.5|1925|1924.5|1925.5|1924.5|1922.5|1922|5008
1749133500000|2025-06-05 14:25:00|1925.5|1925|1925.5|1925|1925.5|1925|1923.5|1923|3736
1749133800000|2025-06-05 14:30:00|1925|1924.5|1926.5|1926|1926.5|1926|1924.5|1924|8438
1749134100000|2025-06-05 14:35:00|1926|1925.5|1926|1925.5|1927|1926.5|1925|1924.5|5703
1749134400000|2025-06-05 14:40:00|1926.5|1926|1926|1925|1926.5|1926|1925.5|1924.5|6326
1749134700000|2025-06-05 14:45:00|1925.5|1924.5|1923|1922.5|1925.5|1925|1921.5|1921|11594
1749135000000|2025-06-05 14:50:00|1923.5|1923|1923|1922.5|1923.5|1923|1922.5|1922|4349
1749135300000|2025-06-05 14:55:00|1922.5|1922|1922.5|1922|1923|1922.5|1921.5|1921|5794
1749135600000|2025-06-05 15:00:00|1923|1922.5|1925.5|1925|1925.5|1925|1923|1922.5|2589
1749135900000|2025-06-05 15:05:00|1926|1925.5|1926|1925|1926|1925.5|1924.5|1924|5781
1749136200000|2025-06-05 15:10:00|1926.5|1925.5|1927|1926.5|1927|1926.5|1926.5|1925.5|2336
1749136500000|2025-06-05 15:15:00|1926.5|1926|1926|1925.5|1926.5|1926|1925|1924.5|898
1749136800000|2025-06-05 15:20:00|1925.5|1925|1925.5|1925|1925.5|1925|1925|1924.5|2956
1749137100000|2025-06-05 15:25:00|1925|1924.5|1923|1922.5|1925|1924.5|1921.5|1921|8960
1749193200000|2025-06-06 07:00:00|1934|1931|1928.5|1927.5|1935|1933.5|1928|1927|7706
1749193500000|2025-06-06 07:05:00|1929.5|1927|1930.5|1929.5|1931|1930|1928.5|1927|1079
1749193800000|2025-06-06 07:10:00|1931.5|1930.5|1928|1927|1931.5|1931|1928|1927|1700
1749194100000|2025-06-06 07:15:00|1927.5|1926.5|1927.5|1926.5|1928|1927|1926|1925|914
1749194400000|2025-06-06 07:20:00|1928.5|1928|1925.5|1924.5|1929|1928|1923.5|1923|5008
1749194700000|2025-06-06 07:25:00|1926|1925|1924|1923|1927|1926|1923.5|1923|1820
1749195000000|2025-06-06 07:30:00|1924.5|1923.5|1923|1922|1925|1924.5|1923|1922|823
1749195300000|2025-06-06 07:35:00|1923.5|1922.5|1922|1921.5|1923.5|1922.5|1921.5|1920.5|3454
1749195600000|2025-06-06 07:40:00|1922.5|1921|1921|1920.5|1923.5|1923|1920.5|1920|4731
1749195900000|2025-06-06 07:45:00|1920.5|1920|1920.5|1919.5|1921.5|1921|1919.5|1919|2488
1749196200000|2025-06-06 07:50:00|1920|1919|1922|1921|1922.5|1921.5|1919.5|1918.5|2569
1749196500000|2025-06-06 07:55:00|1921.5|1921.5|1921.5|1921|1922.5|1921.5|1921.5|1921|7083
1749196800000|2025-06-06 08:00:00|1921|1920|1920.5|1920|1921|1920.5|1919.5|1919|2425
1749197100000|2025-06-06 08:05:00|1920|1919.5|1923|1922.5|1923|1922.5|1920|1919.5|6806
1749197400000|2025-06-06 08:10:00|1922.5|1922|1922|1921.5|1923|1922|1921|1920.5|3665
1749197700000|2025-06-06 08:15:00|1922.5|1922|1923|1922.5|1923.5|1923|1922|1921|2459
1749198000000|2025-06-06 08:20:00|1922.5|1922|1921|1920.5|1922.5|1922|1920.5|1920|2638
1749198300000|2025-06-06 08:25:00|1921.5|1921|1921.5|1920.5|1922|1921.5|1921|1920.5|2590
1749198600000|2025-06-06 08:30:00|1921|1920|1919|1918.5|1921|1920.5|1919|1918.5|2073
1749198900000|2025-06-06 08:35:00|1919.5|1918|1917.5|1917|1919.5|1918.5|1917.5|1916.5|1446
1749199200000|2025-06-06 08:40:00|1917|1916.5|1916|1915|1918|1917.5|1916|1915|1710
1749199500000|2025-06-06 08:45:00|1915|1914.5|1916.5|1915.5|1916.5|1916|1915|1914.5|2757
1749199800000|2025-06-06 08:50:00|1916|1916|1917|1916.5|1917|1916.5|1914.5|1914|3184
1749200100000|2025-06-06 08:55:00|1918.5|1916|1912.5|1912|1918.5|1917.5|1912.5|1912|7342
1749200400000|2025-06-06 09:00:00|1913.5|1912.5|1912.5|1912|1913.5|1912.5|1908|1907.5|33689
1749200700000|2025-06-06 09:05:00|1913|1911.5|1910.5|1909.5|1913.5|1913|1910|1909.5|3940
1749201000000|2025-06-06 09:10:00|1911|1910|1915|1914.5|1915.5|1915|1910.5|1909.5|6426
1749201300000|2025-06-06 09:15:00|1914.5|1914|1917|1916|1917|1916|1914.5|1914|2079
1749201600000|2025-06-06 09:20:00|1917.5|1916.5|1918|1917.5|1919.5|1919|1917.5|1916.5|9313
1749201900000|2025-06-06 09:25:00|1918.5|1918|1918.5|1918|1919|1918.5|1918|1917|5252
1749202200000|2025-06-06 09:30:00|1919|1918.5|1919.5|1919|1920|1919.5|1918.5|1918|1402
1749202500000|2025-06-06 09:35:00|1919|1918.5|1921.5|1921|1922|1921.5|1919|1918.5|5955
1749202800000|2025-06-06 09:40:00|1921|1920.5|1922.5|1922|1922.5|1922|1921|1920.5|7128
1749203100000|2025-06-06 09:45:00|1922|1921.5|1921.5|1921|1922.5|1922|1921.5|1921|2654
1749203400000|2025-06-06 09:50:00|1922|1921.5|1925|1924|1925|1924.5|1922|1921|2551
1749203700000|2025-06-06 09:55:00|1925.5|1924.5|1926|1925.5|1926|1925.5|1925|1924|4773
1749204000000|2025-06-06 10:00:00|1926.5|1926|1923.5|1923|1926.5|1926|1923|1922.5|1387
1749204300000|2025-06-06 10:05:00|1923|1922.5|1922.5|1922|1923|1923|1922|1921.5|2225
1749204600000|2025-06-06 10:10:00|1923|1922.5|1920.5|1919.5|1923|1922.5|1920|1919.5|1459
1749204900000|2025-06-06 10:15:00|1921|1920|1921.5|1921|1921.5|1921|1920|1919.5|6855
1749205200000|2025-06-06 10:20:00|1921|1920.5|1920.5|1920|1921.5|1921|1920.5|1919.5|3130
1749205500000|2025-06-06 10:25:00|1921|1920.5|1921.5|1921|1921.5|1921|1920|1919.5|2945
1749205800000|2025-06-06 10:30:00|1921|1920.5|1920.5|1920|1921|1920.5|1920|1919.5|1938
1749206100000|2025-06-06 10:35:00|1921|1920.5|1920.5|1919.5|1921.5|1920.5|1920|1919.5|1492
1749206400000|2025-06-06 10:40:00|1920|1920|1919.5|1919|1920.5|1920|1919|1918.5|4134
1749206700000|2025-06-06 10:45:00|1920|1918.5|1920.5|1919.5|1920.5|1920|1919.5|1918.5|4900
1749207000000|2025-06-06 10:50:00|1921|1920|1921|1920.5|1921|1920.5|1920|1919.5|1314
1749207300000|2025-06-06 10:55:00|1921.5|1921|1921.5|1921|1921.5|1921|1921|1920.5|835
1749207600000|2025-06-06 11:00:00|1922|1921.5|1917.5|1917|1922|1921.5|1917|1916|8616
1749207900000|2025-06-06 11:05:00|1917|1916.5|1918|1917.5|1918.5|1917.5|1917|1916.5|5792
1749208200000|2025-06-06 11:10:00|1917.5|1917|1917.5|1917|1918|1917.5|1917.5|1917|2494
1749208500000|2025-06-06 11:15:00|1917|1916.5|1917.5|1917|1918|1917.5|1917|1916.5|1177
1749208800000|2025-06-06 11:20:00|1917|1916.5|1916|1915.5|1917.5|1917|1915.5|1915|5724
1749209100000|2025-06-06 11:25:00|1915.5|1915|1915.5|1915|1915.5|1915|1914.5|1914|2533
1749209400000|2025-06-06 11:30:00|1916|1915.5|1914.5|1914|1917|1916|1914.5|1914|2951
1749209700000|2025-06-06 11:35:00|1915|1914.5|1914|1913.5|1915|1914.5|1914|1913.5|1431
1749210000000|2025-06-06 11:40:00|1913.5|1913|1913|1912|1913.5|1913|1912|1911.5|6286
1749210300000|2025-06-06 11:45:00|1912.5|1912.5|1913|1912.5|1913|1912.5|1912|1911.5|2804
1749210600000|2025-06-06 11:50:00|1912.5|1912|1914|1913.5|1914|1913.5|1912.5|1912|920
1749210900000|2025-06-06 11:55:00|1914.5|1914|1914.5|1914|1915|1914.5|1914|1913.5|545
1749211200000|2025-06-06 12:00:00|1915|1914.5|1915|1914.5|1916|1915|1915|1914.5|1418
1749211500000|2025-06-06 12:05:00|1915.5|1915|1915|1914.5|1915.5|1915|1915|1914.5|230
1749211800000|2025-06-06 12:10:00|1914.5|1914|1914.5|1914|1915|1914.5|1914.5|1913.5|1815
1749212100000|2025-06-06 12:15:00|1914|1913.5|1914.5|1914|1915|1914.5|1914|1913.5|4671
1749212400000|2025-06-06 12:20:00|1915|1914.5|1914|1913.5|1915|1914.5|1914|1913.5|1503
1749212700000|2025-06-06 12:25:00|1914.5|1914|1913|1912|1914.5|1914|1913|1912|5702
1749213000000|2025-06-06 12:30:00|1913.5|1912.5|1913|1912.5|1915|1914|1911|1910.5|12411
1749213300000|2025-06-06 12:35:00|1912.5|1912|1912|1911|1913.5|1913|1912|1911|5643
1749213600000|2025-06-06 12:40:00|1911.5|1911.5|1911|1910.5|1912.5|1912|1911|1910.5|4105
1749213900000|2025-06-06 12:45:00|1911.5|1911|1911.5|1911|1911.5|1911|1911|1910.5|1425
1749214200000|2025-06-06 12:50:00|1912|1911.5|1911.5|1911|1912|1911.5|1911|1910.5|4470
1749214500000|2025-06-06 12:55:00|1911|1910.5|1910|1909.5|1911.5|1911|1909|1908.5|3669
1749214800000|2025-06-06 13:00:00|1910.5|1910|1911|1910|1911|1910.5|1910|1909.5|3809
1749215100000|2025-06-06 13:05:00|1910.5|1909.5|1910|1909.5|1911|1910|1910|1909.5|5583
1749215400000|2025-06-06 13:10:00|1910.5|1910|1909|1908.5|1910.5|1910|1909|1908.5|4093
1749215700000|2025-06-06 13:15:00|1909.5|1909|1909.5|1909|1909.5|1909|1909.5|1909|724
1749216000000|2025-06-06 13:20:00|1910|1909.5|1910|1909.5|1910|1909.5|1909.5|1909|1603
1749216300000|2025-06-06 13:25:00|1910.5|1909|1911.5|1911|1911.5|1911|1910.5|1909|1524
1749216600000|2025-06-06 13:30:00|1912|1911.5|1914|1913.5|1914.5|1914|1912|1911.5|7042
1749216900000|2025-06-06 13:35:00|1913.5|1913|1914.5|1914|1915|1914.5|1913|1912.5|2897
1749217200000|2025-06-06 13:40:00|1915|1913.5|1915|1914.5|1915|1914.5|1914|1913.5|1097
1749217500000|2025-06-06 13:45:00|1914.5|1914|1916.5|1916|1917|1916.5|1914.5|1914|2294
1749217800000|2025-06-06 13:50:00|1916|1915.5|1915.5|1915|1917|1916.5|1915|1914.5|1904
1749218100000|2025-06-06 13:55:00|1915|1914.5|1916.5|1915.5|1916.5|1916|1915|1914.5|2824
1749218400000|2025-06-06 14:00:00|1916|1915|1917.5|1917|1917.5|1917|1915|1914.5|3526
1749218700000|2025-06-06 14:05:00|1918|1917.5|1917.5|1917|1918|1917.5|1917.5|1917|1306
1749219000000|2025-06-06 14:10:00|1918|1917.5|1917.5|1917|1918.5|1918|1916.5|1916|2254
1749219300000|2025-06-06 14:15:00|1917|1916.5|1916|1915.5|1917|1916.5|1914.5|1914|6288
1749219600000|2025-06-06 14:20:00|1915.5|1915|1915.5|1914.5|1916.5|1916|1914.5|1914|3740
1749219900000|2025-06-06 14:25:00|1915|1915|1919|1918.5|1919|1918.5|1915|1915|3040
1749220200000|2025-06-06 14:30:00|1918.5|1918|1918|1917.5|1919|1918.5|1917.5|1917|1378
1749220500000|2025-06-06 14:35:00|1917.5|1917|1921|1920|1921|1920.5|1917.5|1917|4016
1749220800000|2025-06-06 14:40:00|1920.5|1919.5|1919|1918.5|1920.5|1919.5|1919|1918.5|2083
1749221100000|2025-06-06 14:45:00|1919.5|1918|1919.5|1919|1920.5|1919.5|1918.5|1918|8598
1749221400000|2025-06-06 14:50:00|1920|1919.5|1919.5|1919|1920.5|1920|1919.5|1919|1948
1749221700000|2025-06-06 14:55:00|1920|1919.5|1919|1918.5|1920|1919.5|1918.5|1918|4443
1749222000000|2025-06-06 15:00:00|1918.5|1918|1918.5|1918|1918.5|1918|1918.5|1918|729
1749222300000|2025-06-06 15:05:00|1919|1918.5|1918|1917.5|1919|1918.5|1917.5|1917|10890
1749222600000|2025-06-06 15:10:00|1917.5|1917|1917.5|1917|1918.5|1918|1917.5|1917|5216
1749222900000|2025-06-06 15:15:00|1918|1917.5|1918|1917.5|1919.5|1918.5|1917.5|1917|7185
1749223200000|2025-06-06 15:20:00|1917.5|1917|1917.5|1917|1918|1917.5|1917|1916.5|4013
1749223500000|2025-06-06 15:25:00|||||||||3118
1749452400000|2025-06-09 07:00:00|1920|1919.5|1923.5|1922.5|1925|1922.5|1917|1916|6058
1749452700000|2025-06-09 07:05:00|1922.5|1921.5|1918|1917|1922.5|1921.5|1918|1917|6751
1749453000000|2025-06-09 07:10:00|1917|1916|1920|1919|1920|1919|1917|1916|3335
1749453300000|2025-06-09 07:15:00|1919.5|1918.5|1918.5|1917.5|1920|1919.5|1918|1917|7123
1749453600000|2025-06-09 07:20:00|1918|1917|1919.5|1918.5|1920|1919|1917.5|1916|1808
1749453900000|2025-06-09 07:25:00|1919|1918|1919.5|1918.5|1920|1919|1918|1917.5|2826
1749454200000|2025-06-09 07:30:00|1920.5|1920|1918.5|1918|1920.5|1920|1918.5|1917.5|2877
1749454500000|2025-06-09 07:35:00|1918|1917.5|1920.5|1919.5|1920.5|1919.5|1918|1917|2271
1749454800000|2025-06-09 07:40:00|1920|1919|1920.5|1919.5|1920.5|1919.5|1919.5|1919|667
1749455100000|2025-06-09 07:45:00|1920|1920|1920|1919|1920|1920|1919.5|1918.5|1174
1749455400000|2025-06-09 07:50:00|1919.5|1918.5|1920|1919.5|1920.5|1920|1919.5|1918.5|505
1749455700000|2025-06-09 07:55:00|1920.5|1920|1920.5|1920|1920.5|1920|1920|1919.5|57
1749456000000|2025-06-09 08:00:00|1920|1919.5|1919|1918|1920|1919.5|1918|1917|2078
1749456300000|2025-06-09 08:05:00|1919.5|1918.5|1920|1919|1920.5|1919.5|1919|1918|1500
1749456600000|2025-06-09 08:10:00|1919.5|1918.5|1920|1919|1920|1919|1918.5|1918|602
1749456900000|2025-06-09 08:15:00|1919.5|1919.5|1920|1919.5|1921.5|1921|1919.5|1919.5|2331
1749457200000|2025-06-09 08:20:00|1920.5|1920|1920.5|1920|1921.5|1920.5|1920.5|1920|2194
1749457500000|2025-06-09 08:25:00|1921.5|1920.5|1920.5|1919.5|1921.5|1921|1920|1919.5|2609
1749457800000|2025-06-09 08:30:00|1920|1919|1920|1919.5|1920.5|1920|1919.5|1919|441
1749458100000|2025-06-09 08:35:00|1920.5|1920|1920.5|1919.5|1922|1921|1920.5|1919.5|857
1749458400000|2025-06-09 08:40:00|1920|1920|1921|1920|1921|1920.5|1920|1920|727
1749458700000|2025-06-09 08:45:00|1920.5|1920.5|1919|1918.5|1921|1920.5|1919|1918.5|741
1749459000000|2025-06-09 08:50:00|1919.5|1919|1920|1919.5|1920|1919.5|1919.5|1919|385
1749459300000|2025-06-09 08:55:00|1920.5|1920|1919|1918.5|1921|1920|1919|1918|1020
1749459600000|2025-06-09 09:00:00|1919.5|1918|1919|1918.5|1919.5|1918.5|1918.5|1918|2859
1749459900000|2025-06-09 09:05:00|1918.5|1918|1918|1917.5|1918.5|1918|1917.5|1917|1402
1749460200000|2025-06-09 09:10:00|1918.5|1918|1919.5|1918.5|1920|1919|1918.5|1918|1237
1749460500000|2025-06-09 09:15:00|1920|1919|1919.5|1918.5|1920.5|1919.5|1919|1918.5|1232
1749460800000|2025-06-09 09:20:00|1919|1919|1919|1918.5|1920|1919|1918.5|1917.5|1124
1749461100000|2025-06-09 09:25:00|1919.5|1918|1918.5|1918|1919.5|1918|1918.5|1918|267
1749461400000|2025-06-09 09:30:00|1917|1916.5|1918|1917.5|1918|1917.5|1917|1916.5|1691
1749461700000|2025-06-09 09:35:00|||||||||1251
1749462000000|2025-06-09 09:40:00|1918.5|1918|1918.5|1917.5|1918.5|1918|1917.5|1917|1396
1749462300000|2025-06-09 09:45:00|1918|1918|1917|1916.5|1918|1918|1917|1916.5|1800
1749462600000|2025-06-09 09:50:00|1916.5|1916|1917|1916.5|1917.5|1916.5|1915.5|1915|4354
1749462900000|2025-06-09 09:55:00|1917.5|1917|1917.5|1917|1918|1917.5|1916.5|1915.5|3341
1749463200000|2025-06-09 10:00:00|1918|1917.5|1918|1917.5|1918|1917.5|1917.5|1916.5|617
1749463500000|2025-06-09 10:05:00|1917.5|1917|1916|1915.5|1917.5|1917|1916|1915|1131
1749463800000|2025-06-09 10:10:00|1917|1916|1916.5|1916|1917.5|1917|1916|1915|2174
1749464100000|2025-06-09 10:15:00|1917|1916.5|1916.5|1915.5|1917|1916.5|1916|1915.5|1260
1749464400000|2025-06-09 10:20:00||1916||1916||1916||1916|0
1749464700000|2025-06-09 10:25:00|1917|1916.5|1916|1915.5|1917|1916.5|1916|1915.5|749
1749465000000|2025-06-09 10:30:00|1916.5|1916|1916|1915.5|1917|1916|1916|1915.5|1467
1749465300000|2025-06-09 10:35:00|1916.5|1916|1917|1916.5|1917|1916.5|1916|1915.5|1321
1749465600000|2025-06-09 10:40:00|1916.5|1916|1916|1915.5|1916.5|1916|1916|1915.5|1127
1749465900000|2025-06-09 10:45:00|1915.5|1915|1915.5|1915|1916|1915.5|1915.5|1915|77
1749466200000|2025-06-09 10:50:00|1915|1914.5|1915|1914.5|1915|1915|1915|1914.5|297
1749466500000|2025-06-09 10:55:00|1915.5|1915|1915|1914.5|1915.5|1915|1915|1914.5|2059
1749466800000|2025-06-09 11:00:00|1915.5|1915|1914.5|1914|1915.5|1915|1914.5|1914|549
1749467100000|2025-06-09 11:05:00|1915|1914.5|1914.5|1914|1915|1914.5|1914|1913.5|978
1749467400000|2025-06-09 11:10:00|1914|1913.5|1914|1913.5|1914.5|1914|1914|1913.5|451
1749467700000|2025-06-09 11:15:00|1913.5|1913|1912.5|1912|1914.5|1914|1912.5|1912|3432
1749468000000|2025-06-09 11:20:00|1913|1912.5|1912.5|1912|1913.5|1913|1912.5|1912|649
1749468300000|2025-06-09 11:25:00|1913|1912.5|1913|1912.5|1914|1913.5|1912.5|1912|806
1749468600000|2025-06-09 11:30:00|1912.5|1912|1911|1910.5|1913|1912.5|1911|1910|1848
1749468900000|2025-06-09 11:35:00|1910.5|1910|1910.5|1909.5|1911|1910.5|1910|1909.5|4530
1749469200000|2025-06-09 11:40:00|1910|1910|1909|1908.5|1910.5|1910|1909|1908.5|3614
1749469500000|2025-06-09 11:45:00|1908.5|1908|1909|1908.5|1909|1908.5|1907|1906.5|3709
1749469800000|2025-06-09 11:50:00|1908.5|1908|1907.5|1907|1908.5|1908|1907.5|1907|1707
1749470100000|2025-06-09 11:55:00|1908|1907.5|1909|1908.5|1909.5|1909|1908|1907.5|1553
1749470400000|2025-06-09 12:00:00|1908.5|1908|1908.5|1908|1909|1908.5|1908|1907.5|2141
1749470700000|2025-06-09 12:05:00|1909|1908.5|1908.5|1908|1909|1908.5|1908|1907.5|1758
1749471000000|2025-06-09 12:10:00|1909|1908.5|1909|1908|1909|1908.5|1908.5|1908|1471
1749471300000|2025-06-09 12:15:00|1909.5|1908.5|1910.5|1910|1910.5|1910|1909.5|1908|724
1749471600000|2025-06-09 12:20:00|1910|1909.5|1909.5|1909|1910|1909.5|1909|1908|1792
1749471900000|2025-06-09 12:25:00|1909|1908.5|1910|1909|1910|1909.5|1909|1908.5|2194
1749472200000|2025-06-09 12:30:00|1910.5|1909.5|1909|1908.5|1910.5|1910|1909|1908.5|1795
1749472500000|2025-06-09 12:35:00|1909.5|1909|1909|1908|1910|1909.5|1909|1908|1395
1749472800000|2025-06-09 12:40:00|1909.5|1908.5|1908.5|1908|1909.5|1909|1908|1907.5|1692
1749473100000|2025-06-09 12:45:00|1908|1907.5|1908.5|1908|1908.5|1908|1907.5|1907|1604
1749473400000|2025-06-09 12:50:00|1908|1907.5|1906.5|1906|1908|1907.5|1906.5|1906|2120
1749473700000|2025-06-09 12:55:00|1906|1905.5|1907|1906.5|1907|1906.5|1906|1905.5|1783
1749474000000|2025-06-09 13:00:00|1907.5|1907|1907|1906.5|1907.5|1907|1906.5|1906|284
1749474300000|2025-06-09 13:05:00|1906.5|1906|1906.5|1906|1907|1906.5|1906|1905.5|4051
1749474600000|2025-06-09 13:10:00|1907|1906.5|1907|1906.5|1907.5|1907|1907|1906.5|622
1749474900000|2025-06-09 13:15:00|1907.5|1907|1907|1906.5|1907.5|1907|1906.5|1906|1314
1749475200000|2025-06-09 13:20:00|1907.5|1907|1907.5|1907|1908|1907.5|1907.5|1907|1204
1749475500000|2025-06-09 13:25:00|1908|1907.5|1907.5|1907|1908|1907.5|1907.5|1907|1240
1749475800000|2025-06-09 13:30:00|1907|1906.5|1905|1904.5|1907|1906.5|1905|1904|3009
1749476100000|2025-06-09 13:35:00|1905.5|1905|1904.5|1904|1906.5|1906|1904.5|1904|1531
1749476400000|2025-06-09 13:40:00|1905|1904.5|1904.5|1904|1905.5|1905|1904.5|1904|1473
1749476700000|2025-06-09 13:45:00|1905|1904.5|1906.5|1905.5|1908|1907|1904.5|1904|2557
1749477000000|2025-06-09 13:50:00|1906|1906|1906.5|1906|1907|1906|1905.5|1905|364
1749477300000|2025-06-09 13:55:00|1906|1905.5|1906.5|1906|1907|1906.5|1906|1905.5|996
1749477600000|2025-06-09 14:00:00|1907|1906.5|1907.5|1907|1907.5|1907|1906.5|1906|2334
1749477900000|2025-06-09 14:05:00|1907|1906.5|1908.5|1908|1909|1908.5|1906.5|1906|3423
1749478200000|2025-06-09 14:10:00|1909|1908.5|1907.5|1907|1909|1908.5|1907|1906.5|2301
1749478500000|2025-06-09 14:15:00|1908|1907.5|1909|1908.5|1909.5|1908.5|1908|1907|3091
1749478800000|2025-06-09 14:20:00|1908.5|1908|1909.5|1909|1910|1909.5|1908.5|1908|1643
1749479100000|2025-06-09 14:25:00|1910|1909.5|1910|1909.5|1910|1909.5|1909|1908.5|2397
1749479400000|2025-06-09 14:30:00|1910.5|1910|1911|1910.5|1912|1911|1910|1909.5|9423
1749479700000|2025-06-09 14:35:00|1911.5|1911|1911.5|1911|1912|1911.5|1911|1910.5|1886
1749480000000|2025-06-09 14:40:00|1911|1910.5|1912|1911.5|1912|1911.5|1910.5|1910|3636
1749480300000|2025-06-09 14:45:00|1912.5|1912|1911|1910|1912.5|1912|1911|1910|1497
1749480600000|2025-06-09 14:50:00|1911.5|1910.5|1910.5|1910|1911.5|1911|1910.5|1910|574
1749480900000|2025-06-09 14:55:00|1911|1910.5|1910.5|1909.5|1912|1911|1910.5|1909.5|4355
1749481200000|2025-06-09 15:00:00|1911|1910|1907.5|1907|1911|1910.5|1907.5|1907|3528
1749481500000|2025-06-09 15:05:00|1908|1907.5|1906.5|1906|1908|1907.5|1906.5|1906|969
1749481800000|2025-06-09 15:10:00|1906|1905.5|1909|1908|1909|1908.5|1906|1905.5|3920
1749482100000|2025-06-09 15:15:00|1909.5|1908.5|1910|1909.5|1910|1909.5|1909|1908.5|3349
1749482400000|2025-06-09 15:20:00|1909.5|1909|1910.5|1910|1910.5|1910|1909.5|1909|3625
1749482700000|2025-06-09 15:25:00|1911|1910.5|1911|1910.5|1911.5|1911|1910.5|1910|2653
1749538800000|2025-06-10 07:00:00|1919|1917.5|1916|1915|1920|1919|1915|1913.5|3492
1749539100000|2025-06-10 07:05:00|1915.5|1915.5|1914|1913|1916|1915.5|1909.5|1909|8405
1749539400000|2025-06-10 07:10:00|1913.5|1913.5|1910|1909|1914|1913.5|1907.5|1906.5|4008
1749539700000|2025-06-10 07:15:00|1910.5|1909.5|1906.5|1906|1911|1910.5|1906.5|1905.5|3197
1749540000000|2025-06-10 07:20:00|1907|1906.5|1905|1904|1907.5|1907|1904.5|1903.5|4666
1749540300000|2025-06-10 07:25:00|1904|1903.5|1902.5|1902|1904|1904|1902.5|1901.5|882
1749540600000|2025-06-10 07:30:00|1902|1901.5|1898|1897|1902.5|1902|1897.5|1897|7237
1749540900000|2025-06-10 07:35:00|1897.5|1896|1898.5|1898|1900|1899.5|1897|1896|2825
1749541200000|2025-06-10 07:40:00|1899|1898.5|1903.5|1902.5|1903.5|1902.5|1899|1898|3516
1749541500000|2025-06-10 07:45:00|1903|1903|1901|1900.5|1903.5|1903|1900.5|1900|3734
1749541800000|2025-06-10 07:50:00|1901.5|1900|1902.5|1902|1903|1902.5|1901.5|1900|3611
1749542100000|2025-06-10 07:55:00|1903|1902.5|1903|1902.5|1904.5|1903.5|1902.5|1902|2890
1749542400000|2025-06-10 08:00:00|1902.5|1902|1899|1898|1902.5|1902|1899|1898|2503
1749542700000|2025-06-10 08:05:00|1898.5|1898.5|1900.5|1900|1900.5|1900|1898.5|1898|4090
1749543000000|2025-06-10 08:10:00|1901|1900.5|1900|1899.5|1901|1900.5|1899.5|1899|6020
1749543300000|2025-06-10 08:15:00|1899.5|1899|1901|1900.5|1901.5|1900.5|1899.5|1899|6562
1749543600000|2025-06-10 08:20:00|1900.5|1900|1903|1902|1903.5|1902.5|1900.5|1900|5229
1749543900000|2025-06-10 08:25:00|1903.5|1902.5|1903|1902.5|1904|1903.5|1902.5|1902|1291
1749544200000|2025-06-10 08:30:00|1903.5|1903|1902|1901.5|1903.5|1903|1902|1901.5|4695
1749544500000|2025-06-10 08:35:00|1901.5|1901|1902.5|1902|1902.5|1902|1901.5|1901|3620
1749544800000|2025-06-10 08:40:00|1902|1901.5|1900.5|1900|1902|1901.5|1900.5|1900|1394
1749545100000|2025-06-10 08:45:00|1900|1899.5|1896.5|1896|1900|1899.5|1896.5|1896|3683
1749545400000|2025-06-10 08:50:00|1897|1896.5|1898|1897.5|1898.5|1898|1897|1896.5|4520
1749545700000|2025-06-10 08:55:00|1897.5|1897|1897|1896|1897.5|1897|1896|1895.5|3176
1749546000000|2025-06-10 09:00:00|1896.5|1895.5|1897.5|1897|1898.5|1897.5|1895.5|1895|2185
1749546300000|2025-06-10 09:05:00|1898|1897.5|1900.5|1900|1901.5|1900.5|1898|1897.5|2702
1749546600000|2025-06-10 09:10:00|1901|1901.5|1903|1902|1903|1902|1901|1900|2035
1749546900000|2025-06-10 09:15:00|1902.5|1901.5|1902|1901.5|1902.5|1902|1901.5|1901|1941
1749547200000|2025-06-10 09:20:00|1901.5|1901|1902.5|1901.5|1903|1902.5|1900.5|1900|4646
1749547500000|2025-06-10 09:25:00|1903|1902|1902|1901.5|1903.5|1903|1902|1901.5|666
1749547800000|2025-06-10 09:30:00|1901.5|1901|1904|1903|1904|1903|1901.5|1901|2205
1749548100000|2025-06-10 09:35:00|1903.5|1903.5|1905|1904.5|1905|1904.5|1903.5|1903.5|1146
1749548400000|2025-06-10 09:40:00|1904.5|1904|1904.5|1904|1905|1904|1904.5|1904|192
1749548700000|2025-06-10 09:45:00|1905|1904.5|1904.5|1904|1905.5|1905|1904|1903.5|4227
1749549000000|2025-06-10 09:50:00|1904|1903.5|1905|1904|1905.5|1904.5|1904|1903.5|650
1749549300000|2025-06-10 09:55:00|1904.5|1904.5|1906|1905.5|1906|1905.5|1904.5|1904|2073
1749549600000|2025-06-10 10:00:00|1906.5|1906|1906|1905.5|1906.5|1906|1906|1905.5|528
1749549900000|2025-06-10 10:05:00|1906.5|1906|1906|1905.5|1907|1906|1906|1905|2035
1749550200000|2025-06-10 10:10:00|1905.5|1905|1903|1902.5|1905.5|1905|1903|1902.5|1343
1749550500000|2025-06-10 10:15:00|1903.5|1903|1903.5|1903|1904|1903.5|1903.5|1903|736
1749550800000|2025-06-10 10:20:00|1904|1903.5|1903.5|1903|1904|1903.5|1903.5|1903|2091
1749551100000|2025-06-10 10:25:00|1904|1903.5|1903.5|1902.5|1904|1903.5|1903|1902.5|1629
1749551400000|2025-06-10 10:30:00|1903|1902|1904|1903.5|1904.5|1904|1902.5|1902|2853
1749551700000|2025-06-10 10:35:00|1903.5|1903|1903.5|1903|1904.5|1904|1903.5|1903|1983
1749552000000|2025-06-10 10:40:00|1903|1902.5|1903|1902.5|1903|1902.5|1903|1902.5|1017
1749552300000|2025-06-10 10:45:00|1903.5|1903|1904.5|1904|1905|1904.5|1903|1902.5|3677
1749552600000|2025-06-10 10:50:00|1905|1904.5|1906.5|1906|1906.5|1906|1905|1904.5|1171
1749552900000|2025-06-10 10:55:00|1907|1905.5|1907|1906.5|1907|1906.5|1905.5|1905|7534
1749553200000|2025-06-10 11:00:00|1906.5|1906|1906.5|1906|1908|1907.5|1906|1905.5|3972
1749553500000|2025-06-10 11:05:00|1907|1906.5|1906.5|1906|1907|1906.5|1906.5|1906|2092
1749553800000|2025-06-10 11:10:00|1907|1907|1908|1907|1908|1907.5|1906.5|1907|2300
1749554100000|2025-06-10 11:15:00|1907.5|1907.5|1908.5|1908|1909|1908.5|1907.5|1907|1579
1749554400000|2025-06-10 11:20:00|1907.5|1907|1907.5|1907|1908|1907.5|1907.5|1906.5|1407
1749554700000|2025-06-10 11:25:00|1907|1906.5|1907.5|1906.5|1907.5|1907|1907|1906.5|2005
1749555000000|2025-06-10 11:30:00|1907|1907.5|1907|1906.5|1908|1907.5|1907|1906.5|2121
1749555300000|2025-06-10 11:35:00|1907.5|1907|1907.5|1907|1907.5|1907|1907|1906.5|1594
1749555600000|2025-06-10 11:40:00|1908|1907.5|1907.5|1907|1908|1907.5|1907.5|1907|415
1749555900000|2025-06-10 11:45:00|1907|1906.5|1906.5|1906|1907|1906.5|1905.5|1905|1455
1749556200000|2025-06-10 11:50:00|1906|1905.5|1907.5|1907|1907.5|1907|1906|1905.5|2729
1749556500000|2025-06-10 11:55:00|1908|1906.5|1905.5|1905|1908|1906.5|1905.5|1905|2823
1749556800000|2025-06-10 12:00:00|1906|1905.5|1906.5|1906|1906.5|1906|1905.5|1905|1822
1749557100000|2025-06-10 12:05:00|1906|1905.5|1906.5|1905.5|1907|1906|1904.5|1904|4581
1749557400000|2025-06-10 12:10:00|1906||1906||1906.5||1906||1740
1749557700000|2025-06-10 12:15:00|1906.5|1906|1908|1907.5|1908|1907.5|1906.5|1906|641
1749558000000|2025-06-10 12:20:00|1907.5|1907|1908|1907.5|1908.5|1908|1907.5|1907|3508
1749558300000|2025-06-10 12:25:00|1907.5|1907|1907.5|1907|1908.5|1908|1907.5|1906.5|3398
1749558600000|2025-06-10 12:30:00|1908|1907.5|1907.5|1907|1908.5|1908|1907.5|1907|2074
1749558900000|2025-06-10 12:35:00|1907|1906.5|1906|1905.5|1907.5|1907|1906|1905.5|2016
1749559200000|2025-06-10 12:40:00|1906.5|1906|1906.5|1906|1906.5|1906|1906|1905.5|1942
1749559500000|2025-06-10 12:45:00|||||||||131
1749559800000|2025-06-10 12:50:00|1906|1905.5|1906.5|1906|1907.5|1907|1906|1905.5|4056
1749560100000|2025-06-10 12:55:00|1906|1905.5|1904.5|1904|1906|1905.5|1904.5|1904|4506
1749560400000|2025-06-10 13:00:00|1905|1904.5|1905|1904.5|1905.5|1905|1904.5|1904|3278
1749560700000|2025-06-10 13:05:00|1905.5|1904|1905.5|1905|1906|1905|1904.5|1904|2338
1749561000000|2025-06-10 13:10:00|1905|1904.5|1905|1904.5|1905.5|1905|1904.5|1904|2282
1749561300000|2025-06-10 13:15:00|1905.5|1905|1906.5|1906|1907|1906.5|1905|1904.5|7527
1749561600000|2025-06-10 13:20:00|1907|1906.5|1909|1908|1909.5|1908.5|1906.5|1906|7538
1749561900000|2025-06-10 13:25:00|1909.5|1909|1909|1908.5|1910|1909.5|1907.5|1907|987
1749562200000|2025-06-10 13:30:00|1909.5|1909|1909.5|1909|1910|1909|1907.5|1907|2876
1749562500000|2025-06-10 13:35:00|1910|1909.5|1911.5|1911|1912|1911.5|1910|1909.5|6937
1749562800000|2025-06-10 13:40:00|1912|1911.5|1912.5|1912|1913|1912|1910.5|1910|4046
1749563100000|2025-06-10 13:45:00|1912|1911.5|1912|1911|1913.5|1912.5|1912|1911|4145
1749563400000|2025-06-10 13:50:00|1912.5|1911.5|1913.5|1913|1913.5|1913|1912|1911.5|6540
1749563700000|2025-06-10 13:55:00|1914|1913.5|1914.5|1914|1914.5|1914|1912.5|1912|5047
1749564000000|2025-06-10 14:00:00|1914|1913.5|1911|1910.5|1914|1913.5|1909.5|1909|15497
1749564300000|2025-06-10 14:05:00|1910.5|1910|1911.5|1910.5|1911.5|1911|1910|1909.5|4768
1749564600000|2025-06-10 14:10:00|1911|1911|1911.5|1910.5|1911.5|1911|1910|1909.5|2731
1749564900000|2025-06-10 14:15:00|1911|1911|1909.5|1909|1911.5|1911|1909.5|1909|2753
1749565200000|2025-06-10 14:20:00|1909|1908.5|1909.5|1909|1909.5|1909|1908.5|1908|4067
1749565500000|2025-06-10 14:25:00|1909|1908.5|1907.5|1907|1909.5|1908.5|1906.5|1906|3228
1749565800000|2025-06-10 14:30:00|1907|1906.5|1906|1905.5|1907.5|1907|1905.5|1905|6559
1749566100000|2025-06-10 14:35:00|1907|1906.5|1908.5|1908|1908.5|1908|1907|1906.5|1216
1749566400000|2025-06-10 14:40:00|1908|1907.5|1908.5|1908|1909.5|1908.5|1908|1907|8593
1749566700000|2025-06-10 14:45:00|1909|1908.5|1909|1908.5|1910|1909.5|1909|1908.5|2375
1749567000000|2025-06-10 14:50:00|1908.5|1908|1907.5|1907|1909|1908.5|1907.5|1907|1422
1749567300000|2025-06-10 14:55:00|1908|1907.5|1908|1907.5|1908|1907.5|1908|1907.5|1437
1749567600000|2025-06-10 15:00:00|1907.5|1907|1909|1908.5|1909|1908.5|1907.5|1907|7393
1749567900000|2025-06-10 15:05:00|1909.5|1909|1910.5|1910|1910.5|1910|1909|1908.5|5686
1749568200000|2025-06-10 15:10:00|1910|1909.5|1910|1909.5|1910|1909.5|1909.5|1909|1314
1749568500000|2025-06-10 15:15:00|1909.5|1909|1910|1909.5|1910|1909.5|1909|1908.5|3158
1749568800000|2025-06-10 15:20:00|1910.5|1910|1910.5|1910|1911.5|1911|1910|1909.5|6664
1749569100000|2025-06-10 15:25:00|1911|1910.5|1910.5|1910|1911.5|1911|1910.5|1910|8262
1749625200000|2025-06-11 07:00:00|1914.5|1913|1913|1912|1918.5|1917|1912|1911.5|7754
1749625500000|2025-06-11 07:05:00|1913.5|1912.5|1908|1907|1914|1913|1907|1905.5|7884
1749625800000|2025-06-11 07:10:00|1907.5|1907.5|1911.5|1910.5|1913.5|1912.5|1907.5|1907.5|6546
1749626100000|2025-06-11 07:15:00|1912.5|1911.5|1914.5|1913.5|1915.5|1915|1912.5|1911.5|2525
1749626400000|2025-06-11 07:20:00|1914|1914|1914|1913|1915.5|1914.5|1912.5|1911.5|1742
1749626700000|2025-06-11 07:25:00|1914.5|1913.5|1914.5|1913.5|1914.5|1914|1912.5|1912|3524
1749627000000|2025-06-11 07:30:00|1914|1914|1915.5|1914.5|1916|1915.5|1913|1912.5|5232
1749627300000|2025-06-11 07:35:00|1916|1915|1917.5|1916.5|1919|1918|1915.5|1914.5|5401
1749627600000|2025-06-11 07:40:00|1917|1916|1918|1917|1919|1918|1917|1916|2785
1749627900000|2025-06-11 07:45:00|1917.5|1916.5|1918|1917.5|1918.5|1918|1917.5|1916.5|3494
1749628200000|2025-06-11 07:50:00|1917.5|1917|1917|1916.5|1918.5|1917.5|1917|1916.5|758
1749628500000|2025-06-11 07:55:00|1917.5|1917|1918|1917.5|1918|1917.5|1917|1916|2816
1749628800000|2025-06-11 08:00:00|1918.5|1917|1917|1916.5|1919|1918|1916.5|1915.5|2342
1749629100000|2025-06-11 08:05:00|1917.5|1917|1918|1917.5|1919|1918|1917.5|1916.5|1774
1749629400000|2025-06-11 08:10:00|1918.5|1918|1918|1917|1919|1918|1917.5|1917|1659
1749629700000|2025-06-11 08:15:00|1917.5|1917.5|1915|1914.5|1917.5|1917.5|1915|1914.5|1959
1749630000000|2025-06-11 08:20:00|1915.5|1914|1914|1913.5|1915.5|1914|1913|1912.5|2446
1749630300000|2025-06-11 08:25:00|1913.5|1913|1913.5|1913|1914|1913.5|1913|1912.5|1728
1749630600000|2025-06-11 08:30:00|1912.5|1912|1915|1914.5|1915|1914.5|1911.5|1911|886
1749630900000|2025-06-11 08:35:00|1915.5|1915|1913.5|1913|1915.5|1915|1913.5|1913|3344
1749631200000|2025-06-11 08:40:00|1913|1912.5|1913|1912.5|1913.5|1912.5|1913|1912.5|412
1749631500000|2025-06-11 08:45:00|1912.5|1912|1912|1911.5|1912.5|1912|1911|1910.5|1601
1749631800000|2025-06-11 08:50:00|1913.5|1912.5|1912.5|1912|1913.5|1912.5|1911.5|1911|4860
1749632100000|2025-06-11 08:55:00|1913|1911.5|1914.5|1913.5|1914.5|1914|1913|1911.5|4512
1749632400000|2025-06-11 09:00:00|1914|1914|1915|1914.5|1915.5|1914.5|1914|1913.5|3635
1749632700000|2025-06-11 09:05:00|1915.5|1915|1917.5|1917|1918|1917|1915.5|1915|5219
1749633000000|2025-06-11 09:10:00|1918|1917.5|1918.5|1918|1918.5|1918|1918|1917.5|2744
1749633300000|2025-06-11 09:15:00|1918|1917.5|1918.5|1918|1919.5|1918.5|1918|1917.5|997
1749633600000|2025-06-11 09:20:00|1919|1918.5|1920|1919.5|1920|1919.5|1919|1918.5|2516
1749633900000|2025-06-11 09:25:00|1920.5|1920|1921.5|1921|1921.5|1921|1920.5|1920|4356
1749634200000|2025-06-11 09:30:00|1922|1921.5|1922|1921.5|1922|1921.5|1921.5|1921.5|1378
1749634500000|2025-06-11 09:35:00|1922.5|1922|1920|1919|1922.5|1922|1919.5|1919|4182
1749634800000|2025-06-11 09:40:00|1920.5|1919.5|1920.5|1920|1921|1920.5|1920|1919.5|680
1749635100000|2025-06-11 09:45:00|1921|1920.5|1920|1919.5|1921.5|1921|1920|1919.5|3795
1749635400000|2025-06-11 09:50:00|1919|1918.5|1918|1917.5|1919.5|1919|1918|1917.5|7841
1749635700000|2025-06-11 09:55:00|1918.5|1918|1920|1919|1920|1919|1918|1917.5|1816
1749636000000|2025-06-11 10:00:00|1921|1920|1920.5|1919.5|1921|1920|1920|1919.5|1273
1749636300000|2025-06-11 10:05:00|1920|1920|1920.5|1919.5|1921|1920|1920|1919|4077
1749636600000|2025-06-11 10:10:00|1920|1919|1919.5|1919|1920|1919.5|1919.5|1919|1438
1749636900000|2025-06-11 10:15:00|1920|1919.5|1920|1919.5|1920.5|1920|1919.5|1919|1465
1749637200000|2025-06-11 10:20:00|1919|1919|1919|1918|1919|1919.5|1919|1918|2533
1749637500000|2025-06-11 10:25:00|1918.5|1918.5|1918|1917.5|1918.5|1918.5|1918|1917.5|1314
1749637800000|2025-06-11 10:30:00|1917.5|1917|1917|1916|1918|1917.5|1916.5|1916|1909
1749638100000|2025-06-11 10:35:00|1916.5|1915.5|1916|1915.5|1916.5|1915.5|1916|1915.5|2091
1749638400000|2025-06-11 10:40:00|1916.5|1915|1916.5|1915.5|1917|1916.5|1916|1915|4715
1749638700000|2025-06-11 10:45:00|1917.5|1916.5|1917|1916.5|1917.5|1917|1917|1916|1999
1749639000000|2025-06-11 10:50:00|1917.5|1917|1918|1917.5|1918|1917.5|1917.5|1916.5|2296
1749639300000|2025-06-11 10:55:00|1918.5|1918|1918|1917|1918.5|1918|1918|1917|4681
1749639600000|2025-06-11 11:00:00|1918.5|1917.5|1919|1918.5|1919|1918.5|1918.5|1917.5|2341
1749639900000|2025-06-11 11:05:00||1918||1918.5||1918.5||1918|802
1749640200000|2025-06-11 11:10:00|1918.5|1918|1919|1918|1919|1918|1918.5|1918|674
1749640500000|2025-06-11 11:15:00|1919.5|1918.5|1920.5|1920|1920.5|1920|1919.5|1918.5|2164
1749640800000|2025-06-11 11:20:00|1921|1920.5|1921.5|1920.5|1921.5|1920.5|1920|1919.5|1025
1749641100000|2025-06-11 11:25:00|1921|1921|1922|1921.5|1922|1921.5|1921|1920.5|303
1749641400000|2025-06-11 11:30:00|1922.5|1922|1922.5|1922|1923|1922.5|1922|1921.5|6322
1749641700000|2025-06-11 11:35:00|1923||1922.5||1923||1922.5||289
1749642000000|2025-06-11 11:40:00|1922|1921.5|1923.5|1923|1923.5|1923|1922|1921.5|2414
1749642300000|2025-06-11 11:45:00|1924|1923.5|1924|1923.5|1924.5|1923.5|1924|1923.5|996
1749642600000|2025-06-11 11:50:00|1924.5|1924|1924.5|1923.5|1924.5|1924|1924|1923.5|2026
1749642900000|2025-06-11 11:55:00|1924|1923|1922.5|1922|1924|1923|1922.5|1922|2192
1749643200000|2025-06-11 12:00:00|1923|1922.5|1924.5|1924|1925.5|1924.5|1921.5|1921|15112
1749643500000|2025-06-11 12:05:00|1925|1924.5|1923|1922.5|1925.5|1924.5|1923|1922.5|4246
1749643800000|2025-06-11 12:10:00|1923.5|1923|1923.5|1923|1923.5|1923|1923|1922.5|685
1749644100000|2025-06-11 12:15:00|1923|1922.5|1924.5|1923.5|1924.5|1924|1922.5|1922|3855
1749644400000|2025-06-11 12:20:00|1925|1924.5|1925.5|1925|1925.5|1925|1924.5|1924|2778
1749644700000|2025-06-11 12:25:00|1926|1925.5|1925|1924|1926.5|1925.5|1924.5|1924|4287
1749645000000|2025-06-11 12:30:00|1924.5|1923.5|1924.5|1924|1929|1928.5|1924|1923.5|33440
1749645300000|2025-06-11 12:35:00|1925|1924.5|1924|1923.5|1925|1924.5|1923|1922.5|4898
1749645600000|2025-06-11 12:40:00|1924.5|1924|1924.5|1924|1925|1924.5|1923|1922.5|3290
1749645900000|2025-06-11 12:45:00|1924|1923.5|1923.5|1923|1924.5|1923.5|1923|1922.5|3222
1749646200000|2025-06-11 12:50:00|1923|1922.5|1924|1923.5|1924.5|1924|1923|1922.5|4547
1749646500000|2025-06-11 12:55:00|1924.5|1923|1924|1923.5|1924.5|1923.5|1923|1922.5|2749
1749646800000|2025-06-11 13:00:00|1924.5|1924|1921.5|1920.5|1924.5|1924|1921|1920.5|9917
1749647100000|2025-06-11 13:05:00|1921|1921|1920|1919.5|1921.5|1921|1920|1919.5|1007
1749647400000|2025-06-11 13:10:00|1920.5|1919|1922|1921.5|1922|1921.5|1920.5|1919|2257
1749647700000|2025-06-11 13:15:00|1921.5|1921|1922|1921.5|1922.5|1922|1921.5|1921|2494
1749648000000|2025-06-11 13:20:00|1921.5|1921|1921|1920.5|1922|1921.5|1921|1920.5|680
1749648300000|2025-06-11 13:25:00|1922|1921.5|1922.5|1922|1923|1922|1921.5|1921|2754
1749648600000|2025-06-11 13:30:00|1923|1922.5|1922.5|1922|1924|1923.5|1922.5|1921.5|7131
1749648900000|2025-06-11 13:35:00|1922|1921.5|1924|1923.5|1924.5|1924|1922|1921.5|3759
1749649200000|2025-06-11 13:40:00|1924.5|1924|1923.5|1923|1926|1925.5|1923|1922.5|4836
1749649500000|2025-06-11 13:45:00|1924|1922.5|1924|1923.5|1926|1925.5|1922.5|1922|6760
1749649800000|2025-06-11 13:50:00|1923.5|1923|1924.5|1923.5|1925|1924.5|1923.5|1923|2667
1749650100000|2025-06-11 13:55:00|1924|1924|1923.5|1923|1924|1924|1923|1922.5|3738
1749650400000|2025-06-11 14:00:00|1924|1923.5|1923.5|1923|1924.5|1924|1922.5|1922|2613
1749650700000|2025-06-11 14:05:00|1924|1923.5|1926.5|1926|1926.5|1926|1924|1923|2775
1749651000000|2025-06-11 14:10:00|1927|1926.5|1927.5|1927|1928|1927.5|1927|1926.5|3105
1749651300000|2025-06-11 14:15:00|1928|1927.5|1928.5|1927.5|1929.5|1928.5|1928|1927.5|6435
1749651600000|2025-06-11 14:20:00|1928|1928|1929.5|1929|1929.5|1929|1927.5|1927|9087
1749651900000|2025-06-11 14:25:00|1930|1929.5|1930|1929.5|1930.5|1930|1929.5|1929|3315
1749652200000|2025-06-11 14:30:00|1929.5|1929|1931|1930|1931|1930.5|1929.5|1929|2702
1749652500000|2025-06-11 14:35:00|1930.5|1930.5|1931.5|1930.5|1931.5|1931|1930.5|1930|3960
1749652800000|2025-06-11 14:40:00|1931|1931|1932|1931.5|1933.5|1932.5|1931|1931|2944
1749653100000|2025-06-11 14:45:00|1931.5|1931|1932.5|1932|1932.5|1932|1931.5|1931|1560
1749653400000|2025-06-11 14:50:00|1933|1932.5|1933|1932.5|1933|1932.5|1932|1931.5|4640
1749653700000|2025-06-11 14:55:00|1932.5|1932|1930|1929|1933.5|1933|1929.5|1928.5|3724
1749654000000|2025-06-11 15:00:00|1929.5|1928|1930.5|1930|1930.5|1930|1928.5|1928|4220
1749654300000|2025-06-11 15:05:00|1930|1929|1929.5|1929|1930|1929|1928.5|1928|8874
1749654600000|2025-06-11 15:10:00|1930|1929.5|1931.5|1931|1931.5|1931|1930|1929.5|1536
1749654900000|2025-06-11 15:15:00|1931|1930.5|1930.5|1930|1931|1930.5|1930|1929|2385
1749655200000|2025-06-11 15:20:00|||||||||1526
1749655500000|2025-06-11 15:25:00|1931|1930.5|1930.5|1930|1931|1930.5|1929.5|1929|3618
1749711600000|2025-06-12 07:00:00|1936.5|1935.5|1936.5|1935.5|1940|1938|1931|1930.5|15765
1749711900000|2025-06-12 07:05:00|1936|1934.5|1942.5|1941.5|1943.5|1943|1934.5|1934|7091
1749712200000|2025-06-12 07:10:00|1941.5|1942|1938|1937|1941.5|1942|1937.5|1937|4173
1749712500000|2025-06-12 07:15:00|1938.5|1937.5|1937|1936.5|1939.5|1938.5|1935.5|1935|3754
1749712800000|2025-06-12 07:20:00|1937.5|1937|1939|1938.5|1941|1940.5|1937.5|1936.5|5612
1749713100000|2025-06-12 07:25:00|1939.5|1939|1939.5|1939|1941|1940|1939|1938.5|2719
1749713400000|2025-06-12 07:30:00|1939|1938.5|1937|1936|1940.5|1939.5|1936.5|1936|1226
1749713700000|2025-06-12 07:35:00|1937.5|1936.5|1935.5|1935|1938|1937|1935.5|1935|2565
1749714000000|2025-06-12 07:40:00|1935|1934.5|1936|1935.5|1937|1936|1935|1934.5|2189
1749714300000|2025-06-12 07:45:00|1936.5|1936|1935|1934.5|1937|1936.5|1935|1934.5|3358
1749714600000|2025-06-12 07:50:00|1935.5|1935|1936.5|1935.5|1937.5|1936.5|1934.5|1934|7519
1749714900000|2025-06-12 07:55:00|1936|1936|1936|1935.5|1936.5|1936|1936|1935.5|2573
1749715200000|2025-06-12 08:00:00|1936.5|1936|1938|1937.5|1939.5|1939|1936|1935.5|4327
1749715500000|2025-06-12 08:05:00|1938.5|1938|1939.5|1939|1939.5|1939|1938.5|1938|3466
1749715800000|2025-06-12 08:10:00|1939|1938.5|1945|1944|1945|1944|1939|1938.5|6097
1749716100000|2025-06-12 08:15:00|1944.5|1944.5|1945.5|1945|1946|1945.5|1944|1943.5|3621
1749716400000|2025-06-12 08:20:00|1946|1945.5|1948.5|1948|1948.5|1948|1946|1945.5|5928
1749716700000|2025-06-12 08:25:00|1948|1947.5|1945.5|1945|1948|1947.5|1945.5|1945|9803
1749717000000|2025-06-12 08:30:00|1945|1944.5|1946.5|1946|1946.5|1946|1944.5|1944|2757
1749717300000|2025-06-12 08:35:00|1947|1945.5|1947|1946.5|1948|1947.5|1947|1945.5|4413
1749717600000|2025-06-12 08:40:00|1947.5|1947|1947|1946.5|1948.5|1947.5|1946.5|1946|5517
1749717900000|2025-06-12 08:45:00|1947.5|1947|1948|1947.5|1948.5|1948|1947.5|1947|4052
1749718200000|2025-06-12 08:50:00|1948.5|1948|1946.5|1946|1949.5|1948.5|1946|1945.5|5746
1749718500000|2025-06-12 08:55:00|1947|1946.5|1946|1945.5|1948.5|1948|1946|1945.5|4949
1749718800000|2025-06-12 09:00:00|1945.5|1945|1947|1946.5|1947|1946.5|1945|1944.5|2951
1749719100000|2025-06-12 09:05:00|1946.5|1946|1948|1947.5|1948|1947.5|1946.5|1946|5216
1749719400000|2025-06-12 09:10:00|1948.5|1947|1948|1947.5|1949|1948.5|1948|1947|5651
1749719700000|2025-06-12 09:15:00|1948.5|1948|1947.5|1947|1948.5|1948|1947.5|1946.5|3008
1749720000000|2025-06-12 09:20:00|1947|1946.5|1946.5|1946|1948|1947.5|1946.5|1946|3578
1749720300000|2025-06-12 09:25:00|1946|1945.5|1947|1946.5|1947|1946.5|1946|1945.5|5456
1749720600000|2025-06-12 09:30:00|1947.5|1947|1946.5|1945.5|1947.5|1947|1946|1945.5|2231
1749720900000|2025-06-12 09:35:00|1946|1946|1946|1945.5|1946.5|1946|1945|1944.5|4585
1749721200000|2025-06-12 09:40:00|1945.5|1945|1945|1944.5|1946.5|1946|1945|1944.5|1593
1749721500000|2025-06-12 09:45:00|1945.5|1944|1945|1944.5|1945.5|1944.5|1943.5|1943|4020
1749721800000|2025-06-12 09:50:00|1945.5|1944|1945.5|1945|1946.5|1945.5|1945.5|1944|2611
1749722100000|2025-06-12 09:55:00|1946|1945.5|1945|1944.5|1946|1945.5|1945|1944.5|2664
1749722400000|2025-06-12 10:00:00|1945.5|1945|1946.5|1946|1947|1946.5|1945.5|1945|1018
1749722700000|2025-06-12 10:05:00|1947.5|1947|1947|1946.5|1947.5|1947|1947|1946.5|308
1749723000000|2025-06-12 10:10:00|1946.5|1946|1947|1946.5|1947|1946.5|1945.5|1945|1493
1749723300000|2025-06-12 10:15:00|1947.5|1947|1947.5|1947|1947.5|1947|1947|1947|808
1749723600000|2025-06-12 10:20:00|1947|1946.5|1946|1945.5|1947|1947|1946|1945.5|4843
1749723900000|2025-06-12 10:25:00|1946.5|1946|1947|1946.5|1947|1946.5|1946|1945.5|4986
1749724200000|2025-06-12 10:30:00|||||||||201
1749724500000|2025-06-12 10:35:00|1947.5|1947|1948|1947.5|1948.5|1948|1947.5|1947|4022
1749724800000|2025-06-12 10:40:00|1947.5|1947|1947|1946.5|1948|1947|1947|1946.5|1779
1749725100000|2025-06-12 10:45:00|1947.5|1947|1947|1946.5|1948|1947.5|1946.5|1946|3400
1749725400000|2025-06-12 10:50:00|1947.5|1947|1948.5|1948|1948.5|1948|1947.5|1947|4335
1749725700000|2025-06-12 10:55:00|1949|1947.5|1948|1947.5|1949|1947.5|1948|1947.5|2354
1749726000000|2025-06-12 11:00:00|1948.5|1948|1949|1948.5|1949|1948.5|1948.5|1948|241
1749726300000|2025-06-12 11:05:00|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|2127
1749726600000|2025-06-12 11:10:00|1950|1949.5|1948.5|1948|1950.5|1949.5|1948.5|1948|4642
1749726900000|2025-06-12 11:15:00|1948|1947.5|1949.5|1949|1949.5|1949|1948|1947.5|3201
1749727200000|2025-06-12 11:20:00|1950|1948.5|1949|1948.5|1950|1949|1949|1948.5|3073
1749727500000|2025-06-12 11:25:00|1948.5|1948|1949|1948.5|1949.5|1949|1948.5|1948|790
1749727800000|2025-06-12 11:30:00|1948.5|1948|1949|1948.5|1949.5|1949|1948.5|1948|1773
1749728100000|2025-06-12 11:35:00|1949.5|1949|1949|1948.5|1949.5|1949|1949|1948|4136
1749728400000|2025-06-12 11:40:00|1949.5|1949|1950|1949.5|1950|1949.5|1949|1949|714
1749728700000|2025-06-12 11:45:00|1950.5|1950|1950.5|1950|1950.5|1950|1950|1949.5|1071
1749729000000|2025-06-12 11:50:00|1951|1950.5|1952|1951.5|1952|1951.5|1951|1950.5|935
1749729300000|2025-06-12 11:55:00|1951.5|1951|1950.5|1950|1952|1951|1950.5|1950|1962
1749729600000|2025-06-12 12:00:00|1951|1950.5|1951.5|1951|1951.5|1951|1951|1950.5|933
1749729900000|2025-06-12 12:05:00|||||||||712
1749730200000|2025-06-12 12:10:00|||||||||850
1749730500000|2025-06-12 12:15:00|1951|1950.5|1951|1950.5|1951|1950.5|1951|1950.5|487
1749730800000|2025-06-12 12:20:00|||||||||1493
1749731100000|2025-06-12 12:25:00|||||||||482
1749731400000|2025-06-12 12:30:00|1951.5|1951|1952|1951.5|1952|1951.5|1950.5|1950|9862
1749731700000|2025-06-12 12:35:00|1951.5|1951|1951.5|1951|1951.5|1951|1951|1950.5|712
1749732000000|2025-06-12 12:40:00|1951|1950.5|1952|1951.5|1952.5|1951.5|1950.5|1950|1173
1749732300000|2025-06-12 12:45:00|1951.5|1951|1950|1949.5|1951.5|1951|1950|1949.5|2983
1749732600000|2025-06-12 12:50:00|1950.5|1950|1951|1950.5|1951|1950.5|1950|1949.5|2594
1749732900000|2025-06-12 12:55:00|||||||||1356
1749733200000|2025-06-12 13:00:00|1950.5|1950|1951|1950.5|1951.5|1951|1950.5|1950|4798
1749733500000|2025-06-12 13:05:00|1951.5|1951|1949.5|1949|1951.5|1951|1949|1948.5|4786
1749733800000|2025-06-12 13:10:00|1949|1948.5|1950|1949.5|1950|1949.5|1948.5|1948|4357
1749734100000|2025-06-12 13:15:00|||||||||177
1749734400000|2025-06-12 13:20:00|1949.5|1949|1950|1949|1950|1949.5|1949|1948.5|4616
1749734700000|2025-06-12 13:25:00|1949.5|1949.5|1949.5|1949|1950|1949.5|1948.5|1948|2268
1749735000000|2025-06-12 13:30:00|1950|1949.5|1951.5|1951|1951.5|1951|1949|1948.5|3535
1749735300000|2025-06-12 13:35:00|1952|1951.5|1952|1951.5|1953.5|1953|1952|1951.5|6369
1749735600000|2025-06-12 13:40:00|1952.5|1952|1954.5|1954|1955|1954.5|1952.5|1952|3888
1749735900000|2025-06-12 13:45:00|1955|1954.5|1954|1953.5|1955.5|1955|1953.5|1953|835
1749736200000|2025-06-12 13:50:00|1953.5|1953|1955.5|1955|1955.5|1955|1953.5|1953|4453
1749736500000|2025-06-12 13:55:00|1956|1955.5|1957.5|1957|1958|1957.5|1956|1955.5|4812
1749736800000|2025-06-12 14:00:00|1957|1956.5|1956.5|1956|1957|1956.5|1956.5|1956|5643
1749737100000|2025-06-12 14:05:00|1957|1956.5|1957|1956.5|1957|1956.5|1955.5|1955|4421
1749737400000|2025-06-12 14:10:00|1956|1955.5|1956|1955.5|1956|1955.5|1955|1954.5|2966
1749737700000|2025-06-12 14:15:00|1955.5|1955|1955.5|1955|1955.5|1955|1953|1952.5|6585
1749738000000|2025-06-12 14:20:00|1956|1955.5|1955.5|1955|1956|1955.5|1954|1953.5|7761
1749738300000|2025-06-12 14:25:00|1956|1955.5|1957.5|1957|1957.5|1957|1956|1955.5|1912
1749738600000|2025-06-12 14:30:00|1957|1956.5|1957.5|1957|1957.5|1957|1957|1956.5|3349
1749738900000|2025-06-12 14:35:00|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|2162
1749739200000|2025-06-12 14:40:00|1957.5|1957|1959.5|1959|1959.5|1959|1957.5|1957|7736
1749739500000|2025-06-12 14:45:00|1960|1959.5|1959.5|1959|1960|1959.5|1959.5|1959|5072
1749739800000|2025-06-12 14:50:00|1960|1959.5|1959.5|1959|1960.5|1960|1959.5|1959|7132
1749740100000|2025-06-12 14:55:00|1960|1959.5|1961.5|1961|1961.5|1961|1960|1959.5|4871
1749740400000|2025-06-12 15:00:00|1962|1961.5|1962.5|1962|1963.5|1963|1962|1961.5|9976
1749740700000|2025-06-12 15:05:00|1963|1962.5|1963|1962.5|1963.5|1963|1963|1962.5|5561
1749741000000|2025-06-12 15:10:00|1962.5|1962|1963.5|1963|1963.5|1963|1962.5|1962|4490
1749741300000|2025-06-12 15:15:00|1964|1963.5|1963|1962.5|1964|1963.5|1963|1962.5|3846
1749741600000|2025-06-12 15:20:00|1962.5|1962|1962.5|1962|1963|1962.5|1962.5|1962|8513
1749741900000|2025-06-12 15:25:00|1963|1962.5|1961|1960.5|1963|1962.5|1961|1960.5|9797
1749711600000|2025-06-12 07:00:00|1936.5|1935.5|1936.5|1935.5|1940|1938|1931|1930.5|15765
1749711900000|2025-06-12 07:05:00|1936|1934.5|1942.5|1941.5|1943.5|1943|1934.5|1934|7091
1749712200000|2025-06-12 07:10:00|1941.5|1942|1938|1937|1941.5|1942|1937.5|1937|4173
1749712500000|2025-06-12 07:15:00|1938.5|1937.5|1937|1936.5|1939.5|1938.5|1935.5|1935|3754
1749712800000|2025-06-12 07:20:00|1937.5|1937|1939|1938.5|1941|1940.5|1937.5|1936.5|5612
1749713100000|2025-06-12 07:25:00|1939.5|1939|1939.5|1939|1941|1940|1939|1938.5|2719
1749713400000|2025-06-12 07:30:00|1939|1938.5|1937|1936|1940.5|1939.5|1936.5|1936|1226
1749713700000|2025-06-12 07:35:00|1937.5|1936.5|1935.5|1935|1938|1937|1935.5|1935|2565
1749714000000|2025-06-12 07:40:00|1935|1934.5|1936|1935.5|1937|1936|1935|1934.5|2189
1749714300000|2025-06-12 07:45:00|1936.5|1936|1935|1934.5|1937|1936.5|1935|1934.5|3358
1749714600000|2025-06-12 07:50:00|1935.5|1935|1936.5|1935.5|1937.5|1936.5|1934.5|1934|7519
1749714900000|2025-06-12 07:55:00|1936|1936|1936|1935.5|1936.5|1936|1936|1935.5|2573
1749715200000|2025-06-12 08:00:00|1936.5|1936|1938|1937.5|1939.5|1939|1936|1935.5|4327
1749715500000|2025-06-12 08:05:00|1938.5|1938|1939.5|1939|1939.5|1939|1938.5|1938|3466
1749715800000|2025-06-12 08:10:00|1939|1938.5|1945|1944|1945|1944|1939|1938.5|6097
1749716100000|2025-06-12 08:15:00|1944.5|1944.5|1945.5|1945|1946|1945.5|1944|1943.5|3621
1749716400000|2025-06-12 08:20:00|1946|1945.5|1948.5|1948|1948.5|1948|1946|1945.5|5928
1749716700000|2025-06-12 08:25:00|1948|1947.5|1945.5|1945|1948|1947.5|1945.5|1945|9803
1749717000000|2025-06-12 08:30:00|1945|1944.5|1946.5|1946|1946.5|1946|1944.5|1944|2757
1749717300000|2025-06-12 08:35:00|1947|1945.5|1947|1946.5|1948|1947.5|1947|1945.5|4413
1749717600000|2025-06-12 08:40:00|1947.5|1947|1947|1946.5|1948.5|1947.5|1946.5|1946|5517
1749717900000|2025-06-12 08:45:00|1947.5|1947|1948|1947.5|1948.5|1948|1947.5|1947|4052
1749718200000|2025-06-12 08:50:00|1948.5|1948|1946.5|1946|1949.5|1948.5|1946|1945.5|5746
1749718500000|2025-06-12 08:55:00|1947|1946.5|1946|1945.5|1948.5|1948|1946|1945.5|4949
1749718800000|2025-06-12 09:00:00|1945.5|1945|1947|1946.5|1947|1946.5|1945|1944.5|2951
1749719100000|2025-06-12 09:05:00|1946.5|1946|1948|1947.5|1948|1947.5|1946.5|1946|5216
1749719400000|2025-06-12 09:10:00|1948.5|1947|1948|1947.5|1949|1948.5|1948|1947|5651
1749719700000|2025-06-12 09:15:00|1948.5|1948|1947.5|1947|1948.5|1948|1947.5|1946.5|3008
1749720000000|2025-06-12 09:20:00|1947|1946.5|1946.5|1946|1948|1947.5|1946.5|1946|3578
1749720300000|2025-06-12 09:25:00|1946|1945.5|1947|1946.5|1947|1946.5|1946|1945.5|5456
1749720600000|2025-06-12 09:30:00|1947.5|1947|1946.5|1945.5|1947.5|1947|1946|1945.5|2231
1749720900000|2025-06-12 09:35:00|1946|1946|1946|1945.5|1946.5|1946|1945|1944.5|4585
1749721200000|2025-06-12 09:40:00|1945.5|1945|1945|1944.5|1946.5|1946|1945|1944.5|1593
1749721500000|2025-06-12 09:45:00|1945.5|1944|1945|1944.5|1945.5|1944.5|1943.5|1943|4020
1749721800000|2025-06-12 09:50:00|1945.5|1944|1945.5|1945|1946.5|1945.5|1945.5|1944|2611
1749722100000|2025-06-12 09:55:00|1946|1945.5|1945|1944.5|1946|1945.5|1945|1944.5|2664
1749722400000|2025-06-12 10:00:00|1945.5|1945|1946.5|1946|1947|1946.5|1945.5|1945|1018
1749722700000|2025-06-12 10:05:00|1947.5|1947|1947|1946.5|1947.5|1947|1947|1946.5|308
1749723000000|2025-06-12 10:10:00|1946.5|1946|1947|1946.5|1947|1946.5|1945.5|1945|1493
1749723300000|2025-06-12 10:15:00|1947.5|1947|1947.5|1947|1947.5|1947|1947|1947|808
1749723600000|2025-06-12 10:20:00|1947|1946.5|1946|1945.5|1947|1947|1946|1945.5|4843
1749723900000|2025-06-12 10:25:00|1946.5|1946|1947|1946.5|1947|1946.5|1946|1945.5|4986
1749724200000|2025-06-12 10:30:00|||||||||201
1749724500000|2025-06-12 10:35:00|1947.5|1947|1948|1947.5|1948.5|1948|1947.5|1947|4022
1749724800000|2025-06-12 10:40:00|1947.5|1947|1947|1946.5|1948|1947|1947|1946.5|1779
1749725100000|2025-06-12 10:45:00|1947.5|1947|1947|1946.5|1948|1947.5|1946.5|1946|3400
1749725400000|2025-06-12 10:50:00|1947.5|1947|1948.5|1948|1948.5|1948|1947.5|1947|4335
1749725700000|2025-06-12 10:55:00|1949|1947.5|1948|1947.5|1949|1947.5|1948|1947.5|2354
1749726000000|2025-06-12 11:00:00|1948.5|1948|1949|1948.5|1949|1948.5|1948.5|1948|241
1749726300000|2025-06-12 11:05:00|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|2127
1749726600000|2025-06-12 11:10:00|1950|1949.5|1948.5|1948|1950.5|1949.5|1948.5|1948|4642
1749726900000|2025-06-12 11:15:00|1948|1947.5|1949.5|1949|1949.5|1949|1948|1947.5|3201
1749727200000|2025-06-12 11:20:00|1950|1948.5|1949|1948.5|1950|1949|1949|1948.5|3073
1749727500000|2025-06-12 11:25:00|1948.5|1948|1949|1948.5|1949.5|1949|1948.5|1948|790
1749727800000|2025-06-12 11:30:00|1948.5|1948|1949|1948.5|1949.5|1949|1948.5|1948|1773
1749728100000|2025-06-12 11:35:00|1949.5|1949|1949|1948.5|1949.5|1949|1949|1948|4136
1749728400000|2025-06-12 11:40:00|1949.5|1949|1950|1949.5|1950|1949.5|1949|1949|714
1749728700000|2025-06-12 11:45:00|1950.5|1950|1950.5|1950|1950.5|1950|1950|1949.5|1071
1749729000000|2025-06-12 11:50:00|1951|1950.5|1952|1951.5|1952|1951.5|1951|1950.5|935
1749729300000|2025-06-12 11:55:00|1951.5|1951|1950.5|1950|1952|1951|1950.5|1950|1962
1749729600000|2025-06-12 12:00:00|1951|1950.5|1951.5|1951|1951.5|1951|1951|1950.5|933
1749729900000|2025-06-12 12:05:00|||||||||712
1749730200000|2025-06-12 12:10:00|||||||||850
1749730500000|2025-06-12 12:15:00|1951|1950.5|1951|1950.5|1951|1950.5|1951|1950.5|487
1749730800000|2025-06-12 12:20:00|||||||||1493
1749731100000|2025-06-12 12:25:00|||||||||482
1749731400000|2025-06-12 12:30:00|1951.5|1951|1952|1951.5|1952|1951.5|1950.5|1950|9862
1749731700000|2025-06-12 12:35:00|1951.5|1951|1951.5|1951|1951.5|1951|1951|1950.5|712
1749732000000|2025-06-12 12:40:00|1951|1950.5|1952|1951.5|1952.5|1951.5|1950.5|1950|1173
1749732300000|2025-06-12 12:45:00|1951.5|1951|1950|1949.5|1951.5|1951|1950|1949.5|2983
1749732600000|2025-06-12 12:50:00|1950.5|1950|1951|1950.5|1951|1950.5|1950|1949.5|2594
1749732900000|2025-06-12 12:55:00|||||||||1356
1749733200000|2025-06-12 13:00:00|1950.5|1950|1951|1950.5|1951.5|1951|1950.5|1950|4798
1749733500000|2025-06-12 13:05:00|1951.5|1951|1949.5|1949|1951.5|1951|1949|1948.5|4786
1749733800000|2025-06-12 13:10:00|1949|1948.5|1950|1949.5|1950|1949.5|1948.5|1948|4357
1749734100000|2025-06-12 13:15:00|||||||||177
1749734400000|2025-06-12 13:20:00|1949.5|1949|1950|1949|1950|1949.5|1949|1948.5|4616
1749734700000|2025-06-12 13:25:00|1949.5|1949.5|1949.5|1949|1950|1949.5|1948.5|1948|2268
1749735000000|2025-06-12 13:30:00|1950|1949.5|1951.5|1951|1951.5|1951|1949|1948.5|3535
1749735300000|2025-06-12 13:35:00|1952|1951.5|1952|1951.5|1953.5|1953|1952|1951.5|6369
1749735600000|2025-06-12 13:40:00|1952.5|1952|1954.5|1954|1955|1954.5|1952.5|1952|3888
1749735900000|2025-06-12 13:45:00|1955|1954.5|1954|1953.5|1955.5|1955|1953.5|1953|835
1749736200000|2025-06-12 13:50:00|1953.5|1953|1955.5|1955|1955.5|1955|1953.5|1953|4453
1749736500000|2025-06-12 13:55:00|1956|1955.5|1957.5|1957|1958|1957.5|1956|1955.5|4812
1749736800000|2025-06-12 14:00:00|1957|1956.5|1956.5|1956|1957|1956.5|1956.5|1956|5643
1749737100000|2025-06-12 14:05:00|1957|1956.5|1957|1956.5|1957|1956.5|1955.5|1955|4421
1749737400000|2025-06-12 14:10:00|1956|1955.5|1956|1955.5|1956|1955.5|1955|1954.5|2966
1749737700000|2025-06-12 14:15:00|1955.5|1955|1955.5|1955|1955.5|1955|1953|1952.5|6585
1749738000000|2025-06-12 14:20:00|1956|1955.5|1955.5|1955|1956|1955.5|1954|1953.5|7761
1749738300000|2025-06-12 14:25:00|1956|1955.5|1957.5|1957|1957.5|1957|1956|1955.5|1912
1749738600000|2025-06-12 14:30:00|1957|1956.5|1957.5|1957|1957.5|1957|1957|1956.5|3349
1749738900000|2025-06-12 14:35:00|1958|1957.5|1958|1957.5|1958|1957.5|1958|1957.5|2162
1749739200000|2025-06-12 14:40:00|1957.5|1957|1959.5|1959|1959.5|1959|1957.5|1957|7736
1749739500000|2025-06-12 14:45:00|1960|1959.5|1959.5|1959|1960|1959.5|1959.5|1959|5072
1749739800000|2025-06-12 14:50:00|1960|1959.5|1959.5|1959|1960.5|1960|1959.5|1959|7132
1749740100000|2025-06-12 14:55:00|1960|1959.5|1961.5|1961|1961.5|1961|1960|1959.5|4871
1749740400000|2025-06-12 15:00:00|1962|1961.5|1962.5|1962|1963.5|1963|1962|1961.5|9976
1749740700000|2025-06-12 15:05:00|1963|1962.5|1963|1962.5|1963.5|1963|1963|1962.5|5561
1749741000000|2025-06-12 15:10:00|1962.5|1962|1963.5|1963|1963.5|1963|1962.5|1962|4490
1749741300000|2025-06-12 15:15:00|1964|1963.5|1963|1962.5|1964|1963.5|1963|1962.5|3846
1749741600000|2025-06-12 15:20:00|1962.5|1962|1962.5|1962|1963|1962.5|1962.5|1962|8513
1749741900000|2025-06-12 15:25:00|1963|1962.5|1961|1960.5|1963|1962.5|1961|1960.5|9797
1749798000000|2025-06-13 07:00:00|1964.5|1964|1970.5|1969.5|1971.5|1971|1963|1962.5|13724
1749798300000|2025-06-13 07:05:00|1969.5|1969|1970.5|1969.5|1971.5|1971|1966|1965.5|30673
1749798600000|2025-06-13 07:10:00|1971.5|1970|1967|1966.5|1971.5|1971|1966.5|1965.5|6982
1749798900000|2025-06-13 07:15:00|1966.5|1966|1965|1964.5|1966.5|1966|1961.5|1961|4376
1749799200000|2025-06-13 07:20:00|1965.5|1965|1968|1967|1969|1968.5|1964.5|1964|4649
1749799500000|2025-06-13 07:25:00|1967.5|1966.5|1967.5|1967|1970.5|1969.5|1967|1966.5|3099
1749799800000|2025-06-13 07:30:00|1968|1968.5|1967|1966|1969.5|1968.5|1967|1966|4196
1749800100000|2025-06-13 07:35:00|1966.5|1966.5|1966.5|1966|1969.5|1969|1965|1964|2096
1749800400000|2025-06-13 07:40:00|1966|1965.5|1967.5|1967|1967.5|1967|1966|1965.5|1407
1749800700000|2025-06-13 07:45:00|1965.5|1965|1970.5|1970|1971|1970.5|1965.5|1965|5831
1749801000000|2025-06-13 07:50:00|1970|1969.5|1971|1970.5|1971|1970.5|1969|1968.5|3634
1749801300000|2025-06-13 07:55:00|1971.5|1971|1971|1970|1975|1974.5|1970.5|1970|14065
1749801600000|2025-06-13 08:00:00|1971.5|1970.5|1970.5|1969.5|1972|1971.5|1970.5|1969.5|2519
1749801900000|2025-06-13 08:05:00|1970|1970|1973.5|1972.5|1973.5|1972.5|1970|1970|5545
1749802200000|2025-06-13 08:10:00|1973|1972|1974|1973.5|1974.5|1973.5|1972.5|1972|5268
1749802500000|2025-06-13 08:15:00|1974.5|1974|1974|1973.5|1975.5|1975|1972.5|1972|7206
1749802800000|2025-06-13 08:20:00|1975|1974|1975|1974.5|1975.5|1975|1974.5|1973.5|6564
1749803100000|2025-06-13 08:25:00|1974.5|1974|1974.5|1974|1975|1974.5|1973|1972.5|6427
1749803400000|2025-06-13 08:30:00|1974|1973.5|1976|1975.5|1976|1975.5|1974|1973.5|2051
1749803700000|2025-06-13 08:35:00|1976.5|1976|1978|1977.5|1978|1977.5|1976.5|1976|6032
1749804000000|2025-06-13 08:40:00|1977.5|1977|1979.5|1979|1980|1979|1976.5|1976|7321
1749804300000|2025-06-13 08:45:00|1979|1978.5|1979|1978.5|1979.5|1979|1978.5|1978|6714
1749804600000|2025-06-13 08:50:00|1979.5|1979|1980|1979|1981.5|1980.5|1979|1978.5|8055
1749804900000|2025-06-13 08:55:00|1979.5|1978.5|1979.5|1978.5|1980|1979.5|1978.5|1978|8105
1749805200000|2025-06-13 09:00:00|1980|1979|1982|1981.5|1982|1981.5|1980|1979|8807
1749805500000|2025-06-13 09:05:00|1982.5|1982|1983|1982.5|1983|1982.5|1981.5|1981|7652
1749805800000|2025-06-13 09:10:00|1983.5|1982|1985.5|1985|1986.5|1986|1983.5|1982|11168
1749806100000|2025-06-13 09:15:00|1985|1984.5|1982.5|1982|1985.5|1985|1982|1981.5|9774
1749806400000|2025-06-13 09:20:00|1982|1981.5|1982.5|1981.5|1982.5|1982|1981|1980.5|6279
1749806700000|2025-06-13 09:25:00|1982|1982|1983.5|1983|1984|1983.5|1982|1981.5|3511
1749807000000|2025-06-13 09:30:00|1984.5|1984|1987|1986.5|1987.5|1986.5|1984.5|1984|7587
1749807300000|2025-06-13 09:35:00|1986.5|1986|1986|1985.5|1987.5|1987|1986|1985.5|7802
1749807600000|2025-06-13 09:40:00|1986.5|1986|1988|1987|1988|1987.5|1986.5|1986|4084
1749807900000|2025-06-13 09:45:00|1987.5|1987.5|1987|1986.5|1988.5|1988|1987|1986.5|3210
1749808200000|2025-06-13 09:50:00|1987.5|1987|1988.5|1987.5|1988.5|1988|1987|1986.5|2067
1749808500000|2025-06-13 09:55:00|1988|1988|1987.5|1987|1988.5|1988|1987|1986.5|13583
1749808800000|2025-06-13 10:00:00|1987|1986.5|1988.5|1988|1989|1988.5|1987|1986.5|8923
1749809100000|2025-06-13 10:05:00|1989|1988.5|1989|1988.5|1990|1989.5|1989|1988.5|10846
1749809400000|2025-06-13 10:10:00|1989.5|1989|1990|1989.5|1990.5|1990|1989.5|1989|3975
1749809700000|2025-06-13 10:15:00|1989.5|1989|1989|1988|1990|1989.5|1985.5|1985|11309
1749810000000|2025-06-13 10:20:00|1988.5|1987.5|1985|1984|1988.5|1987.5|1984.5|1984|8028
1749810300000|2025-06-13 10:25:00|1985.5|1984.5|1984.5|1984|1985.5|1985|1984|1983.5|3955
1749810600000|2025-06-13 10:30:00|1984|1983.5|1983.5|1983|1984|1983.5|1982.5|1982|2218
1749810900000|2025-06-13 10:35:00|1983|1982.5|1981.5|1980.5|1983|1982.5|1981|1980.5|4830
1749811200000|2025-06-13 10:40:00|1981|1981|1982|1981.5|1982.5|1982|1981|1980.5|2162
1749811500000|2025-06-13 10:45:00|1982.5|1982|1983|1982.5|1983|1982.5|1982.5|1981.5|2524
1749811800000|2025-06-13 10:50:00|1983.5|1983|1984.5|1984|1984.5|1984|1983|1982.5|1551
1749812100000|2025-06-13 10:55:00|1985|1984.5|1984.5|1984|1985|1984.5|1984.5|1984|5391
1749812400000|2025-06-13 11:00:00|1985|1983|1984|1983.5|1985|1983.5|1982.5|1982|5328
1749812700000|2025-06-13 11:05:00|1984.5|1984|1984.5|1984|1985|1984.5|1983.5|1983|11034
1749813000000|2025-06-13 11:10:00|1985|1984.5|1984.5|1984|1986|1985.5|1984.5|1984|2547
1749813300000|2025-06-13 11:15:00|1985|1984.5|1987|1986.5|1987|1986.5|1985|1984.5|1594
1749813600000|2025-06-13 11:20:00|1988|1987|1988.5|1988|1989|1988.5|1988|1987|6231
1749813900000|2025-06-13 11:25:00|1989|1988.5|1988|1987.5|1989|1988.5|1987|1986.5|3889
1749814200000|2025-06-13 11:30:00|1988.5|1988|1989.5|1989|1990|1989.5|1987.5|1987|4694
1749814500000|2025-06-13 11:35:00|1989|1988.5|1991|1990.5|1991.5|1991|1988.5|1988|12254
1749814800000|2025-06-13 11:40:00|1991.5|1991|1991|1990.5|1992|1991.5|1991|1990.5|7494
1749815100000|2025-06-13 11:45:00|1991.5|1991|1992|1991.5|1992|1991.5|1991.5|1991|1847
1749815400000|2025-06-13 11:50:00|1992.5|1992|1988.5|1988|1992.5|1992|1988|1987.5|6268
1749815700000|2025-06-13 11:55:00|1989|1988.5|1988|1987.5|1989|1988.5|1987|1986.5|3298
1749816000000|2025-06-13 12:00:00|1988.5|1987|1988.5|1988|1988.5|1988|1987|1986.5|2101
1749816300000|2025-06-13 12:05:00|1989|1988.5|1988.5|1988|1989.5|1989|1988|1987.5|2613
1749816600000|2025-06-13 12:10:00|1989|1988.5|1988.5|1988|1989.5|1989|1988|1987.5|6171
1749816900000|2025-06-13 12:15:00|1989|1987.5|1989|1988.5|1989|1988.5|1988|1987.5|1456
1749817200000|2025-06-13 12:20:00|1989.5|1989|1988.5|1988|1989.5|1989|1988|1987.5|5467
1749817500000|2025-06-13 12:25:00|1989|1988.5|1991|1990.5|1991|1990.5|1988.5|1988|1908
1749817800000|2025-06-13 12:30:00|1990.5|1990|1989.5|1989|1990.5|1990|1988|1987.5|3186
1749818100000|2025-06-13 12:35:00|1989|1988.5|1988.5|1988|1989.5|1989|1988|1987.5|4070
1749818400000|2025-06-13 12:40:00|1989|1988.5|1988.5|1988|1989|1988.5|1988.5|1987.5|2308
1749818700000|2025-06-13 12:45:00|1988|1987.5|1988|1987.5|1988|1987.5|1987|1986.5|4132
1749819000000|2025-06-13 12:50:00|1987.5|1987|1987|1986.5|1988|1987.5|1986.5|1986|1002
1749819300000|2025-06-13 12:55:00|1986.5|1986|1988|1987.5|1988|1987.5|1986.5|1986|3005
1749819600000|2025-06-13 13:00:00|1988.5|1988|1988.5|1988|1989|1988|1988|1987.5|4238
1749819900000|2025-06-13 13:05:00|1988|1987.5|1989|1988.5|1989.5|1989|1988|1987.5|3843
1749820200000|2025-06-13 13:10:00|1988.5|1988|1989|1988|1989|1988.5|1988.5|1988|2083
1749820500000|2025-06-13 13:15:00|1988.5|1988.5|1989|1988.5|1989.5|1989|1988|1987.5|5114
1749820800000|2025-06-13 13:20:00|1988.5|1988|1988.5|1988|1988.5|1988|1987.5|1987|2630
1749821100000|2025-06-13 13:25:00|1988|1987.5|1989.5|1989|1990|1989.5|1988|1987.5|3049
1749821400000|2025-06-13 13:30:00|1990|1989.5|1990.5|1989.5|1992|1991|1990|1989|5335
1749821700000|2025-06-13 13:35:00|1990|1990|1992|1991.5|1992.5|1992|1989|1988.5|6300
1749822000000|2025-06-13 13:40:00|1992.5|1992|1988.5|1988|1992.5|1992|1988|1987.5|3372
1749822300000|2025-06-13 13:45:00|1989|1988.5|1988.5|1987.5|1990.5|1989.5|1988|1987.5|7239
1749822600000|2025-06-13 13:50:00|1989|1988|1990.5|1990|1991|1990.5|1989|1987.5|3573
1749822900000|2025-06-13 13:55:00|1990|1989.5|1990|1989.5|1990.5|1990|1989.5|1989|2808
1749823200000|2025-06-13 14:00:00|1989.5|1989|1988.5|1987.5|1990|1989|1987|1986.5|5628
1749823500000|2025-06-13 14:05:00|1988|1988|1990|1989.5|1990.5|1990|1988|1987.5|6259
1749823800000|2025-06-13 14:10:00|1990.5|1990|1992|1991|1992|1991.5|1990.5|1990|4561
1749824100000|2025-06-13 14:15:00|1992.5|1991.5|1992|1991.5|1993|1992|1991.5|1991|6578
1749824400000|2025-06-13 14:20:00|1991.5|1991|1992|1991.5|1993|1992.5|1991.5|1991|5077
1749824700000|2025-06-13 14:25:00|1991.5|1991|1992.5|1992|1993|1992.5|1991.5|1991|3556
1749825000000|2025-06-13 14:30:00|1992|1991.5|1991|1990|1992|1991.5|1990.5|1990|5161
1749825300000|2025-06-13 14:35:00|1991.5|1990.5|1993|1992|1993|1992.5|1991.5|1990.5|6179
1749825600000|2025-06-13 14:40:00|1993.5|1992.5|1994|1993.5|1994.5|1993.5|1993|1992|2766
1749825900000|2025-06-13 14:45:00|1993.5|1993|1993|1992|1994|1993|1992.5|1992|11934
1749826200000|2025-06-13 14:50:00|1993.5|1992.5|1992.5|1992|1994|1993|1992|1991.5|5748
1749826500000|2025-06-13 14:55:00|1993|1992.5|1991.5|1991|1993|1992.5|1991.5|1991|2952
1749826800000|2025-06-13 15:00:00|1991|1990|1989.5|1989|1991|1990|1988.5|1988|5365
1749827100000|2025-06-13 15:05:00|1990|1989.5|1989.5|1989|1990|1989.5|1989.5|1989|1471
1749827400000|2025-06-13 15:10:00|1990|1989.5|1987|1986.5|1990|1989.5|1987|1986.5|11244
1749827700000|2025-06-13 15:15:00|1987.5|1987|1986.5|1986|1987.5|1987|1984.5|1984|5403
1749828000000|2025-06-13 15:20:00|1987|1986.5|1983.5|1983|1987|1986.5|1983.5|1983|7885
1749828300000|2025-06-13 15:25:00|1984|1983.5|1983|1982.5|1984|1983.5|1983|1982.5|12999
1750057200000|2025-06-16 07:00:00|1982.5|1980.5|1980.5|1980|1987|1985|1977|1976|8047
1750057500000|2025-06-16 07:05:00|1979.5|1979.5|1983|1982.5|1987.5|1987|1979.5|1978.5|5223
1750057800000|2025-06-16 07:10:00|1983.5|1983|1983|1982.5|1986|1985.5|1981|1980|8535
1750058100000|2025-06-16 07:15:00|1983.5|1983|1985|1984.5|1985|1984.5|1981.5|1980.5|2839
1750058400000|2025-06-16 07:20:00|1984.5|1983.5|1988.5|1987.5|1988.5|1988|1984.5|1983.5|7748
1750058700000|2025-06-16 07:25:00|1988|1988.5|1989.5|1989|1990|1989.5|1987|1986.5|6641
1750059000000|2025-06-16 07:30:00|1990|1989.5|1988|1987|1991|1990.5|1987.5|1986.5|3010
1750059300000|2025-06-16 07:35:00|1987.5|1986.5|1990.5|1990|1992|1991.5|1987.5|1986.5|5794
1750059600000|2025-06-16 07:40:00|1990|1989.5|1993.5|1993|1994.5|1993.5|1989.5|1989|6464
1750059900000|2025-06-16 07:45:00|1993|1992.5|1991.5|1990.5|1993.5|1993|1991.5|1990.5|3378
1750060200000|2025-06-16 07:50:00|1991|1991|1991.5|1990.5|1992|1991.5|1990.5|1990|3693
1750060500000|2025-06-16 07:55:00|1992|1991|1992|1991.5|1992.5|1992|1991|1990|4208
1750060800000|2025-06-16 08:00:00|1992.5|1992|1991|1990.5|1993.5|1993|1991|1990.5|2292
1750061100000|2025-06-16 08:05:00|1991.5|1990|1990.5|1990|1992.5|1991.5|1990.5|1990|2366
1750061400000|2025-06-16 08:10:00|1990|1989.5|1990.5|1989.5|1991.5|1991|1989|1988.5|3678
1750061700000|2025-06-16 08:15:00|1990|1990|1989.5|1989|1991|1990|1989.5|1989|4645
1750062000000|2025-06-16 08:20:00|1990|1988.5|1990|1989|1990|1989.5|1990|1988.5|2719
1750062300000|2025-06-16 08:25:00|1989.5|1988.5|1989|1988.5|1990|1989.5|1989|1988.5|4125
1750062600000|2025-06-16 08:30:00|1990|1989|1990.5|1990|1990.5|1990|1989.5|1989|2699
1750062900000|2025-06-16 08:35:00|1990|1989.5|1990.5|1990|1991|1990|1988.5|1988|4741
1750063200000|2025-06-16 08:40:00|1991|1989.5|1990|1989.5|1991|1990|1990|1989.5|2827
1750063500000|2025-06-16 08:45:00|1989.5|1989|1988|1987.5|1990|1989.5|1988|1987.5|2318
1750063800000|2025-06-16 08:50:00|1987.5|1987|1987|1986|1988.5|1987.5|1986.5|1986|2685
1750064100000|2025-06-16 08:55:00|1987.5|1986.5|1987.5|1987|1987.5|1987|1987|1986.5|2547
1750064400000|2025-06-16 09:00:00|1988|1986.5|1988.5|1988|1988.5|1988|1987|1986.5|3395
1750064700000|2025-06-16 09:05:00|1989|1988.5|1990.5|1990|1990.5|1990|1988.5|1988|2366
1750065000000|2025-06-16 09:10:00|1991|1990.5|1991|1990.5|1991|1990.5|1990.5|1989.5|900
1750065300000|2025-06-16 09:15:00|1991.5|1990|1990.5|1990|1991.5|1991|1990.5|1990|3477
1750065600000|2025-06-16 09:20:00|1990|1989.5|1990|1989|1991|1990.5|1990|1989|2526
1750065900000|2025-06-16 09:25:00|1989.5|1989.5|1990|1989.5|1991.5|1991|1989.5|1989|3558
1750066200000|2025-06-16 09:30:00|1990.5|1990|1991.5|1991|1991.5|1991|1990|1989|1021
1750066500000|2025-06-16 09:35:00|1993.5|1990.5|1993|1992.5|1993.5|1993|1992.5|1990.5|2620
1750066800000|2025-06-16 09:40:00|1994|1993|1993|1992|1994|1993.5|1992.5|1992|1670
1750067100000|2025-06-16 09:45:00|1993.5|1993|1995|1994.5|1995.5|1994.5|1993.5|1993|5081
1750067400000|2025-06-16 09:50:00|1995.5|1995|1995.5|1994.5|1996|1995|1995.5|1994.5|1414
1750067700000|2025-06-16 09:55:00|1995|1994|1993|1992.5|1995|1994|1993|1992.5|3139
1750068000000|2025-06-16 10:00:00|1993.5|1992|1996|1995|1996|1995|1993.5|1992|3222
1750068300000|2025-06-16 10:05:00|1995.5|1994|1995|1994|1995.5|1994|1994|1993.5|1329
1750068600000|2025-06-16 10:10:00|1996|1994.5|1995.5|1995|1996|1995|1995|1994.5|2888
1750068900000|2025-06-16 10:15:00|1995|1994.5|1995.5|1995|1995.5|1995|1995|1994.5|2121
1750069200000|2025-06-16 10:20:00|1995|1994.5|1995.5|1995|1995.5|1995|1995|1994.5|2676
1750069500000|2025-06-16 10:25:00|1995|1994.5|1996|1995|1996|1995.5|1995|1994.5|1812
1750069800000|2025-06-16 10:30:00|1995.5|1995.5|1997.5|1997|1997.5|1997|1995.5|1995|1339
1750070100000|2025-06-16 10:35:00|1998|1997.5|2002|2001|2002|2001|1997.5|1997|4796
1750070400000|2025-06-16 10:40:00|2003|2002|2003|2002|2003|2002|2002|2001|2558
1750070700000|2025-06-16 10:45:00|2002|2001|1999.5|1998.5|2002|2001|1999|1998|10653
1750071000000|2025-06-16 10:50:00|1999|1999|1998.5|1997.5|2000|1999.5|1998|1997.5|3229
1750071300000|2025-06-16 10:55:00|1998|1998|2000|1999|2000|1999|1998|1997.5|2923
1750071600000|2025-06-16 11:00:00|1999.5|1999.5|1996.5|1996|1999.5|1999.5|1996.5|1996|11716
1750071900000|2025-06-16 11:05:00|1996|1995.5|1997.5|1997|1998|1997|1996|1995.5|2801
1750072200000|2025-06-16 11:10:00|1997|1996.5|1998.5|1998|1998.5|1998|1996.5|1996|4360
1750072500000|2025-06-16 11:15:00|1998|1997.5|1999|1998.5|2001|2000|1998|1997.5|3560
1750072800000|2025-06-16 11:20:00|1999.5|1998|1999.5|1998.5|1999.5|1999|1999|1998|2043
1750073100000|2025-06-16 11:25:00|1999|1998|1997.5|1997|1999|1998|1997|1996.5|4717
1750073400000|2025-06-16 11:30:00|1997|1996.5|1995.5|1995|1997.5|1997|1995.5|1995|2408
1750073700000|2025-06-16 11:35:00|1996|1995.5|1996|1995.5|1996.5|1996|1996|1995.5|2543
1750074000000|2025-06-16 11:40:00|1996.5|1996|1997|1996.5|1997.5|1997|1996.5|1996|1765
1750074300000|2025-06-16 11:45:00|1997.5|1997|1996|1995|1997.5|1997|1995.5|1995|3205
1750074600000|2025-06-16 11:50:00|1995.5|1994.5|1997|1996.5|1997|1996.5|1995.5|1994.5|4055
1750074900000|2025-06-16 11:55:00|1996.5|1996|1996.5|1996|1997|1996.5|1996.5|1996|2631
1750075200000|2025-06-16 12:00:00|1996|1995.5|1994|1993|1996|1995.5|1993|1992.5|4171
1750075500000|2025-06-16 12:05:00|1993.5|1993.5|1994.5|1993.5|1995|1994.5|1993.5|1993|3710
1750075800000|2025-06-16 12:10:00|1995|1994|1996|1995|1996.5|1996|1995|1993.5|2656
1750076100000|2025-06-16 12:15:00|1995.5|1995.5|1996|1995.5|1996.5|1996|1995.5|1995|1090
1750076400000|2025-06-16 12:20:00|1996.5|1996|1996.5|1996|1997|1996|1996|1995.5|2492
1750076700000|2025-06-16 12:25:00|1995.5|1995|1995.5|1994.5|1995.5|1995|1994.5|1994|6118
1750077000000|2025-06-16 12:30:00|1996|1995|1996|1995.5|1996|1995.5|1995.5|1995|4769
1750077300000|2025-06-16 12:35:00|1996.5|1996|1998.5|1997.5|1998.5|1998|1996.5|1996|2773
1750077600000|2025-06-16 12:40:00|1998|1997|1997|1996.5|1998.5|1997|1997|1996.5|1423
1750077900000|2025-06-16 12:45:00|1996|1995.5|1995.5|1995|1997|1996.5|1995.5|1995|3579
1750078200000|2025-06-16 12:50:00|1996|1995.5|1996.5|1996|1997|1996|1995.5|1995|2397
1750078500000|2025-06-16 12:55:00|1996|1995.5|1996|1995.5|1996.5|1996|1996|1995|2399
1750078800000|2025-06-16 13:00:00|1995.5|1995|1995.5|1994.5|1996.5|1996|1995|1994.5|209
1750079100000|2025-06-16 13:05:00|1995|1995|1994|1993.5|1995|1995|1994|1993.5|1087
1750079400000|2025-06-16 13:10:00|1993.5|1993|1993|1992.5|1994|1993|1993|1992.5|4052
1750079700000|2025-06-16 13:15:00|1992|1991.5|1990.5|1990|1992|1991.5|1989.5|1989|4542
1750080000000|2025-06-16 13:20:00|1991|1989.5|1990|1989.5|1991|1990.5|1990|1989|5765
1750080300000|2025-06-16 13:25:00|1989.5|1989|1988.5|1988|1990|1989.5|1987.5|1986.5|9953
1750080600000|2025-06-16 13:30:00|1989|1988.5|1989.5|1989|1991.5|1991|1988|1987.5|16168
1750080900000|2025-06-16 13:35:00|1990|1989.5|1989|1988|1991|1990|1988.5|1988|8205
1750081200000|2025-06-16 13:40:00|1988.5|1988.5|1985|1984.5|1989|1988.5|1984.5|1983.5|11086
1750081500000|2025-06-16 13:45:00|1984.5|1984|1985|1984|1987.5|1987|1984|1983.5|11964
1750081800000|2025-06-16 13:50:00|1984.5|1983.5|1981.5|1981|1985|1984.5|1981|1980.5|13995
1750082100000|2025-06-16 13:55:00|1982|1980.5|1984|1983.5|1984|1983.5|1982|1980.5|13709
1750082400000|2025-06-16 14:00:00|1984.5|1983|1984|1983|1985.5|1985|1982.5|1982|18660
1750082700000|2025-06-16 14:05:00|1983.5|1983.5|1983.5|1983|1984.5|1984|1983.5|1983|7950
1750083000000|2025-06-16 14:10:00|1984|1983.5|1980.5|1979.5|1984|1983.5|1980.5|1979.5|15527
1750083300000|2025-06-16 14:15:00|1980|1980|1980|1979.5|1982.5|1981.5|1980|1979.5|12433
1750083600000|2025-06-16 14:20:00|1979.5|1979|1979|1978.5|1980.5|1980|1976|1975|28691
1750083900000|2025-06-16 14:25:00|1978|1977.5|1976.5|1976|1980|1979.5|1976|1975|15870
1750084200000|2025-06-16 14:30:00|1977|1975.5|1979.5|1978.5|1980|1979.5|1976.5|1975.5|13196
1750084500000|2025-06-16 14:35:00|1979|1978|1978.5|1978|1980|1979.5|1977.5|1977|15350
1750084800000|2025-06-16 14:40:00|1979|1978.5|1980|1979.5|1980.5|1979.5|1979|1978|13157
1750085100000|2025-06-16 14:45:00|1979.5|1979|1979|1978.5|1980|1979.5|1978|1977.5|14447
1750085400000|2025-06-16 14:50:00|1979.5|1979|1977.5|1977|1979.5|1979|1977|1976.5|13434
1750085700000|2025-06-16 14:55:00|1978|1976.5|1979|1978|1979.5|1978.5|1977|1976.5|10136
1750086000000|2025-06-16 15:00:00|1979.5|1978.5|1979.5|1979|1980.5|1980|1978.5|1978|15450
1750086300000|2025-06-16 15:05:00|1979|1978.5|1979.5|1979|1980.5|1979.5|1979|1978|12759
1750086600000|2025-06-16 15:10:00|1980|1979.5|1981.5|1980.5|1981.5|1981|1980|1979|18928
1750086900000|2025-06-16 15:15:00|1981|1980|1982|1981.5|1982|1981.5|1980.5|1980|7771
1750087200000|2025-06-16 15:20:00|1981.5|1981|1980.5|1979.5|1982|1981|1979.5|1978.5|16708
1750087500000|2025-06-16 15:25:00|1980|1980|1979.5|1979|1980.5|1980|1978.5|1978|35791
1750143600000|2025-06-17 07:00:00|1960|1958|1954.5|1953.5|1962.5|1961|1954|1953|9533
1750143900000|2025-06-17 07:05:00|1955|1953|1951|1950|1961|1960|1950|1949.5|5625
1750144200000|2025-06-17 07:10:00|1951.5|1951|1954|1953.5|1954.5|1953.5|1949|1948.5|9583
1750144500000|2025-06-17 07:15:00|1954.5|1953|1953|1952|1954.5|1953.5|1951|1950.5|4917
1750144800000|2025-06-17 07:20:00|1952.5|1951.5|1949|1948|1953|1952.5|1946.5|1946|19798
1750145100000|2025-06-17 07:25:00|1948.5|1946.5|1946|1945|1948.5|1947.5|1945|1944.5|9609
1750145400000|2025-06-17 07:30:00|1946.5|1946|1944|1943|1947.5|1947|1943.5|1942.5|8238
1750145700000|2025-06-17 07:35:00|1943.5|1943.5|1939.5|1939|1944|1943.5|1939|1938|4586
1750146000000|2025-06-17 07:40:00|1940|1939.5|1940|1939.5|1940.5|1940|1938.5|1938|6531
1750146300000|2025-06-17 07:45:00|1938.5|1939|1944|1943.5|1945.5|1945|1938.5|1938|7304
1750146600000|2025-06-17 07:50:00|1943.5|1943|1943.5|1943|1946|1945.5|1942.5|1941.5|7536
1750146900000|2025-06-17 07:55:00|1944|1943.5|1942|1941.5|1945|1944.5|1941|1940|4534
1750147200000|2025-06-17 08:00:00|1942.5|1942|1942.5|1942|1945|1944.5|1942|1941.5|4107
1750147500000|2025-06-17 08:05:00|1942|1941.5|1937|1936|1942|1941.5|1936.5|1936|9128
1750147800000|2025-06-17 08:10:00|1937.5|1936.5|1935|1934.5|1938|1937.5|1934.5|1934|4842
1750148100000|2025-06-17 08:15:00|1934.5|1934|1935.5|1934.5|1935.5|1935|1932.5|1932|10526
1750148400000|2025-06-17 08:20:00|1936|1935|1935.5|1935|1939|1938.5|1935.5|1935|6462
1750148700000|2025-06-17 08:25:00|1935|1934.5|1936|1935.5|1936.5|1936|1934.5|1934|10303
1750149000000|2025-06-17 08:30:00|1936.5|1936|1939.5|1939|1940|1939.5|1936.5|1936|5945
1750149300000|2025-06-17 08:35:00|1939|1938.5|1936.5|1935.5|1940.5|1940|1935.5|1935|6884
1750149600000|2025-06-17 08:40:00|1936|1935|1936|1935.5|1937|1936.5|1935.5|1935|3274
1750149900000|2025-06-17 08:45:00|1936.5|1936|1936|1935.5|1939|1938.5|1936|1935.5|4210
1750150200000|2025-06-17 08:50:00|1935.5|1935|1932|1931|1937.5|1937|1931.5|1930.5|19092
1750150500000|2025-06-17 08:55:00|1932.5|1932|1932.5|1931.5|1932.5|1932|1929.5|1929|14641
1750150800000|2025-06-17 09:00:00|1933|1931|1932|1931.5|1936|1935|1932|1931|12083
1750151100000|2025-06-17 09:05:00|1932.5|1931|1934|1933|1935.5|1934.5|1932|1931|6956
1750151400000|2025-06-17 09:10:00|1933.5|1933.5|1930|1929.5|1933.5|1933.5|1928.5|1928|6840
1750151700000|2025-06-17 09:15:00|1930.5|1930|1931|1930.5|1932.5|1932|1930|1929.5|3398
1750152000000|2025-06-17 09:20:00|1931.5|1931|1932.5|1932|1932.5|1932|1931|1930.5|4565
1750152300000|2025-06-17 09:25:00|1933|1932.5|1934.5|1934|1935|1934.5|1933|1932.5|1324
1750152600000|2025-06-17 09:30:00|1935|1934.5|1935|1934.5|1936|1935.5|1934.5|1934|3778
1750152900000|2025-06-17 09:35:00|1935.5|1935|1935.5|1935|1936|1935.5|1935|1934.5|965
1750153200000|2025-06-17 09:40:00|1936|1935.5|1936|1935|1936.5|1935.5|1935|1934.5|2835
1750153500000|2025-06-17 09:45:00|1937.5|1935.5|1938|1937.5|1938.5|1938|1937.5|1935|3556
1750153800000|2025-06-17 09:50:00|1937.5|1937|1939|1938|1939|1938.5|1937|1936.5|3327
1750154100000|2025-06-17 09:55:00|1938.5|1938.5|1941|1940|1941|1940|1938|1937|5270
1750154400000|2025-06-17 10:00:00|1942|1940.5|1944|1943|1944|1943|1942|1940.5|3826
1750154700000|2025-06-17 10:05:00|1944.5|1943.5|1943|1942.5|1944.5|1944|1942.5|1942|2608
1750155000000|2025-06-17 10:10:00|1944|1943.5|1947.5|1946.5|1947.5|1946.5|1944|1943.5|5556
1750155300000|2025-06-17 10:15:00|1947|1947|1946|1945.5|1947.5|1947|1945|1944|2833
1750155600000|2025-06-17 10:20:00|1946.5|1946|1947.5|1947|1947.5|1947|1946.5|1946|2036
1750155900000|2025-06-17 10:25:00|1948|1946.5|1949.5|1948.5|1950|1949|1948|1946.5|3338
1750156200000|2025-06-17 10:30:00|1949|1948|1949|1948.5|1949.5|1949|1948|1947.5|2610
1750156500000|2025-06-17 10:35:00|1948.5|1948|1948.5|1947.5|1949|1948.5|1947.5|1947|2011
1750156800000|2025-06-17 10:40:00|1948|1947|1948.5|1948|1948.5|1948|1948|1947|383
1750157100000|2025-06-17 10:45:00|1949.5|1949|1951.5|1950.5|1952.5|1952|1949.5|1949|3368
1750157400000|2025-06-17 10:50:00|1951|1951|1950|1949.5|1951.5|1951|1950|1949.5|2344
1750157700000|2025-06-17 10:55:00|1950.5|1950|1950|1949.5|1951|1950.5|1950|1949.5|2285
1750158000000|2025-06-17 11:00:00|1950.5|1950|1953|1952.5|1954|1953.5|1950|1949|4418
1750158300000|2025-06-17 11:05:00|1952.5|1952|1953.5|1952.5|1953.5|1952.5|1952|1951.5|2672
1750158600000|2025-06-17 11:10:00|1954|1953|1955|1954|1955|1954|1953.5|1952.5|947
1750158900000|2025-06-17 11:15:00|1954.5|1953.5|1956|1955.5|1956.5|1955.5|1954|1953.5|1783
1750159200000|2025-06-17 11:20:00|1955.5|1955|1956|1955|1956.5|1955.5|1955|1954.5|3111
1750159500000|2025-06-17 11:25:00|1958|1955.5|1957.5|1957|1958|1957.5|1957|1955.5|1841
1750159800000|2025-06-17 11:30:00|1958|1957.5|1958|1957|1958|1957.5|1956.5|1956|3952
1750160100000|2025-06-17 11:35:00|1957.5|1957.5|1960.5|1960|1961|1960.5|1957.5|1957|1570
1750160400000|2025-06-17 11:40:00|1961|1960.5|1959.5|1958.5|1962|1961|1958.5|1958|5574
1750160700000|2025-06-17 11:45:00|1960|1959|1960|1959|1960.5|1960|1960|1959|1641
1750161000000|2025-06-17 11:50:00|1960.5|1959.5|1959.5|1959|1960.5|1960|1959.5|1959|4389
1750161300000|2025-06-17 11:55:00|||||||||115
1750161600000|2025-06-17 12:00:00|1960|1959.5|1959.5|1959|1960|1959.5|1959.5|1959|2037
1750161900000|2025-06-17 12:05:00|1957|1956.5|1960|1959|1960|1959.5|1957|1956.5|2020
1750162200000|2025-06-17 12:10:00|1959.5|1959.5|1959.5|1959|1960.5|1960|1959|1958.5|2317
1750162500000|2025-06-17 12:15:00|1960|1958.5|1960|1959.5|1960.5|1960|1959.5|1958.5|2984
1750162800000|2025-06-17 12:20:00|1960.5|1959|1956.5|1956|1960.5|1959|1956.5|1956|3601
1750163100000|2025-06-17 12:25:00|1957|1956.5|1957|1956|1957|1956.5|1956|1955.5|1767
1750163400000|2025-06-17 12:30:00|1956.5|1955.5|1956.5|1955.5|1957|1956|1954|1953.5|6472
1750163700000|2025-06-17 12:35:00|1956|1955|1956.5|1956|1957|1956|1955.5|1955|2344
1750164000000|2025-06-17 12:40:00|1957|1956.5|1956|1955.5|1957.5|1957|1955.5|1955|2266
1750164300000|2025-06-17 12:45:00|1955.5|1955|1955.5|1955|1956|1955.5|1955|1954.5|1046
1750164600000|2025-06-17 12:50:00|1955|1954.5|1952|1951|1955.5|1955|1950.5|1950|6652
1750164900000|2025-06-17 12:55:00|1951.5|1951.5|1953|1952.5|1953|1952.5|1951.5|1951|2823
1750165200000|2025-06-17 13:00:00|1952.5|1952|1951|1950.5|1953|1952.5|1951|1950.5|1601
1750165500000|2025-06-17 13:05:00|1952|1951.5|1952|1951|1952.5|1951.5|1951.5|1950.5|2711
1750165800000|2025-06-17 13:10:00|1952.5|1951.5|1952.5|1952|1953|1952.5|1952|1951.5|2645
1750166100000|2025-06-17 13:15:00|1953|1952.5|1953.5|1952.5|1954.5|1954|1952.5|1952|2368
1750166400000|2025-06-17 13:20:00|1953|1952|1950|1949|1953|1952|1949.5|1949|4360
1750166700000|2025-06-17 13:25:00|1949.5|1949.5|1948.5|1948|1950.5|1950|1948.5|1948|5369
1750167000000|2025-06-17 13:30:00|1948|1947.5|1945.5|1945|1949|1948.5|1945|1944.5|7167
1750167300000|2025-06-17 13:35:00|1945|1944.5|1945.5|1945|1946|1945.5|1942|1941.5|7791
1750167600000|2025-06-17 13:40:00|1946|1944.5|1945|1944.5|1946|1945.5|1943|1942.5|13970
1750167900000|2025-06-17 13:45:00|1945.5|1945|1948.5|1948|1949|1948.5|1945|1944.5|5720
1750168200000|2025-06-17 13:50:00|1949|1948.5|1950|1949.5|1951|1950.5|1949|1948.5|8212
1750168500000|2025-06-17 13:55:00|1949.5|1949|1952|1951.5|1952|1951.5|1949|1948.5|6571
1750168800000|2025-06-17 14:00:00|1951.5|1951|1951|1950.5|1953.5|1952.5|1950.5|1950|6311
1750169100000|2025-06-17 14:05:00|1951.5|1951|1953|1952.5|1953|1952.5|1949.5|1949|5507
1750169400000|2025-06-17 14:10:00|1953.5|1952|1952.5|1952|1953.5|1953|1952|1951.5|9449
1750169700000|2025-06-17 14:15:00|1952|1951.5|1951.5|1951|1952.5|1952|1951.5|1951|3440
1750170000000|2025-06-17 14:20:00|1951|1950.5|1951.5|1951|1951.5|1951|1950.5|1950|4274
1750170300000|2025-06-17 14:25:00|1952|1951.5|1951|1950.5|1952|1951.5|1950|1949.5|2532
1750170600000|2025-06-17 14:30:00|1951.5|1951|1954.5|1954|1955|1954.5|1951|1950.5|3546
1750170900000|2025-06-17 14:35:00|1954|1953.5|1952|1951.5|1954|1953.5|1952|1951.5|8547
1750171200000|2025-06-17 14:40:00|1952.5|1952|1953.5|1953|1954|1953.5|1952|1951.5|3893
1750171500000|2025-06-17 14:45:00|1953|1952.5|1954|1953.5|1954|1953.5|1952.5|1952|2643
1750171800000|2025-06-17 14:50:00|1955|1954.5|1954.5|1954|1955.5|1955|1954|1953.5|4445
1750172100000|2025-06-17 14:55:00|1955|1954.5|1954|1953.5|1957|1956.5|1954|1953.5|9016
1750172400000|2025-06-17 15:00:00|1953.5|1953|1954|1953.5|1954|1953.5|1953|1952.5|6394
1750172700000|2025-06-17 15:05:00|1953.5|1953|1955|1954.5|1955.5|1954.5|1953.5|1953|4358
1750173000000|2025-06-17 15:10:00|1954.5|1954|1955.5|1955|1956|1955.5|1954|1953.5|4514
1750173300000|2025-06-17 15:15:00|1955|1954.5|1956|1955.5|1956|1955.5|1955|1954.5|6501
1750173600000|2025-06-17 15:20:00|1955.5|1955|1955|1954.5|1956|1955|1955|1954.5|3893
1750173900000|2025-06-17 15:25:00|1955.5|1955|1954|1953|1955.5|1955|1954|1953|9109
1750230000000|2025-06-18 07:00:00|1965|1964.5|1957|1956|1970|1969|1957|1956|11510
1750230300000|2025-06-18 07:05:00|1956.5|1954.5|1957.5|1957|1960.5|1959.5|1955.5|1954.5|7183
1750230600000|2025-06-18 07:10:00|1958.5|1957.5|1961.5|1960.5|1961.5|1960.5|1958.5|1957.5|3832
1750230900000|2025-06-18 07:15:00|1961|1961|1962|1961.5|1962.5|1961.5|1960|1959.5|2977
1750231200000|2025-06-18 07:20:00|1962.5|1962|1961|1960.5|1964|1963|1961|1960.5|2380
1750231500000|2025-06-18 07:25:00|1961.5|1961|1961|1960.5|1962|1961.5|1960.5|1960|4876
1750231800000|2025-06-18 07:30:00|1961.5|1961|1964|1963|1964.5|1963.5|1961.5|1960.5|4750
1750232100000|2025-06-18 07:35:00|1963.5|1963.5|1967|1966|1967|1966|1963.5|1963.5|2375
1750232400000|2025-06-18 07:40:00|1966.5|1965.5|1967.5|1967|1967.5|1967|1965.5|1964.5|4900
1750232700000|2025-06-18 07:45:00|1968.5|1967.5|1969|1968|1969.5|1968.5|1968|1967.5|3487
1750233000000|2025-06-18 07:50:00|1968.5|1967.5|1970|1969|1970.5|1970|1967.5|1967|2189
1750233300000|2025-06-18 07:55:00|1969.5|1969.5|1969.5|1969|1971.5|1971|1969.5|1969|3438
1750233600000|2025-06-18 08:00:00|1970|1968.5|1968.5|1968|1970.5|1970|1968.5|1968|1592
1750233900000|2025-06-18 08:05:00|1969|1968.5|1970.5|1969.5|1970.5|1969.5|1968.5|1967.5|3598
1750234200000|2025-06-18 08:10:00|1970|1970|1970.5|1969.5|1971|1970.5|1969.5|1969|2514
1750234500000|2025-06-18 08:15:00|1971|1970|1971.5|1971|1971.5|1971|1970.5|1969.5|557
1750234800000|2025-06-18 08:20:00|1971|1970.5|1971|1970.5|1971.5|1971|1970|1969|4480
1750235100000|2025-06-18 08:25:00|1970.5|1970|1970.5|1970|1971|1970|1970|1969.5|4531
1750235400000|2025-06-18 08:30:00|1971|1969.5|1970|1969.5|1971|1970.5|1969.5|1969|4291
1750235700000|2025-06-18 08:35:00|1969.5|1969|1969|1968.5|1970|1969.5|1967.5|1967|5054
1750236000000|2025-06-18 08:40:00|1969.5|1968|1970|1969.5|1972|1971|1969.5|1968|1969
1750236300000|2025-06-18 08:45:00|1970.5|1969|1972|1971|1972.5|1971.5|1970.5|1969|398
1750236600000|2025-06-18 08:50:00|1971.5|1971.5|1973|1972.5|1974|1973|1971.5|1971|3417
1750236900000|2025-06-18 08:55:00|1972.5|1972|1972|1971|1973|1972.5|1971.5|1971|2519
1750237200000|2025-06-18 09:00:00|1972.5|1971.5|1971.5|1970.5|1972.5|1972|1970.5|1970|3705
1750237500000|2025-06-18 09:05:00|1971|1970|1971|1970.5|1971.5|1971|1971|1970|1520
1750237800000|2025-06-18 09:10:00|1971.5|1971|1973.5|1973|1973.5|1973|1971.5|1971|1222
1750238100000|2025-06-18 09:15:00|1974|1972.5|1972.5|1972|1974.5|1974|1972|1971.5|3433
1750238400000|2025-06-18 09:20:00|1973|1972.5|1972.5|1972|1973|1972.5|1972|1971.5|804
1750238700000|2025-06-18 09:25:00|1972|1971.5|1972|1971.5|1972.5|1972|1972|1971.5|58
1750239000000|2025-06-18 09:30:00|1972.5|1972|1972|1971.5|1972.5|1972|1972|1971.5|696
1750239300000|2025-06-18 09:35:00|1972.5|1972|1972|1971.5|1973|1972|1972|1971.5|590
1750239600000|2025-06-18 09:40:00|1971.5|1971|1970.5|1970|1971.5|1971|1970.5|1970|1967
1750239900000|2025-06-18 09:45:00|1970|1969.5|1969|1968|1970|1969.5|1968.5|1968|866
1750240200000|2025-06-18 09:50:00|1969.5|1968.5|1968.5|1967.5|1969.5|1969|1968|1967.5|2733
1750240500000|2025-06-18 09:55:00|1968|1968|1968.5|1968|1968.5|1968|1968|1968|582
1750240800000|2025-06-18 10:00:00|1969|1968.5|1970|1969|1970.5|1969.5|1969|1968.5|798
1750241100000|2025-06-18 10:05:00|1969.5|1968.5|1969.5|1968.5|1970|1968.5|1969|1968.5|1565
1750241400000|2025-06-18 10:10:00|1969|1969|1969.5|1969|1969.5|1969|1969|1968.5|1603
1750241700000|2025-06-18 10:15:00|1969|1968.5|1968.5|1967.5|1969|1968.5|1968|1967.5|1237
1750242000000|2025-06-18 10:20:00|1968|1968|1966.5|1966|1968.5|1968|1966|1965.5|4111
1750242300000|2025-06-18 10:25:00|1966|1965.5|1966.5|1966|1966.5|1966|1966|1965.5|488
1750242600000|2025-06-18 10:30:00|1966|1965.5|1966|1965.5|1966.5|1965.5|1966|1965.5|1615
1750242900000|2025-06-18 10:35:00|1965.5|1965|1965.5|1965|1965.5|1965|1965.5|1965|0
1750243200000|2025-06-18 10:40:00|1966|1964.5|1966|1965.5|1966|1965.5|1965.5|1964.5|1614
1750243500000|2025-06-18 10:45:00|1966.5|1965|1964|1963.5|1966.5|1966|1964|1963|6037
1750243800000|2025-06-18 10:50:00|1963.5|1963|1961.5|1961|1963.5|1963|1961.5|1961|3291
1750244100000|2025-06-18 10:55:00|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|10
1750244400000|2025-06-18 11:00:00|1962|1961.5|1962.5|1962|1962.5|1962|1961.5|1961|1773
1750244700000|2025-06-18 11:05:00|1962|1961.5|1962.5|1962|1963|1962|1962|1961.5|1678
1750245000000|2025-06-18 11:10:00|1961.5|1961|1960.5|1960|1962|1961.5|1959.5|1958.5|3324
1750245300000|2025-06-18 11:15:00|1960|1959.5|1960|1959.5|1960.5|1959.5|1959.5|1959|2664
1750245600000|2025-06-18 11:20:00|1960.5|1960|1961.5|1961|1962|1961.5|1960|1959.5|1577
1750245900000|2025-06-18 11:25:00|1962|1961.5|1962|1961.5|1962|1961.5|1961|1960.5|1652
1750246200000|2025-06-18 11:30:00|1961.5|1961|1962.5|1962|1962.5|1962|1961.5|1961|626
1750246500000|2025-06-18 11:35:00|1963|1962.5|1964|1963.5|1964|1963.5|1962.5|1962|1332
1750246800000|2025-06-18 11:40:00|1964.5|1964|1965|1964.5|1965|1964.5|1964.5|1964|2025
1750247100000|2025-06-18 11:45:00|1965.5|1965|1965.5|1965|1966|1965|1965|1964.5|3034
1750247400000|2025-06-18 11:50:00|1966|1965.5|1966.5|1965.5|1966.5|1966|1966|1965.5|2316
1750247700000|2025-06-18 11:55:00|1966|1966|1966|1965.5|1966.5|1966|1966|1965.5|387
1750248000000|2025-06-18 12:00:00|1966.5|1966|1968.5|1968|1969|1968.5|1966.5|1966|1510
1750248300000|2025-06-18 12:05:00|||||||||1561
1750248600000|2025-06-18 12:10:00|1969.5|1969|1969.5|1969|1969.5|1969|1969|1968.5|849
1750248900000|2025-06-18 12:15:00|1969|1968.5|1969|1968.5|1970|1969.5|1968.5|1968|1569
1750249200000|2025-06-18 12:20:00|1969.5|1969|1970|1969|1970|1969|1969|1968.5|2597
1750249500000|2025-06-18 12:25:00|1970.5|1969.5|1971|1970|1971|1970.5|1970.5|1969.5|2650
1750249800000|2025-06-18 12:30:00|1971.5|1970.5|1971.5|1971|1972|1971.5|1970.5|1970|4508
1750250100000|2025-06-18 12:35:00|1972|1971.5|1971|1970|1972|1971.5|1970.5|1970|1462
1750250400000|2025-06-18 12:40:00|1971.5|1970.5|1972.5|1972|1972.5|1972|1971.5|1970.5|3841
1750250700000|2025-06-18 12:45:00|1973|1972.5|1972.5|1972|1973|1972.5|1972.5|1972|2099
1750251000000|2025-06-18 12:50:00|1972|1971.5|1972.5|1972|1973|1972.5|1971.5|1971|2867
1750251300000|2025-06-18 12:55:00|1972|1971.5|1972.5|1972|1972.5|1972|1972|1971.5|2747
1750251600000|2025-06-18 13:00:00|1971.5|1971|1970.5|1970|1971.5|1971|1970.5|1970|551
1750251900000|2025-06-18 13:05:00|1971|1970.5|1970|1969.5|1971|1970.5|1970|1969.5|3865
1750252200000|2025-06-18 13:10:00|1970.5|1970|1969.5|1969|1970.5|1970|1969|1968.5|1843
1750252500000|2025-06-18 13:15:00|1970|1969.5|1971.5|1971|1971.5|1971|1970|1969|3178
1750252800000|2025-06-18 13:20:00|1971|1970.5|1970.5|1970|1972|1971.5|1970.5|1970|1121
1750253100000|2025-06-18 13:25:00|1970|1969.5|1970.5|1970|1971|1970|1970|1969.5|3344
1750253400000|2025-06-18 13:30:00|1971|1970.5|1968.5|1967.5|1971|1970.5|1968|1967.5|4419
1750253700000|2025-06-18 13:35:00|1969|1968|1969.5|1969|1970|1969.5|1969|1968|961
1750254000000|2025-06-18 13:40:00|1969|1968.5|1970.5|1970|1971|1970.5|1969|1968.5|4629
1750254300000|2025-06-18 13:45:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|191
1750254600000|2025-06-18 13:50:00|1969|1968.5|1967|1966.5|1970|1969|1967|1966.5|7689
1750254900000|2025-06-18 13:55:00|1967.5|1966|1967|1966|1967.5|1966.5|1966.5|1966|2117
1750255200000|2025-06-18 14:00:00|1966.5|1966.5|1969.5|1968.5|1969.5|1968.5|1966.5|1966|5671
1750255500000|2025-06-18 14:05:00|1969|1969|1969.5|1968.5|1969.5|1969|1969|1968.5|2008
1750255800000|2025-06-18 14:10:00|1969|1969|1968.5|1968|1969|1969|1968|1967.5|988
1750256100000|2025-06-18 14:15:00|1969|1967.5|1970|1969.5|1970.5|1970|1969|1967.5|4656
1750256400000|2025-06-18 14:20:00|1969.5|1969|1969.5|1968.5|1969.5|1969|1968|1967.5|9828
1750256700000|2025-06-18 14:25:00|1970|1969|1970.5|1970|1970.5|1970|1970|1969|1143
1750257000000|2025-06-18 14:30:00|1970|1969.5|1970|1969.5|1970.5|1970|1969.5|1969|2897
1750257300000|2025-06-18 14:35:00|1970.5|1970|1970|1969.5|1970.5|1970|1969|1968.5|2764
1750257600000|2025-06-18 14:40:00|1970.5|1970|1971|1970.5|1972|1971.5|1970.5|1970|4631
1750257900000|2025-06-18 14:45:00|1970.5|1970|1968.5|1968|1970.5|1970|1968|1967.5|2671
1750258200000|2025-06-18 14:50:00|1968|1967.5|1969.5|1968.5|1969.5|1969|1968|1967.5|3154
1750258500000|2025-06-18 14:55:00|1969|1969|1970|1969.5|1970|1969.5|1968.5|1968|2528
1750258800000|2025-06-18 15:00:00|1971|1970.5|1971|1970.5|1971.5|1971|1971|1970.5|4433
1750259100000|2025-06-18 15:05:00|1971.5|1969|1969.5|1969|1971.5|1969|1969.5|1968.5|1675
1750259400000|2025-06-18 15:10:00|1969|1968|1968|1967.5|1969|1968.5|1968|1967.5|1606
1750259700000|2025-06-18 15:15:00|1968.5|1968|1966|1965.5|1968.5|1968|1965.5|1965|4080
1750260000000|2025-06-18 15:20:00|1965.5|1965|1965.5|1964.5|1965.5|1965|1964.5|1964|4391
1750260300000|2025-06-18 15:25:00|1966|1965|1966|1965|1966.5|1966|1965.5|1965|2996
1750316400000|2025-06-19 07:00:00|1962|1961|1962|1960.5|1965|1963.5|1959|1957.5|3219
1750316700000|2025-06-19 07:05:00|1961.5|1960|1965|1964.5|1965.5|1964.5|1960.5|1959.5|1371
1750317000000|2025-06-19 07:10:00|1965.5|1963.5|1965|1964|1968|1967|1964.5|1963.5|2642
1750317300000|2025-06-19 07:15:00|1965.5|1964.5|1965|1964.5|1966.5|1966|1963.5|1963|2349
1750317600000|2025-06-19 07:20:00|1964.5|1964|1964.5|1964|1965.5|1964.5|1964|1963|1063
1750317900000|2025-06-19 07:25:00|1965|1963.5|1966|1965|1966|1965|1964|1963.5|3836
1750318200000|2025-06-19 07:30:00|1966.5|1966|1961.5|1961|1966.5|1966|1961|1960.5|6447
1750318500000|2025-06-19 07:35:00|1962|1961.5|1962|1961.5|1964|1963|1961.5|1961.5|1944
1750318800000|2025-06-19 07:40:00|1962.5|1961|1960.5|1960|1962.5|1961.5|1960.5|1960|3496
1750319100000|2025-06-19 07:45:00|1960|1959.5|1960.5|1959.5|1960.5|1959.5|1959.5|1959|2050
1750319400000|2025-06-19 07:50:00|1961|1960|1961|1960.5|1961.5|1961|1960|1959|2037
1750319700000|2025-06-19 07:55:00|1960.5|1960|1959|1958.5|1961|1960|1958.5|1958|2369
1750320000000|2025-06-19 08:00:00|1959.5|1959|1958|1957.5|1959.5|1959|1957.5|1957|1383
1750320300000|2025-06-19 08:05:00|1957.5|1957|1959|1958.5|1959|1958.5|1957|1956|702
1750320600000|2025-06-19 08:10:00|1959.5|1959|1959|1958.5|1960|1959|1959|1958.5|1640
1750320900000|2025-06-19 08:15:00|1958.5|1958|1958.5|1958|1960|1959|1958.5|1957.5|2576
1750321200000|2025-06-19 08:20:00|1959|1957.5|1958.5|1958|1959.5|1959|1958.5|1957.5|1527
1750321500000|2025-06-19 08:25:00|1958|1957.5|1959.5|1959|1960|1959|1958|1957.5|2792
1750321800000|2025-06-19 08:30:00|1959|1958.5|1958.5|1957.5|1961|1960|1958|1957.5|3140
1750322100000|2025-06-19 08:35:00|1958|1958|1960.5|1959.5|1961|1960|1958|1958|1875
1750322400000|2025-06-19 08:40:00|1961|1960|1962.5|1962|1963|1962.5|1960.5|1960|5596
1750322700000|2025-06-19 08:45:00|1962|1961.5|1963|1962|1963.5|1963|1962|1961.5|2050
1750323000000|2025-06-19 08:50:00|1962.5|1962.5|1962.5|1962|1963|1962.5|1962.5|1962|336
1750323300000|2025-06-19 08:55:00|1962|1961.5|1962.5|1962|1963|1962.5|1962|1961.5|922
1750323600000|2025-06-19 09:00:00|1963|1962.5|1963|1962|1963|1962.5|1962.5|1962|529
1750323900000|2025-06-19 09:05:00|1962.5|1962.5|1964|1963|1964|1963.5|1962.5|1962|2877
1750324200000|2025-06-19 09:10:00|1963.5||1964||1964||1963.5||972
1750324500000|2025-06-19 09:15:00|1964.5|1963.5|1965|1964.5|1965.5|1965|1963.5|1963|6928
1750324800000|2025-06-19 09:20:00|1965.5|1965|1966.5|1965.5|1967|1966|1965.5|1965|1189
1750325100000|2025-06-19 09:25:00|1966||1966||1966.5||1966||1476
1750325400000|2025-06-19 09:30:00|1966.5|1965|1964.5|1964|1966.5|1965|1964.5|1964|1107
1750325700000|2025-06-19 09:35:00|1964|1963.5|1964|1963.5|1964|1963.5|1964|1963.5|469
1750326000000|2025-06-19 09:40:00|1964.5|1964|1964|1963.5|1964.5|1964|1964|1963|1858
1750326300000|2025-06-19 09:45:00|||||||||1998
1750326600000|2025-06-19 09:50:00|1963.5|1963|1963|1962.5|1963.5|1963|1963|1962.5|264
1750326900000|2025-06-19 09:55:00|1963.5|1963|1965|1964.5|1966|1965.5|1963.5|1963|3947
1750327200000|2025-06-19 10:00:00|1964.5|1964|1964.5|1964|1965|1964.5|1964|1963.5|605
1750327500000|2025-06-19 10:05:00|1964|1963.5|1964|1963.5|1964|1964|1964|1963.5|240
1750327800000|2025-06-19 10:10:00|1963.5|1963|1961.5|1961|1963.5|1963|1961.5|1961|1194
1750328100000|2025-06-19 10:15:00|1961|1960.5|1961|1960.5|1961|1960.5|1960.5|1960|47
1750328400000|2025-06-19 10:20:00|1960.5|1960|1961|1960.5|1961|1960.5|1960|1959.5|864
1750328700000|2025-06-19 10:25:00|1960.5|1960|1960|1959.5|1960.5|1960|1960|1959.5|265
1750329000000|2025-06-19 10:30:00|1960.5|1960|1960|1959.5|1960.5|1960|1959.5|1959|307
1750329300000|2025-06-19 10:35:00|1959.5|1959|1960|1959.5|1960.5|1959.5|1959.5|1959|2036
1750329600000|2025-06-19 10:40:00|1960.5|1959|1960|1959|1960.5|1959.5|1959.5|1959|1012
1750329900000|2025-06-19 10:45:00|1960.5|1959.5|1959.5|1959|1960.5|1959.5|1959.5|1959|1467
1750330200000|2025-06-19 10:50:00|1959|1958.5|1959.5|1958.5|1959.5|1959|1959|1958.5|1213
1750330500000|2025-06-19 10:55:00|1960|1959|1959.5|1959|1960|1959|1959.5|1958.5|286
1750330800000|2025-06-19 11:00:00|1959|1958.5|1959.5|1958.5|1959.5|1959|1959|1958.5|1374
1750331100000|2025-06-19 11:05:00|1959|1959|1957|1956.5|1959|1959|1956.5|1956|1610
1750331400000|2025-06-19 11:10:00|1956.5|1956|1957|1956.5|1957|1956.5|1956|1955.5|2040
1750331700000|2025-06-19 11:15:00|1956.5|1956|1957|1956.5|1957|1956.5|1956.5|1956|437
1750332000000|2025-06-19 11:20:00|1957.5|1957|1956|1955.5|1957.5|1957|1956|1955.5|561
1750332300000|2025-06-19 11:25:00|1955.5|1955|1956.5|1956|1956.5|1956|1955.5|1955|190
1750332600000|2025-06-19 11:30:00|1956|1955.5|1956|1955.5|1956.5|1956|1956|1955.5|209
1750332900000|2025-06-19 11:35:00|1955.5|1955|1956|1955|1956|1955.5|1955.5|1955|885
1750333200000|2025-06-19 11:40:00|1955.5|1954.5|1955.5|1955|1955.5|1955|1955|1954.5|239
1750333500000|2025-06-19 11:45:00|1956.5|1956|1956|1955.5|1956.5|1956|1956|1955.5|481
1750333800000|2025-06-19 11:50:00|1956.5|1956|1956.5|1956|1957|1956|1956|1955.5|806
1750334100000|2025-06-19 11:55:00|1956|1955.5|1955|1954.5|1956|1955.5|1955|1954.5|2791
1750334400000|2025-06-19 12:00:00|1954.5|1954|1955|1954|1955.5|1955|1954.5|1954|1454
1750334700000|2025-06-19 12:05:00|1954.5|1953.5|1953|1952.5|1955|1953.5|1953|1952.5|2335
1750335000000|2025-06-19 12:10:00|1953.5|1953|1954|1953|1954|1953|1953|1952.5|314
1750335300000|2025-06-19 12:15:00|1953.5|1953.5|1954|1953.5|1954.5|1954|1953.5|1953.5|489
1750335600000|2025-06-19 12:20:00|1953.5|1953|1955|1954|1955|1954|1953|1952|3898
1750335900000|2025-06-19 12:25:00|1955.5|1954.5|1955.5|1955|1956|1955.5|1954.5|1953.5|2347
1750336200000|2025-06-19 12:30:00|1955|1954.5|1956|1955.5|1957.5|1957|1955|1954.5|3355
1750336500000|2025-06-19 12:35:00|1956.5|1956|1957|1956.5|1957|1956.5|1956|1956|2588
1750336800000|2025-06-19 12:40:00|1956.5|1956|1955.5|1955|1957|1956|1955.5|1955|1442
1750337100000|2025-06-19 12:45:00|1955|1954.5|1955|1954.5|1955.5|1955|1954.5|1954|2121
1750337400000|2025-06-19 12:50:00|1955.5|1955|1956|1955|1956|1955.5|1955|1954.5|2390
1750337700000|2025-06-19 12:55:00|1955.5|1955.5|1955|1954.5|1956|1955.5|1955|1954.5|286
1750338000000|2025-06-19 13:00:00|1954.5|1954|1954.5|1954|1955.5|1955|1954.5|1954|1445
1750338300000|2025-06-19 13:05:00|1954|1953.5|1954|1953.5|1955.5|1955|1954|1953.5|1612
1750338600000|2025-06-19 13:10:00|1954.5|1954|1951|1950.5|1954.5|1954|1949.5|1949|4509
1750338900000|2025-06-19 13:15:00|1950.5|1950|1952.5|1952|1952.5|1952|1950.5|1950|2829
1750339200000|2025-06-19 13:20:00|1952|1951.5|1951.5|1951|1952.5|1952|1951.5|1951|2555
1750339500000|2025-06-19 13:25:00|1952|1951.5|1951.5|1951|1952|1951.5|1951.5|1950.5|2135
1750339800000|2025-06-19 13:30:00|1952|1951.5|1953.5|1953|1954|1953.5|1951.5|1951|668
1750340100000|2025-06-19 13:35:00|1953|1952.5|1953|1952.5|1953|1952.5|1953|1952|505
1750340400000|2025-06-19 13:40:00|1953.5|1953|1954|1953.5|1954|1953.5|1953.5|1953|872
1750340700000|2025-06-19 13:45:00|1954.5|1953|1952.5|1952|1954.5|1954|1952.5|1952|5508
1750341000000|2025-06-19 13:50:00|1953|1952.5|1952.5|1952|1953|1952.5|1952|1951.5|5512
1750341300000|2025-06-19 13:55:00|1953|1951.5|1953|1952|1953|1952|1952.5|1951.5|1961
1750341600000|2025-06-19 14:00:00|1952.5|1952.5|1954.5|1954|1954.5|1954|1952.5|1952|3046
1750341900000|2025-06-19 14:05:00|1955|1954.5|1953.5|1953|1955|1954.5|1953.5|1953|2257
1750342200000|2025-06-19 14:10:00|1954|1953.5|1954|1953.5|1954.5|1954|1954|1953|1459
1750342500000|2025-06-19 14:15:00|1954.5|1954|1954.5|1954|1954.5|1954|1954|1953.5|6575
1750342800000|2025-06-19 14:20:00|1954|1953.5|1955.5|1955|1955.5|1955|1954|1953.5|1808
1750343100000|2025-06-19 14:25:00|1955|1954.5|1955.5|1955|1955.5|1955|1955|1954.5|699
1750343400000|2025-06-19 14:30:00|1955|1954.5|1955.5|1955|1955.5|1955|1955|1954.5|953
1750343700000|2025-06-19 14:35:00|1956|1954.5|1955|1954.5|1956|1954.5|1955|1954.5|2528
1750344000000|2025-06-19 14:40:00|1955.5|1955|1954.5|1954|1955.5|1955|1954|1953.5|6805
1750344300000|2025-06-19 14:45:00|1954|1953.5|1955.5|1954.5|1955.5|1955|1954|1953.5|1421
1750344600000|2025-06-19 14:50:00|1955|1955|1955|1954.5|1955.5|1955|1955|1954.5|3706
1750344900000|2025-06-19 14:55:00|1955.5|1953.5|1954|1953.5|1955.5|1953.5|1954|1953.5|15
1750345200000|2025-06-19 15:00:00|1953.5|1953|1955|1954|1955|1954.5|1953|1952.5|1921
1750345500000|2025-06-19 15:05:00|1954.5|1954.5|1954.5|1954|1954.5|1954.5|1954.5|1953.5|1533
1750345800000|2025-06-19 15:10:00|1954|1953.5|1954.5|1954|1955|1954|1953.5|1953|3920
1750346100000|2025-06-19 15:15:00|1955|1954.5|1954.5|1954|1955.5|1955|1954|1953.5|3019
1750346400000|2025-06-19 15:20:00|1954|1953.5|1953|1952.5|1954|1953.5|1953|1952|3448
1750346700000|2025-06-19 15:25:00|1953.5|1953|1954|1953.5|1954|1953.5|1953.5|1953|5153
1750402800000|2025-06-20 07:00:00|1955.5|1955|1951|1950|1958.5|1956.5|1951|1950|2515
1750403100000|2025-06-20 07:05:00|1950.5|1949.5|1949|1948.5|1952|1951|1948.5|1948|2591
1750403400000|2025-06-20 07:10:00|1950|1948|1952|1951.5|1952|1951.5|1947.5|1947|5265
1750403700000|2025-06-20 07:15:00|1953|1952|1951.5|1950.5|1954.5|1953.5|1950.5|1950|1289
1750404000000|2025-06-20 07:20:00|1951|1950|1949.5|1948.5|1951|1950|1948.5|1947.5|1282
1750404300000|2025-06-20 07:25:00|1950|1949|1949|1948.5|1951|1950|1948.5|1948|2060
1750404600000|2025-06-20 07:30:00|1949.5|1949|1949|1948|1951|1950|1949|1948|2363
1750404900000|2025-06-20 07:35:00|1948.5|1947.5|1945|1944.5|1948.5|1947.5|1945|1944.5|4430
1750405200000|2025-06-20 07:40:00|1944.5|1944|1947.5|1947|1947.5|1947|1944.5|1944|5905
1750405500000|2025-06-20 07:45:00|1947|1946.5|1948|1947.5|1948|1947.5|1947|1946|2515
1750405800000|2025-06-20 07:50:00|1947|1946.5|1947|1946.5|1948|1947.5|1946.5|1946|3009
1750406100000|2025-06-20 07:55:00|1946.5|1946|1947|1946.5|1947.5|1947|1946.5|1946|2462
1750406400000|2025-06-20 08:00:00|1947.5|1947|1949.5|1949|1949.5|1949|1947.5|1947|2530
1750406700000|2025-06-20 08:05:00|1949|1948.5|1949.5|1949|1949.5|1949|1948.5|1948|1546
1750407000000|2025-06-20 08:10:00|1949|1948.5|1950.5|1949.5|1950.5|1950|1949|1948.5|3569
1750407300000|2025-06-20 08:15:00|1950|1949|1950.5|1950|1951.5|1950.5|1950|1949|1159
1750407600000|2025-06-20 08:20:00|1950|1949.5|1951|1950.5|1951.5|1951|1950|1949.5|1790
1750407900000|2025-06-20 08:25:00|1951.5|1951|1952|1951.5|1953.5|1953|1951|1950.5|5390
1750408200000|2025-06-20 08:30:00|1952.5|1952|1953.5|1952.5|1954|1953|1952.5|1952|4149
1750408500000|2025-06-20 08:35:00|1954|1953|1953|1952.5|1954.5|1954|1953|1952.5|2325
1750408800000|2025-06-20 08:40:00|1952.5|1952|1951.5|1951|1952.5|1952|1951|1950.5|2131
1750409100000|2025-06-20 08:45:00|1951|1950.5|1951.5|1950.5|1953|1952|1951|1950.5|2873
1750409400000|2025-06-20 08:50:00|1952|1951|1952.5|1952|1952.5|1952|1950.5|1949.5|2253
1750409700000|2025-06-20 08:55:00|1953|1951.5|1952|1951.5|1953|1952|1952|1951.5|3392
1750410000000|2025-06-20 09:00:00|1952.5|1952|1950.5|1950|1952.5|1952|1950.5|1950|950
1750410300000|2025-06-20 09:05:00|1950|1949.5|1949.5|1949|1950|1949.5|1948.5|1948|4812
1750410600000|2025-06-20 09:10:00|1950|1949.5|1950.5|1950|1950.5|1950|1950|1949.5|2976
1750410900000|2025-06-20 09:15:00|1951|1950.5|1951.5|1950.5|1951.5|1951|1950.5|1950|2649
1750411200000|2025-06-20 09:20:00|1951|1950|1951|1950.5|1951.5|1950.5|1950|1949.5|360
1750411500000|2025-06-20 09:25:00|1950.5|1950|1951.5|1951|1951.5|1951|1950.5|1950|416
1750411800000|2025-06-20 09:30:00|1952|1951.5|1952|1951.5|1952.5|1952|1952|1951|2137
1750412100000|2025-06-20 09:35:00|1951.5|1951|1952|1951|1952|1951.5|1951|1950.5|2984
1750412400000|2025-06-20 09:40:00|1951.5|1951.5|1952|1951.5|1952|1951.5|1951.5|1951|1536
1750412700000|2025-06-20 09:45:00|1952.5|1952|1950.5|1950|1952.5|1952|1950.5|1950|3201
1750413000000|2025-06-20 09:50:00|1950|1949.5|1952.5|1952|1952.5|1952|1948|1947.5|32570
1750413300000|2025-06-20 09:55:00|1952|1951.5|1953|1952.5|1953.5|1953|1951.5|1951|30921
1750413600000|2025-06-20 10:00:00|1953.5|1953|1951.5|1950.5|1954|1953.5|1951.5|1950.5|4193
1750413900000|2025-06-20 10:05:00|1952|1951|1953|1952|1953.5|1952.5|1951.5|1950.5|8085
1750414200000|2025-06-20 10:10:00|1952.5|1951.5|1952.5|1951.5|1953.5|1953|1952.5|1951.5|2867
1750414500000|2025-06-20 10:15:00|1952|1952|1953.5|1952.5|1953.5|1952.5|1952|1952|1124
1750414800000|2025-06-20 10:20:00|1953|1953|1953.5|1953|1953.5|1953|1953|1952.5|1764
1750415100000|2025-06-20 10:25:00|1954|1953.5|1954.5|1954|1955|1954.5|1954|1953.5|1978
1750415400000|2025-06-20 10:30:00|1954|1953.5|1954|1953.5|1954|1953.5|1953.5|1953|3057
1750415700000|2025-06-20 10:35:00|1954.5|1954|1955|1954|1955|1954|1954|1953.5|1202
1750416000000|2025-06-20 10:40:00|1954.5|1954.5|1955.5|1955|1956|1955.5|1954.5|1954.5|2435
1750416300000|2025-06-20 10:45:00|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955|1841
1750416600000|2025-06-20 10:50:00|1955.5|1955|1956.5|1956|1956.5|1956|1955.5|1955|2630
1750416900000|2025-06-20 10:55:00|1957|1956.5|1955.5|1955|1957|1956.5|1955.5|1955|2079
1750417200000|2025-06-20 11:00:00|1955|1954.5|1956|1955.5|1956|1955.5|1955|1954.5|3100
1750417500000|2025-06-20 11:05:00|1956.5|1956|1956.5|1956|1957|1956.5|1956.5|1956|2013
1750417800000|2025-06-20 11:10:00|1957|1955.5|1956|1955.5|1957|1956|1956|1955.5|530
1750418100000|2025-06-20 11:15:00|1955.5|1955|1956|1955.5|1956|1955.5|1955.5|1955|844
1750418400000|2025-06-20 11:20:00|1955.5|1955|1956|1955|1956|1955.5|1955.5|1955|1920
1750418700000|2025-06-20 11:25:00|1955.5|1954.5|1954.5|1954|1955.5|1954.5|1954.5|1954|385
1750419000000|2025-06-20 11:30:00|1955|1954.5|1955.5|1955|1955.5|1955|1955|1954|2304
1750419300000|2025-06-20 11:35:00|1955|1954.5|1955.5|1955|1955.5|1955|1955|1954.5|677
1750419600000|2025-06-20 11:40:00|1956|1955.5|1956.5|1956|1957|1956.5|1956|1955.5|4061
1750419900000|2025-06-20 11:45:00|1956|1955.5|1958|1957.5|1958|1957.5|1956|1955.5|4519
1750420200000|2025-06-20 11:50:00|1957.5|1957|1956|1955.5|1958|1957|1956|1955.5|1234
1750420500000|2025-06-20 11:55:00|1955.5|1955|1954.5|1954|1956|1955.5|1954.5|1954|4509
1750420800000|2025-06-20 12:00:00|1954|1953.5|1954|1953.5|1954|1953.5|1953|1952.5|4347
1750421100000|2025-06-20 12:05:00|1954.5|1954|1954.5|1954|1954.5|1954|1954|1953.5|2744
1750421400000|2025-06-20 12:10:00|1954|1953.5|1954.5|1954|1955|1954.5|1954|1953.5|2757
1750421700000|2025-06-20 12:15:00|1955|1954.5|1956|1955.5|1956|1955.5|1954.5|1954.5|1501
1750422000000|2025-06-20 12:20:00|1955.5|1955|1955.5|1955|1956|1955.5|1955.5|1955|2426
1750422300000|2025-06-20 12:25:00|1955|1954.5|1956|1955.5|1956|1955.5|1955|1954.5|1099
1750422600000|2025-06-20 12:30:00|1955.5|1955|1956|1955.5|1956|1955.5|1955|1954.5|3615
1750422900000|2025-06-20 12:35:00|1955.5|1955|1954|1953.5|1955.5|1955|1954|1953.5|5610
1750423200000|2025-06-20 12:40:00|1953.5|1953|1953.5|1952.5|1954|1953.5|1953|1952.5|3462
1750423500000|2025-06-20 12:45:00|1953|1952|1952|1951.5|1953|1952|1951.5|1951|2809
1750423800000|2025-06-20 12:50:00|1952.5|1952|1951|1950.5|1952.5|1952|1951|1950.5|4809
1750424100000|2025-06-20 12:55:00|1950.5|1950|1950.5|1950|1951.5|1951|1950|1949.5|9598
1750424400000|2025-06-20 13:00:00|1951|1950.5|1950.5|1950|1951.5|1951|1950.5|1950|5121
1750424700000|2025-06-20 13:05:00|1951|1949.5|1951|1950.5|1951|1950.5|1950|1949.5|2993
1750425000000|2025-06-20 13:10:00|1951.5|1951|1951.5|1951|1951.5|1951|1951|1950.5|1767
1750425300000|2025-06-20 13:15:00|1951|1950.5|1951|1950.5|1951.5|1951|1950.5|1950|6288
1750425600000|2025-06-20 13:20:00|1951.5|1951|1953|1952.5|1953|1952.5|1951.5|1951|3578
1750425900000|2025-06-20 13:25:00|1952.5|1952|1952|1951.5|1953|1952.5|1952|1951.5|2271
1750426200000|2025-06-20 13:30:00|1952.5|1952|1953.5|1952.5|1954.5|1954|1952|1951.5|8528
1750426500000|2025-06-20 13:35:00|1953|1953|1954|1953.5|1955.5|1954.5|1953|1952.5|8257
1750426800000|2025-06-20 13:40:00|1953.5|1953|1953.5|1953|1954|1953.5|1953|1952.5|8211
1750427100000|2025-06-20 13:45:00|1954|1953.5|1954|1953.5|1954|1953.5|1953|1952.5|8592
1750427400000|2025-06-20 13:50:00|1954.5|1954|1953|1952.5|1955|1954.5|1952.5|1951.5|7963
1750427700000|2025-06-20 13:55:00|1953.5|1953|1953|1952.5|1954|1953.5|1952.5|1952|3500
1750428000000|2025-06-20 14:00:00|1952.5|1952|1952|1951.5|1954|1953.5|1951.5|1951|6889
1750428300000|2025-06-20 14:05:00|1952.5|1952|1951|1950.5|1952.5|1952|1951|1950.5|6785
1750428600000|2025-06-20 14:10:00|1951.5|1951|1952|1951.5|1953.5|1953|1951|1950.5|7254
1750428900000|2025-06-20 14:15:00|1952.5|1952|1952|1951.5|1952.5|1952|1951.5|1951|5800
1750429200000|2025-06-20 14:20:00|1952.5|1952|1951.5|1951|1952.5|1952|1951.5|1951|6527
1750429500000|2025-06-20 14:25:00|1952|1951.5|1952.5|1952|1953.5|1952.5|1952|1951.5|4913
1750429800000|2025-06-20 14:30:00|1952|1951.5|1948|1947.5|1952|1951.5|1948|1947.5|7767
1750430100000|2025-06-20 14:35:00|1947.5|1947|1950|1949.5|1950|1949.5|1947|1946.5|6835
1750430400000|2025-06-20 14:40:00|1949.5|1949|1950|1949.5|1950|1949.5|1948|1947.5|8307
1750430700000|2025-06-20 14:45:00|1950.5|1950|1952|1951.5|1952|1951.5|1950.5|1950|6907
1750431000000|2025-06-20 14:50:00|1952.5|1952|1953|1952.5|1953.5|1953|1952|1951.5|8817
1750431300000|2025-06-20 14:55:00|1953.5|1953|1953|1952.5|1954|1953.5|1953|1952.5|5795
1750431600000|2025-06-20 15:00:00|1953.5|1953|1953.5|1952.5|1954.5|1954|1952.5|1952|6806
1750431900000|2025-06-20 15:05:00|1953|1953|1951.5|1951|1953.5|1953|1951.5|1951|6298
1750432200000|2025-06-20 15:10:00|1951|1950.5|1952.5|1952|1952.5|1952|1951|1950|4719
1750432500000|2025-06-20 15:15:00|1953|1952.5|1953.5|1953|1954|1953.5|1952.5|1952|6528
1750432800000|2025-06-20 15:20:00|1954|1953.5|1952|1951.5|1954|1953.5|1952|1951.5|10200
1750433100000|2025-06-20 15:25:00|1952.5|1952|1950.5|1950|1952.5|1952|1950.5|1949.5|6131
1750662000000|2025-06-23 07:00:00|1950.5|1949.5|1948.5|1948|1951.5|1950.5|1947.5|1946|2434
1750662300000|2025-06-23 07:05:00|1949|1948.5|1953|1952.5|1953|1952.5|1949|1948.5|1664
1750662600000|2025-06-23 07:10:00|1954|1953.5|1951.5|1950.5|1954|1953.5|1951.5|1950.5|1005
1750662900000|2025-06-23 07:15:00|1951|1950|1950.5|1949.5|1952.5|1951.5|1949.5|1948.5|2116
1750663200000|2025-06-23 07:20:00|1951|1950|1953|1952|1954.5|1953.5|1951|1950|6588
1750663500000|2025-06-23 07:25:00|1952.5|1951.5|1950|1949|1953.5|1953|1950|1949|4371
1750663800000|2025-06-23 07:30:00|1949|1948|1948|1947|1949|1948|1946.5|1945.5|7028
1750664100000|2025-06-23 07:35:00|1947.5|1946.5|1950|1949|1950|1949.5|1947.5|1946.5|3277
1750664400000|2025-06-23 07:40:00|1949.5|1949.5|1951.5|1950.5|1951.5|1951|1949.5|1949|3837
1750664700000|2025-06-23 07:45:00|1952|1951|1952|1951|1952.5|1952|1951.5|1950.5|2825
1750665000000|2025-06-23 07:50:00|1952.5|1951.5|1954|1953|1954|1953|1952|1951|2134
1750665300000|2025-06-23 07:55:00|1953.5|1953.5|1956|1955.5|1956.5|1956|1953.5|1953.5|2144
1750665600000|2025-06-23 08:00:00|1955.5|1954.5|1957|1956.5|1958|1957|1955.5|1954.5|2781
1750665900000|2025-06-23 08:05:00|1957.5|1957|1958.5|1958|1959|1958|1957|1956.5|2674
1750666200000|2025-06-23 08:10:00|1959|1958.5|1957|1956|1959|1958.5|1957|1956|2712
1750666500000|2025-06-23 08:15:00|1956.5|1956.5|1956.5|1956|1957|1956.5|1955.5|1955|2819
1750666800000|2025-06-23 08:20:00|1957|1955.5|1956.5|1955.5|1957|1955.5|1955.5|1955|3057
1750667100000|2025-06-23 08:25:00|1956|1956|1956.5|1956|1957|1956.5|1955.5|1955|2574
1750667400000|2025-06-23 08:30:00|1957|1955.5|1957|1956.5|1957|1956.5|1956.5|1955.5|455
1750667700000|2025-06-23 08:35:00|1956|1956|1957|1956.5|1957|1956.5|1956|1955.5|1672
1750668000000|2025-06-23 08:40:00|1956.5|1956|1957.5|1957|1957.5|1957|1956.5|1956|1945
1750668300000|2025-06-23 08:45:00|1958|1957.5|1956.5|1955.5|1958|1957.5|1956|1955.5|2575
1750668600000|2025-06-23 08:50:00|1957|1956|1958|1957.5|1958|1957.5|1956.5|1955.5|2544
1750668900000|2025-06-23 08:55:00|1958.5|1958|1959.5|1959|1959.5|1959|1957.5|1957|3881
1750669200000|2025-06-23 09:00:00|1960|1959.5|1959|1958.5|1960.5|1959.5|1959|1958.5|2842
1750669500000|2025-06-23 09:05:00|1958.5|1958|1959|1958.5|1959.5|1959|1958.5|1958|1982
1750669800000|2025-06-23 09:10:00|1958.5|1958|1960|1959.5|1960|1959.5|1958.5|1958|2093
1750670100000|2025-06-23 09:15:00|1959.5|1959|1958|1957.5|1959.5|1959|1958|1957.5|2304
1750670400000|2025-06-23 09:20:00|1958.5|1958|1959.5|1959|1961.5|1960.5|1958|1957.5|2722
1750670700000|2025-06-23 09:25:00|1960|1959.5|1958|1957.5|1960|1959.5|1958|1957.5|3813
1750671000000|2025-06-23 09:30:00|1958.5|1958|1957.5|1957|1959|1958.5|1957.5|1957|3117
1750671300000|2025-06-23 09:35:00|1957|1956.5|1956.5|1956|1957|1956.5|1956.5|1956|1640
1750671600000|2025-06-23 09:40:00|1957|1956.5|1956|1955.5|1957|1956.5|1956|1955.5|2266
1750671900000|2025-06-23 09:45:00|1955.5|1955|1955|1954.5|1956|1955|1955|1954.5|803
1750672200000|2025-06-23 09:50:00|1954.5|1954|1955|1954|1955|1954.5|1954.5|1954|1104
1750672500000|2025-06-23 09:55:00|1955.5|1954.5|1956|1955.5|1956|1955.5|1955|1954.5|1753
1750672800000|2025-06-23 10:00:00|1956.5|1955|1959|1958.5|1959|1958.5|1956.5|1955|1660
1750673100000|2025-06-23 10:05:00|1959.5|1959|1962.5|1961.5|1964|1963.5|1959.5|1958.5|8197
1750673400000|2025-06-23 10:10:00|1962|1961|1961|1960.5|1962.5|1962|1961|1960.5|4081
1750673700000|2025-06-23 10:15:00|1962|1960|1962|1961.5|1962|1961.5|1961|1960|2523
1750674000000|2025-06-23 10:20:00|1961.5|1961|1962|1961.5|1962|1961.5|1961.5|1961|558
1750674300000|2025-06-23 10:25:00|1962.5|1962|1963.5|1962.5|1964|1963.5|1962.5|1962|1974
1750674600000|2025-06-23 10:30:00|1963|1962|1963.5|1962.5|1963.5|1962.5|1962.5|1962|2181
1750674900000|2025-06-23 10:35:00|1964|1963|1963|1962.5|1964|1963.5|1963|1962.5|1271
1750675200000|2025-06-23 10:40:00|1963.5|1963|1965|1964|1965|1964.5|1963|1962.5|2615
1750675500000|2025-06-23 10:45:00|1964.5|1964.5|1967|1966|1967.5|1967|1964.5|1964.5|2766
1750675800000|2025-06-23 10:50:00|1966.5|1965.5|1966|1965.5|1966.5|1966|1966|1965|1157
1750676100000|2025-06-23 10:55:00|1966.5|1966|1966|1965|1967.5|1967|1965.5|1965|2494
1750676400000|2025-06-23 11:00:00|1965.5|1965.5|1966|1965.5|1966|1965.5|1965.5|1965|1822
1750676700000|2025-06-23 11:05:00|1965.5|1965|1967|1966|1967|1966.5|1965.5|1965|2734
1750677000000|2025-06-23 11:10:00|1967.5|1966.5|1968|1967|1968|1967|1966.5|1966|1122
1750677300000|2025-06-23 11:15:00|1967.5|1966.5|1967.5|1967|1968|1967|1967|1966.5|1104
1750677600000|2025-06-23 11:20:00|1968|1967.5|1970|1969|1970|1969|1968|1967.5|3257
1750677900000|2025-06-23 11:25:00|1969.5|1969.5|1968.5|1968|1970|1969.5|1968.5|1968|1368
1750678200000|2025-06-23 11:30:00|1969|1968.5|1968.5|1968|1969|1968.5|1968|1967.5|505
1750678500000|2025-06-23 11:35:00|1967.5|1967.5|1968.5|1967.5|1968.5|1968|1967.5|1967|2225
1750678800000|2025-06-23 11:40:00|1968|1967|1966.5|1965.5|1968.5|1967|1966|1965.5|3721
1750679100000|2025-06-23 11:45:00|1966|1965|1965|1964.5|1968|1967|1965|1964.5|4648
1750679400000|2025-06-23 11:50:00|1965.5|1965|1966.5|1965.5|1967|1966.5|1965.5|1965|3206
1750679700000|2025-06-23 11:55:00|1967|1966|1966.5|1966|1967|1966|1966|1965.5|1954
1750680000000|2025-06-23 12:00:00|1967|1966.5|1965.5|1965|1967|1966.5|1965.5|1965|3476
1750680300000|2025-06-23 12:05:00|1966|1965.5|1965.5|1965|1966.5|1966|1965.5|1965|3589
1750680600000|2025-06-23 12:10:00|1965|1964.5|1965.5|1965|1966|1965.5|1965|1964.5|1686
1750680900000|2025-06-23 12:15:00|1966|1965.5|1966.5|1966|1966.5|1966|1965.5|1965|2385
1750681200000|2025-06-23 12:20:00|1967|1966.5|1967|1966.5|1967|1966.5|1966|1965.5|2093
1750681500000|2025-06-23 12:25:00|1968|1967|1968.5|1968|1968.5|1968|1967.5|1966.5|3187
1750681800000|2025-06-23 12:30:00|1969|1968.5|1970.5|1969.5|1970.5|1970|1969|1968.5|5272
1750682100000|2025-06-23 12:35:00|1971|1970|1972|1971|1972|1971|1970|1969.5|3192
1750682400000|2025-06-23 12:40:00|1971.5|1970.5|1972.5|1972|1972.5|1972|1970.5|1970|3954
1750682700000|2025-06-23 12:45:00|1973|1971.5|1973|1972.5|1973.5|1972.5|1972.5|1971.5|2302
1750683000000|2025-06-23 12:50:00|1973.5|1973|1973.5|1972.5|1974.5|1974|1973|1972.5|4450
1750683300000|2025-06-23 12:55:00|1973|1973|1972|1971.5|1973.5|1973|1971.5|1971|3610
1750683600000|2025-06-23 13:00:00|1971.5|1971|1972.5|1972|1972.5|1972|1971.5|1970.5|4264
1750683900000|2025-06-23 13:05:00|1972|1971.5|1970.5|1970|1972|1971.5|1970|1969.5|3306
1750684200000|2025-06-23 13:10:00|1971|1970.5|1972|1971.5|1972.5|1972|1971|1970.5|3313
1750684500000|2025-06-23 13:15:00|1971.5|1971|1973|1972|1973|1972.5|1971.5|1971|588
1750684800000|2025-06-23 13:20:00|1972.5|1972.5|1975|1974.5|1975|1974.5|1972.5|1972|918
1750685100000|2025-06-23 13:25:00|1975.5|1975|1975.5|1975|1975.5|1975|1975|1974.5|682
1750685400000|2025-06-23 13:30:00|1975|1974.5|1977.5|1976.5|1979|1978.5|1975|1974.5|7180
1750685700000|2025-06-23 13:35:00|1977|1977|1980|1979.5|1980|1979.5|1977|1976.5|3206
1750686000000|2025-06-23 13:40:00|1980.5|1979|1980.5|1979.5|1982.5|1982|1980|1979|4608
1750686300000|2025-06-23 13:45:00|1980|1980|1980|1979.5|1981|1980.5|1979.5|1979|1953
1750686600000|2025-06-23 13:50:00|1980.5|1980|1981.5|1981|1981.5|1981|1979.5|1979|5159
1750686900000|2025-06-23 13:55:00|1981|1980.5|1980|1979|1981|1980.5|1979.5|1979|2263
1750687200000|2025-06-23 14:00:00|1979.5|1978.5|1978.5|1977.5|1980|1979.5|1978|1977.5|5416
1750687500000|2025-06-23 14:05:00|1978|1977|1976|1975|1978|1977|1975|1974.5|4645
1750687800000|2025-06-23 14:10:00|1975.5|1974.5|1975|1974.5|1976.5|1976|1975|1974.5|3442
1750688100000|2025-06-23 14:15:00|1975.5|1975|1975.5|1974.5|1976|1975.5|1974.5|1974|5761
1750688400000|2025-06-23 14:20:00|1975|1975|1977.5|1977|1977.5|1977|1975|1975|3041
1750688700000|2025-06-23 14:25:00|1978|1977.5|1979|1978.5|1980|1979.5|1978|1977.5|1372
1750689000000|2025-06-23 14:30:00|1978.5|1978|1978|1977.5|1978.5|1978.5|1978|1977.5|1101
1750689300000|2025-06-23 14:35:00|1977.5|1977|1977|1976.5|1977.5|1977|1977|1976.5|2451
1750689600000|2025-06-23 14:40:00|1977.5|1977|1978|1977.5|1978|1977.5|1977|1976.5|3524
1750689900000|2025-06-23 14:45:00|1977.5|1977|1977.5|1977|1977.5|1977|1977|1976.5|1546
1750690200000|2025-06-23 14:50:00|1978|1977.5|1977.5|1977|1978.5|1978|1977.5|1977|2083
1750690500000|2025-06-23 14:55:00|1978|1977.5|1977.5|1977|1978.5|1978|1977|1976.5|2387
1750690800000|2025-06-23 15:00:00|1978|1977.5|1978.5|1978|1978.5|1978|1978|1977.5|3336
1750691100000|2025-06-23 15:05:00|1977.5|1977|1976|1975.5|1977.5|1977|1976|1975.5|2771
1750691400000|2025-06-23 15:10:00|1976.5|1976|1978.5|1978|1978.5|1978|1976.5|1976|5940
1750691700000|2025-06-23 15:15:00|1979|1978.5|1977|1976.5|1979|1978.5|1977|1976.5|4947
1750692000000|2025-06-23 15:20:00|1977.5|1977|1977|1976.5|1978.5|1978|1977|1976.5|3816
1750692300000|2025-06-23 15:25:00|1976.5|1976|1974.5|1973.5|1976.5|1976|1974.5|1973.5|6284
1750748400000|2025-06-24 07:00:00|1933.5|1927.5|1953|1951|1954|1952|1930|1927.5|32107
1750748700000|2025-06-24 07:05:00|1952.5|1952|1954|1953.5|1961|1959|1939.5|1939|19698
1750749000000|2025-06-24 07:10:00|1953.5|1953|1960|1959|1962|1961|1951.5|1950.5|3331
1750749300000|2025-06-24 07:15:00|1961|1960|1956|1955.5|1962.5|1961|1956|1955|5580
1750749600000|2025-06-24 07:20:00|1955.5|1955|1958.5|1957.5|1958.5|1957.5|1953|1952.5|6863
1750749900000|2025-06-24 07:25:00|1958|1957|1958.5|1957.5|1958.5|1957.5|1954|1953|5112
1750750200000|2025-06-24 07:30:00|1959.5|1958.5|1961.5|1960.5|1963.5|1962.5|1957|1956|4896
1750750500000|2025-06-24 07:35:00|1961|1960|1963|1962|1963.5|1962.5|1960|1959|2090
1750750800000|2025-06-24 07:40:00|1963.5|1962.5|1963|1962.5|1967|1966|1962.5|1962|5370
1750751100000|2025-06-24 07:45:00|1962.5|1962|1962|1961|1964|1963|1961|1960.5|3164
1750751400000|2025-06-24 07:50:00|1964|1961.5|1965.5|1964.5|1965.5|1964.5|1962|1961|8439
1750751700000|2025-06-24 07:55:00|1965|1965|1968.5|1967|1968.5|1967.5|1964|1963.5|5478
1750752000000|2025-06-24 08:00:00|1969|1967.5|1967.5|1966.5|1970|1969|1966.5|1965.5|7637
1750752300000|2025-06-24 08:05:00|1967|1966|1966|1965|1967|1966|1965|1964|5791
1750752600000|2025-06-24 08:10:00|1966.5|1965.5|1971.5|1970.5|1971.5|1970.5|1966.5|1965.5|4118
1750752900000|2025-06-24 08:15:00|1972|1971|1972.5|1971.5|1973|1972|1970|1969|4886
1750753200000|2025-06-24 08:20:00|1972|1971|1972.5|1972|1973|1972.5|1972|1971|2872
1750753500000|2025-06-24 08:25:00|1972|1971.5|1972.5|1971.5|1973.5|1972.5|1972|1971|4618
1750753800000|2025-06-24 08:30:00|1972|1971|1970.5|1969.5|1972|1971|1970|1969.5|5062
1750754100000|2025-06-24 08:35:00|1970|1970|1968|1967.5|1970.5|1970|1967|1966.5|7399
1750754400000|2025-06-24 08:40:00|1967.5|1967|1964|1963.5|1967.5|1967|1963.5|1963|6242
1750754700000|2025-06-24 08:45:00|1963.5|1963|1964.5|1964|1966.5|1965.5|1963.5|1963|2509
1750755000000|2025-06-24 08:50:00|1965|1964.5|1966.5|1966|1967|1966.5|1965|1964.5|789
1750755300000|2025-06-24 08:55:00|1966|1965.5|1967|1966|1967|1966|1964.5|1964|3553
1750755600000|2025-06-24 09:00:00|1967.5|1966.5|1969|1968.5|1969.5|1968.5|1967|1966.5|1753
1750755900000|2025-06-24 09:05:00|1969.5|1969|1969.5|1968.5|1971|1970|1969|1968.5|3917
1750756200000|2025-06-24 09:10:00|1969|1969|1971.5|1971|1971.5|1971|1969|1968.5|3082
1750756500000|2025-06-24 09:15:00|1971|1970.5|1970.5|1970|1971.5|1971|1970|1969.5|2420
1750756800000|2025-06-24 09:20:00|1971|1969.5|1971|1970|1971|1970|1970.5|1969.5|1299
1750757100000|2025-06-24 09:25:00|1970.5|1970.5|1968|1967.5|1971|1970.5|1967.5|1967|5051
1750757400000|2025-06-24 09:30:00|1967.5|1967|1966|1965.5|1967.5|1967|1966|1965|1106
1750757700000|2025-06-24 09:35:00|1966.5|1965|1964.5|1964|1967|1966|1964.5|1964|3164
1750758000000|2025-06-24 09:40:00|1965|1964.5|1966.5|1966|1966.5|1966|1964.5|1964|6964
1750758300000|2025-06-24 09:45:00|1967|1966.5|1967|1966.5|1967.5|1967|1966.5|1966|1443
1750758600000|2025-06-24 09:50:00|1967.5|1966|1967|1966|1968|1967|1966.5|1966|2889
1750758900000|2025-06-24 09:55:00|1966.5|1965.5|1967|1966.5|1968|1967|1966|1965.5|2939
1750759200000|2025-06-24 10:00:00|1967.5|1966|1965.5|1964.5|1967.5|1966.5|1965|1964.5|5739
1750759500000|2025-06-24 10:05:00|1966|1965.5|1967.5|1966.5|1967.5|1966.5|1965.5|1965|2876
1750759800000|2025-06-24 10:10:00|1967|1967|1968.5|1967.5|1968.5|1967.5|1967|1967|1084
1750760100000|2025-06-24 10:15:00|1968|1968|1967.5|1967|1968.5|1968|1967.5|1967|761
1750760400000|2025-06-24 10:20:00|1968|1966.5|1967|1966.5|1968.5|1968|1967|1966.5|3741
1750760700000|2025-06-24 10:25:00|1967.5|1967|1968|1967|1968|1967.5|1967|1966.5|2471
1750761000000|2025-06-24 10:30:00|1968.5|1967.5|1969|1968.5|1969.5|1968.5|1968|1967|3361
1750761300000|2025-06-24 10:35:00|1968.5|1968|1969.5|1969|1969.5|1969|1968|1967.5|5180
1750761600000|2025-06-24 10:40:00|1970|1969.5|1969|1968|1970|1969.5|1968|1967|2949
1750761900000|2025-06-24 10:45:00|1968.5|1967|1968.5|1968|1969|1968|1967.5|1966.5|3808
1750762200000|2025-06-24 10:50:00|1969|1968.5|1969.5|1969|1970|1969.5|1969|1968.5|8027
1750762500000|2025-06-24 10:55:00|1970|1969.5|1970.5|1970|1971|1970.5|1969.5|1968.5|6901
1750762800000|2025-06-24 11:00:00|1970|1969.5|1970.5|1969.5|1970.5|1970|1969.5|1969|3277
1750763100000|2025-06-24 11:05:00|1971|1970.5|1973.5|1973|1973.5|1973|1971|1970.5|1101
1750763400000|2025-06-24 11:10:00|1974|1972.5|1976.5|1976|1977|1976.5|1974|1972.5|3824
1750763700000|2025-06-24 11:15:00|1976|1975.5|1973|1972.5|1976|1975.5|1972.5|1971.5|5096
1750764000000|2025-06-24 11:20:00|1973.5|1972|1975|1974|1975.5|1975|1972.5|1972|3035
1750764300000|2025-06-24 11:25:00|1974.5|1973.5|1975|1974.5|1975.5|1975|1973.5|1973|2631
1750764600000|2025-06-24 11:30:00|1975.5|1975|1974|1973.5|1975.5|1975|1972.5|1972|7753
1750764900000|2025-06-24 11:35:00|1973.5|1973|1973.5|1972.5|1974|1973.5|1973|1972|2353
1750765200000|2025-06-24 11:40:00|1974|1973|1975.5|1975|1975.5|1975|1974|1973|823
1750765500000|2025-06-24 11:45:00|1976|1975.5|1977|1976.5|1977|1976.5|1976|1975.5|550
1750765800000|2025-06-24 11:50:00|1977.5|1977|1979.5|1979|1979.5|1979|1977.5|1977|3290
1750766100000|2025-06-24 11:55:00|1979|1978.5|1981|1980|1981|1980|1979|1978.5|2288
1750766400000|2025-06-24 12:00:00|1980.5|1980.5|1980|1979|1981|1980.5|1979.5|1979|1232
1750766700000|2025-06-24 12:05:00|1980.5|1980|1983.5|1982.5|1983.5|1982.5|1980.5|1980|5433
1750767000000|2025-06-24 12:10:00|1984|1983|1984|1983|1984.5|1984|1983.5|1983|4141
1750767300000|2025-06-24 12:15:00|1983.5|1982.5|1983|1982.5|1983.5|1982.5|1982.5|1982|2187
1750767600000|2025-06-24 12:20:00|1983.5|1983|1983.5|1982.5|1984|1983.5|1983|1982.5|2613
1750767900000|2025-06-24 12:25:00|1983|1983|1984|1983|1984|1983.5|1982.5|1982|2720
1750768200000|2025-06-24 12:30:00|1985|1983.5|1982.5|1982|1985|1984|1982|1981.5|5465
1750768500000|2025-06-24 12:35:00|1982|1981.5|1982.5|1981.5|1983|1982|1981.5|1980.5|4338
1750768800000|2025-06-24 12:40:00|1982|1981|1981.5|1981|1982.5|1981.5|1981|1980.5|2979
1750769100000|2025-06-24 12:45:00|1982|1981.5|1981.5|1981|1982|1981.5|1981.5|1981|44
1750769400000|2025-06-24 12:50:00|1982|1981.5|1980.5|1980|1982|1981.5|1979|1978.5|5678
1750769700000|2025-06-24 12:55:00|1980|1979.5|1981.5|1981|1982|1981|1980|1979|4133
1750770000000|2025-06-24 13:00:00|1981|1980.5|1977.5|1977|1981|1980.5|1977.5|1977|6265
1750770300000|2025-06-24 13:05:00|1978|1977.5|1978.5|1978|1979.5|1979|1977.5|1977|6057
1750770600000|2025-06-24 13:10:00|1979|1978.5|1980.5|1980|1981|1980|1979|1978.5|1494
1750770900000|2025-06-24 13:15:00|1981|1980.5|1981.5|1981|1982.5|1981.5|1980.5|1980|6615
1750771200000|2025-06-24 13:20:00|1981|1980.5|1981.5|1981|1982.5|1981.5|1981|1980.5|4655
1750771500000|2025-06-24 13:25:00|1981|1980.5|1983|1982.5|1983|1982.5|1981|1980.5|2753
1750771800000|2025-06-24 13:30:00|1982.5|1982|1983|1982.5|1983|1982.5|1981.5|1981|6378
1750772100000|2025-06-24 13:35:00|1982.5|1982|1982|1981.5|1983|1982|1980|1979.5|6394
1750772400000|2025-06-24 13:40:00|1981.5|1981|1980.5|1980|1982|1981|1980.5|1980|6547
1750772700000|2025-06-24 13:45:00|1980|1979.5|1980|1979.5|1980.5|1980|1979|1978.5|3656
1750773000000|2025-06-24 13:50:00|1979.5|1979|1981|1980.5|1982|1981.5|1979|1978.5|2510
1750773300000|2025-06-24 13:55:00|1980.5|1980|1981.5|1980.5|1982|1981|1980|1979.5|4033
1750773600000|2025-06-24 14:00:00|1981|1980|1981|1980|1982.5|1981.5|1980|1979.5|6596
1750773900000|2025-06-24 14:05:00|1980.5|1980.5|1979.5|1979|1982|1981|1978.5|1978|7299
1750774200000|2025-06-24 14:10:00|1980|1979.5|1979.5|1979|1980.5|1980|1979.5|1979|4424
1750774500000|2025-06-24 14:15:00|1978.5|1978|1977.5|1977|1979|1978.5|1977.5|1977|4764
1750774800000|2025-06-24 14:20:00|1976.5|1976|1978|1977.5|1978|1977.5|1976.5|1976|1923
1750775100000|2025-06-24 14:25:00|1978.5|1978|1978|1977.5|1979|1978|1977.5|1977|2131
1750775400000|2025-06-24 14:30:00|1977.5|1977|1977|1976.5|1978|1977.5|1976.5|1976|7199
1750775700000|2025-06-24 14:35:00|1977.5|1977|1978.5|1978|1979.5|1979|1977|1976.5|2093
1750776000000|2025-06-24 14:40:00|1979|1978.5|1980|1979.5|1980.5|1980|1978.5|1978|3628
1750776300000|2025-06-24 14:45:00|1979.5|1979|1979.5|1979|1980|1979.5|1979|1978.5|4740
1750776600000|2025-06-24 14:50:00|1979|1978.5|1977.5|1977|1979|1978.5|1977|1976.5|817
1750776900000|2025-06-24 14:55:00|1978|1977.5|1974|1973.5|1978|1977.5|1974|1973.5|3949
1750777200000|2025-06-24 15:00:00|1974.5|1974|1974.5|1974|1975.5|1974.5|1974|1973.5|2800
1750777500000|2025-06-24 15:05:00|1975|1974.5|1973.5|1973|1975|1974.5|1972|1971.5|5919
1750777800000|2025-06-24 15:10:00|1974|1973.5|1973.5|1973|1974.5|1974|1973|1972.5|4426
1750778100000|2025-06-24 15:15:00|1974|1973.5|1975|1974.5|1975|1974.5|1973.5|1973|577
1750778400000|2025-06-24 15:20:00|1974.5|1974|1975|1974.5|1975.5|1975|1974.5|1974|3713
1750778700000|2025-06-24 15:25:00|1975.5|1975|1975.5|1975|1976|1975.5|1975|1974.5|4269
1750834800000|2025-06-25 07:00:00|1977|1973.5|1975|1974|1979|1977|1972.5|1971|6160
1750835100000|2025-06-25 07:05:00|1974.5|1973|1971.5|1970.5|1974.5|1973|1970|1969|1378
1750835400000|2025-06-25 07:10:00|1971|1970|1972.5|1971.5|1973.5|1972.5|1968.5|1967.5|2854
1750835700000|2025-06-25 07:15:00|1973|1972|1974|1973|1974|1973.5|1972|1971.5|856
1750836000000|2025-06-25 07:20:00|1975|1974|1976|1975.5|1977.5|1976.5|1974.5|1974|1077
1750836300000|2025-06-25 07:25:00|1976.5|1975|1976.5|1975.5|1977.5|1977|1975.5|1975|1861
1750836600000|2025-06-25 07:30:00|1976|1975|1971|1970.5|1976|1975|1971|1970.5|3868
1750836900000|2025-06-25 07:35:00|1971.5|1971|1967.5|1967|1971.5|1971|1967.5|1967|6043
1750837200000|2025-06-25 07:40:00|1967|1966.5|1969.5|1968.5|1969.5|1969|1967|1966.5|1715
1750837500000|2025-06-25 07:45:00|1969|1967.5|1971|1970|1971|1970|1968|1967.5|2421
1750837800000|2025-06-25 07:50:00|1971.5|1970.5|1972|1971.5|1972.5|1971.5|1971|1970.5|1334
1750838100000|2025-06-25 07:55:00|1972.5|1972|1975|1974.5|1976|1975.5|1972|1972|312
1750838400000|2025-06-25 08:00:00|1975.5|1975|1975|1974.5|1976|1975.5|1975|1974.5|2529
1750838700000|2025-06-25 08:05:00|1975.5|1975|1975|1974.5|1976|1975.5|1975|1974.5|2354
1750839000000|2025-06-25 08:10:00|1975.5|1974|1975|1974.5|1975.5|1974.5|1974|1973.5|2797
1750839300000|2025-06-25 08:15:00|1975.5|1975|1978.5|1977.5|1978.5|1977.5|1975.5|1975|2928
1750839600000|2025-06-25 08:20:00|1979|1978|1978.5|1978|1979|1978|1978|1977.5|1927
1750839900000|2025-06-25 08:25:00|1979|1977.5|1979.5|1978.5|1980|1979|1978.5|1977.5|4333
1750840200000|2025-06-25 08:30:00|1979|1978|1980|1979|1980|1979.5|1978.5|1978|2419
1750840500000|2025-06-25 08:35:00|1979.5|1978.5|1978.5|1978|1980|1978.5|1978|1977|2487
1750840800000|2025-06-25 08:40:00|1979|1977.5|1977|1976.5|1979|1977.5|1977|1976.5|1291
1750841100000|2025-06-25 08:45:00|1976.5|1976|1977|1976.5|1977|1976.5|1976.5|1975.5|530
1750841400000|2025-06-25 08:50:00|1977.5|1977|1977|1976.5|1978|1977.5|1977|1976.5|1639
1750841700000|2025-06-25 08:55:00|1977.5|1977|1975|1974.5|1978|1977|1975|1974.5|1952
1750842000000|2025-06-25 09:00:00|1974.5|1974|1971.5|1971|1974.5|1974|1971.5|1971|2707
1750842300000|2025-06-25 09:05:00|1970.5|1969.5|1972.5|1972|1972.5|1972|1970.5|1969.5|2006
1750842600000|2025-06-25 09:10:00|1972|1971.5|1972|1971.5|1972.5|1972|1972|1971.5|642
1750842900000|2025-06-25 09:15:00|1971.5|1971|1972.5|1972|1972.5|1972|1971.5|1970.5|1712
1750843200000|2025-06-25 09:20:00|1973|1972.5|1975|1974.5|1975|1974.5|1973|1972.5|3008
1750843500000|2025-06-25 09:25:00|1975.5|1975|1976|1975.5|1977|1976|1975.5|1975|1322
1750843800000|2025-06-25 09:30:00|1975.5|1975|1975|1974.5|1975.5|1975|1975|1974.5|3786
1750844100000|2025-06-25 09:35:00|1974.5|1974|1975|1974.5|1975|1974.5|1974.5|1974|1246
1750844400000|2025-06-25 09:40:00|1974.5|1974|1974|1973.5|1975|1974.5|1973.5|1973|1868
1750844700000|2025-06-25 09:45:00|1973.5|1973|1974|1973.5|1974|1973.5|1973.5|1973|219
1750845000000|2025-06-25 09:50:00|1974.5|1974|1974|1973.5|1974.5|1974|1974|1973.5|1015
1750845300000|2025-06-25 09:55:00|1974.5|1974|1975|1974.5|1976|1975.5|1974.5|1974|1737
1750845600000|2025-06-25 10:00:00|1975.5|1975|1973.5|1973|1975.5|1975|1973.5|1973|1
1750845900000|2025-06-25 10:05:00|1974|1973.5|1975|1974.5|1975|1974.5|1974|1973.5|1264
1750846200000|2025-06-25 10:10:00|1975.5|1975|1975.5|1975|1975.5|1975|1975|1974|1137
1750846500000|2025-06-25 10:15:00|1975|1974.5|1976|1975|1976|1975.5|1975|1974.5|444
1750846800000|2025-06-25 10:20:00|1976.5|1975.5|1977|1976.5|1977.5|1976.5|1976.5|1975|1171
1750847100000|2025-06-25 10:25:00|1976.5|1976|1976.5|1976|1977|1976|1976.5|1976|7
1750847400000|2025-06-25 10:30:00|1976|1975.5|1975|1974.5|1976|1975.5|1975|1974.5|1014
1750847700000|2025-06-25 10:35:00|1974.5|1974|1976|1975|1977|1976|1974.5|1974|6094
1750848000000|2025-06-25 10:40:00|1975.5|1974.5|1976.5|1976|1976.5|1976|1975|1974.5|5998
1750848300000|2025-06-25 10:45:00|1977.5|1976.5|1975.5|1975|1977.5|1976.5|1975.5|1974.5|3162
1750848600000|2025-06-25 10:50:00|1976|1975.5|1975.5|1975|1976|1975.5|1975.5|1975|1115
1750848900000|2025-06-25 10:55:00|1975|1974.5|1975.5|1975|1975.5|1975|1975|1974.5|2479
1750849200000|2025-06-25 11:00:00|1976|1975.5|1975|1974.5|1976|1975.5|1975|1974.5|2395
1750849500000|2025-06-25 11:05:00|1975.5|1975|1975|1974.5|1975.5|1975|1975|1974.5|2477
1750849800000|2025-06-25 11:10:00|1975.5|1975|1976|1975.5|1976|1975.5|1975|1975|1769
1750850100000|2025-06-25 11:15:00|1976.5|1975|1975.5|1975|1976.5|1975|1975|1974.5|2245
1750850400000|2025-06-25 11:20:00|1976|1974.5|1977|1976.5|1977.5|1977|1976|1974.5|1201
1750850700000|2025-06-25 11:25:00|1977.5|1976|1977.5|1976.5|1977.5|1977|1976.5|1976|1901
1750851000000|2025-06-25 11:30:00|1977|1977|1977.5|1977|1978|1977.5|1977|1976.5|2798
1750851300000|2025-06-25 11:35:00|1977|1976|1975.5|1975|1977|1976.5|1974.5|1973.5|3956
1750851600000|2025-06-25 11:40:00|1976|1975.5|1973.5|1973|1976|1975.5|1973.5|1972.5|924
1750851900000|2025-06-25 11:45:00|1974|1973.5|1975|1974.5|1975|1974.5|1973.5|1973|1049
1750852200000|2025-06-25 11:50:00|1975.5|1975|1977.5|1977|1977.5|1977|1975.5|1975|2326
1750852500000|2025-06-25 11:55:00|1978|1977.5|1978.5|1978|1978.5|1978|1978|1977.5|689
1750852800000|2025-06-25 12:00:00|1978|1977.5|1977.5|1977|1978|1977.5|1977.5|1977|2137
1750853100000|2025-06-25 12:05:00|1977|1976.5|1974.5|1974|1977.5|1977|1974.5|1974|4452
1750853400000|2025-06-25 12:10:00|1975|1974.5|1975|1974.5|1975|1974.5|1974.5|1974|550
1750853700000|2025-06-25 12:15:00|1975.5|1975|1974.5|1974|1975.5|1975|1974.5|1974|2120
1750854000000|2025-06-25 12:20:00|1975|1974.5|1975|1974.5|1975|1974.5|1975|1974.5|359
1750854300000|2025-06-25 12:25:00|1974.5|1974|1973.5|1973|1974.5|1974|1973.5|1973|2010
1750854600000|2025-06-25 12:30:00|1974|1973.5|1972.5|1972|1974|1973.5|1972.5|1972|1101
1750854900000|2025-06-25 12:35:00|1972|1971.5|1972.5|1972|1972.5|1972|1971.5|1970.5|547
1750855200000|2025-06-25 12:40:00|1972|1971.5|1973.5|1972.5|1973.5|1973|1972|1971.5|1134
1750855500000|2025-06-25 12:45:00|1973|1973|1973|1972.5|1973|1973|1973|1972.5|14
1750855800000|2025-06-25 12:50:00|1973.5|1973|1973|1972.5|1974|1973.5|1973|1972.5|65
1750856100000|2025-06-25 12:55:00|1974|1973.5|1974.5|1974|1974.5|1974|1973.5|1973|3479
1750856400000|2025-06-25 13:00:00|1974|1973.5|1974|1973.5|1974.5|1974|1973.5|1973|3694
1750856700000|2025-06-25 13:05:00|1973.5|1973|1974|1973.5|1974|1973.5|1973|1972.5|2786
1750857000000|2025-06-25 13:10:00|1973.5|1973|1974.5|1974|1974.5|1974|1973.5|1973|878
1750857300000|2025-06-25 13:15:00|1975|1974.5|1975.5|1975|1976|1975.5|1975|1974.5|1392
1750857600000|2025-06-25 13:20:00|1976|1975.5|1976|1975.5|1976|1975.5|1975.5|1975|1074
1750857900000|2025-06-25 13:25:00|1976.5|1976|1975.5|1975|1976.5|1976|1975.5|1975|999
1750858200000|2025-06-25 13:30:00|1975|1974.5|1973.5|1972.5|1975|1974.5|1972|1971.5|16689
1750858500000|2025-06-25 13:35:00|1973|1972|1974|1973.5|1975|1974.5|1972|1971.5|5211
1750858800000|2025-06-25 13:40:00|1974.5|1974|1976|1975.5|1976|1975.5|1974.5|1973.5|1119
1750859100000|2025-06-25 13:45:00|1976.5|1976|1979.5|1979|1979.5|1979|1976|1975.5|1491
1750859400000|2025-06-25 13:50:00|1980|1979.5|1983|1982.5|1984|1983.5|1980|1979.5|6745
1750859700000|2025-06-25 13:55:00|1983.5|1982|1982|1981.5|1983.5|1982.5|1982|1981|3310
1750860000000|2025-06-25 14:00:00|1981.5|1981|1982.5|1981.5|1982.5|1981.5|1981|1980.5|2879
1750860300000|2025-06-25 14:05:00|1982|1981|1980|1979|1982.5|1981.5|1979.5|1978.5|5805
1750860600000|2025-06-25 14:10:00|1979.5|1979.5|1982|1981.5|1982|1981.5|1979.5|1979|1032
1750860900000|2025-06-25 14:15:00|1981.5|1981|1980|1979.5|1982|1981.5|1980|1979.5|2259
1750861200000|2025-06-25 14:20:00|1980.5|1980|1980.5|1980|1981|1980.5|1980.5|1980|830
1750861500000|2025-06-25 14:25:00|1981|1980.5|1979.5|1979|1981|1980.5|1979.5|1979|3750
1750861800000|2025-06-25 14:30:00|1979|1978.5|1978|1977.5|1979|1978.5|1977|1976|3919
1750862100000|2025-06-25 14:35:00|1978.5|1978|1979|1978.5|1979|1978.5|1978.5|1978|1032
1750862400000|2025-06-25 14:40:00|1978.5|1978|1978.5|1978|1979|1978.5|1978.5|1978|1215
1750862700000|2025-06-25 14:45:00|1979|1978.5|1978.5|1978|1980|1979|1978|1977.5|5369
1750863000000|2025-06-25 14:50:00|1978|1977.5|1977.5|1977|1978|1977.5|1976.5|1976|2705
1750863300000|2025-06-25 14:55:00|1977|1976.5|1976|1975.5|1977|1976.5|1976|1975.5|1099
1750863600000|2025-06-25 15:00:00|1975.5|1975|1975|1974.5|1975.5|1975.5|1975|1974.5|3113
1750863900000|2025-06-25 15:05:00|1974.5|1974|1973.5|1973|1974.5|1974|1973|1972.5|6093
1750864200000|2025-06-25 15:10:00|1974|1973.5|1974.5|1974|1974.5|1974|1973.5|1973|5178
1750864500000|2025-06-25 15:15:00|1975|1974.5|1974|1973.5|1975|1974.5|1974|1973.5|1577
1750864800000|2025-06-25 15:20:00|1974.5|1974|1973.5|1973|1974.5|1974|1973.5|1973|3363
1750865100000|2025-06-25 15:25:00|1974|1973.5|1973.5|1973|1974.5|1974|1973|1972.5|6124
1750921200000|2025-06-26 07:00:00|1982|1979|1987|1986|1987.5|1986.5|1980.5|1978|3022
1750921500000|2025-06-26 07:05:00|1988.5|1986.5|1988.5|1987.5|1992.5|1991.5|1987.5|1986.5|4543
1750921800000|2025-06-26 07:10:00|1988|1988|1989.5|1988.5|1990|1989.5|1987.5|1986.5|4660
1750922100000|2025-06-26 07:15:00|1989|1989|1985|1984|1989|1989|1984.5|1983.5|3306
1750922400000|2025-06-26 07:20:00|1985.5|1984.5|1984|1983.5|1985.5|1985|1983.5|1983|1125
1750922700000|2025-06-26 07:25:00|1984.5|1984|1984.5|1984|1986|1985|1984|1983|3742
1750923000000|2025-06-26 07:30:00|1985|1983.5|1985|1984.5|1985.5|1985|1984|1983.5|1931
1750923300000|2025-06-26 07:35:00|1984.5|1984|1983.5|1982.5|1984.5|1984.5|1983|1982.5|2160
1750923600000|2025-06-26 07:40:00|1983|1983|1983.5|1982.5|1984|1983.5|1983|1982.5|2900
1750923900000|2025-06-26 07:45:00|1983|1983|1981|1980.5|1983.5|1983|1980|1979|1280
1750924200000|2025-06-26 07:50:00|1983|1980|1981.5|1981|1983|1982|1980|1979.5|2862
1750924500000|2025-06-26 07:55:00|1982|1981.5|1982|1981|1983|1982|1981.5|1981|2472
1750924800000|2025-06-26 08:00:00|1981.5|1981.5|1985.5|1985|1986|1985.5|1981.5|1981.5|5739
1750925100000|2025-06-26 08:05:00|1985|1984.5|1986.5|1986|1986.5|1986|1985|1984.5|2254
1750925400000|2025-06-26 08:10:00|1987|1986.5|1989|1988.5|1989.5|1989|1987|1986.5|5395
1750925700000|2025-06-26 08:15:00|1989.5|1989|1988.5|1988|1989.5|1989|1987.5|1986.5|2135
1750926000000|2025-06-26 08:20:00|1989|1988.5|1991.5|1991|1992|1991|1989|1988.5|7420
1750926300000|2025-06-26 08:25:00|1992|1991.5|1989.5|1989|1992|1991.5|1989.5|1989|4699
1750926600000|2025-06-26 08:30:00|1990|1989.5|1988.5|1988|1990|1989.5|1988.5|1988|2851
1750926900000|2025-06-26 08:35:00|1988|1987.5|1988.5|1988|1989|1988.5|1987.5|1987|2082
1750927200000|2025-06-26 08:40:00|1989|1988.5|1990.5|1989.5|1991|1990|1989|1988.5|2057
1750927500000|2025-06-26 08:45:00|1990|1990|1990|1989.5|1990.5|1990|1989.5|1989|1847
1750927800000|2025-06-26 08:50:00|1989.5|1989|1988.5|1988|1989.5|1989|1987|1986.5|2724
1750928100000|2025-06-26 08:55:00|1989|1988.5|1989|1988.5|1989.5|1989|1988.5|1988.5|735
1750928400000|2025-06-26 09:00:00|1989.5|1989|1989.5|1988.5|1990|1989.5|1989|1988.5|1167
1750928700000|2025-06-26 09:05:00|1989|1988|1990|1989.5|1990|1989.5|1989|1988|2547
1750929000000|2025-06-26 09:10:00|1990.5|1990|1991|1990.5|1991.5|1991|1990.5|1990|3273
1750929300000|2025-06-26 09:15:00|1991.5|1991|1991|1990.5|1991.5|1991|1991|1990.5|416
1750929600000|2025-06-26 09:20:00|1991.5|1991|1992|1991.5|1992|1991.5|1991|1990.5|1181
1750929900000|2025-06-26 09:25:00|1991.5|1991|1991|1990.5|1991.5|1991|1990|1989.5|3103
1750930200000|2025-06-26 09:30:00|1992|1991|1990|1989.5|1992|1991.5|1990|1989.5|210
1750930500000|2025-06-26 09:35:00|1990.5|1990|1990.5|1990|1990.5|1990|1990|1989.5|2073
1750930800000|2025-06-26 09:40:00|1991|1990.5|1991.5|1991|1992.5|1992|1991|1990.5|1898
1750931100000|2025-06-26 09:45:00|1992|1991.5|1992|1991.5|1992|1991.5|1992|1991.5|1728
1750931400000|2025-06-26 09:50:00|1992.5|1992|1992|1991.5|1992.5|1992|1992|1991.5|547
1750931700000|2025-06-26 09:55:00|1991.5|1991|1991|1990.5|1991.5|1991|1990.5|1990|2631
1750932000000|2025-06-26 10:00:00|1991.5|1991|1993|1992.5|1993.5|1993|1991.5|1991|1789
1750932300000|2025-06-26 10:05:00|1992.5|1992|1991|1990.5|1992.5|1992|1991|1990.5|1520
1750932600000|2025-06-26 10:10:00|1991.5|1991|1992|1991.5|1993|1992.5|1991.5|1991|3114
1750932900000|2025-06-26 10:15:00|1992.5|1992|1992.5|1992|1992.5|1992|1992.5|1992|1250
1750933200000|2025-06-26 10:20:00|1992|1991.5|1992.5|1992|1993|1992.5|1992|1991.5|2202
1750933500000|2025-06-26 10:25:00|1992|1991.5|1992|1991.5|1992|1991.5|1990|1989.5|5475
1750933800000|2025-06-26 10:30:00|1992.5|1992|1993|1992.5|1993|1992.5|1992.5|1992|2632
1750934100000|2025-06-26 10:35:00|1992.5|1992|1992|1991.5|1993|1992|1992|1991.5|567
1750934400000|2025-06-26 10:40:00|1992.5|1992|1992.5|1992|1993|1992|1992|1991.5|584
1750934700000|2025-06-26 10:45:00|1993|1992.5|1992.5|1992|1993.5|1993|1992.5|1992|1562
1750935000000|2025-06-26 10:50:00|1993|1992.5|1992.5|1992|1993|1992.5|1992|1991.5|1652
1750935300000|2025-06-26 10:55:00|1992|1991.5|1992.5|1991.5|1993|1992|1992|1991.5|1055
1750935600000|2025-06-26 11:00:00|1992|1992|1992|1991.5|1992|1992|1992|1991.5|1296
1750935900000|2025-06-26 11:05:00|1991.5|1991|1992|1991.5|1992|1991.5|1991.5|1991|1540
1750936200000|2025-06-26 11:10:00|1992.5|1992|1991.5|1991|1992.5|1992|1991.5|1991|889
1750936500000|2025-06-26 11:15:00|1991|1990.5|1991|1990.5|1991.5|1990.5|1991|1990.5|924
1750936800000|2025-06-26 11:20:00|1991.5|1991|1991|1990.5|1991.5|1991|1991|1990.5|65
1750937100000|2025-06-26 11:25:00|1990.5|1990|1991.5|1991|1991.5|1991|1990|1989.5|1407
1750937400000|2025-06-26 11:30:00|1991|1990.5|1992|1991.5|1992.5|1992|1991|1990.5|1625
1750937700000|2025-06-26 11:35:00|1991.5|1991|1991.5|1991|1992|1991.5|1991|1990.5|1242
1750938000000|2025-06-26 11:40:00|1992|1991.5|1991|1990.5|1992|1991.5|1991|1990.5|336
1750938300000|2025-06-26 11:45:00|1991.5||1991||1991.5||1991||16
1750938600000|2025-06-26 11:50:00|1991.5|1991|1992|1991.5|1992|1991.5|1991.5|1991|312
1750938900000|2025-06-26 11:55:00|1992.5|1992|1993.5|1993|1993.5|1993|1992.5|1992|1479
1750939200000|2025-06-26 12:00:00|1994|1993.5|1993.5|1993|1994|1993.5|1993.5|1993|3791
1750939500000|2025-06-26 12:05:00|1994|1992.5|1992.5|1992|1994|1993.5|1992.5|1992|2686
1750939800000|2025-06-26 12:10:00|1993|1992.5|1991|1990.5|1993|1992.5|1991|1990.5|1886
1750940100000|2025-06-26 12:15:00|1990.5|1990|1989.5|1989|1990.5|1990|1989.5|1989|678
1750940400000|2025-06-26 12:20:00|1989|1988.5|1988.5|1988|1989.5|1989|1988|1987.5|1547
1750940700000|2025-06-26 12:25:00|1989|1988.5|1988.5|1988|1989|1988.5|1988|1987.5|3259
1750941000000|2025-06-26 12:30:00|1989|1988.5|1988.5|1988|1989.5|1988.5|1988.5|1988|1665
1750941300000|2025-06-26 12:35:00|1988|1987.5|1990|1989.5|1990.5|1989.5|1988|1987.5|6076
1750941600000|2025-06-26 12:40:00|1990.5|1990|1991|1990.5|1992.5|1992|1990.5|1990|1257
1750941900000|2025-06-26 12:45:00|1991.5|1990|1990.5|1990|1991.5|1990|1990|1989.5|402
1750942200000|2025-06-26 12:50:00|1990|1989.5|1988.5|1988|1991.5|1990.5|1988.5|1988|3630
1750942500000|2025-06-26 12:55:00|1988|1987.5|1988|1987.5|1988|1987.5|1987.5|1987|1994
1750942800000|2025-06-26 13:00:00|1987.5|1987|1987.5|1987|1987.5|1987|1986.5|1986|6678
1750943100000|2025-06-26 13:05:00|1987|1986.5|1986.5|1986|1987|1986.5|1985.5|1985|484
1750943400000|2025-06-26 13:10:00|1987|1986.5|1986.5|1986|1987.5|1987|1986.5|1986|696
1750943700000|2025-06-26 13:15:00|1986|1985.5|1983|1982.5|1986.5|1986|1983|1982.5|2114
1750944000000|2025-06-26 13:20:00|1983.5|1983|1985|1984.5|1985|1984.5|1983|1982|2086
1750944300000|2025-06-26 13:25:00|1985.5|1985|1987|1986.5|1987|1986.5|1985|1984.5|1970
1750944600000|2025-06-26 13:30:00|1987.5|1987|1989.5|1989|1989.5|1989|1986.5|1986|5181
1750944900000|2025-06-26 13:35:00|1990|1989.5|1991|1990.5|1991|1990.5|1989|1988.5|2477
1750945200000|2025-06-26 13:40:00|1990.5|1990|1990|1989.5|1991|1990.5|1989.5|1989|798
1750945500000|2025-06-26 13:45:00|1989.5|1989|1988.5|1988|1990|1989.5|1988|1987.5|5686
1750945800000|2025-06-26 13:50:00|1989|1988.5|1989|1988.5|1989.5|1989|1988.5|1987.5|2647
1750946100000|2025-06-26 13:55:00|1988.5|1988|1987.5|1986.5|1988.5|1988|1987|1986.5|3132
1750946400000|2025-06-26 14:00:00|1987|1987|1986|1985|1987|1987|1985.5|1984.5|1784
1750946700000|2025-06-26 14:05:00|1985.5|1985.5|1986|1985.5|1988|1987.5|1985.5|1985|3476
1750947000000|2025-06-26 14:10:00|1985.5|1985|1987.5|1987|1988|1987.5|1985.5|1985|2607
1750947300000|2025-06-26 14:15:00|1987|1986.5|1986.5|1986|1987|1986.5|1986|1985.5|2431
1750947600000|2025-06-26 14:20:00|1986|1985.5|1985|1984.5|1986|1985.5|1984.5|1984|3770
1750947900000|2025-06-26 14:25:00|1985.5|1985|1985|1984.5|1985.5|1985|1984.5|1984|1692
1750948200000|2025-06-26 14:30:00|1984.5|1984|1983.5|1983|1984.5|1984|1982.5|1981.5|7629
1750948500000|2025-06-26 14:35:00|1984|1983.5|1983.5|1983|1984.5|1984|1983.5|1983|3467
1750948800000|2025-06-26 14:40:00|1984|1983.5|1985|1984.5|1985|1984.5|1984|1983.5|2799
1750949100000|2025-06-26 14:45:00|1985.5|1985|1987|1986.5|1987|1986.5|1985.5|1985|2655
1750949400000|2025-06-26 14:50:00|1986.5|1986|1986|1985.5|1987|1986.5|1986|1985.5|2992
1750949700000|2025-06-26 14:55:00|1985.5|1985|1985|1984.5|1986|1985|1984|1983.5|2345
1750950000000|2025-06-26 15:00:00|1984.5|1984|1985.5|1985|1986.5|1986|1983.5|1983|7929
1750950300000|2025-06-26 15:05:00|1985|1984.5|1984.5|1984|1985|1984.5|1984.5|1984|4302
1750950600000|2025-06-26 15:10:00|1984|1983.5|1983.5|1983|1984|1983.5|1983|1982.5|5582
1750950900000|2025-06-26 15:15:00|1984|1983.5|1983|1982.5|1984|1983.5|1982.5|1982|4330
1750951200000|2025-06-26 15:20:00|1983.5|1983|1983|1982.5|1983.5|1983|1982.5|1982|6220
1750951500000|2025-06-26 15:25:00|1982.5|1982|1983|1982.5|1983|1982.5|1982.5|1982|3435
1751007600000|2025-06-27 07:00:00|1980|1978|1980.5|1980|1981.5|1980.5|1976|1974|1264
1751007900000|2025-06-27 07:05:00|1980|1979.5|1980|1979.5|1982|1981.5|1979.5|1979|3169
1751008200000|2025-06-27 07:10:00|1980.5|1979|1980|1979|1981|1980.5|1979|1978.5|3395
1751008500000|2025-06-27 07:15:00|1979.5|1978.5|1979|1978|1980.5|1979.5|1978.5|1978|4881
1751008800000|2025-06-27 07:20:00|1979.5|1978.5|1982|1981.5|1984|1983|1979|1978.5|4045
1751009100000|2025-06-27 07:25:00|1981.5|1981|1982.5|1982|1982.5|1982|1980.5|1980|2206
1751009400000|2025-06-27 07:30:00|1983|1982.5|1986.5|1986|1986.5|1986|1983|1982.5|1501
1751009700000|2025-06-27 07:35:00|1987|1986.5|1988|1987.5|1988.5|1987.5|1986.5|1986.5|2133
1751010000000|2025-06-27 07:40:00|1987.5|1987|1987.5|1987|1989|1988|1987.5|1987|297
1751010300000|2025-06-27 07:45:00|1987|1986.5|1987|1986|1988|1987|1986.5|1986|932
1751010600000|2025-06-27 07:50:00|1987.5|1986.5|1989.5|1988.5|1989.5|1988.5|1987.5|1986.5|2220
1751010900000|2025-06-27 07:55:00|1990|1989|1990|1989.5|1991.5|1990.5|1990|1988.5|796
1751011200000|2025-06-27 08:00:00|1990.5|1990|1991|1990|1991.5|1990.5|1989.5|1989|1488
1751011500000|2025-06-27 08:05:00|1990.5|1989.5|1990.5|1990|1991.5|1990.5|1990|1989|3070
1751011800000|2025-06-27 08:10:00|1991|1990.5|1991.5|1991|1992|1991.5|1991|1990|2267
1751012100000|2025-06-27 08:15:00|1992|1990.5|1990.5|1990|1992|1990.5|1990|1989.5|2380
1751012400000|2025-06-27 08:20:00|1990|1989.5|1992|1991.5|1992|1991.5|1990|1989.5|1622
1751012700000|2025-06-27 08:25:00|1991.5|1991|1991.5|1991|1993|1992.5|1991.5|1991|891
1751013000000|2025-06-27 08:30:00|1992|1991.5|1994|1993.5|1994|1993.5|1992|1991.5|1007
1751013300000|2025-06-27 08:35:00|1994.5|1994|1996|1995|1996|1995|1994.5|1994|1888
1751013600000|2025-06-27 08:40:00|1996.5|1995.5|1997.5|1997|1997.5|1997|1996.5|1995.5|2468
1751013900000|2025-06-27 08:45:00|1998|1997.5|1999.5|1999|1999.5|1999|1997.5|1997.5|5128
1751014200000|2025-06-27 08:50:00|1998.5|1998|1998|1997.5|1998.5|1998|1998|1997.5|1314
1751014500000|2025-06-27 08:55:00|1997.5|1997|1998.5|1997.5|1998.5|1997.5|1997.5|1996.5|4317
1751014800000|2025-06-27 09:00:00|1998|1998|1999|1998.5|1999.5|1999|1998|1998|2197
1751015100000|2025-06-27 09:05:00|1999.5|1999|1997|1996.5|1999.5|1999|1997|1996.5|4563
1751015400000|2025-06-27 09:10:00|1997.5|1997|1998|1997|1998.5|1998|1997|1996.5|2665
1751015700000|2025-06-27 09:15:00|1998.5|1997.5|1997|1996.5|1998.5|1997.5|1997|1996.5|1774
1751016000000|2025-06-27 09:20:00|1996.5|1996|1996.5|1996|1996.5|1996|1996.5|1996|1127
1751016300000|2025-06-27 09:25:00|1997|1996.5|1997.5|1997|1997.5|1997|1997|1996.5|2243
1751016600000|2025-06-27 09:30:00|1997|1996.5|1997|1996.5|1998.5|1997.5|1997|1996.5|1784
1751016900000|2025-06-27 09:35:00|1996.5|1996|1998|1997|1998|1997|1996|1995.5|1164
1751017200000|2025-06-27 09:40:00|1997.5|1996.5|1997|1996.5|1997.5|1996.5|1997|1996|1656
1751017500000|2025-06-27 09:45:00|1996.5|1996|1997.5|1996.5|1997.5|1997|1996.5|1996|1545
1751017800000|2025-06-27 09:50:00|1997|1997|1996.5|1996|1998|1997.5|1996.5|1996|1268
1751018100000|2025-06-27 09:55:00|1997|1996.5|1995.5|1995|1997|1996.5|1995.5|1995|897
1751018400000|2025-06-27 10:00:00|1996|1995.5|1996|1995.5|1996.5|1996|1996|1995.5|1466
1751018700000|2025-06-27 10:05:00|1995.5|1995|1996|1995|1996|1995|1995.5|1995|235
1751019000000|2025-06-27 10:10:00|1995.5|1995.5|1995.5|1995|1996|1995.5|1995.5|1995|1043
1751019300000|2025-06-27 10:15:00|1996|1995.5|1995|1994.5|1996|1995.5|1995|1994.5|994
1751019600000|2025-06-27 10:20:00|1994.5|1994|1994|1993.5|1994.5|1994|1993|1992.5|3314
1751019900000|2025-06-27 10:25:00|1994.5|1994|1995|1994.5|1995|1994.5|1994|1993.5|2092
1751020200000|2025-06-27 10:30:00|1994.5|1994|1995|1994.5|1995.5|1994.5|1994|1993.5|1482
1751020500000|2025-06-27 10:35:00|1994.5|1994|1993|1992.5|1994.5|1994|1992.5|1992|2971
1751020800000|2025-06-27 10:40:00|1993.5|1993|1991|1990.5|1993.5|1993|1991|1990.5|4964
1751021100000|2025-06-27 10:45:00|1991.5|1990|1991|1990.5|1991.5|1990.5|1991|1990|4070
1751021400000|2025-06-27 10:50:00|1992|1991.5|1991|1990.5|1992|1991.5|1991|1990.5|1351
1751021700000|2025-06-27 10:55:00|1991.5|1991|1992|1991.5|1992|1991.5|1991.5|1991|3227
1751022000000|2025-06-27 11:00:00|1991.5|1991|1992.5|1991.5|1992.5|1991.5|1991.5|1991|1263
1751022300000|2025-06-27 11:05:00|1992|1992|1993|1992.5|1993|1992.5|1992|1991.5|3582
1751022600000|2025-06-27 11:10:00|1993.5|1993|1994|1993.5|1994|1993.5|1993|1992.5|2086
1751022900000|2025-06-27 11:15:00|1993.5|1993|1993.5|1993|1994|1993.5|1993|1992.5|3219
1751023200000|2025-06-27 11:20:00|1993|1992.5|1993.5|1993|1993.5|1993|1992.5|1992|1427
1751023500000|2025-06-27 11:25:00|1993|1992.5|1994|1993.5|1994|1993.5|1992.5|1992|1651
1751023800000|2025-06-27 11:30:00|1994.5|1994|1995.5|1995|1995.5|1995|1994.5|1994|3170
1751024100000|2025-06-27 11:35:00|1995|1994.5|1994|1993|1995|1994.5|1993.5|1993|3320
1751024400000|2025-06-27 11:40:00|1993.5|1992.5|1992.5|1992|1994|1993|1992.5|1992|3883
1751024700000|2025-06-27 11:45:00|1993|1992.5|1994|1993|1994|1993|1992.5|1992.5|3672
1751025000000|2025-06-27 11:50:00|1993.5|1992.5|1993|1992|1994|1993|1993|1992|4348
1751025300000|2025-06-27 11:55:00|1992.5|1992.5|1991.5|1991|1992.5|1992.5|1991.5|1991|2079
1751025600000|2025-06-27 12:00:00|1992|1991.5|1992|1991.5|1992.5|1991.5|1991.5|1991|1858
1751025900000|2025-06-27 12:05:00|1992.5|1992|1991.5|1991|1992.5|1992|1991.5|1991|2357
1751026200000|2025-06-27 12:10:00|1992|1990.5|1991|1990.5|1992|1990.5|1991|1990.5|513
1751026500000|2025-06-27 12:15:00|1990.5|1990|1990|1989.5|1990.5|1990.5|1990|1989.5|2358
1751026800000|2025-06-27 12:20:00|1989.5|1989|1989.5|1989|1990.5|1989.5|1989|1988.5|4665
1751027100000|2025-06-27 12:25:00|1990|1989.5|1989.5|1988.5|1990|1989.5|1989|1988.5|4723
1751027400000|2025-06-27 12:30:00|1989|1989|1987|1986|1989.5|1989|1985.5|1985|6727
1751027700000|2025-06-27 12:35:00|1986.5|1985.5|1986.5|1986|1987|1986|1986|1985.5|2113
1751028000000|2025-06-27 12:40:00|1987|1986.5|1986.5|1986|1987.5|1987|1986.5|1986|1598
1751028300000|2025-06-27 12:45:00|1987|1986.5|1988.5|1987.5|1988.5|1988|1987|1986.5|2016
1751028600000|2025-06-27 12:50:00|1988|1988|1989|1988.5|1989|1988.5|1988|1988|1987
1751028900000|2025-06-27 12:55:00|1988.5|1988|1988.5|1988|1989|1988.5|1988|1987.5|2051
1751029200000|2025-06-27 13:00:00|1988|1987.5|1989|1988.5|1989|1988.5|1988|1987.5|2365
1751029500000|2025-06-27 13:05:00|1989.5|1989|1989.5|1989|1990.5|1990|1989.5|1989|4049
1751029800000|2025-06-27 13:10:00|1989|1988.5|1989.5|1989|1989.5|1989|1989|1988.5|2115
1751030100000|2025-06-27 13:15:00|1990|1989.5|1990|1989.5|1990.5|1990|1990|1989.5|1265
1751030400000|2025-06-27 13:20:00|1989.5|1989|1988.5|1988|1990|1989.5|1987.5|1987|3826
1751030700000|2025-06-27 13:25:00|1989|1988.5|1988.5|1988|1989|1988.5|1988.5|1988|3562
1751031000000|2025-06-27 13:30:00|1987|1986.5|1988.5|1988|1990|1989.5|1987|1986.5|2480
1751031300000|2025-06-27 13:35:00|1989|1987.5|1987|1986|1989|1987.5|1986.5|1986|1651
1751031600000|2025-06-27 13:40:00|1987.5|1986.5|1986|1985.5|1987.5|1987|1986|1985.5|2618
1751031900000|2025-06-27 13:45:00|1986.5|1986|1987|1986.5|1988|1987|1986.5|1986|2925
1751032200000|2025-06-27 13:50:00|1987.5|1987|1986|1985.5|1988.5|1988|1986|1985.5|2999
1751032500000|2025-06-27 13:55:00|1985.5|1985|1985|1984.5|1986|1985.5|1985|1984.5|3751
1751032800000|2025-06-27 14:00:00|1985.5|1985|1987|1986.5|1987|1986.5|1985|1984.5|4157
1751033100000|2025-06-27 14:05:00|1988|1987.5|1986.5|1986|1988|1987.5|1986.5|1986|2872
1751033400000|2025-06-27 14:10:00|1987|1986.5|1987.5|1987|1988|1987.5|1986.5|1986|3000
1751033700000|2025-06-27 14:15:00|1988|1987.5|1989|1988.5|1989|1988.5|1987.5|1987|4670
1751034000000|2025-06-27 14:20:00|1989.5|1989|1989|1988.5|1990|1989.5|1989|1988.5|2072
1751034300000|2025-06-27 14:25:00|1989.5|1989|1991|1990.5|1992|1991.5|1989.5|1989|5121
1751034600000|2025-06-27 14:30:00|1990.5|1990|1992|1991.5|1992|1991.5|1989.5|1989|2062
1751034900000|2025-06-27 14:35:00|1991.5|1991|1992|1991.5|1993|1992.5|1991|1990.5|10056
1751035200000|2025-06-27 14:40:00|1992.5|1991|1992|1991.5|1992.5|1992|1992|1991|4104
1751035500000|2025-06-27 14:45:00|1991|1990.5|1990.5|1990|1991|1990.5|1989|1988.5|3132
1751035800000|2025-06-27 14:50:00|1991|1990.5|1991.5|1991|1991.5|1991|1990.5|1990|3697
1751036100000|2025-06-27 14:55:00|1991|1990.5|1988.5|1988|1991|1990.5|1988|1987.5|5497
1751036400000|2025-06-27 15:00:00|1989|1988.5|1990|1989.5|1990|1989.5|1989|1988.5|3399
1751036700000|2025-06-27 15:05:00|1989.5|1989|1989|1988.5|1989.5|1989|1989|1988.5|5699
1751037000000|2025-06-27 15:10:00|1989.5|1989|1988.5|1988|1989.5|1989|1988.5|1988|4276
1751037300000|2025-06-27 15:15:00|1989|1988.5|1987.5|1987|1989|1988.5|1987.5|1987|4610
1751037600000|2025-06-27 15:20:00|1987|1986.5|1987|1986.5|1987.5|1987|1987|1986.5|3722
1751037900000|2025-06-27 15:25:00|1987.5|1987|1987.5|1987|1988.5|1988|1987|1986.5|6112
1751266800000|2025-06-30 07:00:00|1999|1996.5|1996.5|1995.5|1999|1996.5|1990.5|1989|4503
1751267100000|2025-06-30 07:05:00|1995.5|1994|1994.5|1994|1997.5|1996.5|1993|1992.5|6264
1751267400000|2025-06-30 07:10:00|1995|1993.5|1995.5|1994.5|1995.5|1994.5|1992|1991.5|6370
1751267700000|2025-06-30 07:15:00|1995|1994|1994.5|1993.5|1995|1994.5|1993.5|1993|8399
1751268000000|2025-06-30 07:20:00|1994|1994|1994.5|1994|1995.5|1995|1993.5|1993|4026
1751268300000|2025-06-30 07:25:00|1995|1994.5|1995|1994.5|1995.5|1994.5|1994|1993.5|2754
1751268600000|2025-06-30 07:30:00|1995.5|1994|1993.5|1993|1995.5|1994|1993.5|1993|2270
1751268900000|2025-06-30 07:35:00|1994|1993.5|1995.5|1995|1996|1995.5|1994|1993.5|5725
1751269200000|2025-06-30 07:40:00|1996|1995.5|1996|1995.5|1997|1996|1995.5|1995|2418
1751269500000|2025-06-30 07:45:00|1995.5|1995|1992.5|1992|1995.5|1995.5|1992.5|1992|3227
1751269800000|2025-06-30 07:50:00|1993|1991.5|1991|1990|1993|1991.5|1990.5|1990|2646
1751270100000|2025-06-30 07:55:00|1990.5|1990.5|1989.5|1988.5|1990.5|1990.5|1989|1988.5|6249
1751270400000|2025-06-30 08:00:00|1990.5|1989|1989|1988.5|1991|1990.5|1989|1988.5|3857
1751270700000|2025-06-30 08:05:00|1988.5|1988|1987|1986.5|1988.5|1988|1986.5|1986|2696
1751271000000|2025-06-30 08:10:00|1986.5|1986|1987|1986|1987|1986.5|1985.5|1985|3157
1751271300000|2025-06-30 08:15:00|1986.5|1986.5|1986|1985|1986.5|1986.5|1985.5|1985|1902
1751271600000|2025-06-30 08:20:00|1985.5|1985.5|1985.5|1985|1986|1985.5|1985|1984.5|1760
1751271900000|2025-06-30 08:25:00|1986|1985.5|1986|1985|1986|1985.5|1984.5|1984|2019
1751272200000|2025-06-30 08:30:00|1985.5|1984.5|1984.5|1984|1986|1984.5|1984.5|1984|1193
1751272500000|2025-06-30 08:35:00|1984|1983.5|1984|1983.5|1984.5|1984|1983.5|1983|2984
1751272800000|2025-06-30 08:40:00|1983.5|1983|1984|1983.5|1984|1983.5|1983.5|1983|1331
1751273100000|2025-06-30 08:45:00|1984.5|1984.5|1983.5|1983|1985|1984.5|1983.5|1983|1544
1751273400000|2025-06-30 08:50:00|1982.5|1982|1983|1982.5|1983.5|1983|1982.5|1982|1046
1751273700000|2025-06-30 08:55:00|1983.5|1983|1981.5|1981|1983.5|1983|1981.5|1981|610
1751274000000|2025-06-30 09:00:00|1982|1981.5|1982|1981.5|1982.5|1981.5|1981.5|1981|1763
1751274300000|2025-06-30 09:05:00|1981.5|1981|1983.5|1983|1984|1983.5|1981|1980.5|2110
1751274600000|2025-06-30 09:10:00|||||||||808
1751274900000|2025-06-30 09:15:00|1984|1983.5|1981.5|1981|1984|1983.5|1981.5|1981|1735
1751275200000|2025-06-30 09:20:00|1981|1980.5|1980.5|1980|1981.5|1981|1980.5|1980|2468
1751275500000|2025-06-30 09:25:00|1980|1979.5|1981.5|1981|1981.5|1981|1980|1979|2555
1751275800000|2025-06-30 09:30:00|1980.5|1980|1980|1979.5|1980.5|1980|1980|1979.5|1810
1751276100000|2025-06-30 09:35:00|1980.5|1980|1979.5|1978.5|1981|1980.5|1979|1978.5|1687
1751276400000|2025-06-30 09:40:00|1979|1979|1979.5|1979|1979.5|1979|1979|1979|863
1751276700000|2025-06-30 09:45:00|1979|1978.5|1979|1978.5|1979.5|1978.5|1979|1978.5|1656
1751277000000|2025-06-30 09:50:00|1978.5|1978|1978.5|1978|1979.5|1979|1978|1977.5|1325
1751277300000|2025-06-30 09:55:00|1978|1977.5|1977.5|1977|1978|1977.5|1977|1976.5|679
1751277600000|2025-06-30 10:00:00|1977|1976.5|1977.5|1977|1977.5|1977|1977|1976.5|160
1751277900000|2025-06-30 10:05:00|1978|1977.5|1979|1978|1979|1978.5|1978|1977.5|1651
1751278200000|2025-06-30 10:10:00|1979.5|1978.5|1979|1978.5|1979.5|1978.5|1979|1978|645
1751278500000|2025-06-30 10:15:00|1979.5|1978|1984|1983.5|1985|1984.5|1978.5|1978|2163
1751278800000|2025-06-30 10:20:00|1983.5|1983|1985|1984|1985.5|1984.5|1983|1982.5|5066
1751279100000|2025-06-30 10:25:00|1984.5|1984.5|1985.5|1985|1985.5|1985|1984.5|1984|1839
1751279400000|2025-06-30 10:30:00|1986|1984.5|1983.5|1982.5|1986|1984.5|1983|1982.5|1831
1751279700000|2025-06-30 10:35:00|1983|1983|1983.5|1983|1984|1983.5|1983|1982.5|291
1751280000000|2025-06-30 10:40:00|1984|1983.5|1985.5|1985|1985.5|1985|1984|1983.5|1337
1751280300000|2025-06-30 10:45:00|1986|1985.5|1986|1985.5|1986.5|1986|1985|1984.5|1961
1751280600000|2025-06-30 10:50:00|1986.5|1986|1985|1984.5|1987|1986.5|1985|1984.5|1175
1751280900000|2025-06-30 10:55:00|1985.5|1985|1986.5|1986|1986.5|1986|1985|1984.5|1525
1751281200000|2025-06-30 11:00:00|1986|1985.5|1985.5|1984.5|1986.5|1986|1985|1984.5|2091
1751281500000|2025-06-30 11:05:00|1985|1985|1985|1984.5|1985.5|1985|1985|1984.5|1635
1751281800000|2025-06-30 11:10:00|1984.5|1984|1984.5|1984|1985|1984.5|1984.5|1984|749
1751282100000|2025-06-30 11:15:00|1985|1984.5|1985|1984.5|1985|1984.5|1984.5|1984|1315
1751282400000|2025-06-30 11:20:00|1984.5|1984|1984.5|1984|1984.5|1984|1984|1983.5|781
1751282700000|2025-06-30 11:25:00|1984|1983.5|1984|1983.5|1984.5|1984|1984|1983.5|386
1751283000000|2025-06-30 11:30:00|1984.5|1984|1985|1984.5|1985|1984.5|1984|1983.5|2132
1751283300000|2025-06-30 11:35:00|1984.5|1984|1985|1984.5|1985|1984.5|1984.5|1984|1411
1751283600000|2025-06-30 11:40:00|1985.5|1985|1987|1986|1987|1986.5|1985|1984.5|2881
1751283900000|2025-06-30 11:45:00|1986.5|1986.5|1987.5|1987|1987.5|1987|1986.5|1986.5|1170
1751284200000|2025-06-30 11:50:00|1987|1986.5|1987.5|1987|1988|1987.5|1987|1986.5|5568
1751284500000|2025-06-30 11:55:00|1988|1987.5|1987.5|1987|1988|1987.5|1986.5|1986|3776
1751284800000|2025-06-30 12:00:00|1988|1986.5|1987|1986.5|1988.5|1988|1987|1986|2263
1751285100000|2025-06-30 12:05:00|1986.5|1986|1987|1986.5|1987.5|1987|1985|1984.5|6112
1751285400000|2025-06-30 12:10:00|1987.5|1987|1987|1986.5|1988|1987.5|1987|1986.5|3875
1751285700000|2025-06-30 12:15:00|1986.5|1986|1987|1986|1987|1986.5|1986|1985.5|1076
1751286000000|2025-06-30 12:20:00|1986.5|1986.5|1987|1986.5|1987|1986.5|1986.5|1986|2255
1751286300000|2025-06-30 12:25:00|1987.5|1987|1987.5|1987|1987.5|1987|1987|1986.5|1596
1751286600000|2025-06-30 12:30:00|1987|1986.5|1986.5|1986|1987|1986.5|1986|1985.5|522
1751286900000|2025-06-30 12:35:00|1987|1986.5|1988|1987.5|1988|1987.5|1986.5|1986|1636
1751287200000|2025-06-30 12:40:00|1987.5|1987|1988|1987.5|1988|1987.5|1987.5|1987|60
1751287500000|2025-06-30 12:45:00|1988.5|1988|1988.5|1988|1989.5|1989|1988.5|1988|1151
1751287800000|2025-06-30 12:50:00|1988|1987.5|1986|1985|1988|1987.5|1985.5|1985|2881
1751288100000|2025-06-30 12:55:00|1985.5|1985.5|1985.5|1985|1985.5|1985.5|1985|1984.5|360
1751288400000|2025-06-30 13:00:00|1985|1984.5|1984.5|1984|1985|1984.5|1984.5|1984|1929
1751288700000|2025-06-30 13:05:00|1983.5|1983|1983|1982.5|1984|1983.5|1983|1982.5|1707
1751289000000|2025-06-30 13:10:00|1983.5|1982|1983|1982|1983.5|1982.5|1982.5|1982|961
1751289300000|2025-06-30 13:15:00|1982.5|1982.5|1984.5|1983.5|1984.5|1983.5|1982.5|1982.5|1006
1751289600000|2025-06-30 13:20:00|1984|1984|1983.5|1983|1984.5|1984|1983.5|1983|2088
1751289900000|2025-06-30 13:25:00|1984|1983.5|1984.5|1984|1986|1985.5|1984|1983.5|1800
1751290200000|2025-06-30 13:30:00|1984|1983.5|1986|1985.5|1986|1985.5|1983.5|1983|6856
1751290500000|2025-06-30 13:35:00|1985.5|1985|1988.5|1988|1988.5|1988|1985.5|1985|3665
1751290800000|2025-06-30 13:40:00|1988|1987.5|1988.5|1988|1989|1988|1987|1986.5|1606
1751291100000|2025-06-30 13:45:00|1989.5|1988.5|1989.5|1989|1990.5|1989.5|1989|1988.5|4665
1751291400000|2025-06-30 13:50:00|1989|1988.5|1988.5|1988|1989.5|1989|1988|1987.5|1565
1751291700000|2025-06-30 13:55:00|1989|1988.5|1987.5|1987|1989|1988.5|1986|1985.5|3350
1751292000000|2025-06-30 14:00:00|1987|1986.5|1985.5|1985|1987|1986.5|1985|1984.5|2406
1751292300000|2025-06-30 14:05:00|1986|1985.5|1985.5|1985|1986|1985.5|1985|1984.5|2354
1751292600000|2025-06-30 14:10:00|1985|1984.5|1984|1983.5|1985.5|1984.5|1983.5|1983|7484
1751292900000|2025-06-30 14:15:00|1984.5|1984|1984|1983.5|1985.5|1985|1983.5|1983|3667
1751293200000|2025-06-30 14:20:00|1984.5|1983|1984.5|1984|1985|1984.5|1982.5|1982|11650
1751293500000|2025-06-30 14:25:00|1985|1984.5|1985|1984.5|1985.5|1985|1985|1984.5|3488
1751293800000|2025-06-30 14:30:00|1985.5|1985|1985.5|1985|1986|1985.5|1985|1985|4644
1751294100000|2025-06-30 14:35:00|1986|1985.5|1991|1990.5|1991.5|1990.5|1986|1985.5|4448
1751294400000|2025-06-30 14:40:00|1990.5|1990|1992|1991|1992|1991|1990|1989|4389
1751294700000|2025-06-30 14:45:00|1992.5|1991.5|1991|1990.5|1992.5|1991.5|1990.5|1990|3981
1751295000000|2025-06-30 14:50:00|1991.5|1991|1991.5|1991|1992|1991.5|1990.5|1989.5|2630
1751295300000|2025-06-30 14:55:00|1991|1990.5|1992|1991.5|1992.5|1992|1990.5|1990|1290
1751295600000|2025-06-30 15:00:00|1992.5|1992|1992|1991.5|1992.5|1992|1992|1991.5|2045
1751295900000|2025-06-30 15:05:00|1992.5|1992|1991.5|1991|1993|1992.5|1991.5|1991|1911
1751296200000|2025-06-30 15:10:00|1991|1990.5|1991|1990.5|1991|1990.5|1991|1990.5|3372
1751296500000|2025-06-30 15:15:00|1991.5|1991|1992|1991.5|1992.5|1992|1991.5|1991|1312
1751296800000|2025-06-30 15:20:00|1992.5|1992|1992.5|1992|1992.5|1992|1992|1991.5|533
1751297100000|2025-06-30 15:25:00|1992|1991.5|1993.5|1993|1993.5|1993|1992|1991.5|4253
1751353200000|2025-07-01 07:00:00|1999|1996.5|2006|2004|2006|2005|1994.5|1993|4296
1751353500000|2025-07-01 07:05:00|2005|2003|2005|2004|2006|2005|2003|2002|2187
1751353800000|2025-07-01 07:10:00|2004|2003|2007|2006|2008|2007|2004|2002|2474
1751354100000|2025-07-01 07:15:00|2008|2007|2006|2005|2008|2007|2005|2004|3711
1751354400000|2025-07-01 07:20:00|2007|2003|2008|2007|2008|2007|2005|2003|3419
1751354700000|2025-07-01 07:25:00|2009|2008|2012|2011|2013|2012|2009|2008|6324
1751355000000|2025-07-01 07:30:00|2013|2012|2011|2010|2014|2013|2011|2010|4741
1751355300000|2025-07-01 07:35:00|2010|2009|2006|2005|2010|2009|2006|2005|1558
1751355600000|2025-07-01 07:40:00|2005|2004|2005|2004|2006|2005|2003|2002|1208
1751355900000|2025-07-01 07:45:00|2006|2005|2006|2005|2007|2005|2006|2005|120
1751356200000|2025-07-01 07:50:00|2007|2006|2009|2007|2009|2008|2007|2006|2379
1751356500000|2025-07-01 07:55:00|2008|2008|2007|2006|2008|2008|2007|2006|1340
1751356800000|2025-07-01 08:00:00|2008|2005|2005|2004|2008|2005|2004|2003|737
1751357100000|2025-07-01 08:05:00|2004|2003|2004|2003|2005|2003|2004|2003|164
1751357400000|2025-07-01 08:10:00|2003|2002|2003|2002|2004|2002|2002|2001|2243
1751357700000|2025-07-01 08:15:00|2002|2001|2002|2001|2003|2001|2002|2001|2055
1751358000000|2025-07-01 08:20:00|2003|2002|2003|2002|2003|2002|2003|2002|326
1751358300000|2025-07-01 08:25:00|2004|2003|2004|2003|2004|2003|2003|2002|1322
1751358600000|2025-07-01 08:30:00|2003|2002|2003|2002|2004|2003|2002|2001|1041
1751358900000|2025-07-01 08:35:00|2002|2001|2003|2002|2003|2002|2002|2001|1810
1751359200000|2025-07-01 08:40:00|2002|2001|2002|2001|2003|2002|2002|2001|580
1751359500000|2025-07-01 08:45:00|2003|2002|2003|2002|2003|2002|2002|2001|1387
1751359800000|2025-07-01 08:50:00|2002|2001|2003|2002|2004|2003|2002|2001|2539
1751360100000|2025-07-01 08:55:00||2001||2002||2002||2001|887
1751360400000|2025-07-01 09:00:00|2002|2001|2003|2002|2003|2002|2002|2001|1251
1751360700000|2025-07-01 09:05:00|||||||||457
1751361000000|2025-07-01 09:10:00|2004|2003|2007|2006|2007|2006|2004|2003|1522
1751361300000|2025-07-01 09:15:00|2008|2007|2008|2007|2008|2007|2007|2006|1465
1751361600000|2025-07-01 09:20:00|2009|2008|2011|2010|2011|2010|2009|2008|2038
1751361900000|2025-07-01 09:25:00|2010|2009|2010|2009|2011|2010|2010|2009|121
1751362200000|2025-07-01 09:30:00|2011|2010|2012|2011|2012|2011|2011|2010|2120
1751362500000|2025-07-01 09:35:00|2011|2010|2012|2011|2013|2012|2011|2010|6810
1751362800000|2025-07-01 09:40:00|2011|2010|2011|2010|2012|2010|2011|2010|794
1751363100000|2025-07-01 09:45:00|2010|2009|2008|2007|2010|2009|2007|2006|2822
1751363400000|2025-07-01 09:50:00|2007|2006|2006|2005|2008|2007|2006|2005|1089
1751363700000|2025-07-01 09:55:00|2007|2006|2008|2007|2008|2007|2007|2006|856
1751364000000|2025-07-01 10:00:00|2007|2006|2008|2007|2008|2007|2007|2006|2802
1751364300000|2025-07-01 10:05:00|2009|2008|2009|2008|2010|2009|2009|2008|2057
1751364600000|2025-07-01 10:10:00|2010|2009|2011|2010|2011|2010|2010|2009|869
1751364900000|2025-07-01 10:15:00|||||||||32
1751365200000|2025-07-01 10:20:00|2012|2011|2011|2010|2012|2011|2011|2010|327
1751365500000|2025-07-01 10:25:00|2010|2009|2011|2010|2011|2010|2010|2009|33
1751365800000|2025-07-01 10:30:00|2010|2009|2010|2009|2010|2009|2010|2009|212
1751366100000|2025-07-01 10:35:00|2009|2008|2009|2008|2009|2008|2009|2008|493
1751366400000|2025-07-01 10:40:00|2008|2007|2008|2007|2009|2008|2008|2007|2025
1751366700000|2025-07-01 10:45:00|||||||||119
1751367000000|2025-07-01 10:50:00|2007|2006|2007|2006|2007|2006|2007|2006|154
1751367300000|2025-07-01 10:55:00|2006|2005|2006|2005|2006|2005|2006|2005|512
1751367600000|2025-07-01 11:00:00|2005|2004|2005|2004|2005|2004|2005|2004|69
1751367900000|2025-07-01 11:05:00|2004|2003|2004|2003|2004|2003|2004|2003|763
1751368200000|2025-07-01 11:10:00|2003|2002|2003|2002|2003|2002|2003|2002|145
1751368500000|2025-07-01 11:15:00|2004|2003|2004|2003|2005|2004|2004|2003|1419
1751368800000|2025-07-01 11:20:00|2003|2002|2002|2001|2003|2002|2002|2001|546
1751369100000|2025-07-01 11:25:00|2001|2000|2002|2001|2002|2001|2001|2000|302
1751369400000|2025-07-01 11:30:00|2003|2002|2003|2002|2003|2002|2002|2001|3566
1751369700000|2025-07-01 11:35:00|2004|2003|2002|2001|2004|2003|2002|2000|4182
1751370000000|2025-07-01 11:40:00|2001|2000|2001|2000|2001|2000|2001|2000|614
1751370300000|2025-07-01 11:45:00|2000|1999.5|1999.5|1999|2001|2000|1999|1998.5|2122
1751370600000|2025-07-01 11:50:00|2000|1998.5|2000|1999.5|2001|2000|1999|1998.5|1305
1751370900000|2025-07-01 11:55:00|1999.5|1999|1999.5|1998.5|1999.5|1999|1998.5|1998|2360
1751371200000|2025-07-01 12:00:00|2000|1999|2001|2000|2001|2000|1999.5|1999|2659
1751371500000|2025-07-01 12:05:00|||||||||14
1751371800000|2025-07-01 12:10:00|2000|1999.5|1998.5|1998|2001|2000|1998.5|1998|1108
1751372100000|2025-07-01 12:15:00|1998|1997.5|1999|1998.5|1999|1998.5|1997.5|1997|2043
1751372400000|2025-07-01 12:20:00|1998.5|1998|1998|1997|1999|1998.5|1997.5|1997|1879
1751372700000|2025-07-01 12:25:00|1997.5|1997.5|1997|1996.5|1997.5|1997.5|1997|1996|2217
1751373000000|2025-07-01 12:30:00|1997.5|1996|1997.5|1997|1997.5|1997|1996.5|1996|1100
1751373300000|2025-07-01 12:35:00|1997|1996.5|1996.5|1996|1997|1996.5|1996.5|1996|1748
1751373600000|2025-07-01 12:40:00|1996|1995.5|1995|1994.5|1996|1996|1995|1994.5|1875
1751373900000|2025-07-01 12:45:00|1994.5|1994|1995|1994.5|1995|1994.5|1994.5|1994|3607
1751374200000|2025-07-01 12:50:00|1995.5|1995|1995|1994.5|1996|1995.5|1994|1993.5|1455
1751374500000|2025-07-01 12:55:00|1995.5|1995|1995.5|1995|1995.5|1995|1995|1994.5|1573
1751374800000|2025-07-01 13:00:00|1996|1995.5|1996.5|1996|1996.5|1996|1995.5|1995|3435
1751375100000|2025-07-01 13:05:00|1997|1996.5|1998.5|1998|1998.5|1998|1996.5|1996|4930
1751375400000|2025-07-01 13:10:00|1999|1998.5|2000|1999.5|2000|1999.5|1998.5|1998|3154
1751375700000|2025-07-01 13:15:00|1999.5|1999|1999.5|1999|1999.5|1999|1999|1998.5|3404
1751376000000|2025-07-01 13:20:00|1999|1998.5|1998.5|1998|1999.5|1999|1998.5|1998|3007
1751376300000|2025-07-01 13:25:00|1999|1998.5|1999|1998.5|1999|1998.5|1998.5|1998|1653
1751376600000|2025-07-01 13:30:00|1998.5|1998|1998.5|1998|2000|1999.5|1998|1997.5|6178
1751376900000|2025-07-01 13:35:00|1999|1998.5|1996.5|1996|1999|1998.5|1996.5|1996|1859
1751377200000|2025-07-01 13:40:00|1997|1996.5|1996.5|1996|1997.5|1997|1996.5|1996|1886
1751377500000|2025-07-01 13:45:00|1996|1995.5|1996|1995.5|1996|1995.5|1995|1994.5|7748
1751377800000|2025-07-01 13:50:00|1996.5|1996|1996|1995.5|1998|1997.5|1996|1995.5|5882
1751378100000|2025-07-01 13:55:00|1996.5|1996|1997.5|1997|1997.5|1997|1996|1995.5|2940
1751378400000|2025-07-01 14:00:00|1998|1997.5|1996|1995.5|1998|1997.5|1996|1995.5|4168
1751378700000|2025-07-01 14:05:00|1995.5|1995|1995|1994.5|1995.5|1995|1993.5|1993|871
1751379000000|2025-07-01 14:10:00|1994.5|1994|1992.5|1992|1994.5|1994|1992.5|1992|3336
1751379300000|2025-07-01 14:15:00|1993|1992.5|1992.5|1991.5|1993|1992.5|1992.5|1991.5|2794
1751379600000|2025-07-01 14:20:00|1992|1992|1992.5|1992|1992.5|1992|1992|1991.5|2568
1751379900000|2025-07-01 14:25:00|1993|1992.5|1993.5|1993|1993.5|1993|1992.5|1992|2099
1751380200000|2025-07-01 14:30:00|1993|1992.5|1993|1992.5|1994.5|1994|1993|1992.5|3411
1751380500000|2025-07-01 14:35:00|1993.5|1993|1995.5|1995|1996|1995.5|1993|1992.5|2812
1751380800000|2025-07-01 14:40:00|1996|1995.5|1996.5|1996|1997|1996.5|1996|1995.5|5306
1751381100000|2025-07-01 14:45:00|1996|1995.5|1995|1994.5|1996.5|1996|1994.5|1994|3407
1751381400000|2025-07-01 14:50:00|1995.5|1995|1998|1997.5|1998|1997.5|1995.5|1995|1805
1751381700000|2025-07-01 14:55:00|1997.5|1996.5|1998|1997.5|1998|1997.5|1997|1996.5|2585
1751382000000|2025-07-01 15:00:00|1998.5|1998|1998.5|1998|1999.5|1999|1998|1997.5|2548
1751382300000|2025-07-01 15:05:00|1998|1997.5|1998|1997.5|1998.5|1998|1997.5|1997|2259
1751382600000|2025-07-01 15:10:00|1998.5|1998|1999.5|1999|1999.5|1999|1998.5|1998|1655
1751382900000|2025-07-01 15:15:00|1999|1998.5|1999.5|1999|1999.5|1999|1998.5|1998|3456
1751383200000|2025-07-01 15:20:00|1999|1998.5|1998|1997.5|1999|1998.5|1998|1997.5|2987
1751383500000|2025-07-01 15:25:00|1997.5|1997|1999|1998|1999|1998.5|1997.5|1997|5486
1751439600000|2025-07-02 07:00:00|2004|2002|2009|2007|2010|2008|2003|2002|4252
1751439900000|2025-07-02 07:05:00|2010|2008|2006|2005|2010|2008|2006|2005|3104
1751440200000|2025-07-02 07:10:00|2007|2006|2002|2000|2008|2006|2001|2000|510
1751440500000|2025-07-02 07:15:00|2001|1999.5|2001|1999.5|2002|2001|1999|1998|4414
1751440800000|2025-07-02 07:20:00|2000|1998|2001|1999.5|2001|2000|1997.5|1997|3146
1751441100000|2025-07-02 07:25:00|2002|2000|1997|1996.5|2002|2001|1997|1996.5|6134
1751441400000|2025-07-02 07:30:00|1996.5|1996|1996.5|1996|1998|1997.5|1994.5|1993.5|5053
1751441700000|2025-07-02 07:35:00|1996|1995.5|1997|1996|1997.5|1997|1996|1995.5|2033
1751442000000|2025-07-02 07:40:00|1997.5|1996.5|1997|1996.5|1998|1997.5|1997|1996.5|887
1751442300000|2025-07-02 07:45:00|1997.5|1997|1999.5|1999|1999.5|1999|1997.5|1997|3153
1751442600000|2025-07-02 07:50:00|2000|1999.5|2001|2000|2001|2000|1999.5|1998.5|3121
1751442900000|2025-07-02 07:55:00|2000|1999.5|1999.5|1999|2000|2000|1999|1998.5|4195
1751443200000|2025-07-02 08:00:00|1999|1998.5|2001|2000|2001|2000|1998|1997|622
1751443500000|2025-07-02 08:05:00|2000|1999.5|1998.5|1998|2001|2000|1998|1997|1798
1751443800000|2025-07-02 08:10:00|1997.5|1997|1997.5|1997|1998|1997|1997|1996.5|2450
1751444100000|2025-07-02 08:15:00|1998|1996.5|2001|2000|2001|2000|1998|1996.5|2265
1751444400000|2025-07-02 08:20:00|2000|1999.5|1997.5|1997|2000|1999.5|1997.5|1997|1468
1751444700000|2025-07-02 08:25:00|1998|1996.5|1996|1995|1998|1997|1995.5|1995|1743
1751445000000|2025-07-02 08:30:00|1996.5|1995.5|1997|1996|1997|1996.5|1995|1994.5|1816
1751445300000|2025-07-02 08:35:00|1996.5|1996.5|1998|1997.5|1998|1997.5|1996.5|1996|2636
1751445600000|2025-07-02 08:40:00|1998.5|1998|1998.5|1998|1999|1998.5|1998|1997.5|3709
1751445900000|2025-07-02 08:45:00|1998|1997.5|1999|1998.5|1999|1998.5|1998|1997|1410
1751446200000|2025-07-02 08:50:00|1998.5|1998|1996.5|1996|1999|1998.5|1996.5|1995.5|2503
1751446500000|2025-07-02 08:55:00|1996|1995.5|1997.5|1996.5|1997.5|1996.5|1996|1995.5|1210
1751446800000|2025-07-02 09:00:00|1998|1997|1997.5|1996.5|1998.5|1998|1997|1996|2253
1751447100000|2025-07-02 09:05:00|1997|1996|1995.5|1995|1997.5|1996.5|1995.5|1994.5|287
1751447400000|2025-07-02 09:10:00|1996|1995.5|1995.5|1995|1998|1997.5|1995.5|1995|2563
1751447700000|2025-07-02 09:15:00|1995|1994.5|1995.5|1995|1996|1995.5|1995|1994|2255
1751448000000|2025-07-02 09:20:00|1995|1994.5|1995.5|1995|1995.5|1995|1994.5|1994|1980
1751448300000|2025-07-02 09:25:00|1995|1994.5|1996|1995.5|1996|1995.5|1995|1994.5|2250
1751448600000|2025-07-02 09:30:00|1996.5|1996|1997|1996.5|1997.5|1997|1996.5|1996|1882
1751448900000|2025-07-02 09:35:00|1997.5|1997|1997|1996.5|1997.5|1997|1996.5|1996|699
1751449200000|2025-07-02 09:40:00|1997.5|1997|1997.5|1997|1997.5|1997|1997|1996.5|1888
1751449500000|2025-07-02 09:45:00|1998|1997.5|1999|1998|1999|1998.5|1997.5|1997|1399
1751449800000|2025-07-02 09:50:00|1999.5|1998.5|2000|1999.5|2001|2000|1999|1998.5|1669
1751450100000|2025-07-02 09:55:00|2001|2000|2001|2000|2001|2000|2001|2000|1289
1751450400000|2025-07-02 10:00:00|||||||||2
1751450700000|2025-07-02 10:05:00|||||||||231
1751451000000|2025-07-02 10:10:00|2002|2001|2004|2003|2004|2003|2002|2001|2925
1751451300000|2025-07-02 10:15:00|2003|2002|2002|2001|2003|2002|2002|2001|2098
1751451600000|2025-07-02 10:20:00|2001|2000|2002|2001|2003|2002|2001|2000|2901
1751451900000|2025-07-02 10:25:00|2003|2002|2003|2002|2003|2002|2003|2002|726
1751452200000|2025-07-02 10:30:00|2004|2003|2005|2004|2007|2006|2004|2003|2122
1751452500000|2025-07-02 10:35:00|2006|2005|2004|2003|2006|2005|2003|2002|3400
1751452800000|2025-07-02 10:40:00|2003|2002|2003|2002|2003|2002|2003|2002|346
1751453100000|2025-07-02 10:45:00|||||||||237
1751453400000|2025-07-02 10:50:00|2002|2001|2000|1999.5|2002|2001|1999.5|1999|1618
1751453700000|2025-07-02 10:55:00|1999.5|1999|1999|1998.5|1999.5|1999|1998|1997|4328
1751454000000|2025-07-02 11:00:00|1998.5|1998|1997.5|1996.5|1999|1998.5|1997|1996.5|3074
1751454300000|2025-07-02 11:05:00|1997|1996|1996.5|1996|1997|1996.5|1996.5|1996|1900
1751454600000|2025-07-02 11:10:00|1997|1996.5|1995.5|1995|1997.5|1997|1995.5|1995|1426
1751454900000|2025-07-02 11:15:00|1996|1995.5|1996.5|1996|1997|1996.5|1996|1995.5|1360
1751455200000|2025-07-02 11:20:00|1996|1995.5|1996.5|1995.5|1996.5|1996|1996|1995.5|870
1751455500000|2025-07-02 11:25:00|1997|1996|1997.5|1997|1997.5|1997|1997|1995.5|541
1751455800000|2025-07-02 11:30:00|1997|1996.5|1997.5|1996.5|1998|1997.5|1997|1996.5|1375
1751456100000|2025-07-02 11:35:00|1998|1997|1997.5|1997|1998.5|1998|1997|1996.5|640
1751456400000|2025-07-02 11:40:00|1998|1997.5|1999|1998|1999|1998.5|1998|1997.5|1165
1751456700000|2025-07-02 11:45:00|1998.5|1998.5|1997|1996.5|1999|1998.5|1997|1996.5|558
1751457000000|2025-07-02 11:50:00|1997.5|1996|1997|1996|1997.5|1997|1997|1996|1448
1751457300000|2025-07-02 11:55:00|1996.5|1995.5|1995|1994.5|1996.5|1995.5|1995|1994.5|2265
1751457600000|2025-07-02 12:00:00|1995.5|1995|1996|1995.5|1996|1995.5|1995|1994.5|1092
1751457900000|2025-07-02 12:05:00|1996.5|1996|1997|1996.5|1997.5|1997|1996.5|1996|1411
1751458200000|2025-07-02 12:10:00|1996.5|1996|1994|1993.5|1996.5|1996|1994|1993.5|3273
1751458500000|2025-07-02 12:15:00|1994.5|1994|1993|1992.5|1994.5|1994|1993|1992.5|2181
1751458800000|2025-07-02 12:20:00|1992.5|1992|1992.5|1992|1993|1992.5|1992|1991|544
1751459100000|2025-07-02 12:25:00|1992|1991.5|1991|1990.5|1992|1991.5|1990.5|1989.5|2740
1751459400000|2025-07-02 12:30:00|1991.5|1991|1987|1986.5|1991.5|1991|1986|1985.5|8066
1751459700000|2025-07-02 12:35:00|1987.5|1987|1988.5|1988|1988.5|1988|1987.5|1987|1727
1751460000000|2025-07-02 12:40:00|1989|1988.5|1992.5|1992|1992.5|1992|1988|1987|3346
1751460300000|2025-07-02 12:45:00|1993|1992.5|1992|1991.5|1994|1993.5|1991.5|1991|3591
1751460600000|2025-07-02 12:50:00|1992.5|1992|1992.5|1992|1993.5|1992.5|1992|1991.5|1343
1751460900000|2025-07-02 12:55:00|1992|1991.5|1994|1993.5|1994|1993.5|1992|1991.5|698
1751461200000|2025-07-02 13:00:00|1993|1992.5|1995|1994.5|1995|1994.5|1992.5|1992|2511
1751461500000|2025-07-02 13:05:00|1995.5|1995|1995.5|1995|1996|1995.5|1994.5|1994|3423
1751461800000|2025-07-02 13:10:00|1995|1994.5|1996.5|1996|1996.5|1996|1994|1993.5|3754
1751462100000|2025-07-02 13:15:00|1996|1995.5|1996.5|1996|1997|1996.5|1995.5|1995|2551
1751462400000|2025-07-02 13:20:00|1997|1996.5|1996|1995.5|1997|1996.5|1996|1995.5|1101
1751462700000|2025-07-02 13:25:00|1996.5|1996|1996|1995.5|1997|1996.5|1996|1995.5|3660
1751463000000|2025-07-02 13:30:00|1996.5|1995|1996|1995.5|1998|1997.5|1995.5|1995|12442
1751463300000|2025-07-02 13:35:00|1996.5|1996|1996|1995.5|1998|1997.5|1996|1995|4332
1751463600000|2025-07-02 13:40:00|1996.5|1996|1995|1994.5|1997.5|1997|1995|1994.5|1649
1751463900000|2025-07-02 13:45:00|1994.5|1994|1993|1992.5|1994.5|1994|1993|1992.5|1389
1751464200000|2025-07-02 13:50:00|1993.5|1993|1994|1993.5|1994.5|1994|1993|1992.5|1422
1751464500000|2025-07-02 13:55:00|1994.5|1994|1995.5|1995|1996|1995.5|1994.5|1994|4311
1751464800000|2025-07-02 14:00:00|1995|1994.5|1996.5|1996|1996.5|1996|1995|1994.5|3200
1751465100000|2025-07-02 14:05:00|1996|1995.5|1998.5|1998|1999.5|1999|1996|1995.5|4146
1751465400000|2025-07-02 14:10:00|1999|1998.5|1999|1998.5|1999.5|1999|1998|1997.5|3175
1751465700000|2025-07-02 14:15:00|1998.5|1998|1999.5|1998.5|1999.5|1999|1998.5|1998|1523
1751466000000|2025-07-02 14:20:00|2000|1999|2000|1999.5|2001|2000|2000|1999|2106
1751466300000|2025-07-02 14:25:00|2001|2000|1998.5|1998|2001|2000|1998|1997.5|6245
1751466600000|2025-07-02 14:30:00|1999|1998.5|1997|1996.5|1999|1998.5|1996.5|1996|2737
1751466900000|2025-07-02 14:35:00|1997.5|1997|1998.5|1998|1998.5|1998|1997.5|1997|7616
1751467200000|2025-07-02 14:40:00|1998|1997|1997.5|1997|1998.5|1998|1997.5|1997|7640
1751467500000|2025-07-02 14:45:00|1998|1997.5|1999|1998.5|1999|1998.5|1997|1996.5|5784
1751467800000|2025-07-02 14:50:00|1998.5|1998|1998|1997.5|1998.5|1998|1998|1997.5|1264
1751468100000|2025-07-02 14:55:00|1997.5|1997|1997.5|1997|1998.5|1998|1997.5|1997|3173
1751468400000|2025-07-02 15:00:00|1998|1997.5|1997.5|1997|1998.5|1998|1997.5|1996.5|2603
1751468700000|2025-07-02 15:05:00|1997|1996.5|1996.5|1996|1997|1996.5|1996|1995.5|3752
1751469000000|2025-07-02 15:10:00|1997|1996.5|1995.5|1995|1997|1996.5|1995.5|1995|938
1751469300000|2025-07-02 15:15:00|1995|1994.5|1994|1993.5|1995|1994.5|1994|1993.5|5817
1751469600000|2025-07-02 15:20:00|1993.5|1993|1991|1990.5|1993.5|1993|1991|1990.5|6363
1751469900000|2025-07-02 15:25:00|1991.5|1991|1992|1991.5|1992|1991.5|1990.5|1990|5584
1751526000000|2025-07-03 07:00:00|1984|1981.5|1986|1984.5|1990|1988|1978|1975.5|6503
1751526300000|2025-07-03 07:05:00|1984.5|1983|1978.5|1978|1987.5|1987|1978.5|1978|6206
1751526600000|2025-07-03 07:10:00|1977.5|1977|1974.5|1973.5|1980.5|1979.5|1972.5|1971.5|9968
1751526900000|2025-07-03 07:15:00|1975|1974|1978.5|1977.5|1979|1978.5|1974|1973|8806
1751527200000|2025-07-03 07:20:00|1979.5|1978|1980.5|1980|1982|1981.5|1977|1976.5|7586
1751527500000|2025-07-03 07:25:00|1980|1979.5|1976|1975.5|1980.5|1979.5|1976|1975.5|1779
1751527800000|2025-07-03 07:30:00|1976.5|1976|1974|1973.5|1978|1977|1972.5|1972|4973
1751528100000|2025-07-03 07:35:00|1974.5|1974|1975|1974.5|1975|1974.5|1973|1972.5|3169
1751528400000|2025-07-03 07:40:00|1974.5|1974|1974|1973.5|1975|1974.5|1973|1972.5|2585
1751528700000|2025-07-03 07:45:00|1975|1974.5|1975.5|1975|1977|1976.5|1974|1973|4861
1751529000000|2025-07-03 07:50:00|1976|1975.5|1978.5|1978|1980|1979.5|1976|1975|7784
1751529300000|2025-07-03 07:55:00|1978|1977.5|1974.5|1973.5|1978.5|1978|1973|1972.5|5732
1751529600000|2025-07-03 08:00:00|1974|1974|1971|1970.5|1974|1974|1971|1970.5|1821
1751529900000|2025-07-03 08:05:00|1970.5|1970|1969.5|1969|1970.5|1970|1968|1967.5|3932
1751530200000|2025-07-03 08:10:00|1969|1968.5|1970|1969.5|1970.5|1970|1969|1968.5|7768
1751530500000|2025-07-03 08:15:00|1970.5|1970.5|1970.5|1970|1971|1970.5|1969|1968.5|2976
1751530800000|2025-07-03 08:20:00|1970|1969.5|1967|1966.5|1970.5|1970|1965.5|1965|5133
1751531100000|2025-07-03 08:25:00|1966.5|1966|1964.5|1964|1967|1966.5|1964.5|1964|2167
1751531400000|2025-07-03 08:30:00|1965|1964.5|1967|1966|1970|1969|1965|1964.5|4527
1751531700000|2025-07-03 08:35:00|1966.5|1965.5|1966.5|1965.5|1967|1966.5|1966|1965|2841
1751532000000|2025-07-03 08:40:00|1966|1965|1966.5|1965.5|1966.5|1966|1965|1964|5539
1751532300000|2025-07-03 08:45:00|1966|1966|1965|1964|1967.5|1966.5|1964.5|1964|6871
1751532600000|2025-07-03 08:50:00|1964.5|1964.5|1965|1964|1966.5|1965.5|1962.5|1962|5760
1751532900000|2025-07-03 08:55:00|1964.5|1964.5|1965|1964.5|1965|1964.5|1963.5|1962.5|3097
1751533200000|2025-07-03 09:00:00|1966|1965|1965.5|1965|1967|1966.5|1964.5|1964|7570
1751533500000|2025-07-03 09:05:00|1965|1964.5|1964.5|1964|1966|1965.5|1964.5|1964|3101
1751533800000|2025-07-03 09:10:00|1965|1964.5|1967|1966.5|1968|1967.5|1964.5|1964.5|10262
1751534100000|2025-07-03 09:15:00|1966.5|1966|1967|1966.5|1968.5|1968|1966.5|1966|3993
1751534400000|2025-07-03 09:20:00|1966.5|1966|1966.5|1966|1968|1967|1966|1965.5|3567
1751534700000|2025-07-03 09:25:00|1966|1965.5|1965.5|1965|1966.5|1966|1965.5|1965|2610
1751535000000|2025-07-03 09:30:00|1966.5|1966|1966|1965|1967.5|1966.5|1965.5|1965|6837
1751535300000|2025-07-03 09:35:00|1965|1964.5|1963.5|1963|1965.5|1964.5|1962.5|1962|4032
1751535600000|2025-07-03 09:40:00|1963|1962.5|1962|1961.5|1964.5|1964|1962|1961.5|4718
1751535900000|2025-07-03 09:45:00|1961.5|1961|1959.5|1959|1962|1961.5|1959|1958.5|4088
1751536200000|2025-07-03 09:50:00|1960.5|1959.5|1959.5|1959|1960.5|1960|1959.5|1959|2412
1751536500000|2025-07-03 09:55:00|1960|1959.5|1957.5|1957|1960|1959.5|1957.5|1957|3604
1751536800000|2025-07-03 10:00:00|1958.5|1958|1955.5|1954.5|1959|1958|1955|1954.5|7341
1751537100000|2025-07-03 10:05:00|1955|1954|1957.5|1956.5|1958|1957.5|1954.5|1953.5|3984
1751537400000|2025-07-03 10:10:00|1958|1957|1960|1959.5|1960|1959.5|1958|1957|3356
1751537700000|2025-07-03 10:15:00|1959.5|1959|1962.5|1962|1963.5|1963|1959.5|1959|4590
1751538000000|2025-07-03 10:20:00|1963|1961|1962|1961.5|1963|1961.5|1960.5|1960|3244
1751538300000|2025-07-03 10:25:00|1962.5|1962|1961.5|1961|1963|1962.5|1961.5|1961|1476
1751538600000|2025-07-03 10:30:00|1962|1961.5|1961.5|1960.5|1962.5|1962|1961|1960.5|1318
1751538900000|2025-07-03 10:35:00|1961|1960|1958|1957.5|1961|1960|1958|1957.5|1187
1751539200000|2025-07-03 10:40:00|1957.5|1957|1959.5|1958.5|1960|1959.5|1957.5|1957|2661
1751539500000|2025-07-03 10:45:00|1959|1958|1960|1959.5|1960.5|1960|1959|1958|2145
1751539800000|2025-07-03 10:50:00|1960.5|1960|1961.5|1961|1961.5|1961|1960|1959.5|1688
1751540100000|2025-07-03 10:55:00|1961|1960.5|1961.5|1961|1961.5|1961|1961|1960.5|200
1751540400000|2025-07-03 11:00:00|1961|1960.5|1960.5|1960|1961|1960.5|1960.5|1960|1367
1751540700000|2025-07-03 11:05:00|1961|1960.5|1962|1961.5|1962.5|1962|1961|1960.5|2216
1751541000000|2025-07-03 11:10:00|1961.5|1961|1963|1962.5|1963|1962.5|1961.5|1961|1122
1751541300000|2025-07-03 11:15:00|1963.5|1963|1965|1964.5|1965|1964.5|1963.5|1963|3089
1751541600000|2025-07-03 11:20:00|1965.5|1965|1965.5|1965|1966|1965.5|1965|1965|1760
1751541900000|2025-07-03 11:25:00|1965|1964.5|1965.5|1965|1966|1965.5|1965|1964.5|2009
1751542200000|2025-07-03 11:30:00|1966|1965.5|1966|1965|1966|1965.5|1965.5|1965|2029
1751542500000|2025-07-03 11:35:00|1965.5|1965.5|1966.5|1966|1966.5|1966|1965|1964.5|2754
1751542800000|2025-07-03 11:40:00|1967|1966.5|1966|1965|1967.5|1966.5|1965|1964.5|7146
1751543100000|2025-07-03 11:45:00|1965.5|1965.5|1965.5|1965|1966|1965.5|1965.5|1965|1228
1751543400000|2025-07-03 11:50:00|1966|1965.5|1966|1965.5|1966|1965.5|1965.5|1965|1268
1751543700000|2025-07-03 11:55:00|1968|1967.5|1966.5|1965.5|1968|1967.5|1966.5|1965.5|4405
1751544000000|2025-07-03 12:00:00|1966|1965|1965.5|1965|1966|1965|1965|1964.5|2071
1751544300000|2025-07-03 12:05:00|1965|1964.5|1965|1964.5|1967|1966.5|1965|1964.5|4379
1751544600000|2025-07-03 12:10:00|1964.5|1964|1965.5|1965|1965.5|1965|1964.5|1964|2081
1751544900000|2025-07-03 12:15:00|1966.5|1964.5|1966|1965.5|1966.5|1966|1965.5|1964.5|1832
1751545200000|2025-07-03 12:20:00|1965.5|1965|1965|1964.5|1965.5|1965|1964.5|1964|1134
1751545500000|2025-07-03 12:25:00|1965.5|1965|1966|1965.5|1966.5|1965.5|1965.5|1965|507
1751545800000|2025-07-03 12:30:00|1966.5|1965|1962.5|1962|1966.5|1965|1962|1961.5|8847
1751546100000|2025-07-03 12:35:00|1962|1961.5|1961|1960.5|1962.5|1961.5|1960|1959.5|1867
1751546400000|2025-07-03 12:40:00|1960.5|1960|1959|1958.5|1960.5|1960|1959|1958.5|3264
1751546700000|2025-07-03 12:45:00|1958.5|1958|1958|1957|1959|1958|1957|1956|5660
1751547000000|2025-07-03 12:50:00|1957.5|1957.5|1955.5|1955|1958|1957.5|1954|1953.5|3947
1751547300000|2025-07-03 12:55:00|1954.5|1953.5|1955|1954.5|1956|1955|1954.5|1953.5|3374
1751547600000|2025-07-03 13:00:00|1955.5|1955|1955.5|1955|1956|1955.5|1955|1954.5|5340
1751547900000|2025-07-03 13:05:00|1956|1955.5|1955.5|1955|1957.5|1957|1955.5|1955|7186
1751548200000|2025-07-03 13:10:00|1956.5|1955.5|1954.5|1954|1956.5|1956|1954.5|1953.5|2554
1751548500000|2025-07-03 13:15:00|1954|1953.5|1954|1953.5|1954|1953.5|1952.5|1952|4494
1751548800000|2025-07-03 13:20:00|1953.5|1953|1951|1950|1953.5|1953|1950.5|1950|3524
1751549100000|2025-07-03 13:25:00|1950.5|1950.5|1951|1950.5|1951.5|1951|1949.5|1949|3212
1751549400000|2025-07-03 13:30:00|1950.5|1950|1948.5|1947.5|1950.5|1950|1947|1946.5|6857
1751549700000|2025-07-03 13:35:00|1949|1948|1949|1948.5|1949|1948.5|1947.5|1947|4933
1751550000000|2025-07-03 13:40:00|1949.5|1949|1944.5|1944|1949.5|1949|1944.5|1944|8687
1751550300000|2025-07-03 13:45:00|1945|1944.5|1949.5|1949|1949.5|1949|1945|1944|8130
1751550600000|2025-07-03 13:50:00|1949|1948.5|1951|1950.5|1951.5|1950.5|1949|1948.5|9627
1751550900000|2025-07-03 13:55:00|1950.5|1950|1950|1949.5|1950.5|1950|1949.5|1949|2084
1751551200000|2025-07-03 14:00:00|1950.5|1950|1950|1949.5|1951.5|1951|1948.5|1948|5339
1751551500000|2025-07-03 14:05:00|1950.5|1950|1949|1948.5|1951|1950.5|1949|1948.5|4282
1751551800000|2025-07-03 14:10:00|1948.5|1948|1949|1948.5|1949|1948.5|1947.5|1947|4124
1751552100000|2025-07-03 14:15:00|1949.5|1948|1951|1950.5|1952.5|1952|1949.5|1948|3508
1751552400000|2025-07-03 14:20:00|1951.5|1951|1955|1954.5|1955|1954.5|1951.5|1951|6232
1751552700000|2025-07-03 14:25:00|1955.5|1955|1953.5|1953|1957.5|1957|1952.5|1952|5234
1751553000000|2025-07-03 14:30:00|1954|1953.5|1954|1953.5|1954|1953.5|1953|1952.5|1224
1751553300000|2025-07-03 14:35:00|1954.5|1954|1953.5|1953|1955.5|1955|1953.5|1953|3684
1751553600000|2025-07-03 14:40:00|1953|1952.5|1952|1951.5|1953|1952.5|1951.5|1950.5|1613
1751553900000|2025-07-03 14:45:00|1951.5|1951|1949.5|1948.5|1951.5|1951|1949|1948.5|3133
1751554200000|2025-07-03 14:50:00|1949|1949|1946|1945.5|1950|1949|1945.5|1945|5817
1751554500000|2025-07-03 14:55:00|1945.5|1945|1942|1941|1946|1945|1942|1941|10707
1751554800000|2025-07-03 15:00:00|1942.5|1941.5|1944.5|1944|1946.5|1945.5|1942.5|1941.5|5899
1751555100000|2025-07-03 15:05:00|1945|1944.5|1943.5|1943|1945|1944.5|1942.5|1942|4955
1751555400000|2025-07-03 15:10:00|1944|1943.5|1944.5|1944|1945|1944.5|1943|1942|10527
1751555700000|2025-07-03 15:15:00|1945|1944.5|1947|1946.5|1948|1947.5|1945|1944|5999
1751556000000|2025-07-03 15:20:00|1946.5|1946|1949.5|1949|1949.5|1949|1946.5|1946|6833
1751556300000|2025-07-03 15:25:00|1950|1949.5|1950.5|1950|1951|1950.5|1949|1948.5|6615
1751612400000|2025-07-04 07:00:00|1959.5|1957|1955.5|1955|1959.5|1957.5|1953|1951|3109
1751612700000|2025-07-04 07:05:00|1954.5|1954|1956|1955|1956|1955.5|1952|1951.5|3722
1751613000000|2025-07-04 07:10:00|1956.5|1955.5|1956|1955|1958.5|1958|1953.5|1953|6424
1751613300000|2025-07-04 07:15:00|1955.5|1954.5|1952.5|1951.5|1955.5|1954.5|1952|1951.5|3230
1751613600000|2025-07-04 07:20:00|1952|1952|1955|1954.5|1955|1954.5|1952|1951.5|2147
1751613900000|2025-07-04 07:25:00|1954.5|1954|1953|1952.5|1955.5|1955|1952.5|1952|2273
1751614200000|2025-07-04 07:30:00|1953.5|1953|1952|1951|1953.5|1953|1951|1950.5|2213
1751614500000|2025-07-04 07:35:00|1951.5|1951.5|1952.5|1951.5|1952.5|1952|1951|1950.5|2177
1751614800000|2025-07-04 07:40:00|1953|1952|1951.5|1951|1955|1954|1951.5|1951|4401
1751615100000|2025-07-04 07:45:00|1951|1950.5|1952|1951.5|1952|1951.5|1951|1950|2921
1751615400000|2025-07-04 07:50:00|1951.5|1951|1951|1950.5|1952|1951|1950|1949.5|2426
1751615700000|2025-07-04 07:55:00|1951.5|1951|1950.5|1950|1952|1951.5|1950|1949.5|1878
1751616000000|2025-07-04 08:00:00|1951|1950.5|1951.5|1951|1952|1951.5|1951|1950.5|1648
1751616300000|2025-07-04 08:05:00|1952|1951.5|1953|1952.5|1953.5|1953|1952|1951|2051
1751616600000|2025-07-04 08:10:00|1952.5|1952|1951|1950.5|1952.5|1952|1950.5|1950|2299
1751616900000|2025-07-04 08:15:00|1951.5|1951|1950.5|1950|1952.5|1951.5|1950|1949.5|3190
1751617200000|2025-07-04 08:20:00|1950|1949.5|1950|1949.5|1950.5|1950|1950|1949.5|1151
1751617500000|2025-07-04 08:25:00|1950.5|1950|1950|1949.5|1950.5|1950|1949.5|1949|1333
1751617800000|2025-07-04 08:30:00|1949.5|1949|1948|1947.5|1949.5|1949|1947|1946.5|3527
1751618100000|2025-07-04 08:35:00|1949|1948.5|1951|1950.5|1951.5|1950.5|1948.5|1948|4119
1751618400000|2025-07-04 08:40:00|1950|1949.5|1953.5|1952.5|1954|1953.5|1950|1949.5|3458
1751618700000|2025-07-04 08:45:00|1954|1953|1953.5|1952.5|1954|1953|1951.5|1951|3011
1751619000000|2025-07-04 08:50:00|1953|1953|1954|1953.5|1954.5|1954|1953|1953|638
1751619300000|2025-07-04 08:55:00|1954.5|1954|1958.5|1958|1959.5|1959|1953.5|1953|7629
1751619600000|2025-07-04 09:00:00|1957.5|1957|1956|1955|1958|1957.5|1955|1954.5|3390
1751619900000|2025-07-04 09:05:00|1955.5|1955.5|1955.5|1955|1956.5|1956|1954.5|1954|3189
1751620200000|2025-07-04 09:10:00|1956|1955.5|1959|1958.5|1959.5|1959|1955.5|1955.5|1462
1751620500000|2025-07-04 09:15:00|1958|1957.5|1958.5|1958|1958.5|1958|1958|1957.5|2706
1751620800000|2025-07-04 09:20:00|1959|1958.5|1958|1957.5|1959.5|1959|1958|1957.5|1837
1751621100000|2025-07-04 09:25:00|1958.5|1958|1960|1959.5|1960.5|1960|1958|1957.5|2211
1751621400000|2025-07-04 09:30:00|1959|1958.5|1960|1959.5|1960|1959.5|1959|1958.5|1038
1751621700000|2025-07-04 09:35:00|1959.5|1959|1960.5|1960|1960.5|1960|1959.5|1958.5|550
1751622000000|2025-07-04 09:40:00|1960|1959.5|1961.5|1961|1961.5|1961|1960|1959.5|1580
1751622300000|2025-07-04 09:45:00|1961|1960.5|1961|1960.5|1961.5|1961|1961|1960.5|1673
1751622600000|2025-07-04 09:50:00|1960.5|1960|1961|1960.5|1961.5|1961|1960.5|1960|1528
1751622900000|2025-07-04 09:55:00|1960.5|1960|1960.5|1960|1960.5|1960|1960|1959.5|947
1751623200000|2025-07-04 10:00:00|1961|1960.5|1960.5|1960|1961|1960.5|1960.5|1960|826
1751623500000|2025-07-04 10:05:00|1960|1959.5|1960.5|1960|1961|1960.5|1960|1959.5|297
1751623800000|2025-07-04 10:10:00|1960|1959.5|1960.5|1959.5|1960.5|1960|1960|1959.5|665
1751624100000|2025-07-04 10:15:00|1960|1960|1958.5|1958|1960.5|1960|1958.5|1958|704
1751624400000|2025-07-04 10:20:00|1957.5|1957|1959.5|1959|1959.5|1959|1957.5|1957|2332
1751624700000|2025-07-04 10:25:00|1960|1959.5|1959.5|1959|1960|1959.5|1959.5|1959|1547
1751625000000|2025-07-04 10:30:00|1960|1959.5|1961.5|1961|1962.5|1961.5|1959.5|1959|2563
1751625300000|2025-07-04 10:35:00|1962|1961.5|1962.5|1962|1963.5|1962.5|1962|1961.5|2093
1751625600000|2025-07-04 10:40:00|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|918
1751625900000|2025-07-04 10:45:00|1960.5|1960|1961|1960.5|1961.5|1961|1960.5|1960|1298
1751626200000|2025-07-04 10:50:00|1961.5|1961|1961.5|1961|1962|1961.5|1961.5|1961|701
1751626500000|2025-07-04 10:55:00|1961|1960.5|1960.5|1960|1961.5|1960.5|1960.5|1960|593
1751626800000|2025-07-04 11:00:00|1960|1959.5|1960.5|1960|1961|1960.5|1960|1959.5|4905
1751627100000|2025-07-04 11:05:00|1961|1960.5|1960.5|1960|1961|1960.5|1960.5|1960|3255
1751627400000|2025-07-04 11:10:00|1961|1960.5|1962|1961.5|1962|1961.5|1961|1960.5|1419
1751627700000|2025-07-04 11:15:00|1962.5||1962||1962.5||1962||535
1751628000000|2025-07-04 11:20:00|1962.5||1962.5||1962.5||1962.5||1287
1751628300000|2025-07-04 11:25:00|1962|1962|1964.5|1963.5|1964.5|1964|1962|1961.5|3255
1751628600000|2025-07-04 11:30:00|1965|1964|1964|1963.5|1965|1964|1964|1963.5|2527
1751628900000|2025-07-04 11:35:00|1963|1962.5|1962.5|1962|1963|1962.5|1962|1961.5|1117
1751629200000|2025-07-04 11:40:00|1963|1962.5|1963|1962.5|1963|1962.5|1962.5|1962.5|1284
1751629500000|2025-07-04 11:45:00|1963.5|1963|1963|1962.5|1963.5|1963|1963|1962.5|1122
1751629800000|2025-07-04 11:50:00|1963.5|1963|1966|1965.5|1966|1965.5|1963.5|1963|2429
1751630100000|2025-07-04 11:55:00|1965.5|1965|1965.5|1965|1966.5|1965.5|1965|1964.5|2186
1751630400000|2025-07-04 12:00:00|1965|1964.5|1963.5|1963|1966|1965|1963|1962.5|2912
1751630700000|2025-07-04 12:05:00|1963|1962.5|1964|1963.5|1964.5|1964|1962.5|1962|4966
1751631000000|2025-07-04 12:10:00|1965|1964.5|1966.5|1966|1967|1966|1965|1964.5|812
1751631300000|2025-07-04 12:15:00|1966|1965.5|1968|1967|1968|1967.5|1965.5|1965|5969
1751631600000|2025-07-04 12:20:00|1967.5|1967.5|1969|1968.5|1970|1969|1967.5|1967.5|2566
1751631900000|2025-07-04 12:25:00|1968.5|1968|1969.5|1968.5|1969.5|1969|1968.5|1968|1694
1751632200000|2025-07-04 12:30:00|1968.5|1968|1969|1968|1969|1968|1968|1967.5|273
1751632500000|2025-07-04 12:35:00|1968.5|1968.5|1971.5|1971|1972|1971|1968.5|1968|230
1751632800000|2025-07-04 12:40:00|1972|1971.5|1973|1972.5|1973|1972.5|1971.5|1971.5|4723
1751633100000|2025-07-04 12:45:00|1972.5|1972|1973.5|1973|1974|1973|1972.5|1972|431
1751633400000|2025-07-04 12:50:00|1974|1973.5|1973.5|1973|1974|1973.5|1973.5|1973|290
1751633700000|2025-07-04 12:55:00|1974|1973.5|1975|1974|1975|1974.5|1973.5|1973.5|1610
1751634000000|2025-07-04 13:00:00|1975.5|1974.5|1975.5|1975|1978|1977.5|1975|1974|8423
1751634300000|2025-07-04 13:05:00|1976|1975.5|1974.5|1974|1978|1977|1974.5|1974|5994
1751634600000|2025-07-04 13:10:00|1976.5|1976|1978|1977.5|1978.5|1977.5|1976.5|1976|8365
1751634900000|2025-07-04 13:15:00|1978.5|1977|1978|1977.5|1978.5|1978|1977.5|1977|2248
1751635200000|2025-07-04 13:20:00|1978.5|1978|1980|1979|1980|1979|1978|1977.5|5710
1751635500000|2025-07-04 13:25:00|1979.5|1979.5|1981.5|1981|1981.5|1981|1979.5|1979.5|4839
1751635800000|2025-07-04 13:30:00|1982|1981.5|1983|1982.5|1983|1982.5|1982|1981.5|4522
1751636100000|2025-07-04 13:35:00|1982.5|1982|1981|1980.5|1982.5|1982|1979|1978.5|3466
1751636400000|2025-07-04 13:40:00|1982|1981.5|1981.5|1981|1982.5|1982|1980.5|1980|5797
1751636700000|2025-07-04 13:45:00|1980.5|1980|1984|1983.5|1984|1983.5|1980.5|1980|5190
1751637000000|2025-07-04 13:50:00|1984.5|1984|1985.5|1985|1986|1985.5|1984|1983.5|4584
1751637300000|2025-07-04 13:55:00|1985|1984.5|1984.5|1984|1986|1985.5|1984.5|1984|17391
1751637600000|2025-07-04 14:00:00|1982.5|1982|1982.5|1982|1984.5|1983.5|1982|1981.5|2768
1751637900000|2025-07-04 14:05:00|1982|1981.5|1982.5|1982|1982.5|1982|1982|1981.5|2427
1751638200000|2025-07-04 14:10:00|1982|1981.5|1980|1979.5|1982|1981.5|1980|1979|2966
1751638500000|2025-07-04 14:15:00|1979.5|1979|1977|1976.5|1979.5|1979|1977|1976.5|2844
1751638800000|2025-07-04 14:20:00|1977.5|1977|1978|1977|1978|1977.5|1977|1976.5|4246
1751639100000|2025-07-04 14:25:00|1978.5|1977.5|1978|1977.5|1978.5|1978|1977|1976.5|2041
1751639400000|2025-07-04 14:30:00|1977.5|1977|1979.5|1979|1979.5|1979|1977.5|1977|1868
1751639700000|2025-07-04 14:35:00|1979|1978.5|1979|1978.5|1979|1979|1978.5|1978|2406
1751640000000|2025-07-04 14:40:00|1979.5|1979|1981|1980.5|1981.5|1981|1979.5|1979|5053
1751640300000|2025-07-04 14:45:00|1981.5|1980|1981|1980.5|1981.5|1980.5|1981|1980|2449
1751640600000|2025-07-04 14:50:00|1980.5|1980|1980|1979.5|1980.5|1980|1980|1979.5|1511
1751640900000|2025-07-04 14:55:00|1980.5|1980.5|1981|1980.5|1981.5|1981|1980|1980.5|1512
1751641200000|2025-07-04 15:00:00|1980.5|1980|1983.5|1982.5|1983.5|1982.5|1980.5|1980|1730
1751641500000|2025-07-04 15:05:00|1983|1983|1983|1982|1984|1983|1982.5|1982|6570
1751641800000|2025-07-04 15:10:00|1982.5|1982.5|1982|1981.5|1983|1982.5|1981|1980.5|5480
1751642100000|2025-07-04 15:15:00|1982.5|1982|1983|1982.5|1983.5|1983|1982.5|1982|6504
1751642400000|2025-07-04 15:20:00|1982.5|1982|1982.5|1982|1982.5|1982|1982|1981.5|5950
1751642700000|2025-07-04 15:25:00|1982|1981.5|1981.5|1981|1983|1982.5|1981|1980.5|6537
1751871600000|2025-07-07 07:00:00|1985.5|1984|1985.5|1984.5|1985.5|1985|1983.5|1982.5|1706
1751871900000|2025-07-07 07:05:00|1985|1984|1984.5|1984|1985.5|1984.5|1982|1981|1844
1751872200000|2025-07-07 07:10:00|1985|1984.5|1981.5|1981|1985|1984.5|1981.5|1981|867
1751872500000|2025-07-07 07:15:00|1982.5|1980.5|1984|1983|1984|1983.5|1982|1980.5|724
1751872800000|2025-07-07 07:20:00|1983.5|1983.5|1983|1982.5|1983.5|1983.5|1982|1981.5|2930
1751873100000|2025-07-07 07:25:00|1982.5|1981.5|1982.5|1982|1983|1982.5|1982|1981.5|1301
1751873400000|2025-07-07 07:30:00|1983.5|1982.5|1982.5|1982|1983.5|1982.5|1982|1981.5|1516
1751873700000|2025-07-07 07:35:00|1981|1980.5|1981|1980|1981|1980.5|1980|1979.5|2140
1751874000000|2025-07-07 07:40:00|1980.5|1980.5|1979.5|1979|1981|1980.5|1979.5|1979|710
1751874300000|2025-07-07 07:45:00|1980|1978.5|1977|1976.5|1980|1978.5|1977|1976.5|647
1751874600000|2025-07-07 07:50:00|1976|1975|1976|1975.5|1976|1975.5|1976|1975|185
1751874900000|2025-07-07 07:55:00|1977|1976.5|1977|1976.5|1977.5|1977|1976.5|1976|1343
1751875200000|2025-07-07 08:00:00|1976.5|1976|1978.5|1978|1978.5|1978|1976|1975.5|1316
1751875500000|2025-07-07 08:05:00|1979|1978.5|1978|1977.5|1979|1978.5|1978|1977.5|651
1751875800000|2025-07-07 08:10:00|1978.5|1978|1979.5|1979|1979.5|1979|1977.5|1977|2072
1751876100000|2025-07-07 08:15:00|1979|1978.5|1978|1977.5|1979.5|1979|1978|1977.5|872
1751876400000|2025-07-07 08:20:00|1978.5|1978|1979|1978.5|1979|1978.5|1978|1977.5|2433
1751876700000|2025-07-07 08:25:00|1979.5|1979|1979|1978.5|1979.5|1979|1978.5|1978|1649
1751877000000|2025-07-07 08:30:00|1979.5|1979|1980|1979.5|1980|1979.5|1978.5|1978|3063
1751877300000|2025-07-07 08:35:00|1979.5|1979|1978.5|1978|1979.5|1979|1978|1977.5|2176
1751877600000|2025-07-07 08:40:00|1978|1977.5|1972|1971|1978|1977.5|1970.5|1970|5456
1751877900000|2025-07-07 08:45:00|1971.5|1970.5|1968.5|1968|1971.5|1970.5|1966.5|1966|3803
1751878200000|2025-07-07 08:50:00|1969|1967.5|1969.5|1969|1970|1969.5|1967.5|1967|1780
1751878500000|2025-07-07 08:55:00|1970|1969.5|1971|1970.5|1971|1970.5|1969.5|1969|1724
1751878800000|2025-07-07 09:00:00|1972.5|1971.5|1970|1969.5|1973|1972|1970|1969.5|2472
1751879100000|2025-07-07 09:05:00|1970.5|1970|1971.5|1971|1971.5|1971|1970.5|1970|2183
1751879400000|2025-07-07 09:10:00|1971|1970.5|1971.5|1971|1972|1971.5|1970.5|1970|3668
1751879700000|2025-07-07 09:15:00|1972|1971.5|1973|1972|1973|1972.5|1972|1971.5|1444
1751880000000|2025-07-07 09:20:00|1972.5|1972.5|1972.5|1972|1973|1972.5|1972.5|1972|971
1751880300000|2025-07-07 09:25:00|1972|1971.5|1972|1971.5|1973|1972.5|1972|1971.5|6248
1751880600000|2025-07-07 09:30:00|1972.5|1971|1972.5|1972|1972.5|1972|1972.5|1971|1471
1751880900000|2025-07-07 09:35:00|1972|1971.5|1972.5|1972|1972.5|1972|1972|1971.5|634
1751881200000|2025-07-07 09:40:00|||||||||668
1751881500000|2025-07-07 09:45:00|1972|1971.5|1971.5|1971|1973|1972|1971.5|1971|2157
1751881800000|2025-07-07 09:50:00|1971|1970.5|1971.5|1971|1971.5|1971|1971|1970.5|1258
1751882100000|2025-07-07 09:55:00|1972|1971.5|1971.5|1971|1972|1971.5|1971.5|1971|292
1751882400000|2025-07-07 10:00:00|1971|1970.5|1971.5|1971|1972.5|1972|1971|1970.5|2500
1751882700000|2025-07-07 10:05:00|1972|1971.5|1972|1971.5|1972|1971.5|1971.5|1971|412
1751883000000|2025-07-07 10:10:00|1971.5|1971|1971.5|1971|1972|1971|1971|1970.5|2283
1751883300000|2025-07-07 10:15:00|1971|1970.5|1970.5|1970|1971.5|1971|1970.5|1970|3011
1751883600000|2025-07-07 10:20:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|807
1751883900000|2025-07-07 10:25:00|1969.5|1969|1969.5|1969|1969.5|1969|1969.5|1969|346
1751884200000|2025-07-07 10:30:00|1969|1968.5|1969.5|1969|1969.5|1969|1969|1968.5|887
1751884500000|2025-07-07 10:35:00|1970|1969.5|1971|1970.5|1971.5|1970.5|1969.5|1969|1451
1751884800000|2025-07-07 10:40:00|1971.5|1971|1971|1970.5|1971.5|1971|1971|1970.5|888
1751885100000|2025-07-07 10:45:00|1970.5|1969.5|1970|1969.5|1970.5|1970|1970|1969.5|212
1751885400000|2025-07-07 10:50:00|1969.5|1969|1970|1969.5|1971|1970.5|1969.5|1969|905
1751885700000|2025-07-07 10:55:00|1970.5|1970|1971.5|1971|1972.5|1972|1970.5|1970|3750
1751886000000|2025-07-07 11:00:00|1972|1971.5|1972|1971.5|1972|1971.5|1971.5|1971.5|314
1751886300000|2025-07-07 11:05:00|1972.5|1972|1972|1971.5|1973|1972.5|1972|1971.5|1937
1751886600000|2025-07-07 11:10:00|1971.5|1971|1971.5|1971|1971.5|1971|1971.5|1971|1776
1751886900000|2025-07-07 11:15:00|1972|1971.5|1972.5|1972|1972.5|1972|1972|1971|252
1751887200000|2025-07-07 11:20:00|1973|1972.5|1974.5|1974|1974.5|1974|1973|1972.5|195
1751887500000|2025-07-07 11:25:00|1975|1974.5|1975|1974.5|1975.5|1975|1974.5|1974|2724
1751887800000|2025-07-07 11:30:00|1975.5|1975|1974.5|1974|1975.5|1975|1974.5|1974|324
1751888100000|2025-07-07 11:35:00|||||||||49
1751888400000|2025-07-07 11:40:00|1974|1973.5|1974|1973.5|1974|1973.5|1974|1973.5|61
1751888700000|2025-07-07 11:45:00|||||||||353
1751889000000|2025-07-07 11:50:00|1973.5|1973|1973.5|1973|1973.5|1973|1973.5|1973|1917
1751889300000|2025-07-07 11:55:00|1973|1972.5|1972.5|1972|1973.5|1972.5|1972|1971.5|2124
1751889600000|2025-07-07 12:00:00|1970.5|1970|1970.5|1970|1970.5|1970|1970|1969.5|4260
1751889900000|2025-07-07 12:05:00|1968.5|1968|1970.5|1970|1970.5|1970|1968|1967.5|3301
1751890200000|2025-07-07 12:10:00|1970|1969.5|1970.5|1970|1970.5|1970|1970|1969.5|1696
1751890500000|2025-07-07 12:15:00|1970|1969.5|1970.5|1970|1970.5|1970|1970|1969.5|664
1751890800000|2025-07-07 12:20:00|1971|1970.5|1972.5|1972|1972.5|1972|1971|1970.5|2059
1751891100000|2025-07-07 12:25:00|1973|1972.5|1973.5|1973|1973.5|1973|1972.5|1972|997
1751891400000|2025-07-07 12:30:00|1973|1972.5|1973|1972.5|1973.5|1973|1973|1972.5|2807
1751891700000|2025-07-07 12:35:00|1974|1973.5|1974|1973.5|1974|1973.5|1973.5|1973|1844
1751892000000|2025-07-07 12:40:00|1974.5|1974|1974.5|1974|1975|1974|1974.5|1973.5|1718
1751892300000|2025-07-07 12:45:00|1974|1973.5|1973.5|1973|1974|1973.5|1973.5|1973|50
1751892600000|2025-07-07 12:50:00|1973|1972.5|1973|1972.5|1973|1972.5|1972.5|1972|609
1751892900000|2025-07-07 12:55:00|1973.5|1973|1973|1972.5|1973.5|1973|1973|1972.5|521
1751893200000|2025-07-07 13:00:00|1973.5|1973|1972.5|1972|1973.5|1973|1972.5|1972|261
1751893500000|2025-07-07 13:05:00|1973|1972.5|1972.5|1972|1973|1972.5|1972.5|1972|2081
1751893800000|2025-07-07 13:10:00|1972|1971.5|1972|1971.5|1972|1971.5|1972|1971.5|583
1751894100000|2025-07-07 13:15:00|1971.5|1971|1971.5|1971|1972|1971.5|1971.5|1971|680
1751894400000|2025-07-07 13:20:00|1972|1971.5|1974.5|1974|1974.5|1974|1972|1971.5|872
1751894700000|2025-07-07 13:25:00|1973|1972.5|1972.5|1972|1973|1972.5|1972.5|1972|1611
1751895000000|2025-07-07 13:30:00|1972|1971.5|1972|1971.5|1973|1972.5|1970.5|1970|3877
1751895300000|2025-07-07 13:35:00|1971|1970.5|1971.5|1970.5|1971.5|1971|1971|1970.5|2925
1751895600000|2025-07-07 13:40:00|1971|1970|1971|1970.5|1971.5|1970.5|1970.5|1970|2936
1751895900000|2025-07-07 13:45:00|1971.5|1971|1974.5|1974|1974.5|1974|1971.5|1971|2558
1751896200000|2025-07-07 13:50:00|1975|1974.5|1975|1974.5|1975.5|1975|1974.5|1974|1802
1751896500000|2025-07-07 13:55:00|1975.5|1975|1975.5|1975|1976.5|1975.5|1975|1974.5|1546
1751896800000|2025-07-07 14:00:00|1975|1974.5|1977|1976.5|1977.5|1977|1975|1974.5|2570
1751897100000|2025-07-07 14:05:00|1976.5|1976|1975.5|1975|1977.5|1977|1975|1974.5|3924
1751897400000|2025-07-07 14:10:00|1976|1975.5|1975.5|1975|1976|1975.5|1975|1974.5|3068
1751897700000|2025-07-07 14:15:00|1976|1975.5|1976|1975.5|1976.5|1976|1975|1974.5|1554
1751898000000|2025-07-07 14:20:00|1976.5|1976|1976|1975.5|1976.5|1976|1976|1975.5|955
1751898300000|2025-07-07 14:25:00|1976.5|1976|1976.5|1976|1976.5|1976|1976|1975.5|2507
1751898600000|2025-07-07 14:30:00|1977|1976.5|1977.5|1977|1977.5|1977|1977|1976.5|1687
1751898900000|2025-07-07 14:35:00|1977|1976.5|1976|1975.5|1977|1976.5|1976|1975.5|725
1751899200000|2025-07-07 14:40:00|1976.5|1976|1976|1975.5|1977|1976.5|1976|1975.5|2793
1751899500000|2025-07-07 14:45:00|1976.5|1976|1976|1975.5|1977|1976.5|1976|1975.5|4731
1751899800000|2025-07-07 14:50:00|1975.5|1975|1975.5|1975|1975.5|1975|1975.5|1975|1144
1751900100000|2025-07-07 14:55:00|1976|1975.5|1975.5|1975|1976|1975.5|1975.5|1975|1354
1751900400000|2025-07-07 15:00:00|1975|1974.5|1974.5|1974|1975|1974.5|1974.5|1974|1586
1751900700000|2025-07-07 15:05:00|1974|1973.5|1975.5|1975|1975.5|1975|1974|1973.5|3065
1751901000000|2025-07-07 15:10:00|1975|1974.5|1974.5|1974|1975|1974.5|1974.5|1974|3629
1751901300000|2025-07-07 15:15:00|1974|1973.5|1972.5|1972|1974|1973.5|1972.5|1972|1617
1751901600000|2025-07-07 15:20:00|1971.5|1971|1972.5|1972|1972.5|1972|1971|1970.5|571
1751901900000|2025-07-07 15:25:00|1973|1972.5|1973.5|1973|1973.5|1973|1973|1972.5|3747
1751958000000|2025-07-08 07:00:00|1979|1978.5|1986|1985|1987|1986|1977|1976|10388
1751958300000|2025-07-08 07:05:00|1986.5|1984.5|1986.5|1985.5|1989|1988|1984.5|1984|6460
1751958600000|2025-07-08 07:10:00|1986|1985|1981.5|1981|1986.5|1985.5|1981.5|1981|2556
1751958900000|2025-07-08 07:15:00|1981|1980.5|1978.5|1978|1981.5|1980.5|1978|1977.5|3981
1751959200000|2025-07-08 07:20:00|1979.5|1977.5|1978|1977.5|1980|1979.5|1978|1977.5|1166
1751959500000|2025-07-08 07:25:00|1978.5|1978|1979|1978.5|1980|1979|1978.5|1978|2308
1751959800000|2025-07-08 07:30:00|1979.5|1979|1977|1976.5|1979.5|1979|1976.5|1976|2669
1751960100000|2025-07-08 07:35:00|1976.5|1976|1976.5|1976|1977|1976.5|1975.5|1975|5094
1751960400000|2025-07-08 07:40:00|1977|1976.5|1973.5|1973|1977.5|1977|1973|1972.5|3491
1751960700000|2025-07-08 07:45:00|1974|1973.5|1975.5|1974.5|1975.5|1974.5|1974|1973|2456
1751961000000|2025-07-08 07:50:00|1975|1975|1974|1973.5|1975|1975|1974|1973.5|530
1751961300000|2025-07-08 07:55:00|1973.5|1973|1972|1971.5|1973.5|1973|1971.5|1971|3576
1751961600000|2025-07-08 08:00:00|1971.5|1971|1969.5|1969|1972.5|1971.5|1969.5|1969|6970
1751961900000|2025-07-08 08:05:00|1970|1968.5|1969|1968.5|1970|1969|1968|1967.5|2015
1751962200000|2025-07-08 08:10:00|1968.5|1968|1969|1968.5|1969|1968.5|1968.5|1967.5|746
1751962500000|2025-07-08 08:15:00|1968.5|1968|1969|1968.5|1969.5|1969|1968.5|1968|2862
1751962800000|2025-07-08 08:20:00|1969.5|1969|1969.5|1968.5|1969.5|1969|1968.5|1968|1116
1751963100000|2025-07-08 08:25:00|1969|1969|1971|1970.5|1971|1970.5|1969|1969|1719
1751963400000|2025-07-08 08:30:00|1970.5|1970|1969.5|1969|1971|1970|1969.5|1969|3634
1751963700000|2025-07-08 08:35:00|1969|1968.5|1970.5|1970|1970.5|1970|1969|1968.5|4688
1751964000000|2025-07-08 08:40:00|1970|1969.5|1970|1969.5|1970|1969.5|1970|1969.5|622
1751964300000|2025-07-08 08:45:00|1970.5|1970|1971|1970|1971.5|1970.5|1970.5|1970|4192
1751964600000|2025-07-08 08:50:00|1970.5|1969.5|1969|1968.5|1970.5|1969.5|1969|1968.5|1678
1751964900000|2025-07-08 08:55:00|1969.5|1968|1968.5|1968|1969.5|1969|1968|1967.5|2863
1751965200000|2025-07-08 09:00:00|1968|1967.5|1968|1967.5|1968.5|1968|1967.5|1967|3507
1751965500000|2025-07-08 09:05:00|1967.5|1967|1968.5|1968|1968.5|1968|1967.5|1967|1731
1751965800000|2025-07-08 09:10:00|1969|1968.5|1970.5|1970|1970.5|1970|1968.5|1968|1839
1751966100000|2025-07-08 09:15:00|1971.5|1971|1971|1970.5|1971.5|1971|1971|1970|2172
1751966400000|2025-07-08 09:20:00|1970.5|1970|1971|1970|1971.5|1970.5|1970.5|1970|745
1751966700000|2025-07-08 09:25:00|1970.5|1970.5|1971.5|1971|1971.5|1971|1970.5|1970|2195
1751967000000|2025-07-08 09:30:00|1971|1970.5|1970.5|1970|1971|1970.5|1970.5|1970|2538
1751967300000|2025-07-08 09:35:00|1971.5|1971|1972|1971.5|1972|1971.5|1971|1970.5|1169
1751967600000|2025-07-08 09:40:00|1971.5|1971|1968|1967|1971.5|1971|1967.5|1967|4997
1751967900000|2025-07-08 09:45:00|1967.5|1967.5|1967.5|1967|1968|1967.5|1967|1966.5|6403
1751968200000|2025-07-08 09:50:00|1966.5|1966|1966.5|1966|1966.5|1966|1966|1965.5|823
1751968500000|2025-07-08 09:55:00|1967.5|1967|1966.5|1966|1968.5|1968|1966.5|1966|8314
1751968800000|2025-07-08 10:00:00|1966|1965.5|1964|1963|1966|1965.5|1963.5|1963|2365
1751969100000|2025-07-08 10:05:00|1963.5|1963.5|1963.5|1963|1963.5|1963.5|1963.5|1963|1255
1751969400000|2025-07-08 10:10:00|1964|1962.5|1965|1964.5|1965|1964.5|1964|1962.5|893
1751969700000|2025-07-08 10:15:00|1965.5|1965|1966|1965.5|1966.5|1965.5|1965.5|1964.5|876
1751970000000|2025-07-08 10:20:00|1965.5|1965|1965.5|1965|1966|1965.5|1965.5|1965|1139
1751970300000|2025-07-08 10:25:00|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1965.5|1965|816
1751970600000|2025-07-08 10:30:00|1967|1966|1967.5|1967|1967.5|1967|1967|1966|988
1751970900000|2025-07-08 10:35:00|1968|1967.5|1968.5|1968|1968.5|1968|1967.5|1967|1539
1751971200000|2025-07-08 10:40:00|1969|1968.5|1970|1969.5|1970.5|1970|1969|1968.5|1886
1751971500000|2025-07-08 10:45:00|1970.5|1970.5|1971|1970.5|1971|1970.5|1970|1970|2009
1751971800000|2025-07-08 10:50:00|1971.5|1971|1973|1972.5|1973|1972.5|1971|1970.5|3114
1751972100000|2025-07-08 10:55:00|1973.5|1973|1973.5|1973|1974|1973.5|1973|1972.5|3770
1751972400000|2025-07-08 11:00:00|1974|1973.5|1972.5|1972|1974|1973.5|1972|1971.5|969
1751972700000|2025-07-08 11:05:00|1973|1972.5|1975.5|1975|1975.5|1975|1973|1972.5|4809
1751973000000|2025-07-08 11:10:00|1976.5|1976|1975.5|1975|1977|1976|1975.5|1975|2197
1751973300000|2025-07-08 11:15:00|1976|1975.5|1975.5|1975|1976|1975.5|1975.5|1975|1612
1751973600000|2025-07-08 11:20:00|1975|1974.5|1975.5|1975|1975.5|1975|1975|1974.5|1647
1751973900000|2025-07-08 11:25:00|1975|1974.5|1975|1974.5|1975|1974.5|1975|1974|1357
1751974200000|2025-07-08 11:30:00|1975.5|1975|1972.5|1972|1975.5|1975|1972.5|1972|3778
1751974500000|2025-07-08 11:35:00|1973|1972.5|1972|1971|1973|1972.5|1971.5|1971|2005
1751974800000|2025-07-08 11:40:00|1971.5|1970.5|1971|1970.5|1972|1971|1971|1970.5|836
1751975100000|2025-07-08 11:45:00|1970.5|1970|1971|1970.5|1971|1970.5|1970.5|1969.5|2372
1751975400000|2025-07-08 11:50:00|1970.5|1970|1969.5|1968.5|1970.5|1970|1969.5|1968.5|1140
1751975700000|2025-07-08 11:55:00|1969|1968|1968|1967.5|1969.5|1968|1968|1967.5|715
1751976000000|2025-07-08 12:00:00|1969|1968.5|1969.5|1969|1969.5|1969|1968.5|1968|982
1751976300000|2025-07-08 12:05:00|1969|1968.5|1969|1968.5|1969.5|1969|1969|1968.5|1652
1751976600000|2025-07-08 12:10:00|1968.5|1968|1968|1967.5|1968.5|1968|1966.5|1966|2816
1751976900000|2025-07-08 12:15:00|1967.5|1967|1964.5|1964|1967.5|1967|1964.5|1964|3458
1751977200000|2025-07-08 12:20:00|1964|1963.5|1963|1962.5|1964.5|1963.5|1962.5|1962|1999
1751977500000|2025-07-08 12:25:00|1962.5|1962|1962.5|1962|1963.5|1963|1962|1961.5|2005
1751977800000|2025-07-08 12:30:00|1963|1962.5|1963|1962.5|1964.5|1964|1962.5|1962|3226
1751978100000|2025-07-08 12:35:00|1963.5|1963|1964|1963|1964|1963.5|1963|1962.5|1964
1751978400000|2025-07-08 12:40:00|1963.5|1963.5|1966|1965.5|1966|1965.5|1963.5|1963.5|4131
1751978700000|2025-07-08 12:45:00|1966.5|1966|1965.5|1965|1966.5|1966|1965|1964.5|1065
1751979000000|2025-07-08 12:50:00|1966|1965.5|1967.5|1967|1967.5|1967|1966|1965.5|4963
1751979300000|2025-07-08 12:55:00|1968|1967.5|1968.5|1968|1968.5|1968|1968|1967.5|1995
1751979600000|2025-07-08 13:00:00|1968|1967.5|1968|1967|1968|1967.5|1967.5|1967|361
1751979900000|2025-07-08 13:05:00|1967.5|1966.5|1969|1968.5|1969|1968.5|1967|1966.5|2846
1751980200000|2025-07-08 13:10:00|1969.5|1969|1969.5|1969|1970|1969.5|1968.5|1968|668
1751980500000|2025-07-08 13:15:00|1969|1968.5|1968.5|1968|1969|1968.5|1968.5|1968|1753
1751980800000|2025-07-08 13:20:00|1968|1967.5|1967.5|1967|1968|1967.5|1967.5|1967|697
1751981100000|2025-07-08 13:25:00|1968|1967.5|1968|1967.5|1968|1967.5|1967.5|1967|3337
1751981400000|2025-07-08 13:30:00|1967.5|1967|1965|1964.5|1968|1967.5|1965|1964.5|5558
1751981700000|2025-07-08 13:35:00|1964.5|1964|1964|1963.5|1964.5|1964|1963.5|1963|6445
1751982000000|2025-07-08 13:40:00|1964.5|1963|1965.5|1965|1966.5|1966|1963.5|1963|3952
1751982300000|2025-07-08 13:45:00|1966|1965.5|1967.5|1967|1968|1967.5|1966|1965.5|5818
1751982600000|2025-07-08 13:50:00|1968|1967.5|1968.5|1968|1969|1968.5|1967.5|1967.5|3542
1751982900000|2025-07-08 13:55:00|1969|1968.5|1968.5|1968|1969|1968.5|1968|1967.5|2204
1751983200000|2025-07-08 14:00:00|1968|1967.5|1968|1967.5|1968|1967.5|1967.5|1967|4986
1751983500000|2025-07-08 14:05:00|1968.5|1968|1969.5|1969|1970|1969.5|1968.5|1968|10316
1751983800000|2025-07-08 14:10:00|1970|1969.5|1967|1966.5|1970|1969.5|1967|1966.5|1114
1751984100000|2025-07-08 14:15:00|1967.5|1967|1966|1965.5|1968|1967.5|1966|1965.5|648
1751984400000|2025-07-08 14:20:00|1965.5|1965|1965|1964.5|1966.5|1966|1965|1964.5|1094
1751984700000|2025-07-08 14:25:00|1964.5|1964|1963.5|1963|1965|1964.5|1963.5|1963|3590
1751985000000|2025-07-08 14:30:00|1963|1962.5|1962|1961.5|1964|1963.5|1962|1961.5|2880
1751985300000|2025-07-08 14:35:00|1961.5|1961|1961|1960.5|1961.5|1961|1960.5|1960|6016
1751985600000|2025-07-08 14:40:00|1960.5|1960|1960|1959.5|1960.5|1960|1959.5|1959|3132
1751985900000|2025-07-08 14:45:00|1960.5|1960|1959.5|1959|1961|1960.5|1959.5|1959|6363
1751986200000|2025-07-08 14:50:00|1959|1958.5|1958|1957.5|1959.5|1959|1958|1957.5|3438
1751986500000|2025-07-08 14:55:00|1958.5|1958|1959.5|1959|1959.5|1959|1958.5|1957.5|2680
1751986800000|2025-07-08 15:00:00|1960|1959.5|1958|1957.5|1960|1959.5|1958|1957.5|1785
1751987100000|2025-07-08 15:05:00|1958.5|1958|1959.5|1959|1959.5|1959|1958.5|1958|1541
1751987400000|2025-07-08 15:10:00|1960|1959.5|1961|1960.5|1961|1960.5|1960|1959.5|1570
1751987700000|2025-07-08 15:15:00|1962.5|1962|1963.5|1963|1963.5|1963|1962.5|1962|2726
1751988000000|2025-07-08 15:20:00|1963|1962.5|1963.5|1963|1964|1963.5|1962.5|1962|2172
1751988300000|2025-07-08 15:25:00|1963|1962.5|1963|1962.5|1964|1963.5|1963|1962.5|2364
1752044400000|2025-07-09 07:00:00|1966|1965|1963.5|1963|1970|1969|1963.5|1962.5|11660
1752044700000|2025-07-09 07:05:00|1964.5|1963.5|1964|1963.5|1965.5|1965|1962|1961.5|5867
1752045000000|2025-07-09 07:10:00|1963|1962|1964.5|1963.5|1964.5|1964|1962|1961.5|2348
1752045300000|2025-07-09 07:15:00|1964|1964|1963|1962.5|1966|1965|1961.5|1961|2367
1752045600000|2025-07-09 07:20:00|1963.5|1963|1964|1963|1964.5|1963.5|1962|1961.5|1663
1752045900000|2025-07-09 07:25:00|1963.5|1963.5|1962|1961.5|1963.5|1963.5|1961|1960.5|2228
1752046200000|2025-07-09 07:30:00|1962.5|1962.5|1962|1961|1963.5|1962.5|1962|1961|766
1752046500000|2025-07-09 07:35:00|1961.5|1960.5|1961|1960|1962.5|1962|1960.5|1960|1336
1752046800000|2025-07-09 07:40:00|1961.5|1960.5|1961.5|1961|1962.5|1962|1960.5|1960|2286
1752047100000|2025-07-09 07:45:00|1961|1960.5|1961.5|1961|1961.5|1961|1961|1960.5|1949
1752047400000|2025-07-09 07:50:00|1961|1960.5|1961|1960.5|1961.5|1961|1961|1960.5|1588
1752047700000|2025-07-09 07:55:00|1961.5|1961|1961.5|1961|1962.5|1962|1961|1960.5|3492
1752048000000|2025-07-09 08:00:00|1962|1961.5|1962.5|1962|1963|1962.5|1961.5|1961|1521
1752048300000|2025-07-09 08:05:00|1963|1962.5|1965|1964.5|1965|1964.5|1963|1962.5|4099
1752048600000|2025-07-09 08:10:00|1964.5|1964|1965|1964.5|1965|1964.5|1963.5|1963|2210
1752048900000|2025-07-09 08:15:00|1965.5|1965|1968.5|1968|1968.5|1968|1965.5|1965|2725
1752049200000|2025-07-09 08:20:00|1969|1968.5|1966.5|1966|1969.5|1969|1966.5|1966|1209
1752049500000|2025-07-09 08:25:00|1967|1966.5|1964.5|1964|1967|1966.5|1964.5|1964|2631
1752049800000|2025-07-09 08:30:00|1964|1963.5|1962.5|1962|1964|1963.5|1961.5|1961|1791
1752050100000|2025-07-09 08:35:00|1963|1961.5|1962.5|1962|1963.5|1963|1962.5|1961.5|600
1752050400000|2025-07-09 08:40:00|1963|1962.5|1963|1962|1963|1962.5|1961.5|1961|2679
1752050700000|2025-07-09 08:45:00|1962.5|1962.5|1963.5|1962.5|1963.5|1963|1962.5|1962|1239
1752051000000|2025-07-09 08:50:00|1963|1963|1963.5|1963|1964|1963.5|1963|1963|712
1752051300000|2025-07-09 08:55:00|1964|1963.5|1963|1962.5|1964.5|1964|1962.5|1962|1216
1752051600000|2025-07-09 09:00:00|1964|1963|1964.5|1964|1965.5|1965|1964|1963|1362
1752051900000|2025-07-09 09:05:00|1965|1964.5|1965|1964|1965.5|1965|1965|1964|917
1752052200000|2025-07-09 09:10:00|1964.5|1964.5|1965|1964.5|1965|1964.5|1964|1963.5|5738
1752052500000|2025-07-09 09:15:00|1964.5|1964|1964.5|1964|1964.5|1964|1964|1963.5|1051
1752052800000|2025-07-09 09:20:00|1965|1964.5|1966.5|1966|1966.5|1966|1964.5|1964|1833
1752053100000|2025-07-09 09:25:00|1966|1965.5|1966|1965.5|1966|1965.5|1966|1965.5|494
1752053400000|2025-07-09 09:30:00|1966.5|1966|1967|1966.5|1967|1966.5|1966.5|1966|197
1752053700000|2025-07-09 09:35:00|1966.5|1966|1966|1965.5|1966.5|1966|1965.5|1965|4199
1752054000000|2025-07-09 09:40:00|1965.5|1965|1967.5|1967|1967.5|1967|1965.5|1965|1413
1752054300000|2025-07-09 09:45:00|1968.5|1968|1970|1969.5|1970|1969.5|1968|1967.5|2274
1752054600000|2025-07-09 09:50:00|1970.5|1970|1969|1968.5|1971|1970.5|1969|1968|3190
1752054900000|2025-07-09 09:55:00|1969.5|1969|1968|1967.5|1970|1969.5|1968|1967.5|7148
1752055200000|2025-07-09 10:00:00|1968.5|1966.5|1968.5|1968|1969|1968.5|1967|1966.5|6619
1752055500000|2025-07-09 10:05:00|1967|1966.5|1965|1964|1967|1966.5|1964.5|1964|7924
1752055800000|2025-07-09 10:10:00|1964.5|1964.5|1964.5|1963.5|1965|1964.5|1964|1963.5|834
1752056100000|2025-07-09 10:15:00|1964|1964|1965|1964.5|1965.5|1965|1964|1963.5|2360
1752056400000|2025-07-09 10:20:00|1965.5|1965|1965.5|1965|1966|1965|1965|1965|1178
1752056700000|2025-07-09 10:25:00|1966|1965.5|1965.5|1965|1966|1965.5|1965.5|1965|2610
1752057000000|2025-07-09 10:30:00|1965|1964.5|1967.5|1967|1967.5|1967|1965|1964.5|3092
1752057300000|2025-07-09 10:35:00|1967|1966.5|1968|1967.5|1968|1967.5|1967|1966.5|1574
1752057600000|2025-07-09 10:40:00|1967.5|1967|1967.5|1967|1967.5|1967|1967.5|1967|3576
1752057900000|2025-07-09 10:45:00|1966|1965.5|1965|1964|1966|1965.5|1964.5|1964|5061
1752058200000|2025-07-09 10:50:00|1965.5|1964.5|1965.5|1965|1965.5|1965|1965.5|1964|216
1752058500000|2025-07-09 10:55:00|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|1386
1752058800000|2025-07-09 11:00:00|1964.5|1964|1965|1964.5|1965.5|1965|1964.5|1964|1543
1752059100000|2025-07-09 11:05:00|1965.5|1965|1966|1965.5|1966|1965.5|1965.5|1965|1269
1752059400000|2025-07-09 11:10:00|||||||||42
1752059700000|2025-07-09 11:15:00|1965.5|1965|1965|1964.5|1965.5|1965|1965|1964.5|976
1752060000000|2025-07-09 11:20:00|1964.5|1964|1964.5|1964|1964.5|1964|1964|1963.5|513
1752060300000|2025-07-09 11:25:00|1964|1963.5|1964.5|1964|1964.5|1964|1964|1963.5|1495
1752060600000|2025-07-09 11:30:00|1964|1963.5|1964.5|1964|1964.5|1964|1964|1963.5|1440
1752061200000|2025-07-09 11:40:00|1965|1964.5|1964|1963.5|1965|1964.5|1964|1963.5|1085
1752061500000|2025-07-09 11:45:00|1964.5|1964|1963.5|1963|1964.5|1964|1963.5|1963|15
1752061800000|2025-07-09 11:50:00|1964|1963.5|1964|1963.5|1964|1963.5|1963.5|1962.5|1327
1752062100000|2025-07-09 11:55:00|1964.5|1964|1964|1963.5|1964.5|1964|1964|1963.5|1239
1752062400000|2025-07-09 12:00:00|1963.5|1963|1964.5|1964|1964.5|1964|1963.5|1963|259
1752062700000|2025-07-09 12:05:00|1965|1964.5|1964|1963.5|1965|1964.5|1964|1963.5|318
1752063000000|2025-07-09 12:10:00|1963.5|1963|1964|1963.5|1964.5|1964|1963.5|1963|110
1752063300000|2025-07-09 12:15:00|1964.5|1964|1965.5|1965|1965.5|1965|1964.5|1964|258
1752063600000|2025-07-09 12:20:00|1965|1964.5|1966|1965.5|1966|1965.5|1965|1964.5|181
1752063900000|2025-07-09 12:25:00|1966.5|1966|1966|1965.5|1967|1966.5|1966|1965.5|2077
1752064200000|2025-07-09 12:30:00|1966.5|1966|1968|1967.5|1968|1967.5|1966|1965.5|1961
1752064500000|2025-07-09 12:35:00|1966|1965.5|1965.5|1965|1967|1966|1965.5|1965|1525
1752064800000|2025-07-09 12:40:00|1966|1965.5|1967.5|1967|1967.5|1967|1965.5|1965|759
1752065100000|2025-07-09 12:45:00|1967|1966.5|1968|1967.5|1968|1967.5|1967|1966.5|1153
1752065400000|2025-07-09 12:50:00|1967.5|1967|1966.5|1966|1967.5|1967|1966|1965.5|4099
1752065700000|2025-07-09 12:55:00|1967|1966.5|1967.5|1967|1967.5|1967|1966.5|1966|1065
1752066000000|2025-07-09 13:00:00|1968|1967.5|1968|1967.5|1968.5|1967.5|1968|1967.5|3817
1752066300000|2025-07-09 13:05:00|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1967.5|2473
1752066600000|2025-07-09 13:10:00|1968|1967.5|1966.5|1966|1968|1967.5|1966|1965.5|1297
1752066900000|2025-07-09 13:15:00|1966|1965.5|1967|1966.5|1967|1966.5|1965.5|1965|1053
1752067200000|2025-07-09 13:20:00|1967.5|1967|1968.5|1968|1968.5|1968|1967.5|1967|471
1752067500000|2025-07-09 13:25:00|1969|1968.5|1971.5|1971|1971.5|1971|1969|1968.5|3989
1752067800000|2025-07-09 13:30:00|1971|1970.5|1973.5|1973|1975.5|1975|1971|1970.5|11338
1752068100000|2025-07-09 13:35:00|1974|1973.5|1974|1973|1974|1973.5|1973|1972.5|4956
1752068400000|2025-07-09 13:40:00|1973.5|1973.5|1974|1973.5|1974|1973.5|1973|1972|3708
1752068700000|2025-07-09 13:45:00|1973.5|1973|1973|1972.5|1973.5|1973|1972.5|1972|710
1752069000000|2025-07-09 13:50:00|1973.5|1973|1975.5|1975|1975.5|1975|1973.5|1973|3234
1752069300000|2025-07-09 13:55:00|1975|1974.5|1975|1974|1975.5|1974.5|1974.5|1974|324
1752069600000|2025-07-09 14:00:00|1974.5|1974.5|1975|1974.5|1975|1974.5|1974|1973.5|1031
1752069900000|2025-07-09 14:05:00|1974.5|1974|1974|1973.5|1974.5|1974|1973.5|1973|1444
1752070200000|2025-07-09 14:10:00|1974.5|1974|1974|1973.5|1975.5|1975|1974|1973.5|3146
1752070500000|2025-07-09 14:15:00|1975|1974.5|1975.5|1975|1975.5|1975|1975|1974.5|2416
1752070800000|2025-07-09 14:20:00|1975|1974.5|1975.5|1975|1975.5|1975|1975|1974.5|49
1752071100000|2025-07-09 14:25:00|1975|1974.5|1975|1974.5|1976|1975.5|1975|1974.5|7567
1752071400000|2025-07-09 14:30:00|1975.5|1975|1975|1974.5|1976|1975.5|1974.5|1974|6144
1752071700000|2025-07-09 14:35:00|1975.5|1975|1975|1974.5|1975.5|1975|1974|1973.5|2303
1752072000000|2025-07-09 14:40:00|1975.5|1975|1975|1974.5|1975.5|1975|1975|1974.5|930
1752072300000|2025-07-09 14:45:00|1975.5|1975|1977|1976.5|1977|1976.5|1975|1974.5|2922
1752072600000|2025-07-09 14:50:00|1976.5|1976|1976.5|1976|1977|1976|1976.5|1976|711
1752072900000|2025-07-09 14:55:00|1977|1976.5|1977.5|1977|1977.5|1977|1977|1976.5|2392
1752073200000|2025-07-09 15:00:00|1978|1977.5|1978|1977.5|1978.5|1978|1977|1976.5|2232
1752073500000|2025-07-09 15:05:00|1978.5|1978|1978.5|1978|1978.5|1978|1978|1977.5|1487
1752073800000|2025-07-09 15:10:00|1979.5|1979|1980|1979.5|1980.5|1980|1979.5|1979|2502
1752074100000|2025-07-09 15:15:00|1979.5|1979|1979.5|1979|1979.5|1979.5|1979.5|1979|6
1752074400000|2025-07-09 15:20:00|1979|1978.5|1977.5|1977|1979|1978.5|1977.5|1977|2073
1752074700000|2025-07-09 15:25:00|1977|1976.5|1979.5|1978.5|1979.5|1979|1977|1976.5|3406
1752130800000|2025-07-10 07:00:00|1983|1982.5|1988.5|1987.5|1989.5|1989|1983|1982.5|1413
1752131100000|2025-07-10 07:05:00|1988|1987|1978|1977|1988|1987|1978|1977|13013
1752131400000|2025-07-10 07:10:00|1977.5|1976.5|1974|1973.5|1978|1977|1973.5|1973|2820
1752131700000|2025-07-10 07:15:00|1973.5|1973|1973.5|1973|1975|1974|1971.5|1971|1473
1752132000000|2025-07-10 07:20:00|1974|1973.5|1974.5|1974|1975.5|1975|1974|1973.5|1342
1752132300000|2025-07-10 07:25:00|1974|1973|1977|1976|1977|1976.5|1973|1972.5|3697
1752132600000|2025-07-10 07:30:00|1976.5|1976.5|1977.5|1977|1978.5|1977.5|1976.5|1976|2001
1752132900000|2025-07-10 07:35:00|1977|1976.5|1975|1974.5|1977|1976.5|1974.5|1974|4848
1752133200000|2025-07-10 07:40:00|1975.5|1974|1977.5|1977|1978|1977.5|1975.5|1974|4535
1752133500000|2025-07-10 07:45:00|1976|1976.5|1979.5|1978.5|1980|1979|1975.5|1975|3894
1752133800000|2025-07-10 07:50:00|1980|1979|1981.5|1980.5|1981.5|1980.5|1979|1978.5|13352
1752134100000|2025-07-10 07:55:00|1981|1981|1979|1978.5|1982|1981.5|1979|1978.5|4041
1752134400000|2025-07-10 08:00:00|1978.5|1978|1980.5|1979.5|1980.5|1980|1978.5|1978|1760
1752134700000|2025-07-10 08:05:00|1980|1979|1980|1979|1980.5|1979.5|1979.5|1979|719
1752135000000|2025-07-10 08:10:00|1980.5|1979.5|1980.5|1979.5|1983|1982|1979.5|1979|5019
1752135300000|2025-07-10 08:15:00|1980|1980|1980|1979.5|1980.5|1980|1979.5|1979|1830
1752135600000|2025-07-10 08:20:00|1979.5|1979|1979|1978|1979.5|1979|1979|1978|682
1752135900000|2025-07-10 08:25:00|1978.5|1978.5|1976.5|1976|1978.5|1978.5|1976.5|1976|2893
1752136200000|2025-07-10 08:30:00|1977.5|1977|1975.5|1975|1977.5|1977|1974.5|1974|4570
1752136500000|2025-07-10 08:35:00|1976|1974.5|1975|1974.5|1976|1975|1975|1974|2246
1752136800000|2025-07-10 08:40:00|1975.5|1975|1977.5|1977|1977.5|1977|1975.5|1975|1983
1752137100000|2025-07-10 08:45:00|1978|1977.5|1977.5|1977|1978|1977.5|1977.5|1977|820
1752137400000|2025-07-10 08:50:00|1977|1976.5|1978|1977.5|1978|1977.5|1976.5|1976|1487
1752137700000|2025-07-10 08:55:00|1977.5|1977|1975.5|1974.5|1978|1977.5|1975.5|1974.5|3438
1752138000000|2025-07-10 09:00:00|1975|1975|1975.5|1975|1975.5|1975|1975|1974.5|729
1752138300000|2025-07-10 09:05:00|1976|1975.5|1976.5|1976|1976.5|1976|1976|1975.5|1026
1752138600000|2025-07-10 09:10:00|1977|1976.5|1977.5|1977|1978|1977.5|1977|1976.5|793
1752138900000|2025-07-10 09:15:00|1978|1977.5|1977|1976.5|1979|1978.5|1977|1976.5|8880
1752139200000|2025-07-10 09:20:00|1977.5|1977|1977|1976.5|1978|1977.5|1977|1976.5|1815
1752139500000|2025-07-10 09:25:00|1977.5|1977|1976.5|1976|1977.5|1977|1976.5|1976|1830
1752139800000|2025-07-10 09:30:00|1977|1976.5|1977|1976.5|1977|1976.5|1976.5|1976|1657
1752140100000|2025-07-10 09:35:00|1977.5|1977|1977.5|1977|1977.5|1977|1977.5|1977|741
1752140400000|2025-07-10 09:40:00|1977|1976.5|1976.5|1976|1977.5|1977|1976.5|1976|1319
1752140700000|2025-07-10 09:45:00|1976|1975.5|1975.5|1975|1976|1975.5|1975.5|1975|1923
1752141000000|2025-07-10 09:50:00|1975|1974.5|1973.5|1973|1975|1974.5|1973.5|1973|2293
1752141300000|2025-07-10 09:55:00|1974|1973.5|1974|1973.5|1974|1973.5|1973.5|1973|415
1752141600000|2025-07-10 10:00:00|1974.5|1974|1973.5|1973|1975|1974.5|1973.5|1973|982
1752141900000|2025-07-10 10:05:00|1973|1972.5|1973|1972|1973|1972.5|1972.5|1972|1214
1752142200000|2025-07-10 10:10:00|1972.5|1972.5|1972.5|1972|1973|1972.5|1972.5|1971.5|1278
1752142500000|2025-07-10 10:15:00|||||||||91
1752142800000|2025-07-10 10:20:00|1972|1971.5|1973|1972.5|1973|1972.5|1972|1971.5|2682
1752143100000|2025-07-10 10:25:00|1973.5|1973|1972.5|1972|1973.5|1973|1972.5|1972|1928
1752143400000|2025-07-10 10:30:00|1973|1972.5|1973.5|1973|1973.5|1973|1973|1972.5|1808
1752143700000|2025-07-10 10:35:00|1973|1972.5|1972|1971.5|1973.5|1972.5|1972|1971.5|2359
1752144000000|2025-07-10 10:40:00|1971.5|1971|1972|1971.5|1972|1971.5|1971.5|1971|1001
1752144300000|2025-07-10 10:45:00|1972.5|1972|1972.5|1972|1972.5|1972|1972.5|1972|2864
1752144600000|2025-07-10 10:50:00|1972|1971.5|1971|1970.5|1972|1971.5|1971|1970.5|1062
1752144900000|2025-07-10 10:55:00|1971.5|1971|1973.5|1973|1973.5|1973|1971.5|1971|677
1752145200000|2025-07-10 11:00:00|1974|1973.5|1974|1973|1974.5|1973.5|1973.5|1973|1554
1752145500000|2025-07-10 11:05:00|1973.5|1973.5|1974|1973.5|1974|1973.5|1973.5|1973|190
1752145800000|2025-07-10 11:10:00|1973|1972.5|1972.5|1972|1974|1973.5|1972.5|1972|1645
1752146100000|2025-07-10 11:15:00|1973|1972.5|1974|1973|1974|1973.5|1972.5|1972|1270
1752146400000|2025-07-10 11:20:00|1973.5||1974||1974||1973.5||987
1752146700000|2025-07-10 11:25:00|1973.5|1973.5|1973.5|1972.5|1974|1973.5|1973.5|1972.5|1025
1752147000000|2025-07-10 11:30:00|1973|1973|1970.5|1970|1973|1973|1970.5|1970|3215
1752147300000|2025-07-10 11:35:00|1970|1969|1968.5|1968|1970|1969.5|1968.5|1968|521
1752147600000|2025-07-10 11:40:00|1968|1967.5|1967.5|1967|1968|1967.5|1967|1966.5|2990
1752147900000|2025-07-10 11:45:00|1968|1967.5|1970|1969|1970|1969.5|1968|1967.5|3252
1752148200000|2025-07-10 11:50:00|1970.5|1969.5|1968.5|1967.5|1970.5|1970|1968.5|1967.5|1367
1752148500000|2025-07-10 11:55:00|1968|1968|1968.5|1968|1968.5|1968|1968|1967.5|102
1752148800000|2025-07-10 12:00:00|1968|1967.5|1970|1969|1970|1969.5|1968|1967.5|2264
1752149100000|2025-07-10 12:05:00|1969.5|1969.5|1969.5|1969|1969.5|1969.5|1969|1968.5|1040
1752149400000|2025-07-10 12:10:00|1969|1968.5|1967.5|1966.5|1969.5|1968.5|1967|1966.5|2578
1752149700000|2025-07-10 12:15:00|1966.5|1966|1965.5|1965|1967.5|1967|1965.5|1965|3940
1752150000000|2025-07-10 12:20:00|1966|1965.5|1966.5|1965.5|1966.5|1966|1965.5|1965|1671
1752150300000|2025-07-10 12:25:00|1967|1966|1967|1966.5|1967|1966.5|1967|1965.5|1382
1752150600000|2025-07-10 12:30:00|1966.5|1966|1965.5|1965|1966.5|1966|1965.5|1964.5|1559
1752150900000|2025-07-10 12:35:00|1966|1964.5|1966.5|1966|1966.5|1966|1965.5|1964.5|1550
1752151200000|2025-07-10 12:40:00|1966|1965.5|1964.5|1964|1966.5|1965.5|1964.5|1964|2098
1752151500000|2025-07-10 12:45:00|1965|1964.5|1964.5|1964|1965|1964.5|1964.5|1964|2166
1752151800000|2025-07-10 12:50:00|1964|1963.5|1963|1962.5|1965|1964.5|1963|1962.5|2798
1752152100000|2025-07-10 12:55:00|1962.5|1962|1960|1959.5|1962.5|1962|1957.5|1957|9878
1752152400000|2025-07-10 13:00:00|1960.5|1959|1958.5|1958|1960.5|1960|1957.5|1957|9317
1752152700000|2025-07-10 13:05:00|1959.5|1959|1957|1956.5|1959.5|1959|1956.5|1955.5|13830
1752153000000|2025-07-10 13:10:00|1958|1957.5|1956|1955.5|1958|1957.5|1955.5|1955|5967
1752153300000|2025-07-10 13:15:00|1956.5|1955|1953|1952.5|1956.5|1955|1952.5|1951.5|2351
1752153600000|2025-07-10 13:20:00|1952.5|1952|1953|1952.5|1953.5|1953|1951.5|1951|2638
1752153900000|2025-07-10 13:25:00|1952|1951.5|1949.5|1949|1952|1951.5|1948|1947.5|4810
1752154200000|2025-07-10 13:30:00|1949|1948|1952|1951.5|1954|1953|1947|1946.5|4669
1752154500000|2025-07-10 13:35:00|1951.5|1951|1951|1950.5|1952|1951.5|1950.5|1950|7174
1752154800000|2025-07-10 13:40:00|1950.5|1950|1954|1953.5|1954|1953.5|1950|1949.5|6079
1752155100000|2025-07-10 13:45:00|1955|1954.5|1955|1954.5|1955.5|1955|1953.5|1953|7808
1752155400000|2025-07-10 13:50:00|1954.5|1954|1955|1954.5|1955|1954.5|1953|1952.5|2938
1752155700000|2025-07-10 13:55:00|1954.5|1954|1955.5|1955|1956.5|1956|1954.5|1953.5|3522
1752156000000|2025-07-10 14:00:00|1956|1955.5|1956|1955.5|1956|1955.5|1955.5|1955|3160
1752156300000|2025-07-10 14:05:00|1956.5|1955|1956.5|1956|1956.5|1956|1954|1953|9137
1752156600000|2025-07-10 14:10:00|1956|1955.5|1956|1955.5|1956.5|1956|1956|1955.5|1985
1752156900000|2025-07-10 14:15:00|1956.5|1956|1956|1955.5|1956.5|1956|1955.5|1955|2539
1752157200000|2025-07-10 14:20:00|1956.5|1956|1959|1958.5|1959|1958.5|1956.5|1956|2168
1752157500000|2025-07-10 14:25:00|1959.5|1959|1959|1958.5|1959.5|1959|1958.5|1958|2722
1752157800000|2025-07-10 14:30:00|1958.5|1958|1959.5|1959|1960|1959.5|1958.5|1958|885
1752158100000|2025-07-10 14:35:00|1959|1958.5|1956|1955.5|1959|1958.5|1956|1955.5|3566
1752158400000|2025-07-10 14:40:00|1956.5|1956|1955.5|1955|1956.5|1956|1955.5|1955|2928
1752158700000|2025-07-10 14:45:00|1955|1954.5|1955.5|1955|1955.5|1955|1954|1953.5|4817
1752159000000|2025-07-10 14:50:00|1955|1954.5|1955.5|1955|1956|1955.5|1954|1953.5|4195
1752159300000|2025-07-10 14:55:00|1956|1954|1955|1954.5|1956|1955|1955|1954|2913
1752159600000|2025-07-10 15:00:00|1954.5|1954|1954|1953.5|1954.5|1954|1954|1953.5|2004
1752159900000|2025-07-10 15:05:00|1952|1951.5|1949|1948.5|1952|1951.5|1949|1948.5|10797
1752160200000|2025-07-10 15:10:00|1950.5|1949.5|1949|1948.5|1950.5|1949.5|1948.5|1948|8210
1752160500000|2025-07-10 15:15:00|1948.5|1948|1949|1948.5|1949.5|1949|1948|1947.5|3870
1752160800000|2025-07-10 15:20:00|1948.5|1948|1949|1948.5|1949|1948.5|1947.5|1947|4093
1752161100000|2025-07-10 15:25:00|1948.5|1948|1948.5|1948|1949|1948.5|1948|1947.5|3008
1752217200000|2025-07-11 07:00:00|1957|1956|1961|1960.5|1961.5|1960.5|1956.5|1955|2874
1752217500000|2025-07-11 07:05:00|1962|1961|1961.5|1960.5|1963|1962|1958.5|1958|5360
1752217800000|2025-07-11 07:10:00|1961|1961|1963.5|1963|1965|1964|1961|1960.5|5346
1752218100000|2025-07-11 07:15:00|1964.5|1963.5|1965.5|1964.5|1965.5|1965|1962|1961|2637
1752218400000|2025-07-11 07:20:00|1965|1965|1963.5|1962.5|1965.5|1965|1963|1962.5|4311
1752218700000|2025-07-11 07:25:00|1963|1963|1965.5|1965|1965.5|1965|1963|1962|3580
1752219000000|2025-07-11 07:30:00|1965|1964|1960.5|1959.5|1966.5|1965.5|1960|1959.5|5512
1752219300000|2025-07-11 07:35:00|1959.5|1959|1960|1959.5|1961|1960|1959|1958.5|3664
1752219600000|2025-07-11 07:40:00|1960.5|1960|1960|1959|1961|1960.5|1958.5|1958|3589
1752219900000|2025-07-11 07:45:00|1959.5|1958.5|1959|1958|1959.5|1959|1958.5|1958|1261
1752220200000|2025-07-11 07:50:00|1958.5|1958.5|1962|1961|1962|1961.5|1958.5|1958.5|4630
1752220500000|2025-07-11 07:55:00|1962.5|1961.5|1964|1963.5|1964.5|1964|1962.5|1961.5|885
1752220800000|2025-07-11 08:00:00|1964.5|1964|1961.5|1960.5|1964.5|1964|1961.5|1960.5|1177
1752221100000|2025-07-11 08:05:00|1961|1960|1958|1957|1961|1960|1957.5|1957|5437
1752221400000|2025-07-11 08:10:00|1958.5|1957.5|1960|1959.5|1960|1959.5|1958.5|1957.5|603
1752221700000|2025-07-11 08:15:00|1959.5|1959|1959.5|1958.5|1960|1959.5|1959|1958.5|2812
1752222000000|2025-07-11 08:20:00|1959|1959|1959.5|1959|1960|1959.5|1959|1958.5|3826
1752222300000|2025-07-11 08:25:00|1960|1959.5|1959|1958.5|1961|1960.5|1959|1958.5|2486
1752222600000|2025-07-11 08:30:00|1959.5|1959|1961|1960|1961|1960.5|1959.5|1958.5|2747
1752222900000|2025-07-11 08:35:00|1961.5|1961|1957.5|1956.5|1961.5|1961|1957.5|1956.5|772
1752223200000|2025-07-11 08:40:00|1957|1955.5|1957.5|1956.5|1958.5|1958|1956|1955|4381
1752223500000|2025-07-11 08:45:00|1958.5|1957|1960.5|1959.5|1960.5|1960|1958.5|1957|1336
1752223800000|2025-07-11 08:50:00|1959.5|1960|1959.5|1958.5|1959.5|1960|1959|1958.5|2655
1752224100000|2025-07-11 08:55:00|1959|1959|1959.5|1959|1959.5|1959|1958.5|1958|3200
1752224400000|2025-07-11 09:00:00|1959|1958.5|1957.5|1957|1959.5|1958.5|1957.5|1956.5|2751
1752224700000|2025-07-11 09:05:00|1957|1956.5|1955.5|1954.5|1957.5|1956.5|1955|1954.5|649
1752225000000|2025-07-11 09:10:00|1956|1955.5|1955|1954.5|1956|1955.5|1955|1954.5|2851
1752225300000|2025-07-11 09:15:00|1955.5|1955|1954|1953.5|1955.5|1955|1954|1953.5|1312
1752225600000|2025-07-11 09:20:00|1954.5|1953|1956|1955.5|1956.5|1956|1954.5|1953|1298
1752225900000|2025-07-11 09:25:00|1956.5|1956|1956.5|1956|1956.5|1956|1956|1955.5|2024
1752226200000|2025-07-11 09:30:00|1957|1956.5|1956.5|1956|1957.5|1956.5|1956.5|1956|1300
1752226500000|2025-07-11 09:35:00|1956|1955.5|1956|1955.5|1956|1955.5|1956|1955|447
1752226800000|2025-07-11 09:40:00|1956.5|1956|1954|1953.5|1956.5|1956|1954|1953.5|3754
1752227100000|2025-07-11 09:45:00|1954.5|1954|1955|1954|1955|1954.5|1954|1953.5|946
1752227400000|2025-07-11 09:50:00|1954.5|1954.5|1956.5|1955.5|1957|1956|1954.5|1954.5|6359
1752227700000|2025-07-11 09:55:00|1956|1956|1957|1956|1957|1956.5|1956|1955|2924
1752228000000|2025-07-11 10:00:00|1957.5|1956.5|1958|1957.5|1958.5|1958|1957.5|1956.5|3089
1752228300000|2025-07-11 10:05:00|1959|1957|1959.5|1959|1959.5|1959|1958.5|1957|2251
1752228600000|2025-07-11 10:10:00|1960|1959.5|1961|1960.5|1961.5|1961|1960|1959.5|2283
1752228900000|2025-07-11 10:15:00|1960.5|1960|1960|1959|1962|1961.5|1960|1959|4376
1752229200000|2025-07-11 10:20:00|1959.5|1958.5|1959|1958|1960|1959|1958|1957.5|1583
1752229500000|2025-07-11 10:25:00|1958.5|1958.5|1958.5|1958|1959.5|1958.5|1958.5|1958|497
1752229800000|2025-07-11 10:30:00|1959|1958.5|1963|1962|1963|1962.5|1958.5|1958.5|5105
1752230100000|2025-07-11 10:35:00|1963.5|1962.5|1965|1964|1965|1964|1962|1961.5|3069
1752230400000|2025-07-11 10:40:00|1964.5|1963.5|1964.5|1964|1966.5|1965.5|1964|1963.5|4798
1752230700000|2025-07-11 10:45:00|1964|1963.5|1963|1962|1964.5|1964|1962.5|1962|2141
1752231000000|2025-07-11 10:50:00|1963.5|1962.5|1963|1962.5|1963.5|1963|1963|1962|934
1752231300000|2025-07-11 10:55:00|1963.5|1963|1963|1962.5|1963.5|1963|1962.5|1962|895
1752231600000|2025-07-11 11:00:00|1962.5|1962|1963.5|1962.5|1963.5|1962.5|1962|1961.5|942
1752231900000|2025-07-11 11:05:00|1963|1963|1962.5|1961.5|1963|1963|1962|1961.5|1711
1752232200000|2025-07-11 11:10:00|1962|1961|1961.5|1960.5|1962|1961.5|1961|1960.5|1511
1752232500000|2025-07-11 11:15:00|1961|1961|1961|1960.5|1961|1961|1960.5|1960|1711
1752232800000|2025-07-11 11:20:00|1960.5|1960|1960.5|1960|1961|1960.5|1960.5|1960|2612
1752233100000|2025-07-11 11:25:00|1961|1960.5|1961|1960.5|1961|1960.5|1961|1960.5|377
1752233400000|2025-07-11 11:30:00|1961.5|1961|1963|1962|1963|1962|1961.5|1960.5|979
1752233700000|2025-07-11 11:35:00|1962.5|1961.5|1963.5|1963|1963.5|1963|1962.5|1961.5|823
1752234000000|2025-07-11 11:40:00|1963|1962.5|1963|1962.5|1963.5|1962.5|1963|1962.5|809
1752234300000|2025-07-11 11:45:00|1962.5|1962|1963|1962.5|1963.5|1963|1962|1961.5|1938
1752234600000|2025-07-11 11:50:00|1962.5|1962|1963.5|1963|1963.5|1963|1961.5|1961|2063
1752234900000|2025-07-11 11:55:00|1963|1962.5|1963|1962.5|1963.5|1963|1963|1962|841
1752235200000|2025-07-11 12:00:00|1962|1961.5|1960.5|1960|1962.5|1961.5|1960|1959.5|1291
1752235500000|2025-07-11 12:05:00|1960|1959.5|1959.5|1959|1960.5|1959.5|1959.5|1958.5|1291
1752235800000|2025-07-11 12:10:00|1959|1958.5|1958|1957.5|1959|1958.5|1958|1957.5|1591
1752236100000|2025-07-11 12:15:00|||||||||140
1752236400000|2025-07-11 12:20:00|1957|1956.5|1957.5|1957|1957.5|1957|1957|1956.5|2624
1752236700000|2025-07-11 12:25:00|1958|1957.5|1957.5|1957|1958|1957.5|1957.5|1957|3781
1752237000000|2025-07-11 12:30:00|1958|1957.5|1958.5|1958|1958.5|1958|1957|1956.5|2397
1752237300000|2025-07-11 12:35:00|1958|1957.5|1957|1956.5|1958|1957.5|1957|1956.5|704
1752237600000|2025-07-11 12:40:00|1956.5|1956|1958|1957.5|1958.5|1958|1956|1955.5|1310
1752237900000|2025-07-11 12:45:00|1958.5|1958|1960|1959|1960|1959|1958.5|1958|1191
1752238200000|2025-07-11 12:50:00|1959.5|1959.5|1959.5|1959|1959.5|1959.5|1959.5|1959|15
1752238500000|2025-07-11 12:55:00|1960|1959.5|1959.5|1958.5|1960|1959.5|1959|1958.5|227
1752238800000|2025-07-11 13:00:00|1959|1959|1960|1959|1960|1959|1959|1958.5|665
1752239100000|2025-07-11 13:05:00|1959.5|1959.5|1961.5|1961|1961.5|1961|1959.5|1959|3159
1752239400000|2025-07-11 13:10:00|1961|1960.5|1962|1961.5|1962.5|1961.5|1960.5|1960|3632
1752239700000|2025-07-11 13:15:00|1961.5|1961|1964|1963|1964|1963|1961.5|1961|5873
1752240000000|2025-07-11 13:20:00|1964.5|1963.5|1964.5|1964|1965|1964|1964.5|1963.5|1307
1752240300000|2025-07-11 13:25:00|1965|1964.5|1964.5|1964|1965|1964.5|1964|1963.5|1666
1752240600000|2025-07-11 13:30:00|1964|1963.5|1963|1962.5|1964.5|1963.5|1961.5|1961|8610
1752240900000|2025-07-11 13:35:00|1962.5|1962|1962|1961.5|1963.5|1963|1962|1961|1980
1752241200000|2025-07-11 13:40:00|1962.5|1962|1963|1962|1963.5|1962.5|1962.5|1961.5|1328
1752241500000|2025-07-11 13:45:00|1962.5|1962.5|1963|1962|1964|1963.5|1962.5|1962|3172
1752241800000|2025-07-11 13:50:00|1962.5|1961.5|1962|1961.5|1962.5|1961.5|1961|1960.5|2190
1752242100000|2025-07-11 13:55:00|1960.5|1960|1961|1960.5|1961.5|1961|1960.5|1960|2009
1752242400000|2025-07-11 14:00:00|1960.5|1960|1961.5|1961|1962|1961|1960|1959.5|2863
1752242700000|2025-07-11 14:05:00|1962|1961.5|1962.5|1961.5|1963|1962|1961.5|1961|1669
1752243000000|2025-07-11 14:10:00|1963|1962.5|1962.5|1962|1963|1962.5|1962.5|1962|1115
1752243300000|2025-07-11 14:15:00|1962|1961.5|1962|1961.5|1963|1962.5|1962|1961.5|1657
1752243600000|2025-07-11 14:20:00|1961.5|1961|1960.5|1960|1962|1961.5|1960.5|1960|3316
1752243900000|2025-07-11 14:25:00|1960|1959.5|1960.5|1960|1961|1960.5|1959.5|1959|1897
1752244200000|2025-07-11 14:30:00|1960|1959.5|1961|1960.5|1961|1960.5|1960|1959.5|2281
1752244500000|2025-07-11 14:35:00|1960.5|1960|1961|1960.5|1961|1960.5|1960|1959.5|2461
1752244800000|2025-07-11 14:40:00|1960.5|1960|1963|1962|1963|1962.5|1960.5|1960|3137
1752245100000|2025-07-11 14:45:00|1962.5|1961.5|1962.5|1961.5|1963|1962|1961.5|1961|1233
1752245400000|2025-07-11 14:50:00|1962|1962|1964.5|1964|1964.5|1964|1962|1961.5|3174
1752245700000|2025-07-11 14:55:00|1965|1964.5|1966|1965.5|1966|1965.5|1964.5|1964|1010
1752246000000|2025-07-11 15:00:00|1966.5|1965|1965.5|1965|1966.5|1965.5|1965|1964.5|5024
1752246300000|2025-07-11 15:05:00|1965|1964.5|1964|1963.5|1965.5|1965|1964|1963.5|3203
1752246600000|2025-07-11 15:10:00|1964.5|1963|1963|1962.5|1964.5|1963|1963|1962.5|1681
1752246900000|2025-07-11 15:15:00|1962.5|1962|1963|1962.5|1963|1962.5|1962|1961.5|2536
1752247200000|2025-07-11 15:20:00|1963.5|1963|1963|1962.5|1963.5|1963|1963|1962.5|1309
1752247500000|2025-07-11 15:25:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|4795
1752476400000|2025-07-14 07:00:00|1975.5|1974|1967.5|1966.5|1975.5|1974.5|1965.5|1965|2735
1752476700000|2025-07-14 07:05:00|1968|1966|1972|1970.5|1972|1971|1968|1966|2536
1752477000000|2025-07-14 07:10:00|1971.5|1969.5|1969.5|1968.5|1971.5|1971|1969.5|1968.5|2693
1752477300000|2025-07-14 07:15:00|1970|1969|1969|1968.5|1972.5|1971.5|1969|1968.5|2098
1752477600000|2025-07-14 07:20:00|1969.5|1969|1968|1967|1969.5|1969|1968|1967|883
1752477900000|2025-07-14 07:25:00|1967.5|1965.5|1967.5|1967|1968.5|1968|1966|1965|1670
1752478200000|2025-07-14 07:30:00|1967|1966.5|1970|1969|1970.5|1969.5|1967|1966.5|853
1752478500000|2025-07-14 07:35:00|1969.5|1968|1967.5|1967|1971|1970|1967.5|1967|245
1752478800000|2025-07-14 07:40:00|1967|1966.5|1967.5|1967|1970|1969|1966.5|1965.5|1259
1752479100000|2025-07-14 07:45:00|1968|1966.5|1967|1966.5|1968|1967.5|1966.5|1965.5|476
1752479400000|2025-07-14 07:50:00|1966.5|1966|1969.5|1968.5|1969.5|1968.5|1966.5|1965.5|900
1752479700000|2025-07-14 07:55:00|1969|1968|1969|1968|1969.5|1969|1968|1967|2007
1752480000000|2025-07-14 08:00:00|1968.5|1967.5|1967|1966.5|1969|1967.5|1965.5|1965|1058
1752480300000|2025-07-14 08:05:00|1967.5|1966|1969|1968.5|1969.5|1969|1967.5|1966|653
1752480600000|2025-07-14 08:10:00|1968.5|1968|1967.5|1967|1969|1968|1967|1966|713
1752480900000|2025-07-14 08:15:00|1968|1967.5|1968.5|1968|1969|1968.5|1967.5|1967|2071
1752481200000|2025-07-14 08:20:00|1968|1967|1969|1968.5|1969.5|1968.5|1967.5|1967|733
1752481500000|2025-07-14 08:25:00|1968.5|1968|1969|1968|1969.5|1968.5|1968|1967.5|373
1752481800000|2025-07-14 08:30:00|1969.5|1968.5|1971|1970|1971|1970.5|1969.5|1968|1258
1752482100000|2025-07-14 08:35:00|1971.5|1970.5|1972|1971.5|1972.5|1972|1971.5|1970.5|1239
1752482400000|2025-07-14 08:40:00|1972.5|1972.5|1974.5|1973.5|1974.5|1974|1972.5|1972|2229
1752482700000|2025-07-14 08:45:00|1974|1973|1973.5|1972.5|1974|1973.5|1971.5|1969.5|3057
1752483000000|2025-07-14 08:50:00|1973|1972|1973.5|1972.5|1973.5|1972.5|1972.5|1972|198
1752483300000|2025-07-14 08:55:00|1973|1971.5|1972|1971|1973.5|1972|1972|1971|1032
1752483600000|2025-07-14 09:00:00|1971.5|1970.5|1972|1971|1972.5|1971.5|1971.5|1970.5|730
1752483900000|2025-07-14 09:05:00|1971.5|1970.5|1970.5|1970|1972|1970.5|1970|1969.5|202
1752484200000|2025-07-14 09:10:00|1971|1970.5|1970|1969|1971.5|1970.5|1969.5|1969|1165
1752484500000|2025-07-14 09:15:00|1969.5|1968.5|1969|1968.5|1970|1969.5|1968.5|1968|688
1752484800000|2025-07-14 09:20:00|1969.5|1968|1967.5|1967|1970|1969|1967.5|1967|775
1752485100000|2025-07-14 09:25:00|1968|1966.5|1967|1966|1968|1966.5|1966.5|1966|72
1752485400000|2025-07-14 09:30:00|1966.5|1965.5|1965.5|1964.5|1966.5|1966|1965|1964.5|513
1752485700000|2025-07-14 09:35:00|1966|1965|1965.5|1964.5|1966|1965.5|1965.5|1964.5|751
1752486000000|2025-07-14 09:40:00|1965|1965|1965.5|1964.5|1965.5|1965|1965|1964.5|480
1752486300000|2025-07-14 09:45:00|1966|1965|1968|1967|1968|1967|1966|1964.5|1501
1752486600000|2025-07-14 09:50:00|1967.5|1967.5|1968|1967|1968|1967.5|1967.5|1967|451
1752486900000|2025-07-14 09:55:00|1969|1967.5|1970|1969|1970|1969.5|1969|1967.5|2633
1752487200000|2025-07-14 10:00:00|1969.5|1968.5|1970.5|1969.5|1970.5|1969.5|1969.5|1968.5|3093
1752487500000|2025-07-14 10:05:00|1970|1969|1969.5|1969|1970|1969|1969.5|1969|442
1752487800000|2025-07-14 10:10:00|1970|1968.5|1972.5|1971.5|1972.5|1971.5|1969.5|1968.5|5993
1752488100000|2025-07-14 10:15:00|1972|1972|1972.5|1971.5|1972.5|1972|1972|1971.5|3333
1752488400000|2025-07-14 10:20:00|1973|1972|1972.5|1971.5|1974|1973|1972.5|1971.5|2051
1752488700000|2025-07-14 10:25:00|1973|1972|1973|1972.5|1973|1972.5|1972|1971|1170
1752489000000|2025-07-14 10:30:00|1973.5|1973|1974|1973|1974|1973|1972.5|1972|4203
1752489300000|2025-07-14 10:35:00|1973.5|1973.5|1974.5|1974|1974.5|1974|1973.5|1973|919
1752489600000|2025-07-14 10:40:00|1975|1974.5|1975|1974.5|1975.5|1975|1974.5|1974.5|1642
1752489900000|2025-07-14 10:45:00|1974.5|1974|1973|1972.5|1975|1974|1973|1972.5|5085
1752490200000|2025-07-14 10:50:00|1973.5|1972|1973|1972.5|1973.5|1972.5|1972|1970.5|6904
1752490500000|2025-07-14 10:55:00|1973.5|1973|1971.5|1970.5|1974|1973|1970.5|1969.5|6472
1752490800000|2025-07-14 11:00:00|1972|1971.5|1973.5|1972.5|1974|1973.5|1972|1971.5|5834
1752491100000|2025-07-14 11:05:00|1973|1973|1972.5|1971.5|1973|1973|1972|1971|3010
1752491400000|2025-07-14 11:10:00|1972|1972|1970.5|1969.5|1972.5|1972|1970.5|1969.5|2442
1752491700000|2025-07-14 11:15:00|1970|1969|1970.5|1970|1970.5|1970|1969.5|1969|1114
1752492000000|2025-07-14 11:20:00|1970|1969|1969|1968|1970.5|1969.5|1968.5|1968|542
1752492300000|2025-07-14 11:25:00|1968.5|1968.5|1970.5|1969.5|1970.5|1969.5|1968.5|1968.5|1390
1752492600000|2025-07-14 11:30:00|1971.5|1970|1971.5|1970.5|1971.5|1971|1971|1970|1121
1752492900000|2025-07-14 11:35:00|1972|1971|1971|1970.5|1972|1971|1971|1970.5|1339
1752493200000|2025-07-14 11:40:00|1971.5|1971|1971.5|1971|1972.5|1972|1971|1970|781
1752493500000|2025-07-14 11:45:00|1971|1970.5|1971.5|1971|1972|1971|1971|1970.5|4423
1752493800000|2025-07-14 11:50:00|1972|1971.5|1972|1971|1972|1971.5|1971|1970.5|228
1752494100000|2025-07-14 11:55:00|1971.5|1971.5|1972.5|1971.5|1972.5|1972|1971.5|1971|3365
1752494400000|2025-07-14 12:00:00|1973.5|1972|1974.5|1973.5|1974.5|1973.5|1973.5|1972|3326
1752494700000|2025-07-14 12:05:00|1975|1974|1974.5|1974|1975|1974.5|1974.5|1973.5|1519
1752495000000|2025-07-14 12:10:00|1975|1974.5|1974.5|1973.5|1975.5|1974.5|1974.5|1973.5|2405
1752495300000|2025-07-14 12:15:00|1974|1973|1973|1972|1974.5|1974|1972.5|1972|7255
1752495600000|2025-07-14 12:20:00|1973.5|1972.5|1973|1972.5|1973.5|1972.5|1973|1972.5|958
1752495900000|2025-07-14 12:25:00|1973.5|1971.5|1973|1972|1973.5|1972.5|1972|1971.5|1900
1752496200000|2025-07-14 12:30:00|1972.5|1972.5|1972|1971.5|1973|1972.5|1972|1971.5|1769
1752496500000|2025-07-14 12:35:00|1972.5|1972|1972.5|1971.5|1972.5|1972|1972|1971.5|1973
1752496800000|2025-07-14 12:40:00|1973|1972|1974|1973.5|1974|1973.5|1972.5|1971.5|6097
1752497100000|2025-07-14 12:45:00|1975|1974|1974|1973|1975|1974.5|1974|1973|2324
1752497400000|2025-07-14 12:50:00|1973.5|1972.5|1973|1972|1974|1973|1972.5|1972|5462
1752497700000|2025-07-14 12:55:00|1972.5|1971.5|1972.5|1971.5|1973|1971.5|1972.5|1971.5|2332
1752498000000|2025-07-14 13:00:00|1973|1972|1971|1970.5|1973|1972|1971|1970.5|2812
1752498300000|2025-07-14 13:05:00|1970.5|1970|1971.5|1971|1972|1971.5|1970.5|1969.5|3280
1752498600000|2025-07-14 13:10:00|1971|1970.5|1972.5|1972|1973|1972|1971|1970|3430
1752498900000|2025-07-14 13:15:00|1972|1971.5|1971.5|1970.5|1972.5|1971.5|1971|1970.5|1712
1752499200000|2025-07-14 13:20:00|1971|1970|1971.5|1970.5|1972|1971|1970.5|1970|2587
1752499500000|2025-07-14 13:25:00|1971|1970|1970.5|1969.5|1971.5|1970.5|1970|1969.5|2276
1752499800000|2025-07-14 13:30:00|1970|1970|1972.5|1971.5|1973|1972|1970|1970|6409
1752500100000|2025-07-14 13:35:00|1973|1972|1974.5|1973.5|1975.5|1974.5|1973|1972|5741
1752500400000|2025-07-14 13:40:00|1975|1974|1978.5|1977.5|1979|1978|1975|1974|6284
1752500700000|2025-07-14 13:45:00|1978|1978|1977.5|1977|1979|1978|1977.5|1977|4321
1752501000000|2025-07-14 13:50:00|1978|1977.5|1977|1976.5|1978.5|1978|1977|1976|3821
1752501300000|2025-07-14 13:55:00|1977.5|1976|1976.5|1976|1977.5|1976|1975.5|1975|4597
1752501600000|2025-07-14 14:00:00|1977|1976.5|1976.5|1976|1978.5|1977.5|1975.5|1975|16643
1752501900000|2025-07-14 14:05:00|1976|1975.5|1977.5|1976.5|1978|1977|1976|1975.5|8950
1752502200000|2025-07-14 14:10:00|1977|1977|1975.5|1974.5|1977|1977|1974.5|1974|11155
1752502500000|2025-07-14 14:15:00|1975|1974|1973.5|1973|1975|1974|1972.5|1972|4394
1752502800000|2025-07-14 14:20:00|1973|1972.5|1973|1972|1973.5|1973|1972.5|1972|3315
1752503100000|2025-07-14 14:25:00|1974|1973|1973|1972|1974.5|1973.5|1973|1972|11510
1752503400000|2025-07-14 14:30:00|1973.5|1972.5|1975|1974.5|1975.5|1974.5|1972.5|1972|7918
1752503700000|2025-07-14 14:35:00|1975.5|1975|1976|1975|1976|1975|1974.5|1973.5|4652
1752504000000|2025-07-14 14:40:00|1975.5|1974.5|1973.5|1973|1976|1975|1973.5|1972.5|2883
1752504300000|2025-07-14 14:45:00|1974|1973.5|1973|1972.5|1974|1973.5|1973|1972.5|1574
1752504600000|2025-07-14 14:50:00|1973.5|1972|1974|1973.5|1974|1973.5|1972.5|1972|4139
1752504900000|2025-07-14 14:55:00|1974.5|1974|1975.5|1974.5|1975.5|1975|1974.5|1974|4969
1752505200000|2025-07-14 15:00:00|1975|1973|1973|1972.5|1975.5|1973|1972.5|1972|3758
1752505500000|2025-07-14 15:05:00|1973.5|1973|1972|1971.5|1973.5|1973|1972|1971.5|7886
1752505800000|2025-07-14 15:10:00|1971|1970|1972|1971.5|1973|1972.5|1971|1970|3707
1752506100000|2025-07-14 15:15:00|1972.5|1972|1972.5|1972|1972.5|1972|1971.5|1970.5|6979
1752506400000|2025-07-14 15:20:00|1972|1971.5|1974.5|1974|1975|1974.5|1972|1971.5|4613
1752506700000|2025-07-14 15:25:00|1975|1974.5|1975|1974|1975|1974.5|1974|1973.5|9568
1752562800000|2025-07-15 07:00:00|1980.5|1979|1977.5|1976.5|1982.5|1981.5|1975|1974|4785
1752563100000|2025-07-15 07:05:00|1978|1977|1970.5|1969.5|1978|1977|1969|1968.5|6060
1752563400000|2025-07-15 07:10:00|1969.5|1968.5|1969.5|1969|1971.5|1970.5|1968|1967.5|2199
1752563700000|2025-07-15 07:15:00|1969|1968.5|1967|1966|1969.5|1969|1966.5|1966|2748
1752564000000|2025-07-15 07:20:00|1966.5|1965.5|1965.5|1965|1967|1965.5|1964|1963.5|3222
1752564300000|2025-07-15 07:25:00|1966|1966|1966.5|1966|1967|1966.5|1965.5|1965|1989
1752564600000|2025-07-15 07:30:00|1966|1965|1966|1965.5|1967|1966|1965|1964.5|2058
1752564900000|2025-07-15 07:35:00|1966.5|1966|1968.5|1967.5|1968.5|1967.5|1966|1965.5|1060
1752565200000|2025-07-15 07:40:00|1969|1968|1970|1969|1970.5|1969.5|1969|1968|2805
1752565500000|2025-07-15 07:45:00|1970.5|1969.5|1972.5|1972|1973|1972|1970.5|1969.5|2680
1752565800000|2025-07-15 07:50:00|1973|1972.5|1972.5|1971.5|1973.5|1973|1972.5|1971.5|1986
1752566100000|2025-07-15 07:55:00|1972|1971|1972|1971.5|1972.5|1971.5|1971|1970.5|2282
1752566400000|2025-07-15 08:00:00|1971.5|1971|1969.5|1969|1972|1971.5|1969.5|1969|2264
1752566700000|2025-07-15 08:05:00|1970|1968.5|1968|1967.5|1970|1968.5|1967.5|1967|3174
1752567000000|2025-07-15 08:10:00|1968.5|1968.5|1967.5|1967|1969|1968.5|1967|1966.5|2383
1752567300000|2025-07-15 08:15:00|1968|1966.5|1965.5|1965|1968.5|1967.5|1965.5|1965|4522
1752567600000|2025-07-15 08:20:00|1965|1964.5|1965|1964.5|1965.5|1965|1965|1964.5|1593
1752567900000|2025-07-15 08:25:00|1965.5|1965|1966|1965.5|1966.5|1965.5|1965|1964.5|2545
1752568200000|2025-07-15 08:30:00|1966.5|1965|1966.5|1966|1966.5|1966|1965|1964.5|5669
1752568500000|2025-07-15 08:35:00|1967|1965.5|1965.5|1965|1967|1965.5|1965|1964.5|997
1752568800000|2025-07-15 08:40:00|1965|1964.5|1965.5|1965|1966|1965.5|1964|1963.5|1121
1752569100000|2025-07-15 08:45:00|1966|1965.5|1966.5|1966|1967|1966.5|1966|1965.5|1404
1752569400000|2025-07-15 08:50:00|1967|1966.5|1968|1967.5|1968|1967.5|1967|1966.5|2283
1752569700000|2025-07-15 08:55:00|1967.5|1967|1968.5|1968|1968.5|1968|1967.5|1967|2559
1752570000000|2025-07-15 09:00:00|1969|1967.5|1967.5|1967|1969|1968|1967|1966.5|2768
1752570300000|2025-07-15 09:05:00|1967|1966.5|1968.5|1968|1968.5|1968|1967|1966.5|3161
1752570600000|2025-07-15 09:10:00|1967.5|1967|1966|1965|1967.5|1967|1965.5|1965|1150
1752570900000|2025-07-15 09:15:00|1965.5|1965.5|1965|1964.5|1966|1965.5|1965|1964|3222
1752571200000|2025-07-15 09:20:00|1964.5|1964|1961|1960.5|1964.5|1964|1961|1960.5|2017
1752571500000|2025-07-15 09:25:00|1960.5|1960|1962|1961.5|1962|1961.5|1960.5|1960|3508
1752571800000|2025-07-15 09:30:00|1961.5|1961|1962.5|1962|1963.5|1963|1961.5|1961|2584
1752572100000|2025-07-15 09:35:00|1962|1961.5|1964.5|1963.5|1964.5|1963.5|1962|1961.5|1889
1752572400000|2025-07-15 09:40:00|1964|1964|1963.5|1963|1964.5|1964|1963.5|1963|2539
1752572700000|2025-07-15 09:45:00|1964|1963.5|1963.5|1963|1964.5|1963.5|1963.5|1963|1772
1752573000000|2025-07-15 09:50:00|1964|1963.5|1965|1964.5|1965.5|1965|1964|1963.5|1477
1752573300000|2025-07-15 09:55:00|1965.5|1965|1967|1966.5|1967|1966.5|1965.5|1965|942
1752573600000|2025-07-15 10:00:00|1966.5|1966|1965.5|1965|1967|1966.5|1964.5|1964|2859
1752573900000|2025-07-15 10:05:00|1965|1964.5|1964|1963.5|1965|1964.5|1963.5|1963|1263
1752574200000|2025-07-15 10:10:00|1963.5|1963|1964|1963.5|1964.5|1964|1963.5|1963|732
1752574500000|2025-07-15 10:15:00|1964.5|1964|1964|1963.5|1964.5|1964|1964|1963.5|500
1752574800000|2025-07-15 10:20:00|1963|1962|1962.5|1962|1963.5|1963|1962|1961.5|2212
1752575100000|2025-07-15 10:25:00|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|1300
1752575400000|2025-07-15 10:30:00|1963.5|1963|1962.5|1962|1964.5|1963.5|1962|1961.5|8056
1752575700000|2025-07-15 10:35:00|1962|1961.5|1962|1961.5|1962.5|1962|1962|1961.5|964
1752576000000|2025-07-15 10:40:00|1962.5|1961|1962|1961|1962.5|1961.5|1961.5|1961|619
1752576300000|2025-07-15 10:45:00|1962.5|1961.5|1961.5|1961|1962.5|1962|1961.5|1961|745
1752576600000|2025-07-15 10:50:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|405
1752576900000|2025-07-15 10:55:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|1341
1752577200000|2025-07-15 11:00:00|1963|1962.5|1963.5|1962.5|1963.5|1962.5|1962.5|1962|475
1752577500000|2025-07-15 11:05:00|1963|1963|1963.5|1963|1963.5|1963|1963|1962.5|1337
1752577800000|2025-07-15 11:10:00|1963|1962.5|1963|1962.5|1963|1962.5|1962.5|1962|1259
1752578100000|2025-07-15 11:15:00|1962.5|1962|1962.5|1962|1963|1962.5|1962.5|1962|399
1752578400000|2025-07-15 11:20:00|1962|1961.5|1962|1961.5|1962.5|1962|1962|1961.5|666
1752578700000|2025-07-15 11:25:00|1962.5|1962|1962|1961.5|1962.5|1962|1961.5|1961|639
1752579000000|2025-07-15 11:30:00|1961.5|1961|1962|1961.5|1962|1961.5|1961.5|1961|1039
1752579300000|2025-07-15 11:35:00|1961.5|1961|1961.5|1960.5|1961.5|1961|1961|1960.5|271
1752579600000|2025-07-15 11:40:00|1961|1961|1960.5|1960|1961.5|1961|1960.5|1960|1105
1752579900000|2025-07-15 11:45:00|1960|1959.5|1959.5|1959|1960|1960|1959.5|1959|2088
1752580200000|2025-07-15 11:50:00|1960|1959.5|1959.5|1959|1960.5|1960|1959.5|1959|1790
1752580500000|2025-07-15 11:55:00|1960|1959.5|1963|1962.5|1963|1962.5|1960|1959.5|2139
1752580800000|2025-07-15 12:00:00|1963.5|1963|1964.5|1964|1965|1964|1963|1963|1303
1752581100000|2025-07-15 12:05:00|1965|1964.5|1966|1965|1966|1965.5|1965|1964.5|722
1752581400000|2025-07-15 12:10:00|1965.5|1965.5|1965.5|1965|1966.5|1966|1965.5|1965|3350
1752581700000|2025-07-15 12:15:00|1965|1964.5|1964|1963.5|1965|1964.5|1964|1963.5|2037
1752582000000|2025-07-15 12:20:00|||||||||168
1752582300000|2025-07-15 12:25:00|1964.5|1964|1964.5|1963.5|1965|1964.5|1963.5|1963|4511
1752582600000|2025-07-15 12:30:00|1965.5|1964|1969|1968.5|1969|1968.5|1965|1964|7120
1752582900000|2025-07-15 12:35:00|1968.5|1968|1967.5|1967|1969.5|1968.5|1967.5|1967|832
1752583200000|2025-07-15 12:40:00|1967|1966.5|1967|1966.5|1968|1967|1967|1966.5|4252
1752583500000|2025-07-15 12:45:00|1967.5|1967|1965.5|1965|1967.5|1967|1965.5|1965|3312
1752583800000|2025-07-15 12:50:00|1966|1965.5|1965.5|1965|1966|1965.5|1965|1964.5|7483
1752584100000|2025-07-15 12:55:00|1966|1965.5|1966|1965.5|1966.5|1966|1965.5|1965|3962
1752584400000|2025-07-15 13:00:00|1966.5|1966|1966.5|1966|1967|1966.5|1966|1965.5|3559
1752584700000|2025-07-15 13:05:00|1967|1966.5|1966.5|1966|1967|1966.5|1966.5|1966|1552
1752585000000|2025-07-15 13:10:00|1966|1965.5|1966.5|1966|1966.5|1966|1966|1965.5|1216
1752585300000|2025-07-15 13:15:00|1966|1965.5|1965|1964.5|1966|1965.5|1964.5|1963.5|1509
1752585600000|2025-07-15 13:20:00|1965.5|1965.5|1964.5|1964|1966.5|1966|1964.5|1964|1057
1752585900000|2025-07-15 13:25:00|1964|1963.5|1962.5|1962|1964.5|1964|1962.5|1962|2510
1752586200000|2025-07-15 13:30:00|1963|1962.5|1964.5|1964|1965.5|1964.5|1962.5|1962|4958
1752586500000|2025-07-15 13:35:00|1965|1964.5|1962.5|1961.5|1965.5|1965|1962.5|1961.5|3015
1752586800000|2025-07-15 13:40:00|1962|1961|1960.5|1959.5|1962|1961.5|1960|1959.5|2210
1752587100000|2025-07-15 13:45:00|1960|1959|1962.5|1962|1963|1962.5|1959.5|1959|2535
1752587400000|2025-07-15 13:50:00|1963|1961.5|1961.5|1961|1963|1962.5|1961.5|1961|6200
1752587700000|2025-07-15 13:55:00|1962.5|1962|1964.5|1964|1964.5|1964|1962.5|1962|4161
1752588000000|2025-07-15 14:00:00|1965|1964.5|1966|1965.5|1966|1965.5|1964.5|1964|1641
1752588300000|2025-07-15 14:05:00|1965.5|1965|1966|1965.5|1966|1965.5|1965|1964.5|3208
1752588600000|2025-07-15 14:10:00|1966.5|1965|1964|1963.5|1966.5|1965|1964|1963.5|501
1752588900000|2025-07-15 14:15:00|1963.5|1963|1962|1961.5|1963.5|1963|1961.5|1961|4150
1752589200000|2025-07-15 14:20:00|1961.5|1961|1960.5|1960|1961.5|1961|1960|1959.5|387
1752589500000|2025-07-15 14:25:00|1960|1959.5|1960.5|1960|1961|1960|1958|1957.5|7054
1752589800000|2025-07-15 14:30:00|1961|1959.5|1958.5|1958|1962|1961|1958.5|1958|5797
1752590100000|2025-07-15 14:35:00|1957.5|1957|1953|1952|1957.5|1957|1946|1945.5|27307
1752590400000|2025-07-15 14:40:00|1953.5|1952.5|1952.5|1952|1955|1954.5|1952|1951.5|8398
1752590700000|2025-07-15 14:45:00|1952|1951.5|1952.5|1952|1953|1952.5|1949.5|1949|8265
1752591000000|2025-07-15 14:50:00|1953.5|1953|1955|1954.5|1955|1954.5|1953.5|1953|2326
1752591300000|2025-07-15 14:55:00|1954.5|1954|1953.5|1953|1954.5|1954|1953.5|1953|2892
1752591600000|2025-07-15 15:00:00|1953|1952.5|1953.5|1953|1953.5|1953|1953|1952|895
1752591900000|2025-07-15 15:05:00|1954|1953.5|1954|1953.5|1954.5|1954|1953.5|1953|3863
1752592200000|2025-07-15 15:10:00|1954.5|1954|1952.5|1952|1956|1955.5|1952.5|1952|5042
1752592500000|2025-07-15 15:15:00|1952|1951.5|1950.5|1950|1952|1951.5|1950.5|1950|3229
1752592800000|2025-07-15 15:20:00|1950|1949.5|1950|1949.5|1950.5|1950|1949.5|1949|3141
1752593100000|2025-07-15 15:25:00|1950.5|1950|1949|1948.5|1950.5|1950|1948.5|1948|4797
1752562800000|2025-07-15 07:00:00|1980.5|1979|1977.5|1976.5|1982.5|1981.5|1975|1974|4785
1752563100000|2025-07-15 07:05:00|1978|1977|1970.5|1969.5|1978|1977|1969|1968.5|6060
1752563400000|2025-07-15 07:10:00|1969.5|1968.5|1969.5|1969|1971.5|1970.5|1968|1967.5|2199
1752563700000|2025-07-15 07:15:00|1969|1968.5|1967|1966|1969.5|1969|1966.5|1966|2748
1752564000000|2025-07-15 07:20:00|1966.5|1965.5|1965.5|1965|1967|1965.5|1964|1963.5|3222
1752564300000|2025-07-15 07:25:00|1966|1966|1966.5|1966|1967|1966.5|1965.5|1965|1989
1752564600000|2025-07-15 07:30:00|1966|1965|1966|1965.5|1967|1966|1965|1964.5|2058
1752564900000|2025-07-15 07:35:00|1966.5|1966|1968.5|1967.5|1968.5|1967.5|1966|1965.5|1060
1752565200000|2025-07-15 07:40:00|1969|1968|1970|1969|1970.5|1969.5|1969|1968|2805
1752565500000|2025-07-15 07:45:00|1970.5|1969.5|1972.5|1972|1973|1972|1970.5|1969.5|2680
1752565800000|2025-07-15 07:50:00|1973|1972.5|1972.5|1971.5|1973.5|1973|1972.5|1971.5|1986
1752566100000|2025-07-15 07:55:00|1972|1971|1972|1971.5|1972.5|1971.5|1971|1970.5|2282
1752566400000|2025-07-15 08:00:00|1971.5|1971|1969.5|1969|1972|1971.5|1969.5|1969|2264
1752566700000|2025-07-15 08:05:00|1970|1968.5|1968|1967.5|1970|1968.5|1967.5|1967|3174
1752567000000|2025-07-15 08:10:00|1968.5|1968.5|1967.5|1967|1969|1968.5|1967|1966.5|2383
1752567300000|2025-07-15 08:15:00|1968|1966.5|1965.5|1965|1968.5|1967.5|1965.5|1965|4522
1752567600000|2025-07-15 08:20:00|1965|1964.5|1965|1964.5|1965.5|1965|1965|1964.5|1593
1752567900000|2025-07-15 08:25:00|1965.5|1965|1966|1965.5|1966.5|1965.5|1965|1964.5|2545
1752568200000|2025-07-15 08:30:00|1966.5|1965|1966.5|1966|1966.5|1966|1965|1964.5|5669
1752568500000|2025-07-15 08:35:00|1967|1965.5|1965.5|1965|1967|1965.5|1965|1964.5|997
1752568800000|2025-07-15 08:40:00|1965|1964.5|1965.5|1965|1966|1965.5|1964|1963.5|1121
1752569100000|2025-07-15 08:45:00|1966|1965.5|1966.5|1966|1967|1966.5|1966|1965.5|1404
1752569400000|2025-07-15 08:50:00|1967|1966.5|1968|1967.5|1968|1967.5|1967|1966.5|2283
1752569700000|2025-07-15 08:55:00|1967.5|1967|1968.5|1968|1968.5|1968|1967.5|1967|2559
1752570000000|2025-07-15 09:00:00|1969|1967.5|1967.5|1967|1969|1968|1967|1966.5|2768
1752570300000|2025-07-15 09:05:00|1967|1966.5|1968.5|1968|1968.5|1968|1967|1966.5|3161
1752570600000|2025-07-15 09:10:00|1967.5|1967|1966|1965|1967.5|1967|1965.5|1965|1150
1752570900000|2025-07-15 09:15:00|1965.5|1965.5|1965|1964.5|1966|1965.5|1965|1964|3222
1752571200000|2025-07-15 09:20:00|1964.5|1964|1961|1960.5|1964.5|1964|1961|1960.5|2017
1752571500000|2025-07-15 09:25:00|1960.5|1960|1962|1961.5|1962|1961.5|1960.5|1960|3508
1752571800000|2025-07-15 09:30:00|1961.5|1961|1962.5|1962|1963.5|1963|1961.5|1961|2584
1752572100000|2025-07-15 09:35:00|1962|1961.5|1964.5|1963.5|1964.5|1963.5|1962|1961.5|1889
1752572400000|2025-07-15 09:40:00|1964|1964|1963.5|1963|1964.5|1964|1963.5|1963|2539
1752572700000|2025-07-15 09:45:00|1964|1963.5|1963.5|1963|1964.5|1963.5|1963.5|1963|1772
1752573000000|2025-07-15 09:50:00|1964|1963.5|1965|1964.5|1965.5|1965|1964|1963.5|1477
1752573300000|2025-07-15 09:55:00|1965.5|1965|1967|1966.5|1967|1966.5|1965.5|1965|942
1752573600000|2025-07-15 10:00:00|1966.5|1966|1965.5|1965|1967|1966.5|1964.5|1964|2859
1752573900000|2025-07-15 10:05:00|1965|1964.5|1964|1963.5|1965|1964.5|1963.5|1963|1263
1752574200000|2025-07-15 10:10:00|1963.5|1963|1964|1963.5|1964.5|1964|1963.5|1963|732
1752574500000|2025-07-15 10:15:00|1964.5|1964|1964|1963.5|1964.5|1964|1964|1963.5|500
1752574800000|2025-07-15 10:20:00|1963|1962|1962.5|1962|1963.5|1963|1962|1961.5|2212
1752575100000|2025-07-15 10:25:00|1963|1962.5|1963|1962.5|1963|1962.5|1963|1962.5|1300
1752575400000|2025-07-15 10:30:00|1963.5|1963|1962.5|1962|1964.5|1963.5|1962|1961.5|8056
1752575700000|2025-07-15 10:35:00|1962|1961.5|1962|1961.5|1962.5|1962|1962|1961.5|964
1752576000000|2025-07-15 10:40:00|1962.5|1961|1962|1961|1962.5|1961.5|1961.5|1961|619
1752576300000|2025-07-15 10:45:00|1962.5|1961.5|1961.5|1961|1962.5|1962|1961.5|1961|745
1752576600000|2025-07-15 10:50:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|405
1752576900000|2025-07-15 10:55:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|1341
1752577200000|2025-07-15 11:00:00|1963|1962.5|1963.5|1962.5|1963.5|1962.5|1962.5|1962|475
1752577500000|2025-07-15 11:05:00|1963|1963|1963.5|1963|1963.5|1963|1963|1962.5|1337
1752577800000|2025-07-15 11:10:00|1963|1962.5|1963|1962.5|1963|1962.5|1962.5|1962|1259
1752578100000|2025-07-15 11:15:00|1962.5|1962|1962.5|1962|1963|1962.5|1962.5|1962|399
1752578400000|2025-07-15 11:20:00|1962|1961.5|1962|1961.5|1962.5|1962|1962|1961.5|666
1752578700000|2025-07-15 11:25:00|1962.5|1962|1962|1961.5|1962.5|1962|1961.5|1961|639
1752579000000|2025-07-15 11:30:00|1961.5|1961|1962|1961.5|1962|1961.5|1961.5|1961|1039
1752579300000|2025-07-15 11:35:00|1961.5|1961|1961.5|1960.5|1961.5|1961|1961|1960.5|271
1752579600000|2025-07-15 11:40:00|1961|1961|1960.5|1960|1961.5|1961|1960.5|1960|1105
1752579900000|2025-07-15 11:45:00|1960|1959.5|1959.5|1959|1960|1960|1959.5|1959|2088
1752580200000|2025-07-15 11:50:00|1960|1959.5|1959.5|1959|1960.5|1960|1959.5|1959|1790
1752580500000|2025-07-15 11:55:00|1960|1959.5|1963|1962.5|1963|1962.5|1960|1959.5|2139
1752580800000|2025-07-15 12:00:00|1963.5|1963|1964.5|1964|1965|1964|1963|1963|1303
1752581100000|2025-07-15 12:05:00|1965|1964.5|1966|1965|1966|1965.5|1965|1964.5|722
1752581400000|2025-07-15 12:10:00|1965.5|1965.5|1965.5|1965|1966.5|1966|1965.5|1965|3350
1752581700000|2025-07-15 12:15:00|1965|1964.5|1964|1963.5|1965|1964.5|1964|1963.5|2037
1752582000000|2025-07-15 12:20:00|||||||||168
1752582300000|2025-07-15 12:25:00|1964.5|1964|1964.5|1963.5|1965|1964.5|1963.5|1963|4511
1752582600000|2025-07-15 12:30:00|1965.5|1964|1969|1968.5|1969|1968.5|1965|1964|7120
1752582900000|2025-07-15 12:35:00|1968.5|1968|1967.5|1967|1969.5|1968.5|1967.5|1967|832
1752583200000|2025-07-15 12:40:00|1967|1966.5|1967|1966.5|1968|1967|1967|1966.5|4252
1752583500000|2025-07-15 12:45:00|1967.5|1967|1965.5|1965|1967.5|1967|1965.5|1965|3312
1752583800000|2025-07-15 12:50:00|1966|1965.5|1965.5|1965|1966|1965.5|1965|1964.5|7483
1752584100000|2025-07-15 12:55:00|1966|1965.5|1966|1965.5|1966.5|1966|1965.5|1965|3962
1752584400000|2025-07-15 13:00:00|1966.5|1966|1966.5|1966|1967|1966.5|1966|1965.5|3559
1752584700000|2025-07-15 13:05:00|1967|1966.5|1966.5|1966|1967|1966.5|1966.5|1966|1552
1752585000000|2025-07-15 13:10:00|1966|1965.5|1966.5|1966|1966.5|1966|1966|1965.5|1216
1752585300000|2025-07-15 13:15:00|1966|1965.5|1965|1964.5|1966|1965.5|1964.5|1963.5|1509
1752585600000|2025-07-15 13:20:00|1965.5|1965.5|1964.5|1964|1966.5|1966|1964.5|1964|1057
1752585900000|2025-07-15 13:25:00|1964|1963.5|1962.5|1962|1964.5|1964|1962.5|1962|2510
1752586200000|2025-07-15 13:30:00|1963|1962.5|1964.5|1964|1965.5|1964.5|1962.5|1962|4958
1752586500000|2025-07-15 13:35:00|1965|1964.5|1962.5|1961.5|1965.5|1965|1962.5|1961.5|3015
1752586800000|2025-07-15 13:40:00|1962|1961|1960.5|1959.5|1962|1961.5|1960|1959.5|2210
1752587100000|2025-07-15 13:45:00|1960|1959|1962.5|1962|1963|1962.5|1959.5|1959|2535
1752587400000|2025-07-15 13:50:00|1963|1961.5|1961.5|1961|1963|1962.5|1961.5|1961|6200
1752587700000|2025-07-15 13:55:00|1962.5|1962|1964.5|1964|1964.5|1964|1962.5|1962|4161
1752588000000|2025-07-15 14:00:00|1965|1964.5|1966|1965.5|1966|1965.5|1964.5|1964|1641
1752588300000|2025-07-15 14:05:00|1965.5|1965|1966|1965.5|1966|1965.5|1965|1964.5|3208
1752588600000|2025-07-15 14:10:00|1966.5|1965|1964|1963.5|1966.5|1965|1964|1963.5|501
1752588900000|2025-07-15 14:15:00|1963.5|1963|1962|1961.5|1963.5|1963|1961.5|1961|4150
1752589200000|2025-07-15 14:20:00|1961.5|1961|1960.5|1960|1961.5|1961|1960|1959.5|387
1752589500000|2025-07-15 14:25:00|1960|1959.5|1960.5|1960|1961|1960|1958|1957.5|7054
1752589800000|2025-07-15 14:30:00|1961|1959.5|1958.5|1958|1962|1961|1958.5|1958|5797
1752590100000|2025-07-15 14:35:00|1957.5|1957|1953|1952|1957.5|1957|1946|1945.5|27307
1752590400000|2025-07-15 14:40:00|1953.5|1952.5|1952.5|1952|1955|1954.5|1952|1951.5|8398
1752590700000|2025-07-15 14:45:00|1952|1951.5|1952.5|1952|1953|1952.5|1949.5|1949|8265
1752591000000|2025-07-15 14:50:00|1953.5|1953|1955|1954.5|1955|1954.5|1953.5|1953|2326
1752591300000|2025-07-15 14:55:00|1954.5|1954|1953.5|1953|1954.5|1954|1953.5|1953|2892
1752591600000|2025-07-15 15:00:00|1953|1952.5|1953.5|1953|1953.5|1953|1953|1952|895
1752591900000|2025-07-15 15:05:00|1954|1953.5|1954|1953.5|1954.5|1954|1953.5|1953|3863
1752592200000|2025-07-15 15:10:00|1954.5|1954|1952.5|1952|1956|1955.5|1952.5|1952|5042
1752592500000|2025-07-15 15:15:00|1952|1951.5|1950.5|1950|1952|1951.5|1950.5|1950|3229
1752592800000|2025-07-15 15:20:00|1950|1949.5|1950|1949.5|1950.5|1950|1949.5|1949|3141
1752593100000|2025-07-15 15:25:00|1950.5|1950|1949|1948.5|1950.5|1950|1948.5|1948|4797
1752649200000|2025-07-16 07:00:00|1956|1955.5|1950.5|1949|1959|1957.5|1950.5|1949|7235
1752649500000|2025-07-16 07:05:00|1951|1949.5|1950.5|1950|1953.5|1952.5|1950.5|1949|4822
1752649800000|2025-07-16 07:10:00|1951|1949.5|1950.5|1949.5|1952.5|1951.5|1949|1948|3466
1752650100000|2025-07-16 07:15:00|1952|1950|1952.5|1951.5|1954.5|1954|1950|1949|2433
1752650400000|2025-07-16 07:20:00|1953.5|1952|1953|1952.5|1954|1953.5|1952|1951.5|1564
1752650700000|2025-07-16 07:25:00|1953.5|1952|1952|1951.5|1953.5|1952.5|1949.5|1949|3315
1752651000000|2025-07-16 07:30:00|1953|1952|1951.5|1950.5|1953|1952|1950|1949.5|6237
1752651300000|2025-07-16 07:35:00|1951|1951|1950|1949|1951.5|1951|1949|1948.5|1712
1752651600000|2025-07-16 07:40:00|1949.5|1949.5|1948.5|1948|1950|1949.5|1946.5|1946|3505
1752651900000|2025-07-16 07:45:00|1947.5|1947|1946.5|1946|1947.5|1947|1946|1945|1053
1752652200000|2025-07-16 07:50:00|1947|1946.5|1949|1948|1949|1948.5|1946.5|1946|735
1752652500000|2025-07-16 07:55:00|1948.5|1948.5|1950|1949.5|1950|1949.5|1948.5|1948|2047
1752652800000|2025-07-16 08:00:00|1951|1950.5|1953|1952.5|1953.5|1953|1951|1950.5|5092
1752653100000|2025-07-16 08:05:00|1953.5|1953|1955.5|1955|1955.5|1955|1952.5|1952|1858
1752653400000|2025-07-16 08:10:00|1956|1955.5|1957|1956.5|1958|1957|1956|1955.5|2795
1752653700000|2025-07-16 08:15:00|1956.5|1956|1955|1954.5|1957.5|1957|1955|1954|3357
1752654000000|2025-07-16 08:20:00|1955.5|1954|1953|1952.5|1955.5|1955|1953|1952.5|1825
1752654300000|2025-07-16 08:25:00|1954|1953|1954|1953|1954.5|1953.5|1954|1953|2474
1752654600000|2025-07-16 08:30:00|1955|1953.5|1956.5|1955.5|1957|1956|1955|1953.5|3178
1752654900000|2025-07-16 08:35:00|1956|1956|1954|1953.5|1956|1956|1954|1953.5|2208
1752655200000|2025-07-16 08:40:00|1954.5|1954|1954.5|1954|1955.5|1954.5|1954|1953|1733
1752655500000|2025-07-16 08:45:00|1954|1953.5|1953|1952.5|1954.5|1953.5|1953|1952.5|271
1752655800000|2025-07-16 08:50:00|1953.5|1953|1953|1952.5|1953.5|1953|1953|1952.5|1527
1752656100000|2025-07-16 08:55:00|1953.5|1953|1953|1952|1954.5|1953.5|1952.5|1952|1584
1752656400000|2025-07-16 09:00:00|1953.5|1952.5|1952|1951.5|1953.5|1952.5|1951.5|1951|1654
1752656700000|2025-07-16 09:05:00|1951.5|1951|1953|1952.5|1953.5|1953|1951.5|1951|2985
1752657000000|2025-07-16 09:10:00|1953.5|1953|1957|1956.5|1957|1956.5|1953|1953|1229
1752657300000|2025-07-16 09:15:00|1956.5|1956|1956.5|1956|1956.5|1956|1956.5|1956|530
1752657600000|2025-07-16 09:20:00|1956|1955.5|1957|1956|1957|1956|1955.5|1955|1773
1752657900000|2025-07-16 09:25:00|1956.5|1955.5|1957|1956.5|1957.5|1957|1956|1955.5|4260
1752658200000|2025-07-16 09:30:00|1957.5|1957|1957.5|1957|1958|1957.5|1956.5|1956|2039
1752658500000|2025-07-16 09:35:00|1957|1956.5|1956.5|1956|1957|1956.5|1956.5|1956|0
1752658800000|2025-07-16 09:40:00|1957|1956.5|1956|1955.5|1957|1956.5|1956|1955|2207
1752659100000|2025-07-16 09:45:00|1956.5|1955|1955.5|1955|1956.5|1955|1955|1954.5|700
1752659400000|2025-07-16 09:50:00|1955|1954.5|1954.5|1954|1955|1954.5|1954|1953.5|2291
1752659700000|2025-07-16 09:55:00|1954|1953.5|1954.5|1954|1954.5|1954|1954|1953.5|1299
1752660000000|2025-07-16 10:00:00|1955|1954.5|1955|1954.5|1955|1954.5|1955|1954.5|435
1752660300000|2025-07-16 10:05:00|1955.5|1955|1955|1954.5|1955.5|1955|1955|1954.5|362
1752660600000|2025-07-16 10:10:00|1954.5|1954|1955|1954.5|1955|1954.5|1954.5|1954|1357
1752660900000|2025-07-16 10:15:00|1954.5|1954|1954|1953.5|1954.5|1954|1954|1953.5|917
1752661200000|2025-07-16 10:20:00|1954.5|1954|1954|1953|1954.5|1954|1953.5|1953|2047
1752661500000|2025-07-16 10:25:00|1954.5|1953.5|1953.5|1953|1954.5|1954|1953.5|1953|50
1752661800000|2025-07-16 10:30:00|1953|1952.5|1953.5|1953|1953.5|1953|1953|1952.5|606
1752662100000|2025-07-16 10:35:00|1953|1952.5|1953|1952.5|1953.5|1952.5|1953|1952.5|648
1752662400000|2025-07-16 10:40:00|1954|1953.5|1952|1951.5|1954|1953.5|1952|1951.5|2778
1752662700000|2025-07-16 10:45:00|1952.5|1952|1951.5|1951|1952.5|1952|1951.5|1951|1879
1752663000000|2025-07-16 10:50:00|1951|1950.5|1950.5|1950|1951.5|1951|1950.5|1950|1200
1752663300000|2025-07-16 10:55:00|1951|1949.5|1950|1949.5|1951|1949.5|1950|1949.5|1199
1752663600000|2025-07-16 11:00:00|1949.5|1949|1950|1949.5|1950|1949.5|1949.5|1949|962
1752663900000|2025-07-16 11:05:00|1949.5|1949|1948|1947.5|1949.5|1949|1948|1947.5|535
1752664200000|2025-07-16 11:10:00|1947.5|1947|1947.5|1947|1947.5|1947|1947.5|1947|626
1752664500000|2025-07-16 11:15:00|1947|1946.5|1945|1944|1947|1946.5|1944.5|1944|738
1752664800000|2025-07-16 11:20:00||1944.5||1944.5||1944.5||1944.5|10
1752665100000|2025-07-16 11:25:00|1944.5|1944|1944.5|1944|1945|1944|1944|1943.5|1111
1752665400000|2025-07-16 11:30:00|1944|1943.5|1943.5|1943|1944|1943.5|1942.5|1942|3963
1752665700000|2025-07-16 11:35:00|1944|1943.5|1944.5|1944|1944.5|1944|1944|1943.5|386
1752666000000|2025-07-16 11:40:00|1945|1944.5|1945|1944.5|1945.5|1945|1945|1944|829
1752666300000|2025-07-16 11:45:00|1945.5|1945|1945.5|1945|1946|1945.5|1945.5|1945|1382
1752666600000|2025-07-16 11:50:00|1945|1944.5|1945.5|1945|1945.5|1945|1945|1944.5|2467
1752666900000|2025-07-16 11:55:00|1946|1945.5|1946|1945.5|1946.5|1945.5|1946|1945.5|1249
1752667200000|2025-07-16 12:00:00|1946.5|1946|1946|1945|1946.5|1946|1945.5|1945|1344
1752667500000|2025-07-16 12:05:00|1946.5|1946|1946.5|1946|1946.5|1946|1946|1945|1414
1752667800000|2025-07-16 12:10:00|1947|1946.5|1948.5|1948|1948.5|1948|1947|1946.5|2876
1752668100000|2025-07-16 12:15:00|1948|1947.5|1947|1946.5|1948|1947.5|1947|1946.5|2139
1752668400000|2025-07-16 12:20:00|1947.5|1947|1948.5|1948|1949|1948|1947|1947|897
1752668700000|2025-07-16 12:25:00|1948|1947.5|1947.5|1947|1948|1947.5|1947|1946.5|1284
1752669000000|2025-07-16 12:30:00|1948.5|1947.5|1947|1946.5|1948.5|1947.5|1946.5|1946|6062
1752669300000|2025-07-16 12:35:00|1946.5|1946|1946|1945|1948|1947.5|1946|1945|565
1752669600000|2025-07-16 12:40:00|1945.5|1945.5|1946|1945.5|1946.5|1946|1945.5|1945|691
1752669900000|2025-07-16 12:45:00|1945.5|1945|1946.5|1946|1947.5|1946.5|1945|1944.5|2563
1752670200000|2025-07-16 12:50:00|1946|1945.5|1944.5|1944|1946|1945.5|1944.5|1944|3035
1752670500000|2025-07-16 12:55:00|1944|1943.5|1944|1943.5|1944.5|1944|1943.5|1943|2984
1752670800000|2025-07-16 13:00:00|1943.5|1943|1945|1944.5|1945.5|1945|1943.5|1943|3337
1752671100000|2025-07-16 13:05:00|1944.5|1944|1944|1943.5|1944.5|1944|1944|1943.5|1679
1752671400000|2025-07-16 13:10:00|1943.5|1943|1943.5|1942.5|1943.5|1943|1943|1942.5|1077
1752671700000|2025-07-16 13:15:00|1943|1943|1943.5|1942.5|1943.5|1943|1943|1942.5|1043
1752672000000|2025-07-16 13:20:00|1943|1943|1944.5|1943.5|1944.5|1944|1943|1942.5|3037
1752672300000|2025-07-16 13:25:00|1945|1944.5|1944|1943.5|1945|1944.5|1944|1943.5|750
1752672600000|2025-07-16 13:30:00|1943.5|1943|1948|1947|1948.5|1948|1943|1942.5|4159
1752672900000|2025-07-16 13:35:00|1947.5|1946.5|1948|1947.5|1948|1947.5|1946|1945.5|3238
1752673200000|2025-07-16 13:40:00|1948.5|1948|1947|1946.5|1949|1948|1947|1946.5|1137
1752673500000|2025-07-16 13:45:00|1946.5|1946|1946.5|1945.5|1946.5|1946|1946|1945.5|3732
1752673800000|2025-07-16 13:50:00|1946|1945|1945.5|1945|1946|1945|1945|1944.5|737
1752674100000|2025-07-16 13:55:00|1946|1945.5|1944.5|1944|1946|1945.5|1944|1943.5|2840
1752674400000|2025-07-16 14:00:00|1945|1944.5|1944.5|1944|1946.5|1946|1944.5|1943.5|2478
1752674700000|2025-07-16 14:05:00|1944|1943.5|1943.5|1943|1944.5|1943.5|1943|1942.5|4685
1752675000000|2025-07-16 14:10:00|1944|1944|1945|1944|1945|1944.5|1943.5|1944|1735
1752675300000|2025-07-16 14:15:00|1944.5|1944.5|1944.5|1944|1945|1944.5|1944.5|1944|968
1752675600000|2025-07-16 14:20:00|1945|1944.5|1945|1944.5|1945|1944.5|1944.5|1944|2657
1752675900000|2025-07-16 14:25:00|||||||||110
1752676200000|2025-07-16 14:30:00|1945.5|1945|1945.5|1945|1946|1945.5|1945|1944.5|5508
1752676500000|2025-07-16 14:35:00|1945|1944.5|1945.5|1945|1945.5|1945|1945|1944.5|2636
1752676800000|2025-07-16 14:40:00|1945|1944.5|1945.5|1944.5|1945.5|1945|1945|1944.5|2208
1752677100000|2025-07-16 14:45:00|1945|1945|1944.5|1944|1945.5|1945|1944.5|1943.5|2794
1752677400000|2025-07-16 14:50:00|1944|1943.5|1944.5|1943.5|1944.5|1944|1943|1942.5|9084
1752677700000|2025-07-16 14:55:00|1944|1943|1943|1942.5|1945|1944.5|1943|1942.5|7285
1752678000000|2025-07-16 15:00:00|1942.5|1942|1941|1940.5|1943|1942.5|1941|1940.5|5516
1752678300000|2025-07-16 15:05:00|1941.5|1941|1942|1941.5|1942|1941.5|1941|1941|2706
1752678600000|2025-07-16 15:10:00|1942.5|1942|1941.5|1941|1942.5|1942|1941.5|1941|1008
1752678900000|2025-07-16 15:15:00|1940.5|1940|1939|1938.5|1940.5|1940|1939|1938.5|9526
1752679200000|2025-07-16 15:20:00|1938.5|1938|1939|1938.5|1939.5|1938.5|1938.5|1938|4165
1752679500000|2025-07-16 15:25:00|1939.5|1939|1940.5|1940|1940.5|1940|1939.5|1939|15475
1752735600000|2025-07-17 07:00:00|1932|1926|1935|1934.5|1935|1934.5|1930.5|1926|5270
1752735900000|2025-07-17 07:05:00|1936|1935|1929|1928|1936|1935|1929|1928|2808
1752736200000|2025-07-17 07:10:00|1928.5|1927|1929.5|1928.5|1930.5|1929.5|1925.5|1925|4582
1752736500000|2025-07-17 07:15:00|1930.5|1929.5|1932|1931|1932|1931|1930|1929|2698
1752736800000|2025-07-17 07:20:00|1931.5|1931.5|1932.5|1932|1933|1932|1930.5|1930|2228
1752737100000|2025-07-17 07:25:00|1932|1931.5|1934|1933.5|1934.5|1933.5|1932|1931|1655
1752737400000|2025-07-17 07:30:00|1934.5|1932.5|1935.5|1935|1936|1935.5|1932|1931|4798
1752737700000|2025-07-17 07:35:00|1935|1934.5|1937|1936.5|1937.5|1937|1935|1934.5|1676
1752738000000|2025-07-17 07:40:00|1936.5|1935.5|1935.5|1935|1937.5|1937|1935.5|1935|3239
1752738300000|2025-07-17 07:45:00|1936|1935.5|1938|1937.5|1938|1937.5|1935.5|1935.5|1667
1752738600000|2025-07-17 07:50:00|1938.5|1937|1939.5|1939|1940.5|1940|1938.5|1937|4932
1752738900000|2025-07-17 07:55:00|1939|1938.5|1937|1936|1939|1938.5|1936.5|1936|3860
1752739200000|2025-07-17 08:00:00|1936.5|1936.5|1937.5|1936.5|1938|1937.5|1936.5|1936|3349
1752739500000|2025-07-17 08:05:00|1937|1937|1938|1937.5|1938|1937.5|1936|1935.5|755
1752739800000|2025-07-17 08:10:00|1938.5|1937|1941|1940.5|1941|1940.5|1938.5|1937|1449
1752740100000|2025-07-17 08:15:00|1940.5|1940|1939.5|1939|1941.5|1941|1939.5|1939|4965
1752740400000|2025-07-17 08:20:00|1940|1939.5|1938.5|1937.5|1940.5|1940|1938.5|1937.5|3180
1752740700000|2025-07-17 08:25:00|1938|1937|1938.5|1938|1938.5|1938|1937.5|1937|3215
1752741000000|2025-07-17 08:30:00|1939|1938.5|1939.5|1939|1940.5|1939.5|1938.5|1937.5|1035
1752741300000|2025-07-17 08:35:00|1940|1939.5|1940.5|1939.5|1941.5|1940.5|1940|1939.5|4262
1752741600000|2025-07-17 08:40:00|1941|1940|1939|1938|1941|1940|1939|1938|902
1752741900000|2025-07-17 08:45:00|1938.5|1937|1937.5|1936.5|1938.5|1937|1936|1935.5|1027
1752742200000|2025-07-17 08:50:00|1937|1936|1938.5|1938|1938.5|1938|1936.5|1935.5|1890
1752742500000|2025-07-17 08:55:00|1938|1937.5|1938.5|1937.5|1938.5|1938|1938|1937.5|80
1752742800000|2025-07-17 09:00:00|1938|1938|1939|1938|1940|1939|1938|1937.5|2221
1752743100000|2025-07-17 09:05:00|1939.5|1938.5|1938.5|1938|1940|1939|1938.5|1938|562
1752743400000|2025-07-17 09:10:00|1939|1938.5|1939.5|1938.5|1939.5|1939|1938.5|1938|1678
1752743700000|2025-07-17 09:15:00|1939|1938|1938.5|1938|1939|1938.5|1938.5|1937.5|2569
1752744000000|2025-07-17 09:20:00|1939|1938.5|1937.5|1937|1939.5|1938.5|1937.5|1937|971
1752744300000|2025-07-17 09:25:00|1937|1936.5|1937.5|1937|1939|1938|1937|1936.5|1828
1752744600000|2025-07-17 09:30:00|1938|1937.5|1937|1936.5|1938|1937.5|1936.5|1936|1142
1752744900000|2025-07-17 09:35:00||1936||1936.5||1936.5||1936|612
1752745200000|2025-07-17 09:40:00|1937.5|1936|1937.5|1937|1937.5|1937|1936.5|1936|628
1752745500000|2025-07-17 09:45:00|1937|1936.5|1936.5|1936|1938.5|1937.5|1936.5|1936|2048
1752745800000|2025-07-17 09:50:00|1937|1936.5|1936|1935.5|1937|1936.5|1936|1935.5|4732
1752746100000|2025-07-17 09:55:00|1936.5|1936|1937.5|1937|1937.5|1937|1936.5|1936|532
1752746400000|2025-07-17 10:00:00|1938|1937.5|1937.5|1937|1938.5|1937.5|1937.5|1937|232
1752746700000|2025-07-17 10:05:00|1938|1937.5|1937.5|1937|1938|1937.5|1937|1936.5|2201
1752747000000|2025-07-17 10:10:00|1937|1936.5|1937|1936.5|1938|1937.5|1937|1936.5|235
1752747300000|2025-07-17 10:15:00|1936.5|1936|1936.5|1936|1937|1936.5|1936.5|1936|2443
1752747600000|2025-07-17 10:20:00|1936|1935.5|1935.5|1935|1936|1935.5|1935.5|1935|381
1752747900000|2025-07-17 10:25:00|1935|1934.5|1934.5|1934|1935|1934.5|1934|1933.5|1528
1752748200000|2025-07-17 10:30:00|1935|1934.5|1935.5|1934.5|1935.5|1934.5|1935|1934.5|10
1752748500000|2025-07-17 10:35:00|1936|1935|1937|1936|1937|1936|1936|1935|678
1752748800000|2025-07-17 10:40:00|1936.5|1935.5|1937|1936.5|1937|1936.5|1936|1935.5|363
1752749100000|2025-07-17 10:45:00|1936.5|1936|1935|1934.5|1936.5|1936|1935|1934.5|2457
1752749400000|2025-07-17 10:50:00|||||||||20
1752749700000|2025-07-17 10:55:00|1934.5|1934|1935.5|1934.5|1935.5|1935|1934.5|1934|1090
1752750000000|2025-07-17 11:00:00|1935|1935|1935|1934.5|1935|1935|1935|1934.5|114
1752750300000|2025-07-17 11:05:00|1935.5|1935|1936.5|1936|1937|1936.5|1935|1935|2037
1752750600000|2025-07-17 11:10:00|1936|1935.5|1936.5|1936|1936.5|1936|1936|1935.5|2167
1752750900000|2025-07-17 11:15:00|1937|1936.5|1937|1936|1937|1936.5|1937|1936|480
1752751200000|2025-07-17 11:20:00|1936.5|1936.5|1936.5|1936|1937|1936.5|1936|1935.5|1569
1752751500000|2025-07-17 11:25:00|1936|1935.5|1937|1936|1937|1936.5|1935.5|1935|1381
1752751800000|2025-07-17 11:30:00|1936|1936.5|1934.5|1934|1936|1936.5|1934.5|1933.5|743
1752752100000|2025-07-17 11:35:00|1934|1933.5|1934|1933.5|1934|1933.5|1934|1933.5|649
1752752400000|2025-07-17 11:40:00|1933.5|1933|1933.5|1933|1933.5|1933|1933|1932.5|732
1752752700000|2025-07-17 11:45:00|1933|1932.5|1933|1932.5|1933|1933|1933|1932.5|938
1752753000000|2025-07-17 11:50:00|||||||||160
1752753300000|2025-07-17 11:55:00|1933.5|1933|1933|1932.5|1934|1933.5|1933|1932.5|1910
1752753600000|2025-07-17 12:00:00|1933.5|1933|1934|1933.5|1934|1933.5|1932.5|1932|1007
1752753900000|2025-07-17 12:05:00|1932.5|1933|1932.5|1932|1932.5|1933|1932|1931.5|1080
1752754200000|2025-07-17 12:10:00|1933|1932.5|1933|1932.5|1933.5|1933|1933|1932.5|1467
1752754500000|2025-07-17 12:15:00||1932||1932.5||1932.5||1932|1344
1752754800000|2025-07-17 12:20:00|1932.5|1932|1933.5|1933|1933.5|1933|1932|1931.5|1837
1752755100000|2025-07-17 12:25:00|1933|1932.5|1932.5|1931.5|1933|1932.5|1932.5|1931.5|752
1752755400000|2025-07-17 12:30:00|1933|1932|1933|1932.5|1933.5|1933|1932.5|1932|3659
1752755700000|2025-07-17 12:35:00|1933.5|1933|1934|1933|1934|1933.5|1932.5|1932|2144
1752756000000|2025-07-17 12:40:00|1934.5|1933.5|1934.5|1934|1934.5|1934|1934|1933.5|1582
1752756300000|2025-07-17 12:45:00|1934|1933.5|1934|1933.5|1934.5|1933.5|1933.5|1933|1909
1752756600000|2025-07-17 12:50:00|1934.5|1934|1937|1936.5|1938|1937|1934.5|1934|1113
1752756900000|2025-07-17 12:55:00|1936.5|1936|1937.5|1936.5|1937.5|1936.5|1936.5|1936|2132
1752757200000|2025-07-17 13:00:00|1938.5|1937|1938.5|1937.5|1938.5|1938|1938|1937|677
1752757500000|2025-07-17 13:05:00|1938|1938|1938.5|1938|1938.5|1938|1938|1937.5|75
1752757800000|2025-07-17 13:10:00|1939|1938.5|1940|1939|1940|1939|1939|1938.5|2462
1752758100000|2025-07-17 13:15:00|1940.5|1939.5|1939.5|1939|1941|1940|1939|1938.5|2000
1752758400000|2025-07-17 13:20:00|1938.5|1938.5|1938.5|1938|1939|1938.5|1938|1937.5|513
1752758700000|2025-07-17 13:25:00|1938|1937.5|1937.5|1936.5|1938.5|1937.5|1937|1936.5|1715
1752759000000|2025-07-17 13:30:00|1937|1937|1938.5|1937.5|1938.5|1938|1937|1936.5|2900
1752759300000|2025-07-17 13:35:00|1938|1937|1938|1937|1938.5|1938|1937.5|1937|2180
1752759600000|2025-07-17 13:40:00|1939|1937.5|1939.5|1939|1940|1939|1938.5|1937.5|1258
1752759900000|2025-07-17 13:45:00|1940|1939.5|1940.5|1940|1940.5|1940|1939|1938.5|1246
1752760200000|2025-07-17 13:50:00|1941|1940.5|1940|1939.5|1941|1940.5|1940|1939.5|2424
1752760500000|2025-07-17 13:55:00|1940.5|1940|1941|1940.5|1941.5|1941|1940.5|1940|1803
1752760800000|2025-07-17 14:00:00|1940.5|1940|1942.5|1941.5|1942.5|1942|1940.5|1940|3234
1752761100000|2025-07-17 14:05:00|1942|1941|1942|1941|1943|1942|1941.5|1941|3764
1752761400000|2025-07-17 14:10:00|1942.5|1941.5|1944|1943.5|1944|1943.5|1942|1941.5|1895
1752761700000|2025-07-17 14:15:00|1943|1942.5|1944|1943.5|1944.5|1944|1943|1942|2927
1752762000000|2025-07-17 14:20:00|1943.5|1943|1942.5|1942|1943.5|1943|1942|1941.5|2142
1752762300000|2025-07-17 14:25:00|1943|1941.5|1941.5|1940.5|1943|1942|1941|1940.5|3859
1752762600000|2025-07-17 14:30:00|1942|1941|1941.5|1941|1942.5|1942|1941.5|1941|7535
1752762900000|2025-07-17 14:35:00|1941|1940.5|1941|1940|1941.5|1941|1940.5|1940|574
1752763200000|2025-07-17 14:40:00|1940.5|1940.5|1940.5|1939.5|1940.5|1940.5|1940.5|1939.5|1201
1752763500000|2025-07-17 14:45:00|1940|1939|1938|1937.5|1940|1939|1938|1937.5|1656
1752763800000|2025-07-17 14:50:00|1938.5|1938|1938|1937.5|1938.5|1938|1938|1937.5|390
1752764100000|2025-07-17 14:55:00|1937.5|1937|1937|1936.5|1937.5|1937|1937|1936.5|1424
1752764400000|2025-07-17 15:00:00|1937.5|1937|1937.5|1937|1938|1937.5|1936.5|1936|3845
1752764700000|2025-07-17 15:05:00|1938|1937.5|1938|1937.5|1938.5|1938|1937.5|1937|2305
1752765000000|2025-07-17 15:10:00|1938.5|1938|1938|1937.5|1938.5|1938|1937.5|1937|4535
1752765300000|2025-07-17 15:15:00|1938.5|1938|1939|1938|1939|1938.5|1938.5|1938|3814
1752765600000|2025-07-17 15:20:00|1939.5|1938.5|1940|1939.5|1940|1939.5|1939.5|1938.5|4394
1752765900000|2025-07-17 15:25:00|1939.5|1939|1940.5|1940|1941|1940.5|1939.5|1939|735
1752822000000|2025-07-18 07:00:00|1942|1939|1945|1944|1945.5|1945|1941.5|1939|3113
1752822300000|2025-07-18 07:05:00|1945.5|1944.5|1945|1944|1945.5|1944.5|1943|1942|662
1752822600000|2025-07-18 07:10:00|1944.5|1944.5|1945.5|1944.5|1946.5|1946|1944.5|1943.5|1586
1752822900000|2025-07-18 07:15:00|1945|1943.5|1942.5|1941.5|1945|1944|1942.5|1941.5|1506
1752823200000|2025-07-18 07:20:00|1942|1942|1942.5|1941.5|1944|1943|1941|1940.5|2161
1752823500000|2025-07-18 07:25:00|1943|1942|1942.5|1941.5|1943|1942.5|1941|1940|1967
1752823800000|2025-07-18 07:30:00|1943.5|1943|1943|1942|1945|1944.5|1942|1941|3589
1752824100000|2025-07-18 07:35:00|1943.5|1942.5|1943|1942.5|1944.5|1944|1943|1942|248
1752824400000|2025-07-18 07:40:00|1943.5|1943|1943|1942.5|1944.5|1943.5|1942|1941|1455
1752824700000|2025-07-18 07:45:00|1942.5|1942|1942.5|1941.5|1942.5|1942.5|1941.5|1941|1689
1752825000000|2025-07-18 07:50:00|1942|1942|1942|1941.5|1942.5|1942|1942|1941.5|1074
1752825300000|2025-07-18 07:55:00|1942.5|1941|1942.5|1941.5|1942.5|1942|1941.5|1940.5|2319
1752825600000|2025-07-18 08:00:00|1942|1942|1942.5|1941.5|1943|1942|1942|1941.5|2080
1752825900000|2025-07-18 08:05:00|1943|1942|1945|1944|1945|1944|1943|1941.5|1377
1752826200000|2025-07-18 08:10:00|1944.5|1943.5|1942.5|1942|1944.5|1943.5|1942.5|1942|977
1752826500000|2025-07-18 08:15:00|1943|1942.5|1944|1943|1944|1943|1942.5|1942|1724
1752826800000|2025-07-18 08:20:00|1943.5|1943.5|1941|1940.5|1944|1943.5|1941|1940.5|3352
1752827100000|2025-07-18 08:25:00|1940.5|1940|1940.5|1940|1941.5|1941|1940.5|1940|918
1752827400000|2025-07-18 08:30:00|1941|1940.5|1942.5|1941.5|1942.5|1942|1940.5|1940|2005
1752827700000|2025-07-18 08:35:00|1942|1942|1943.5|1943|1943.5|1943|1942|1942|1658
1752828000000|2025-07-18 08:40:00|1944|1943.5|1944.5|1944|1944.5|1944|1943.5|1943|2002
1752828300000|2025-07-18 08:45:00|1945|1944.5|1946|1945|1946|1945|1945|1944|1654
1752828600000|2025-07-18 08:50:00|1945.5|1944.5|1946.5|1945.5|1946.5|1945.5|1945.5|1944.5|2162
1752828900000|2025-07-18 08:55:00|1947|1946|1944|1943.5|1947|1946|1944|1943.5|1332
1752829200000|2025-07-18 09:00:00|1945|1944|1945|1944.5|1945|1944.5|1944|1943.5|1742
1752829500000|2025-07-18 09:05:00|1944.5|1944|1944.5|1944|1945|1944|1944.5|1944|1223
1752829800000|2025-07-18 09:10:00|1944|1943.5|1944.5|1944|1944.5|1944|1944|1943.5|884
1752830100000|2025-07-18 09:15:00|1945|1944.5|1944|1943.5|1945|1944.5|1944|1943.5|166
1752830400000|2025-07-18 09:20:00|1944.5|1944|1945|1944|1945|1944|1944|1944|835
1752830700000|2025-07-18 09:25:00||1944.5||1944.5||1944.5||1944.5|76
1752831000000|2025-07-18 09:30:00|1944.5|1944|1944.5|1944|1945|1944.5|1944.5|1944|600
1752831300000|2025-07-18 09:35:00|1943.5|1943|1943.5|1943|1944.5|1943.5|1943|1942.5|367
1752831600000|2025-07-18 09:40:00|1944|1943.5|1944.5|1944|1944.5|1944|1944|1943.5|4652
1752831900000|2025-07-18 09:45:00|1944|1943.5|1943|1942.5|1944.5|1943.5|1943|1942.5|673
1752832200000|2025-07-18 09:50:00|1942.5|1942|1941|1940|1943|1942|1940.5|1940|1070
1752832500000|2025-07-18 09:55:00|1941.5|1940.5|1941.5|1941|1942|1941.5|1941|1940|1088
1752832800000|2025-07-18 10:00:00|1942|1941.5|1941.5|1941|1942|1941.5|1941|1940.5|1703
1752833100000|2025-07-18 10:05:00|1942|1940.5|1941.5|1941|1942|1941|1941|1940.5|1076
1752833400000|2025-07-18 10:10:00|1942|1941.5|1942.5|1942|1942.5|1942|1941.5|1941.5|439
1752833700000|2025-07-18 10:15:00|1942|1941.5|1941|1940.5|1942|1941.5|1941|1940.5|3116
1752834000000|2025-07-18 10:20:00|1941.5|1941|1940.5|1940|1941.5|1941|1940.5|1940|914
1752834300000|2025-07-18 10:25:00|1940|1939.5|1938.5|1938|1940|1939.5|1938.5|1938|947
1752834600000|2025-07-18 10:30:00|1939|1938.5|1938.5|1937.5|1939|1938.5|1937.5|1937|1036
1752834900000|2025-07-18 10:35:00|1939|1938|1939|1938|1939|1938|1938.5|1938|1245
1752835200000|2025-07-18 10:40:00|1938.5|1938.5|1938.5|1937.5|1938.5|1938.5|1938|1937|657
1752835500000|2025-07-18 10:45:00|1938|1938|1938|1937.5|1938.5|1938|1938|1937.5|427
1752835800000|2025-07-18 10:50:00|1938.5|1937|1938|1937|1938.5|1937|1937.5|1937|662
1752836100000|2025-07-18 10:55:00|1937.5|1936.5|1937|1936.5|1937.5|1937|1937|1936.5|622
1752836400000|2025-07-18 11:00:00|1937.5|1937|1938.5|1938|1938.5|1938|1937|1937|1084
1752836700000|2025-07-18 11:05:00|1938|1937.5|1938.5|1938|1939.5|1938.5|1938|1937.5|767
1752837000000|2025-07-18 11:10:00|1939|1938.5|1939|1938.5|1939.5|1938.5|1938.5|1938.5|932
1752837300000|2025-07-18 11:15:00|1939.5||1939.5||1939.5||1939||218
1752837600000|2025-07-18 11:20:00||1939||1939||1939||1938.5|204
1752837900000|2025-07-18 11:25:00|1939|1938.5|1938.5|1938|1939|1938.5|1938.5|1938|568
1752838200000|2025-07-18 11:30:00|1939|1938.5|1939.5|1939|1939.5|1939|1939|1938.5|738
1752838500000|2025-07-18 11:35:00|1939|1938.5|1938.5|1938|1939|1938.5|1938.5|1938|314
1752838800000|2025-07-18 11:40:00|1939|1938.5|1939.5|1938.5|1939.5|1939|1939|1938.5|1300
1752839100000|2025-07-18 11:45:00|1940|1939|1940|1939.5|1940|1939.5|1940|1939|444
1752839400000|2025-07-18 11:50:00|1940.5|1940|1940|1939|1941.5|1941|1939.5|1939|1721
1752839700000|2025-07-18 11:55:00|1939.5|1939.5|1940|1939.5|1940|1939.5|1939.5|1939.5|179
1752840000000|2025-07-18 12:00:00|1941|1940.5|1942|1941.5|1942|1941.5|1941|1940.5|3403
1752840300000|2025-07-18 12:05:00|1942.5|1942|1942.5|1941.5|1942.5|1942|1942|1941.5|1069
1752840600000|2025-07-18 12:10:00|1942|1942|1942.5|1942|1942.5|1942|1942|1942|231
1752840900000|2025-07-18 12:15:00|1943|1942.5|1947|1946.5|1947|1946.5|1943|1942.5|3550
1752841200000|2025-07-18 12:20:00|1947.5|1947|1949|1948|1949|1948|1947|1946.5|3578
1752841500000|2025-07-18 12:25:00|1948.5|1947.5|1948.5|1947.5|1948.5|1947.5|1947|1946.5|3459
1752841800000|2025-07-18 12:30:00|1948|1947|1947|1946|1948.5|1947|1946.5|1946|1365
1752842100000|2025-07-18 12:35:00|1947.5|1947|1946.5|1946|1947.5|1947|1946.5|1946|380
1752842400000|2025-07-18 12:40:00|1947|1946.5|1944.5|1944|1947|1946.5|1944.5|1944|2786
1752842700000|2025-07-18 12:45:00|1944|1943.5|1945|1944.5|1945.5|1944.5|1944|1943|412
1752843000000|2025-07-18 12:50:00|1945.5|1945|1945.5|1944.5|1946|1945|1945|1944.5|921
1752843300000|2025-07-18 12:55:00|1945|1945|1945.5|1945|1945.5|1945|1945|1944.5|533
1752843600000|2025-07-18 13:00:00|1945|1944.5|1945|1944|1946|1945|1944.5|1944|1439
1752843900000|2025-07-18 13:05:00|1945.5|1944.5|1945.5|1945|1946|1945.5|1945.5|1944.5|524
1752844200000|2025-07-18 13:10:00|1946|1945.5|1946.5|1946|1946.5|1946|1946|1945.5|2304
1752844500000|2025-07-18 13:15:00|1947|1946.5|1947.5|1947|1948|1947.5|1947|1946.5|1894
1752844800000|2025-07-18 13:20:00|1947|1946.5|1947|1946.5|1947|1946.5|1946|1945.5|1670
1752845100000|2025-07-18 13:25:00|1946.5|1946|1946|1945.5|1946.5|1946|1946|1945.5|80
1752845400000|2025-07-18 13:30:00|1946.5|1946|1946.5|1946|1947.5|1947|1945|1944.5|8624
1752845700000|2025-07-18 13:35:00|1946|1945.5|1946|1945.5|1947|1946|1945.5|1945|4624
1752846000000|2025-07-18 13:40:00|1946.5|1946|1946.5|1945.5|1947.5|1947|1946|1945.5|1262
1752846300000|2025-07-18 13:45:00|1947|1946|1947.5|1947|1947.5|1947|1947|1946|2284
1752846600000|2025-07-18 13:50:00|1947|1946.5|1946.5|1946|1947.5|1947|1946|1945.5|4497
1752846900000|2025-07-18 13:55:00|1947|1946.5|1946.5|1945.5|1947.5|1947|1945.5|1945|5325
1752847200000|2025-07-18 14:00:00|1947|1946|1949|1948.5|1949.5|1949|1946.5|1945.5|1653
1752847500000|2025-07-18 14:05:00|1949.5|1949|1948.5|1948|1950|1949.5|1948.5|1948|3513
1752847800000|2025-07-18 14:10:00|1949|1948.5|1949|1948.5|1949|1948.5|1948.5|1948|2975
1752848100000|2025-07-18 14:15:00|1949.5|1949|1951|1950.5|1951|1950.5|1949.5|1949|2958
1752848400000|2025-07-18 14:20:00|1952|1951|1952|1951|1952.5|1951.5|1951|1950.5|3187
1752848700000|2025-07-18 14:25:00|1951.5|1951.5|1951.5|1951|1952.5|1952|1951.5|1951|3259
1752849000000|2025-07-18 14:30:00|1951|1950.5|1949.5|1948.5|1951.5|1950.5|1949|1948.5|2653
1752849300000|2025-07-18 14:35:00|1949|1949|1947.5|1946.5|1949|1949|1947.5|1946.5|1811
1752849600000|2025-07-18 14:40:00|1948|1947|1949.5|1948.5|1949.5|1949|1947.5|1947|6039
1752849900000|2025-07-18 14:45:00|1949|1948|1948.5|1947.5|1949|1948.5|1948.5|1947.5|1100
1752850200000|2025-07-18 14:50:00|1948|1948|1949|1948.5|1949|1948.5|1948|1947.5|4508
1752850500000|2025-07-18 14:55:00|1948.5|1948|1948.5|1948|1949|1948.5|1948.5|1948|576
1752850800000|2025-07-18 15:00:00|1948|1947.5|1949|1948.5|1949|1948.5|1948|1947.5|3607
1752851100000|2025-07-18 15:05:00|1949.5|1949|1949.5|1948.5|1950|1949|1949|1948.5|2700
1752851400000|2025-07-18 15:10:00|1949|1949|1950|1949|1950|1949.5|1949|1948.5|2574
1752851700000|2025-07-18 15:15:00|1950.5|1949.5|1952.5|1951.5|1952.5|1951.5|1950|1949|6954
1752852000000|2025-07-18 15:20:00|1952|1952|1951.5|1951|1952.5|1952|1950.5|1950|3954
1752852300000|2025-07-18 15:25:00|1952|1951.5|1953|1952|1953.5|1952.5|1951.5|1951|9309
1753081200000|2025-07-21 07:00:00|1957.5|1957|1952.5|1951.5|1958.5|1957.5|1952|1950.5|1234
1753081500000|2025-07-21 07:05:00|1952|1951|1951|1950.5|1953|1951.5|1949.5|1948|5697
1753081800000|2025-07-21 07:10:00|1951.5|1950|1952|1951.5|1953|1952.5|1950.5|1949.5|1340
1753082100000|2025-07-21 07:15:00|1953|1952|1951|1950|1954|1953.5|1950.5|1950|2498
1753082400000|2025-07-21 07:20:00|1950.5|1949.5|1950|1949|1950.5|1950|1949.5|1948.5|1803
1753082700000|2025-07-21 07:25:00|1949.5|1949.5|1949|1948.5|1950|1949.5|1948.5|1948|1813
1753083000000|2025-07-21 07:30:00|1949.5|1949|1948|1947.5|1949.5|1949|1948|1947.5|4585
1753083300000|2025-07-21 07:35:00|1948.5|1948|1949|1948|1949.5|1949|1947|1946.5|991
1753083600000|2025-07-21 07:40:00|1949.5|1948.5|1948.5|1948|1950|1949.5|1948.5|1948|547
1753083900000|2025-07-21 07:45:00|1947.5|1947|1949|1948|1949.5|1949|1947|1946.5|3071
1753084200000|2025-07-21 07:50:00|1948.5|1947.5|1948.5|1947.5|1949|1948.5|1948|1947.5|2923
1753084500000|2025-07-21 07:55:00|1948|1948|1948|1947.5|1948.5|1948|1947.5|1947|4955
1753084800000|2025-07-21 08:00:00|1948.5|1947|1947.5|1947|1949|1948.5|1947.5|1946.5|2989
1753085100000|2025-07-21 08:05:00|1948|1947.5|1949|1948|1949|1948.5|1947.5|1947|3551
1753085400000|2025-07-21 08:10:00|1949.5|1949|1951|1950|1951|1950.5|1949.5|1948.5|4663
1753085700000|2025-07-21 08:15:00|1951.5|1950.5|1949|1948|1951.5|1951|1948.5|1948|3681
1753086000000|2025-07-21 08:20:00|1949.5|1948.5|1947.5|1947|1949.5|1948.5|1947.5|1947|2027
1753086300000|2025-07-21 08:25:00|1948|1947.5|1949|1948|1949|1948.5|1948|1947|1377
1753086600000|2025-07-21 08:30:00|1948.5|1948.5|1948.5|1948|1949|1948.5|1948|1947.5|1838
1753086900000|2025-07-21 08:35:00|1949|1948.5|1949.5|1948.5|1951|1950.5|1949|1948.5|3271
1753087200000|2025-07-21 08:40:00|1949|1948|1947|1946|1949|1948|1947|1946|1939
1753087500000|2025-07-21 08:45:00|1946.5|1945.5|1947.5|1947|1948|1947.5|1946|1945.5|2601
1753087800000|2025-07-21 08:50:00|1947|1946.5|1949|1948|1949|1948|1946.5|1946|3027
1753088100000|2025-07-21 08:55:00|1948.5|1947.5|1948.5|1948|1948.5|1948|1948|1947.5|715
1753088400000|2025-07-21 09:00:00|1949|1948.5|1949|1948.5|1949.5|1949|1948.5|1948|1539
1753088700000|2025-07-21 09:05:00|1949.5|1948|1949|1948|1949.5|1948.5|1948.5|1948|2977
1753089000000|2025-07-21 09:10:00|1948.5|1947.5|1949.5|1949|1950|1949.5|1948|1947.5|2427
1753089300000|2025-07-21 09:15:00|1949|1948.5|1949.5|1948.5|1949.5|1949|1948.5|1948|1368
1753089600000|2025-07-21 09:20:00|1949|1949|1949|1948.5|1949|1949|1948.5|1948|1452
1753089900000|2025-07-21 09:25:00|1948.5|1948|1950|1949|1950|1949|1948.5|1948|1035
1753090200000|2025-07-21 09:30:00|1949.5|1948.5|1949|1948.5|1949.5|1948.5|1948|1947|2100
1753090500000|2025-07-21 09:35:00|1948.5|1948|1949|1948.5|1949.5|1948.5|1948.5|1948|1343
1753090800000|2025-07-21 09:40:00|1949.5|1949|1949.5|1949|1950.5|1949.5|1949.5|1949|1050
1753091100000|2025-07-21 09:45:00|1950|1949.5|1951.5|1951|1951.5|1951|1949.5|1949|2060
1753091400000|2025-07-21 09:50:00|1952|1951.5|1951.5|1951|1952|1951.5|1951.5|1951|1748
1753091700000|2025-07-21 09:55:00|1951|1950.5|1950.5|1950|1951.5|1951|1950.5|1949.5|994
1753092000000|2025-07-21 10:00:00|1950|1949.5|1951|1950|1951|1950.5|1950|1949.5|1413
1753092300000|2025-07-21 10:05:00|1950.5|1950.5|1951|1950.5|1951|1950.5|1950|1949.5|2390
1753092600000|2025-07-21 10:10:00|1950.5|1950|1950|1949|1951|1950.5|1949.5|1949|1491
1753092900000|2025-07-21 10:15:00|1949.5|1948.5|1949.5|1949|1950|1949.5|1949|1948.5|1450
1753093200000|2025-07-21 10:20:00|1950|1949.5|1950|1949|1950|1949.5|1949.5|1949|3097
1753093500000|2025-07-21 10:25:00|1949.5|1949.5|1950|1949|1950|1949.5|1949.5|1949|2715
1753093800000|2025-07-21 10:30:00|1950.5|1949.5|1949.5|1949|1950.5|1950|1949.5|1949|1184
1753094100000|2025-07-21 10:35:00|1950|1950|1950.5|1950|1950.5|1950|1950|1949.5|1844
1753094400000|2025-07-21 10:40:00|1951|1950.5|1951.5|1950.5|1951.5|1951|1950.5|1950|165
1753094700000|2025-07-21 10:45:00|1952|1951|1953|1952|1953|1952.5|1952|1951|252
1753095000000|2025-07-21 10:50:00|1952.5|1951.5|1952|1951|1952.5|1951.5|1951.5|1950.5|3743
1753095300000|2025-07-21 10:55:00|1951.5|1951.5|1952|1951.5|1952.5|1952|1951.5|1951|1843
1753095600000|2025-07-21 11:00:00|1951.5|1951|1952|1951|1952|1951|1951.5|1951|1446
1753095900000|2025-07-21 11:05:00||1951.5||1951.5||1951.5||1951.5|851
1753096200000|2025-07-21 11:10:00|1952.5|1952|1952|1951|1952.5|1952|1951.5|1951|1512
1753096500000|2025-07-21 11:15:00|1951.5|1951.5|1952.5|1952|1952.5|1952|1951.5|1951.5|1536
1753096800000|2025-07-21 11:20:00|1952|1951.5|1952|1951|1952|1951.5|1951.5|1951|1581
1753097100000|2025-07-21 11:25:00|1951.5|1951.5|1952|1951|1952|1951.5|1951.5|1951|2114
1753097400000|2025-07-21 11:30:00|1951.5|1951.5|1951.5|1951|1951.5|1951.5|1951.5|1951|141
1753097700000|2025-07-21 11:35:00|1951|1950|1951|1950|1951|1950.5|1950.5|1950|3094
1753098000000|2025-07-21 11:40:00||1950.5||1950.5||1950.5||1950.5|220
1753098300000|2025-07-21 11:45:00|1951.5|1950|1951|1950.5|1951.5|1950.5|1950.5|1950|1493
1753098600000|2025-07-21 11:50:00|1951.5|1951|1950|1949|1951.5|1951|1950|1949|665
1753098900000|2025-07-21 11:55:00|1950.5|1949.5|1950.5|1949.5|1950.5|1949.5|1950|1949|591
1753099200000|2025-07-21 12:00:00|1951|1950|1951|1950.5|1951.5|1950.5|1951|1950|317
1753099500000|2025-07-21 12:05:00|1950.5|1950|1950.5|1950|1950.5|1950|1950.5|1950|0
1753099800000|2025-07-21 12:10:00|1950|1949|1950|1949.5|1950|1949.5|1949.5|1949|935
1753100100000|2025-07-21 12:15:00|1950.5|1950|1950.5|1950|1951|1950.5|1950.5|1949.5|1478
1753100400000|2025-07-21 12:20:00|1951||1950.5||1951||1950.5||1816
1753100700000|2025-07-21 12:25:00|1950|1949.5|1949.5|1949|1950|1949.5|1949.5|1949|905
1753101000000|2025-07-21 12:30:00|1949|1948.5|1949|1948.5|1949|1948.5|1949|1948.5|1713
1753101300000|2025-07-21 12:35:00|1948.5|1948|1948|1947.5|1948.5|1948|1948|1947|294
1753101600000|2025-07-21 12:40:00|1948.5|1948|1949|1948.5|1950|1949.5|1948.5|1948|1769
1753101900000|2025-07-21 12:45:00|1949.5|1948|1948.5|1948|1949.5|1948|1948.5|1948|492
1753102200000|2025-07-21 12:50:00|1949|1948.5|1948.5|1948|1949|1948.5|1948|1947|387
1753102500000|2025-07-21 12:55:00|1948|1947.5|1948.5|1948|1949|1948.5|1948|1947|2010
1753102800000|2025-07-21 13:00:00|1949|1948.5|1949.5|1949|1949.5|1949|1949|1948.5|952
1753103100000|2025-07-21 13:05:00|1950|1949.5|1949.5|1949|1950|1949.5|1949.5|1949|330
1753103400000|2025-07-21 13:10:00|1949|1948.5|1949|1948.5|1949|1948.5|1949|1948.5|2677
1753103700000|2025-07-21 13:15:00|1949.5|1949|1949|1948.5|1949.5|1949|1948.5|1948|793
1753104000000|2025-07-21 13:20:00|1949.5|1949|1949.5|1948.5|1949.5|1949|1949|1948.5|1470
1753104300000|2025-07-21 13:25:00|1949||1949||1949.5||1949||10
1753104600000|2025-07-21 13:30:00|1948.5|1948|1951.5|1951|1951.5|1951|1948.5|1947.5|2678
1753104900000|2025-07-21 13:35:00|1951|1950.5|1949|1948.5|1951|1950.5|1949|1948|2813
1753105200000|2025-07-21 13:40:00|1949.5|1949|1950.5|1950|1950.5|1950|1949.5|1949|7316
1753105500000|2025-07-21 13:45:00|1951|1949.5|1952|1951.5|1952|1951.5|1950.5|1949.5|3726
1753105800000|2025-07-21 13:50:00|1952.5|1952|1952|1951.5|1953|1952.5|1952|1951|1245
1753106100000|2025-07-21 13:55:00|1951.5|1951|1951.5|1950.5|1952|1951|1951|1950.5|2198
1753106400000|2025-07-21 14:00:00|1952|1951.5|1954.5|1954|1954.5|1954|1952|1951.5|2819
1753106700000|2025-07-21 14:05:00|1955|1954.5|1955|1954.5|1956|1955.5|1954.5|1954.5|2915
1753107000000|2025-07-21 14:10:00|1954.5|1954|1954.5|1954|1955|1954.5|1954.5|1954|640
1753107300000|2025-07-21 14:15:00|1955|1954.5|1955.5|1955|1956|1955.5|1955|1954.5|1873
1753107600000|2025-07-21 14:20:00|1956|1954.5|1956|1955.5|1956|1955.5|1955|1954|892
1753107900000|2025-07-21 14:25:00|1956.5|1956|1957|1956.5|1957.5|1956.5|1956.5|1956|2070
1753108200000|2025-07-21 14:30:00|1957.5|1957|1956.5|1955.5|1957.5|1957|1956|1955.5|2544
1753108500000|2025-07-21 14:35:00|1957|1956|1957|1956.5|1957|1956.5|1956.5|1956|1705
1753108800000|2025-07-21 14:40:00|1957.5|1957|1959|1958|1959|1958.5|1956.5|1956|2797
1753109100000|2025-07-21 14:45:00|1958.5|1958.5|1960|1959.5|1960|1959.5|1958.5|1958.5|3710
1753109400000|2025-07-21 14:50:00|1959.5|1959|1959|1958|1959.5|1959|1958.5|1958|2967
1753109700000|2025-07-21 14:55:00|1958|1957.5|1959|1958|1959|1958.5|1958|1957.5|2100
1753110000000|2025-07-21 15:00:00|1958.5|1958.5|1958.5|1958|1959.5|1959|1958|1957.5|2968
1753110300000|2025-07-21 15:05:00|1959|1958.5|1960.5|1960|1960.5|1960|1958.5|1958|3381
1753110600000|2025-07-21 15:10:00|1960|1959.5|1960.5|1960|1960.5|1960|1960|1959.5|2180
1753110900000|2025-07-21 15:15:00|1960|1959.5|1960.5|1959.5|1960.5|1960|1960|1959.5|2347
1753111200000|2025-07-21 15:20:00|1960|1960|1961|1960.5|1961|1960.5|1960|1959.5|1759
1753111500000|2025-07-21 15:25:00|1960.5|1960|1961|1960|1961|1960.5|1960.5|1960|1760
1753167600000|2025-07-22 07:00:00|1975|1973.5|1971|1970|1976.5|1975|1969.5|1968|6552
1753167900000|2025-07-22 07:05:00|1970.5|1969.5|1969.5|1968.5|1970.5|1970|1966|1965.5|3282
1753168200000|2025-07-22 07:10:00|1969|1968|1970|1969.5|1970.5|1970|1968|1967|2996
1753168500000|2025-07-22 07:15:00|1969.5|1969|1972|1971|1972|1971|1969|1968.5|3196
1753168800000|2025-07-22 07:20:00|1972.5|1971.5|1974.5|1973.5|1974.5|1973.5|1972|1971|2836
1753169100000|2025-07-22 07:25:00|1974|1973|1973.5|1972.5|1975.5|1974.5|1973.5|1972.5|1134
1753169400000|2025-07-22 07:30:00|1973|1973|1972|1971|1973.5|1973|1971|1970.5|1974
1753169700000|2025-07-22 07:35:00|1971.5|1970.5|1971|1970|1972|1971|1970.5|1970|1185
1753170000000|2025-07-22 07:40:00|1970|1969|1971|1970.5|1971|1970.5|1969.5|1969|767
1753170300000|2025-07-22 07:45:00|1971.5|1971|1972.5|1971.5|1972.5|1972|1971.5|1970.5|882
1753170600000|2025-07-22 07:50:00|1972|1972.5|1974|1973|1974.5|1973.5|1972|1972.5|1509
1753170900000|2025-07-22 07:55:00|1974.5|1973.5|1975.5|1974.5|1976|1975|1974|1973|2078
1753171200000|2025-07-22 08:00:00|1976|1975|1976|1975.5|1977|1976|1975.5|1975|2118
1753171500000|2025-07-22 08:05:00|1976.5|1974.5|1978.5|1978|1979|1978|1975.5|1974.5|2596
1753171800000|2025-07-22 08:10:00|1979|1978.5|1981|1980|1981.5|1981|1979|1978.5|4540
1753172100000|2025-07-22 08:15:00|1980.5|1979.5|1981.5|1981|1982|1981.5|1979.5|1979|1096
1753172400000|2025-07-22 08:20:00|1982|1982|1982|1981.5|1983|1982.5|1981.5|1981.5|2597
1753172700000|2025-07-22 08:25:00|1982.5|1982|1982|1981|1983|1982.5|1981.5|1981|1937
1753173000000|2025-07-22 08:30:00|1982.5|1981.5|1985.5|1984.5|1986|1985.5|1982.5|1981.5|3119
1753173300000|2025-07-22 08:35:00|1985|1984|1985.5|1984.5|1985.5|1985|1983.5|1983|5341
1753173600000|2025-07-22 08:40:00|1985|1985|1986|1985|1986|1985|1984|1983.5|4917
1753173900000|2025-07-22 08:45:00|1985.5|1985.5|1986.5|1985.5|1987|1986|1985.5|1985.5|2659
1753174200000|2025-07-22 08:50:00|1986|1985|1990|1989|1990|1989|1985.5|1985|2636
1753174500000|2025-07-22 08:55:00|1989.5|1989.5|1990|1989|1990|1989.5|1988.5|1988|3953
1753174800000|2025-07-22 09:00:00|1989.5|1989.5|1988|1987|1990|1989.5|1988|1987|7132
1753175100000|2025-07-22 09:05:00|1987.5|1987.5|1988|1987|1988.5|1987.5|1986.5|1986|4344
1753175400000|2025-07-22 09:10:00|1987|1986.5|1990|1989|1990|1989|1986.5|1986|4568
1753175700000|2025-07-22 09:15:00|1990.5|1990|1991.5|1991|1992|1991|1989.5|1989|3441
1753176000000|2025-07-22 09:20:00|1992|1990.5|1992.5|1992|1993|1992|1991|1990.5|505
1753176300000|2025-07-22 09:25:00|1992|1991.5|1991.5|1990.5|1992.5|1992|1991|1990.5|3526
1753176600000|2025-07-22 09:30:00|1992.5|1991|1991|1990|1993|1992.5|1990|1989.5|3496
1753176900000|2025-07-22 09:35:00|1990.5|1989.5|1990|1989|1990.5|1990|1989.5|1989|3602
1753177200000|2025-07-22 09:40:00|1989.5|1989.5|1987|1986|1989.5|1989.5|1987|1986|3843
1753177500000|2025-07-22 09:45:00|1986.5|1986.5|1987.5|1987|1988|1987.5|1986.5|1986.5|1276
1753177800000|2025-07-22 09:50:00|1987|1986.5|1988.5|1987.5|1988.5|1988|1987|1986.5|1179
1753178100000|2025-07-22 09:55:00|1989|1988|1988.5|1988|1989.5|1989|1988|1987.5|1893
1753178400000|2025-07-22 10:00:00|1989|1989|1988.5|1987.5|1989.5|1989|1988|1987.5|1874
1753178700000|2025-07-22 10:05:00|1988|1988|1989|1988|1989.5|1989|1988|1987.5|998
1753179000000|2025-07-22 10:10:00|1989.5|1988.5|1992|1991|1992|1991|1989|1988.5|4374
1753179300000|2025-07-22 10:15:00|1991.5|1990.5|1991.5|1991|1992.5|1991.5|1991.5|1990.5|732
1753179600000|2025-07-22 10:20:00|1992|1991.5|1992|1991.5|1993|1992.5|1991.5|1991.5|2808
1753179900000|2025-07-22 10:25:00|1991.5|1991|1992|1991|1992|1991.5|1991.5|1990.5|1220
1753180200000|2025-07-22 10:30:00|1991.5|1991.5|1989.5|1989|1991.5|1991.5|1989.5|1988.5|2748
1753180500000|2025-07-22 10:35:00|1989|1988.5|1988.5|1988|1989|1988.5|1987.5|1987|7886
1753180800000|2025-07-22 10:40:00|1988|1987.5|1988|1987|1988.5|1987.5|1987.5|1987|868
1753181100000|2025-07-22 10:45:00|1987.5|1986|1988|1987|1989|1988.5|1987|1986|2117
1753181400000|2025-07-22 10:50:00|1988.5|1987.5|1987.5|1986.5|1988.5|1988|1987|1986|901
1753181700000|2025-07-22 10:55:00|1988|1987|1986.5|1986|1988|1987.5|1986.5|1986|1148
1753182000000|2025-07-22 11:00:00|1986|1985.5|1984.5|1984|1986|1985.5|1984.5|1983.5|1229
1753182300000|2025-07-22 11:05:00|1985|1983.5|1984.5|1983.5|1985|1984.5|1983.5|1983|1147
1753182600000|2025-07-22 11:10:00|1983.5|1984|1984|1983|1984.5|1984|1983.5|1983|923
1753182900000|2025-07-22 11:15:00|1983.5|1983.5|1985.5|1984.5|1985.5|1985|1983.5|1983|1047
1753183200000|2025-07-22 11:20:00|1985|1985|1986.5|1985.5|1986.5|1986|1985|1984.5|1167
1753183500000|2025-07-22 11:25:00|1987|1986|1986|1985.5|1987|1986.5|1986|1985.5|1035
1753183800000|2025-07-22 11:30:00|1986.5|1986|1987|1986|1987|1986.5|1986|1985.5|381
1753184100000|2025-07-22 11:35:00|1986.5|1985.5|1986.5|1985.5|1986.5|1986|1985.5|1985|2434
1753184400000|2025-07-22 11:40:00|1987|1986|1988|1987|1988|1987.5|1986|1985.5|2504
1753184700000|2025-07-22 11:45:00|1987.5|1987.5|1988|1987.5|1988|1987.5|1987.5|1987|1082
1753185000000|2025-07-22 11:50:00|1988.5|1988|1989.5|1988.5|1990|1989|1988.5|1988|1895
1753185300000|2025-07-22 11:55:00|1990|1989|1989|1988.5|1990|1989|1989|1988.5|2392
1753185600000|2025-07-22 12:00:00|1989.5|1988|1989.5|1989|1989.5|1989|1988.5|1987.5|579
1753185900000|2025-07-22 12:05:00|1989|1988.5|1988.5|1987.5|1989.5|1989|1988|1987.5|1697
1753186200000|2025-07-22 12:10:00|1989|1988|1989.5|1989|1990|1989.5|1989|1987.5|1445
1753186500000|2025-07-22 12:15:00|1989|1988.5|1989.5|1989|1989.5|1989|1989|1988.5|2309
1753186800000|2025-07-22 12:20:00|1989|1988.5|1989|1988|1989|1988.5|1988|1987|4429
1753187100000|2025-07-22 12:25:00||1988.5||1988.5||1988.5||1988|857
1753187400000|2025-07-22 12:30:00|1988.5|1988|1988|1987.5|1989|1988.5|1988|1987.5|2507
1753187700000|2025-07-22 12:35:00|1988.5|1987|1990|1989.5|1990|1989.5|1988.5|1987|292
1753188000000|2025-07-22 12:40:00|1989.5|1989|1989|1988.5|1989.5|1989|1989|1988.5|1581
1753188300000|2025-07-22 12:45:00|1989.5|1989|1988|1987.5|1990|1989|1988|1987.5|4434
1753188600000|2025-07-22 12:50:00|1988.5|1987|1987.5|1987|1988.5|1987|1987|1986.5|300
1753188900000|2025-07-22 12:55:00|1988|1987.5|1990|1989|1990|1989|1988|1987.5|2613
1753189200000|2025-07-22 13:00:00|1989.5|1989.5|1990|1989.5|1990.5|1990|1989.5|1989|1877
1753189500000|2025-07-22 13:05:00|1989.5|1989|1989.5|1988.5|1989.5|1989|1989|1988.5|1332
1753189800000|2025-07-22 13:10:00|1990|1989|1992|1991.5|1992|1991.5|1990|1989|3377
1753190100000|2025-07-22 13:15:00|1990.5|1990|1993.5|1993|1994|1993|1990.5|1989.5|3199
1753190400000|2025-07-22 13:20:00|1994||1993.5||1994||1993.5||1528
1753190700000|2025-07-22 13:25:00|1993|1992.5|1992|1991.5|1993|1992.5|1991.5|1991|4549
1753191000000|2025-07-22 13:30:00|1992.5|1992.5|1990.5|1990|1993.5|1993|1989|1988.5|7701
1753191300000|2025-07-22 13:35:00|1991|1990.5|1989.5|1989|1991.5|1991|1989.5|1989|1068
1753191600000|2025-07-22 13:40:00|1989|1988.5|1987.5|1987|1989.5|1989|1987.5|1987|2514
1753191900000|2025-07-22 13:45:00|1988|1987.5|1988.5|1987.5|1989|1988.5|1988|1987.5|1874
1753192200000|2025-07-22 13:50:00|1989|1988|1990.5|1990|1992|1991|1989|1988|2923
1753192500000|2025-07-22 13:55:00|1990|1989.5|1987|1986.5|1990|1989.5|1987|1986.5|4086
1753192800000|2025-07-22 14:00:00|1986.5|1986|1987|1986|1987|1986.5|1985|1984.5|763
1753193100000|2025-07-22 14:05:00|1986.5|1987|1987|1986.5|1987.5|1987|1985.5|1985|2515
1753193400000|2025-07-22 14:10:00|1986.5|1986|1988|1987.5|1989|1988.5|1986|1985.5|5025
1753193700000|2025-07-22 14:15:00|1988.5|1988|1991|1990.5|1991|1990.5|1988.5|1988|4528
1753194000000|2025-07-22 14:20:00|1991.5|1991|1992|1991|1992|1991|1991|1990.5|2185
1753194300000|2025-07-22 14:25:00|1991.5|1991.5|1994|1993|1994|1993.5|1991.5|1991.5|3869
1753194600000|2025-07-22 14:30:00|1993.5|1992|1991.5|1990.5|1993.5|1992|1991|1990|4339
1753194900000|2025-07-22 14:35:00|1991|1991|1992|1991|1994|1993|1991|1990.5|7354
1753195200000|2025-07-22 14:40:00|1991.5|1991.5|1992|1991|1992.5|1992|1991.5|1990.5|4398
1753195500000|2025-07-22 14:45:00|1991.5|1991.5|1991.5|1991|1992.5|1992|1991.5|1991|4175
1753195800000|2025-07-22 14:50:00|1991|1990.5|1991.5|1991|1991.5|1991|1990.5|1990|2174
1753196100000|2025-07-22 14:55:00|1991|1990.5|1991.5|1991|1991.5|1991|1990.5|1990|2094
1753196400000|2025-07-22 15:00:00|1992|1991.5|1994|1993.5|1994|1993.5|1992|1991.5|2083
1753196700000|2025-07-22 15:05:00|1994.5|1994|1995.5|1995|1995.5|1995|1994.5|1994|2860
1753197000000|2025-07-22 15:10:00|1996|1994.5|1996|1995.5|1996.5|1996|1996|1994.5|7787
1753197300000|2025-07-22 15:15:00|1996.5|1996|1996|1995.5|1996.5|1996|1995.5|1995|6156
1753197600000|2025-07-22 15:20:00|1995.5|1995|1996.5|1996|1997|1996.5|1995.5|1995|8018
1753197900000|2025-07-22 15:25:00|1997|1996.5|1996.5|1995.5|1997|1996.5|1995.5|1995|13009
1753254000000|2025-07-23 07:00:00|1999.5|1997|1983.5|1983|2000|1999|1983.5|1983|13775
1753254300000|2025-07-23 07:05:00|1984|1983.5|1979.5|1978.5|1986|1985|1978|1977|10857
1753254600000|2025-07-23 07:10:00|1979|1978|1980.5|1979.5|1981|1980|1976|1975.5|11439
1753254900000|2025-07-23 07:15:00|1980|1980|1979|1978.5|1983|1982|1978.5|1977.5|4217
1753255200000|2025-07-23 07:20:00|1979.5|1978|1983|1982|1983|1982|1977.5|1977|3834
1753255500000|2025-07-23 07:25:00|1983.5|1982.5|1985.5|1984.5|1987.5|1986.5|1983.5|1982|4592
1753255800000|2025-07-23 07:30:00|1985|1984|1985|1984|1986.5|1985.5|1983.5|1983|1633
1753256100000|2025-07-23 07:35:00|1984.5|1983.5|1986.5|1985.5|1986.5|1986|1983|1982.5|3895
1753256400000|2025-07-23 07:40:00|1986|1984.5|1981.5|1981|1986.5|1985|1981.5|1981|2132
1753256700000|2025-07-23 07:45:00|1982|1981.5|1987|1986|1988|1987.5|1982|1981.5|4291
1753257000000|2025-07-23 07:50:00|1986|1986.5|1984|1983|1987|1986.5|1984|1983|1317
1753257300000|2025-07-23 07:55:00|1984.5|1983.5|1983.5|1982.5|1986.5|1986|1983|1982.5|2275
1753257600000|2025-07-23 08:00:00|1983|1982|1980.5|1980|1983|1982|1978.5|1977.5|5639
1753257900000|2025-07-23 08:05:00|1981|1980.5|1982.5|1981.5|1983.5|1983|1981|1980.5|2932
1753258200000|2025-07-23 08:10:00|1982|1981|1984|1983.5|1984|1983.5|1981|1980|2577
1753258500000|2025-07-23 08:15:00|1983.5|1983|1984|1983|1985|1984.5|1983.5|1983|2632
1753258800000|2025-07-23 08:20:00|1984.5|1983.5|1981.5|1981|1984.5|1984|1981.5|1981|3284
1753259100000|2025-07-23 08:25:00|1982|1981.5|1978.5|1977.5|1982|1981.5|1978|1977.5|3757
1753259400000|2025-07-23 08:30:00|1978|1977|1977|1976|1979.5|1978.5|1976.5|1975.5|4497
1753259700000|2025-07-23 08:35:00|1977.5|1976.5|1977.5|1977|1980|1979|1977.5|1976.5|1420
1753260000000|2025-07-23 08:40:00|1977|1976.5|1975|1974.5|1977|1977|1973|1972|12927
1753260300000|2025-07-23 08:45:00|1975.5|1975|1979.5|1979|1981|1980|1975.5|1975|3004
1753260600000|2025-07-23 08:50:00|1980|1978.5|1982|1981|1982|1981.5|1979.5|1978.5|1652
1753260900000|2025-07-23 08:55:00|1982.5|1981.5|1982|1981|1984|1983|1982|1981|2358
1753261200000|2025-07-23 09:00:00|1981.5|1980.5|1979.5|1979|1982|1981|1978|1977.5|3538
1753261500000|2025-07-23 09:05:00|1980|1979.5|1980|1979.5|1981.5|1981|1980|1979.5|2285
1753261800000|2025-07-23 09:10:00|1980.5|1980|1980|1979.5|1981|1980.5|1979.5|1979|1983
1753262100000|2025-07-23 09:15:00|1980.5|1980|1981.5|1981|1981.5|1981|1979.5|1979|2523
1753262400000|2025-07-23 09:20:00|1982|1981.5|1983|1982.5|1983.5|1983|1982|1981.5|5281
1753262700000|2025-07-23 09:25:00|1982.5|1982|1982.5|1981.5|1982.5|1982|1981.5|1981|2342
1753263000000|2025-07-23 09:30:00|1983|1982.5|1984.5|1984|1984.5|1984|1983|1982.5|794
1753263300000|2025-07-23 09:35:00|1984|1983.5|1986|1985.5|1986|1985.5|1983|1982.5|2815
1753263600000|2025-07-23 09:40:00|1986.5|1986|1986|1985|1987|1986.5|1985.5|1985|2223
1753263900000|2025-07-23 09:45:00|1985.5|1985.5|1985.5|1985|1986|1985.5|1985.5|1985|1054
1753264200000|2025-07-23 09:50:00|1986|1984.5|1985.5|1985|1986.5|1985.5|1984|1983.5|2884
1753264500000|2025-07-23 09:55:00|1986|1985.5|1984|1983.5|1986|1985.5|1984|1983.5|2778
1753264800000|2025-07-23 10:00:00|1984.5|1984|1986.5|1986|1986.5|1986|1984.5|1984|1943
1753265100000|2025-07-23 10:05:00|1986|1985.5|1985.5|1985|1986.5|1986|1985|1984.5|2172
1753265400000|2025-07-23 10:10:00|1985|1984.5|1985.5|1985|1986|1985.5|1985|1984.5|2536
1753265700000|2025-07-23 10:15:00|1985|1984.5|1983.5|1983|1985|1984.5|1982.5|1982|1373
1753266000000|2025-07-23 10:20:00|1984.5|1984|1984.5|1984|1985.5|1985|1984|1983.5|5092
1753266300000|2025-07-23 10:25:00|1985|1983.5|1984.5|1983.5|1985.5|1985|1984|1983.5|2799
1753266600000|2025-07-23 10:30:00|1984|1983|1984|1983.5|1984|1983.5|1983|1982.5|1925
1753266900000|2025-07-23 10:35:00|1983.5|1983|1983|1982|1983.5|1983|1982.5|1981.5|297
1753267200000|2025-07-23 10:40:00|1983.5|1982.5|1979.5|1979|1983.5|1983|1979.5|1979|2173
1753267500000|2025-07-23 10:45:00|1980.5|1980|1979|1978.5|1980.5|1980|1979|1978.5|2193
1753267800000|2025-07-23 10:50:00|1978.5|1978|1978|1977.5|1979|1978.5|1978|1977.5|1748
1753268100000|2025-07-23 10:55:00|1977.5|1977|1978|1977.5|1979|1978.5|1977.5|1977|2338
1753268400000|2025-07-23 11:00:00|1977.5|1977|1978|1977.5|1978.5|1977.5|1977|1976.5|2131
1753268700000|2025-07-23 11:05:00|1978.5|1978|1979.5|1979|1980|1979.5|1978.5|1978|3492
1753269000000|2025-07-23 11:10:00|1980|1979.5|1981.5|1981|1982.5|1981.5|1980|1979.5|861
1753269300000|2025-07-23 11:15:00|1980.5|1980|1980.5|1979.5|1981|1980.5|1980|1979.5|2284
1753269600000|2025-07-23 11:20:00|1980|1979|1981.5|1981|1982|1981.5|1979.5|1979|778
1753269900000|2025-07-23 11:25:00|1981|1980.5|1980.5|1979.5|1981|1980.5|1980|1979.5|2185
1753270200000|2025-07-23 11:30:00|1981.5|1981|1981.5|1980.5|1982.5|1982|1981.5|1980.5|1313
1753270500000|2025-07-23 11:35:00|1981|1981|1982.5|1982|1982.5|1982|1980.5|1980|2039
1753270800000|2025-07-23 11:40:00|1983.5|1981.5|1984|1983.5|1984.5|1984|1983.5|1981.5|2466
1753271100000|2025-07-23 11:45:00|1984.5|1984|1986|1985.5|1986.5|1986|1984.5|1984|3256
1753271400000|2025-07-23 11:50:00|1985.5|1985|1985.5|1985|1985.5|1985|1985|1984.5|892
1753271700000|2025-07-23 11:55:00|1986|1984.5|1985.5|1984.5|1986|1984.5|1983.5|1983|1116
1753272000000|2025-07-23 12:00:00|1985|1985|1985|1984.5|1986|1985.5|1985|1984.5|1651
1753272300000|2025-07-23 12:05:00|1984.5|1983.5|1985|1984.5|1985.5|1984.5|1983|1982.5|3086
1753272600000|2025-07-23 12:10:00|1985.5|1985|1986|1985|1986|1985.5|1985|1984.5|1647
1753272900000|2025-07-23 12:15:00|1985.5|1984.5|1985.5|1985|1987.5|1987|1985|1984.5|5354
1753273200000|2025-07-23 12:20:00|1986|1985.5|1987|1986.5|1988|1987|1986|1985.5|1895
1753273500000|2025-07-23 12:25:00|1987.5|1987|1986.5|1986|1988|1987.5|1986.5|1986|2738
1753273800000|2025-07-23 12:30:00|1986|1985.5|1984.5|1984|1986|1986|1984|1983.5|1019
1753274100000|2025-07-23 12:35:00|1984|1983.5|1982.5|1981.5|1984|1983.5|1982|1981.5|2188
1753274400000|2025-07-23 12:40:00|1983|1982|1982.5|1982|1983.5|1983|1982.5|1982|955
1753274700000|2025-07-23 12:45:00|1982|1981.5|1978.5|1978|1982.5|1981.5|1978.5|1978|3369
1753275000000|2025-07-23 12:50:00|1978|1977.5|1980|1979.5|1980|1979.5|1978|1977|2515
1753275300000|2025-07-23 12:55:00|1979.5|1979|1980|1979.5|1980.5|1980|1979.5|1979|1440
1753275600000|2025-07-23 13:00:00|1979.5|1979|1979|1978|1979.5|1979|1978|1977.5|1653
1753275900000|2025-07-23 13:05:00|1978.5|1977.5|1978.5|1978|1978.5|1978|1977.5|1976.5|1214
1753276200000|2025-07-23 13:10:00|1978|1977.5|1979|1978|1979.5|1978.5|1978|1977.5|1652
1753276500000|2025-07-23 13:15:00|1979.5|1978.5|1978.5|1977.5|1980|1979.5|1978|1977.5|3744
1753276800000|2025-07-23 13:20:00|1978|1977|1976.5|1976|1978|1977.5|1976|1975|4684
1753277100000|2025-07-23 13:25:00|1976|1975.5|1968.5|1968|1976|1975.5|1967|1966.5|14353
1753277400000|2025-07-23 13:30:00|1968|1967.5|1971|1970|1972.5|1972|1967.5|1967|6812
1753277700000|2025-07-23 13:35:00|1971.5|1970.5|1972|1971.5|1973|1972.5|1970|1969.5|6146
1753278000000|2025-07-23 13:40:00|1971.5|1971|1976.5|1976|1977|1976|1970.5|1969.5|6523
1753278300000|2025-07-23 13:45:00|1977|1975|1978|1977|1979.5|1979|1975.5|1975|4622
1753278600000|2025-07-23 13:50:00|1977.5|1976.5|1978|1977|1979.5|1979|1977|1976.5|2635
1753278900000|2025-07-23 13:55:00|1977.5|1977.5|1977|1976.5|1979|1978|1977|1976.5|2964
1753279200000|2025-07-23 14:00:00|1977.5|1977|1980|1979|1980.5|1980|1977.5|1977|4484
1753279500000|2025-07-23 14:05:00|1979.5|1978.5|1978.5|1978|1979.5|1979|1977|1976.5|2781
1753279800000|2025-07-23 14:10:00|1978|1977.5|1978|1977.5|1978.5|1978|1977.5|1977|2538
1753280100000|2025-07-23 14:15:00|1977.5|1977|1978|1977.5|1979.5|1979|1977|1976.5|5332
1753280400000|2025-07-23 14:20:00|1978.5|1978|1977.5|1977|1979|1978.5|1977|1976.5|4074
1753280700000|2025-07-23 14:25:00|1978|1977.5|1976|1975.5|1978.5|1977.5|1976|1975|3459
1753281000000|2025-07-23 14:30:00|1975.5|1975|1978|1977.5|1978|1977.5|1975.5|1975|2291
1753281300000|2025-07-23 14:35:00|1978.5|1978|1980|1979.5|1980.5|1980|1978|1977.5|3849
1753281600000|2025-07-23 14:40:00|1978.5|1978|1978.5|1978|1979|1978.5|1977.5|1977|4092
1753281900000|2025-07-23 14:45:00|1978|1977.5|1976.5|1976|1978.5|1978|1976.5|1975.5|3304
1753282200000|2025-07-23 14:50:00|1976|1975.5|1975|1974.5|1976.5|1975.5|1974.5|1973.5|8630
1753282500000|2025-07-23 14:55:00|1975.5|1975|1976.5|1976|1979|1978|1975.5|1975|2853
1753282800000|2025-07-23 15:00:00|1977|1976.5|1969.5|1969|1977|1976.5|1969.5|1969|7091
1753283100000|2025-07-23 15:05:00|1970|1968.5|1967|1966.5|1970|1969|1966.5|1965.5|6679
1753283400000|2025-07-23 15:10:00|1966|1966|1967|1966|1967.5|1967|1965|1964|3869
1753283700000|2025-07-23 15:15:00|1967.5|1966.5|1968|1967|1969.5|1969|1967.5|1966|5759
1753284000000|2025-07-23 15:20:00|1967.5|1966.5|1964|1963.5|1967.5|1966.5|1964|1963.5|12367
1753284300000|2025-07-23 15:25:00|1964.5|1963|1966.5|1966|1966.5|1966|1963.5|1963|6513
1753340400000|2025-07-24 07:00:00|1952.5|1949.5|1969.5|1969|1970.5|1969.5|1952|1949.5|3145
1753340700000|2025-07-24 07:05:00|1969|1968|1968|1967.5|1972|1971.5|1965|1964|3830
1753341000000|2025-07-24 07:10:00|1968.5|1968|1965|1964|1970.5|1970|1963|1962.5|6945
1753341300000|2025-07-24 07:15:00|1964|1963.5|1961.5|1961|1964|1963.5|1959.5|1958.5|4703
1753341600000|2025-07-24 07:20:00|1962|1960|1958.5|1957.5|1962|1960|1957.5|1956.5|4806
1753341900000|2025-07-24 07:25:00|1959|1958.5|1959.5|1958.5|1961.5|1961|1958.5|1958|3344
1753342200000|2025-07-24 07:30:00|1961|1960|1961|1960|1961|1960.5|1958.5|1957.5|4631
1753342500000|2025-07-24 07:35:00|1960.5|1960.5|1959|1958|1962.5|1961.5|1959|1958|1366
1753342800000|2025-07-24 07:40:00|1958.5|1958.5|1959.5|1958.5|1960.5|1959.5|1958.5|1958|844
1753343100000|2025-07-24 07:45:00|1959|1959|1958|1957|1959.5|1959|1957|1956|2102
1753343400000|2025-07-24 07:50:00|1957|1956.5|1960|1959|1960|1959.5|1955.5|1955|2374
1753343700000|2025-07-24 07:55:00|1959|1958.5|1956.5|1956|1959.5|1959|1956.5|1956|3824
1753344000000|2025-07-24 08:00:00|1956|1955.5|1955.5|1954.5|1957.5|1957|1955|1954.5|3111
1753344300000|2025-07-24 08:05:00|1956|1955|1956.5|1955.5|1957|1956|1955|1954.5|1587
1753344600000|2025-07-24 08:10:00|1956|1955|1954.5|1954|1957|1956|1954.5|1954|1302
1753344900000|2025-07-24 08:15:00|1954|1953.5|1952.5|1952|1955|1954|1952.5|1951.5|2667
1753345200000|2025-07-24 08:20:00|1952|1951.5|1954.5|1953.5|1954.5|1953.5|1952|1951.5|1235
1753345500000|2025-07-24 08:25:00|1955|1954.5|1954.5|1954|1955.5|1954.5|1953|1952.5|739
1753345800000|2025-07-24 08:30:00|1955|1954.5|1954.5|1954|1956|1955.5|1953.5|1953|4768
1753346100000|2025-07-24 08:35:00|1955|1954.5|1958|1957.5|1959|1958|1955|1954.5|2038
1753346400000|2025-07-24 08:40:00|1958.5|1958|1961|1960.5|1961.5|1961|1958.5|1958|1753
1753346700000|2025-07-24 08:45:00|1961.5|1959|1961|1960.5|1961.5|1960.5|1959.5|1959|845
1753347000000|2025-07-24 08:50:00|1960.5|1960|1959.5|1958.5|1960.5|1960|1958.5|1958|966
1753347300000|2025-07-24 08:55:00|1958.5|1958|1958.5|1957.5|1959.5|1959|1958|1957.5|3719
1753347600000|2025-07-24 09:00:00|1959|1958|1957.5|1956.5|1959|1958.5|1957|1956.5|1881
1753347900000|2025-07-24 09:05:00|1958|1957|1959.5|1959|1960|1959|1958|1957|826
1753348200000|2025-07-24 09:10:00|1960|1959.5|1958.5|1958|1960|1959.5|1958|1957.5|556
1753348500000|2025-07-24 09:15:00|1959|1958.5|1958.5|1958|1960|1959|1958.5|1958|678
1753348800000|2025-07-24 09:20:00|1958|1957.5|1959|1958|1959|1958|1957.5|1957|1034
1753349100000|2025-07-24 09:25:00|1960|1959|1960|1959|1962|1961|1959.5|1959|1416
1753349400000|2025-07-24 09:30:00|1959.5|1959.5|1959.5|1958.5|1960|1959.5|1958|1957.5|1148
1753349700000|2025-07-24 09:35:00|1959|1958|1960|1959|1960|1959|1958|1957.5|551
1753350000000|2025-07-24 09:40:00|1960.5|1959.5|1961|1960.5|1961|1960.5|1958.5|1958|2777
1753350300000|2025-07-24 09:45:00|1960.5|1960|1961|1960|1962|1961.5|1960|1959.5|2554
1753350600000|2025-07-24 09:50:00|1962|1961.5|1960|1959.5|1962|1961.5|1959.5|1959|293
1753350900000|2025-07-24 09:55:00|1960.5|1960|1960|1959.5|1961|1960.5|1959.5|1959|1334
1753351200000|2025-07-24 10:00:00|1960.5|1960|1962.5|1962|1963|1962|1960|1959.5|2359
1753351500000|2025-07-24 10:05:00|1962|1961.5|1962|1961.5|1963|1962.5|1962|1961.5|1615
1753351800000|2025-07-24 10:10:00|1961.5|1961|1960.5|1960|1962|1961|1960.5|1960|1353
1753352100000|2025-07-24 10:15:00|1959.5|1959|1958.5|1958|1960|1959.5|1958.5|1958|286
1753352400000|2025-07-24 10:20:00|1959|1958.5|1959|1958.5|1959.5|1959|1958|1957.5|314
1753352700000|2025-07-24 10:25:00|1959.5|1959|1961|1960.5|1961|1960.5|1959.5|1959|1652
1753353000000|2025-07-24 10:30:00|1961.5|1961|1960.5|1960|1961.5|1961|1960.5|1960|743
1753353300000|2025-07-24 10:35:00|1961|1960.5|1960|1959.5|1961.5|1961|1959.5|1959|616
1753353600000|2025-07-24 10:40:00|1959.5|1959|1960|1959.5|1960.5|1960|1959|1958.5|1902
1753353900000|2025-07-24 10:45:00|1960.5|1960.5|1959.5|1959|1961.5|1961|1959.5|1959|1772
1753354200000|2025-07-24 10:50:00|1960|1959.5|1959.5|1959|1960.5|1959.5|1959.5|1958.5|419
1753354500000|2025-07-24 10:55:00|1959|1958.5|1959|1958.5|1959.5|1959|1959|1958.5|1270
1753354800000|2025-07-24 11:00:00|1958.5|1958|1958.5|1958|1959|1958|1957.5|1957|1259
1753355100000|2025-07-24 11:05:00|1960|1959|1958|1957.5|1960|1959|1958|1957.5|3684
1753355400000|2025-07-24 11:10:00|1957|1956.5|1956|1955.5|1957|1956.5|1956|1955.5|1644
1753355700000|2025-07-24 11:15:00|1955.5|1955|1955.5|1955|1955.5|1955|1955|1954.5|1289
1753356000000|2025-07-24 11:20:00|1954.5|1954|1954.5|1954|1955.5|1955|1954.5|1954|2247
1753356300000|2025-07-24 11:25:00|1954|1953.5|1953.5|1953|1954.5|1953.5|1953.5|1953|1325
1753356600000|2025-07-24 11:30:00|1954|1953.5|1954.5|1953.5|1954.5|1954|1953.5|1953|1009
1753356900000|2025-07-24 11:35:00|1954|1954|1954|1953|1954|1954|1953.5|1953|2401
1753357200000|2025-07-24 11:40:00|1954.5|1953.5|1954|1953.5|1954.5|1954|1953.5|1953|748
1753357500000|2025-07-24 11:45:00|1953.5|1953|1953|1952.5|1953.5|1953|1952|1951.5|1072
1753357800000|2025-07-24 11:50:00|1953.5|1953|1954.5|1954|1955|1954|1953.5|1952.5|834
1753358100000|2025-07-24 11:55:00|1954|1953.5|1952|1951.5|1954|1953.5|1951.5|1951|2616
1753358400000|2025-07-24 12:00:00|1952.5|1951|1952|1951|1954|1953|1952|1951|2691
1753358700000|2025-07-24 12:05:00|1952.5|1951.5|1952.5|1952|1954|1953|1952.5|1951.5|439
1753359000000|2025-07-24 12:10:00|1953|1952.5|1953.5|1952.5|1953.5|1952.5|1953|1952.5|701
1753359300000|2025-07-24 12:15:00|1953|1952|1953.5|1953|1954.5|1953.5|1953|1952|3434
1753359600000|2025-07-24 12:20:00|1953|1952.5|1952|1951.5|1953.5|1953|1952|1951.5|2750
1753359900000|2025-07-24 12:25:00|1951.5|1951|1952|1951.5|1952.5|1951.5|1951.5|1951|921
1753360200000|2025-07-24 12:30:00|1951.5|1951|1951|1950.5|1952|1951.5|1951|1950.5|992
1753360500000|2025-07-24 12:35:00|1950.5|1950|1951.5|1951|1952|1951.5|1949|1948.5|894
1753360800000|2025-07-24 12:40:00|1951|1950.5|1952|1951.5|1952|1951.5|1951|1950|6168
1753361100000|2025-07-24 12:45:00|1952.5|1952|1952.5|1951.5|1953.5|1952.5|1952|1951.5|731
1753361400000|2025-07-24 12:50:00|1953|1952|1952|1951.5|1953|1952.5|1951|1950.5|1727
1753361700000|2025-07-24 12:55:00|1951|1950.5|1953|1952|1953.5|1953|1951|1950.5|2082
1753362000000|2025-07-24 13:00:00|1952.5|1952.5|1952.5|1951.5|1953.5|1953|1952.5|1951.5|4554
1753362300000|2025-07-24 13:05:00|1953|1952|1953.5|1952.5|1954|1953.5|1953|1951.5|2099
1753362600000|2025-07-24 13:10:00|1953|1952|1950.5|1950|1953|1952|1950|1949.5|6083
1753362900000|2025-07-24 13:15:00|1950|1949.5|1950.5|1950|1951|1950.5|1950|1949.5|994
1753363200000|2025-07-24 13:20:00|1951|1950.5|1951.5|1951|1952|1951.5|1950|1949.5|4548
1753363500000|2025-07-24 13:25:00|1952|1951.5|1954|1953.5|1954|1953.5|1951.5|1951|2959
1753363800000|2025-07-24 13:30:00|1955|1954|1957|1956|1958|1957.5|1955|1954|7306
1753364100000|2025-07-24 13:35:00|1956.5|1955.5|1956.5|1956|1957.5|1956.5|1955.5|1955|5945
1753364400000|2025-07-24 13:40:00|1957|1956.5|1959|1958.5|1959.5|1958.5|1956.5|1956|2874
1753364700000|2025-07-24 13:45:00|1958.5|1958|1958.5|1958|1959.5|1959|1958|1957.5|4415
1753365000000|2025-07-24 13:50:00|1958|1957.5|1959.5|1958.5|1959.5|1959|1958|1957.5|2001
1753365300000|2025-07-24 13:55:00|1959|1959|1957|1956|1959.5|1959|1956.5|1956|1255
1753365600000|2025-07-24 14:00:00|1956.5|1955.5|1955.5|1955|1956.5|1955.5|1954.5|1954|4881
1753365900000|2025-07-24 14:05:00|1955|1954.5|1957|1956.5|1957.5|1957|1955|1954.5|3647
1753366200000|2025-07-24 14:10:00|1957.5|1957|1959.5|1959|1960|1959.5|1956.5|1956|4921
1753366500000|2025-07-24 14:15:00|1960|1959.5|1959|1958.5|1960.5|1959.5|1958.5|1958|3558
1753366800000|2025-07-24 14:20:00|1958.5|1958|1958.5|1958|1960.5|1959.5|1958.5|1958|2825
1753367100000|2025-07-24 14:25:00|1959|1958.5|1958.5|1957.5|1959|1958.5|1957.5|1957|2347
1753367400000|2025-07-24 14:30:00|1958|1957|1959|1958.5|1959.5|1958.5|1957.5|1956.5|3273
1753367700000|2025-07-24 14:35:00|1958.5|1958|1960|1959.5|1960|1959.5|1958.5|1958|3253
1753368000000|2025-07-24 14:40:00|1959.5|1959|1960.5|1959.5|1960.5|1959.5|1959.5|1958.5|1953
1753368300000|2025-07-24 14:45:00|1961|1960.5|1960.5|1960|1962|1961.5|1960.5|1960|3626
1753368600000|2025-07-24 14:50:00|1960|1959.5|1959|1958.5|1960|1959.5|1959|1958.5|7991
1753368900000|2025-07-24 14:55:00|1959.5|1959|1960|1959.5|1960.5|1960|1959|1958.5|2595
1753369200000|2025-07-24 15:00:00|1960.5|1960|1962|1961.5|1962|1961.5|1960.5|1960|2911
1753369500000|2025-07-24 15:05:00|1962.5|1961|1963|1962.5|1963.5|1962.5|1962.5|1961|2436
1753369800000|2025-07-24 15:10:00|1963.5|1963|1963.5|1963|1964.5|1964|1962.5|1962|6868
1753370100000|2025-07-24 15:15:00|1962.5|1962|1963|1962.5|1963|1962.5|1962.5|1962|956
1753370400000|2025-07-24 15:20:00|1963.5|1963|1963.5|1963|1964|1963.5|1963|1962.5|2432
1753370700000|2025-07-24 15:25:00|1964|1963.5|1966|1965.5|1966|1965.5|1964|1963.5|5704
1753426800000|2025-07-25 07:00:00|1970|1969|1963.5|1962.5|1971|1970.5|1962|1961|5191
1753427100000|2025-07-25 07:05:00|1963|1962|1959.5|1959|1963|1962|1958|1957.5|2594
1753427400000|2025-07-25 07:10:00|1959|1958.5|1963|1962|1963.5|1962.5|1957|1956|5243
1753427700000|2025-07-25 07:15:00|1963.5|1962.5|1965.5|1965|1965.5|1965|1963.5|1962.5|2722
1753428000000|2025-07-25 07:20:00|1965|1964.5|1968.5|1967.5|1970|1969.5|1965|1964.5|5988
1753428300000|2025-07-25 07:25:00|1969|1968|1968.5|1968|1969.5|1969|1967|1966.5|1353
1753428600000|2025-07-25 07:30:00|1969.5|1968.5|1969|1968|1970|1969.5|1966.5|1966|2902
1753428900000|2025-07-25 07:35:00|1969.5|1968.5|1967|1966.5|1970|1969.5|1967|1966.5|707
1753429200000|2025-07-25 07:40:00|1966.5|1966|1968|1967.5|1968|1967.5|1966|1965.5|2289
1753429500000|2025-07-25 07:45:00|1967.5|1967|1968|1967.5|1968|1967.5|1966|1965|843
1753429800000|2025-07-25 07:50:00|1967.5|1967|1964|1963.5|1968|1967|1964|1963.5|1108
1753430100000|2025-07-25 07:55:00|1963.5|1963|1964|1963.5|1965|1964.5|1963|1962.5|2349
1753430400000|2025-07-25 08:00:00|1964.5|1964|1961.5|1960.5|1965.5|1965|1961.5|1960.5|2386
1753430700000|2025-07-25 08:05:00|1961|1960|1955.5|1955|1961.5|1961|1955.5|1955|2499
1753431000000|2025-07-25 08:10:00|1956|1955.5|1959|1958.5|1959|1958.5|1956|1955|1559
1753431300000|2025-07-25 08:15:00|1959.5|1959|1958|1957|1960|1959.5|1957|1956.5|2836
1753431600000|2025-07-25 08:20:00|1957.5|1957.5|1954|1953.5|1957.5|1957.5|1954|1953.5|4784
1753431900000|2025-07-25 08:25:00|1953.5|1953|1952.5|1952|1955.5|1955|1952|1951.5|4291
1753432200000|2025-07-25 08:30:00|1953|1951.5|1955.5|1955|1958.5|1958|1953|1951.5|6121
1753432500000|2025-07-25 08:35:00|1955|1954.5|1958|1957|1958.5|1957.5|1954.5|1954|4865
1753432800000|2025-07-25 08:40:00|1957|1957.5|1960|1959.5|1960|1959.5|1956|1955.5|4763
1753433100000|2025-07-25 08:45:00|1959.5|1959|1959.5|1959|1961|1960.5|1959.5|1958.5|1617
1753433400000|2025-07-25 08:50:00|1960|1959.5|1959|1958.5|1960|1959.5|1958.5|1958|1225
1753433700000|2025-07-25 08:55:00|1959.5|1958|1959.5|1959|1961|1960|1958.5|1958|1104
1753434000000|2025-07-25 09:00:00|1959|1958.5|1960.5|1960|1960.5|1960|1959|1958.5|721
1753434300000|2025-07-25 09:05:00|1961|1960.5|1960.5|1960|1962|1961.5|1960|1959.5|1217
1753434600000|2025-07-25 09:10:00|1960|1959.5|1962|1961.5|1962|1961.5|1960|1959.5|1673
1753434900000|2025-07-25 09:15:00|1962.5|1961|1963.5|1963|1964.5|1964|1962.5|1961|1799
1753435200000|2025-07-25 09:20:00|1962.5|1962|1965|1964.5|1965|1964.5|1962.5|1962|741
1753435500000|2025-07-25 09:25:00|1965.5|1965|1966|1965.5|1966|1965.5|1965|1964.5|2465
1753435800000|2025-07-25 09:30:00|1966.5|1966|1965.5|1965|1966.5|1966|1965.5|1965|3081
1753436100000|2025-07-25 09:35:00|1965|1964.5|1964|1963.5|1965.5|1965|1964|1963.5|1869
1753436400000|2025-07-25 09:40:00|1963.5|1963|1964.5|1964|1965|1964.5|1963.5|1963|2704
1753436700000|2025-07-25 09:45:00|1964|1963.5|1963.5|1962.5|1964.5|1964|1963|1962.5|2125
1753437000000|2025-07-25 09:50:00|1964|1963|1963.5|1963|1964.5|1964|1963|1962.5|1995
1753437300000|2025-07-25 09:55:00|1964|1963.5|1963.5|1963|1964|1963.5|1963.5|1963|673
1753437600000|2025-07-25 10:00:00|1963|1962|1960.5|1960|1963|1962.5|1960.5|1960|3402
1753437900000|2025-07-25 10:05:00|1960|1959.5|1960|1959|1960|1959.5|1959|1958.5|1155
1753438200000|2025-07-25 10:10:00|1959.5||1959.5||1960||1959.5||116
1753438500000|2025-07-25 10:15:00|1960|1959.5|1960|1959.5|1960|1959.5|1960|1959.5|463
1753438800000|2025-07-25 10:20:00|1960.5|1960|1960|1959.5|1961|1960.5|1959|1958.5|1879
1753439100000|2025-07-25 10:25:00|1960.5|1960|1960.5|1960|1961.5|1960.5|1960.5|1960|1326
1753439400000|2025-07-25 10:30:00|1961|1961|1960.5|1960|1962|1961.5|1960.5|1960|2304
1753439700000|2025-07-25 10:35:00|1960|1959.5|1959|1958.5|1960|1959.5|1958.5|1958|2000
1753440000000|2025-07-25 10:40:00|1958.5|1958|1959|1958.5|1959|1958.5|1958.5|1958|497
1753440300000|2025-07-25 10:45:00|1959.5|1959|1958|1957|1959.5|1959|1957.5|1957|2045
1753440600000|2025-07-25 10:50:00|1957.5|1956.5|1957|1956.5|1957.5|1956.5|1957|1956.5|720
1753440900000|2025-07-25 10:55:00|1956.5|1956|1957.5|1956.5|1957.5|1957|1956|1955.5|774
1753441200000|2025-07-25 11:00:00|1957|1957|1958|1957.5|1958|1957.5|1957|1956.5|813
1753441500000|2025-07-25 11:05:00|1958.5|1958|1958.5|1957.5|1958.5|1958|1958|1957.5|639
1753441800000|2025-07-25 11:10:00|1958|1958|1959|1958.5|1959|1958.5|1958|1957.5|541
1753442100000|2025-07-25 11:15:00|1959.5|1959|1959|1958.5|1959.5|1959|1959|1958.5|814
1753442400000|2025-07-25 11:20:00|1959.5|1959|1959|1958.5|1959.5|1959|1959|1958.5|659
1753442700000|2025-07-25 11:25:00|1959.5|1959|1959|1958.5|1960|1959.5|1959|1958.5|1805
1753443000000|2025-07-25 11:30:00|1958.5|1958|1958.5|1958|1959|1958.5|1957.5|1957|3529
1753443300000|2025-07-25 11:35:00|1959|1958.5|1959.5|1958.5|1960|1959.5|1959|1958.5|4024
1753443600000|2025-07-25 11:40:00|1959|1958|1959|1958.5|1959|1958.5|1958|1957.5|1971
1753443900000|2025-07-25 11:45:00|1958.5|1958|1958.5|1958|1958.5|1958|1958.5|1958|823
1753444200000|2025-07-25 11:50:00|1959|1958.5|1958.5|1958|1959|1958.5|1957.5|1957|28
1753444500000|2025-07-25 11:55:00|1959|1957|1959|1958.5|1959.5|1959|1957.5|1957|2323
1753444800000|2025-07-25 12:00:00|1959.5|1959|1960.5|1959.5|1960.5|1960|1959|1958.5|419
1753445100000|2025-07-25 12:05:00|1960|1961.5|1961.5|1961|1962|1961.5|1960|1961|2349
1753445400000|2025-07-25 12:10:00|1962|1961.5|1962|1961.5|1963.5|1962.5|1962|1961.5|3298
1753445700000|2025-07-25 12:15:00|1962.5|1962|1963|1962|1963.5|1962.5|1962.5|1962|841
1753446000000|2025-07-25 12:20:00|1962.5|1962.5|1964|1963.5|1964|1963.5|1962.5|1962.5|1043
1753446300000|2025-07-25 12:25:00|1964.5|1964|1964|1963.5|1964.5|1964|1964|1963.5|2740
1753446600000|2025-07-25 12:30:00|1964.5|1964|1965.5|1964.5|1966|1965.5|1964|1964|6426
1753446900000|2025-07-25 12:35:00|1965|1965|1965.5|1965|1966|1965|1964.5|1964|2492
1753447200000|2025-07-25 12:40:00|1965|1964.5|1964.5|1964|1965.5|1964.5|1964.5|1964|2227
1753447500000|2025-07-25 12:45:00|1964|1963.5|1963.5|1963|1964|1963.5|1962|1961.5|4285
1753447800000|2025-07-25 12:50:00|1964|1963.5|1963.5|1962.5|1966|1965|1963.5|1962.5|2375
1753448100000|2025-07-25 12:55:00|1964|1963.5|1965|1964.5|1965|1964.5|1963.5|1963|1255
1753448400000|2025-07-25 13:00:00|1964.5|1964|1965|1964.5|1966|1965.5|1964|1963.5|5645
1753448700000|2025-07-25 13:05:00|1964.5|1964|1963.5|1962.5|1964.5|1964|1963|1962.5|4564
1753449000000|2025-07-25 13:10:00|1964|1963|1963.5|1963|1964.5|1964|1963.5|1962.5|2026
1753449300000|2025-07-25 13:15:00|1964|1963.5|1965.5|1965|1965.5|1965|1963.5|1963|3454
1753449600000|2025-07-25 13:20:00|1966|1964.5|1963|1962.5|1966|1965|1963|1962.5|3508
1753449900000|2025-07-25 13:25:00|1963.5|1962|1962.5|1962|1964|1963|1962.5|1962|230
1753450200000|2025-07-25 13:30:00|1963|1962.5|1964|1963.5|1964.5|1964|1963|1962|1041
1753450500000|2025-07-25 13:35:00|1964.5|1964|1964.5|1964|1965|1964.5|1963.5|1963|2818
1753450800000|2025-07-25 13:40:00|1965|1964.5|1967.5|1967|1967.5|1967|1965|1964.5|1678
1753451100000|2025-07-25 13:45:00|1967|1966.5|1969.5|1968.5|1969.5|1968.5|1967|1966.5|2649
1753451400000|2025-07-25 13:50:00|1970|1969|1968|1967.5|1970|1969.5|1967|1966.5|3878
1753451700000|2025-07-25 13:55:00|1968.5|1968|1972|1971|1972.5|1972|1968.5|1968|3584
1753452000000|2025-07-25 14:00:00|1971.5|1970|1969.5|1969|1972|1971.5|1969.5|1968.5|5112
1753452300000|2025-07-25 14:05:00|1969|1968.5|1968.5|1968|1970|1969.5|1968.5|1967.5|3563
1753452600000|2025-07-25 14:10:00|1969|1968.5|1968.5|1968|1970|1969.5|1968.5|1968|2274
1753452900000|2025-07-25 14:15:00|1968|1967.5|1968.5|1968|1968.5|1968|1967.5|1967|1697
1753453200000|2025-07-25 14:20:00|1968|1967.5|1969|1968.5|1969.5|1969|1967.5|1967|1472
1753453500000|2025-07-25 14:25:00|1969.5|1969|1968.5|1968|1969.5|1969|1968|1967.5|1357
1753453800000|2025-07-25 14:30:00|1969|1968.5|1969|1968.5|1969.5|1969|1968.5|1968|3020
1753454100000|2025-07-25 14:35:00|1968.5|1968|1970|1969.5|1970|1969.5|1968|1967.5|1782
1753454400000|2025-07-25 14:40:00|1970.5|1970|1970.5|1970|1970.5|1970|1970|1969.5|1638
1753454700000|2025-07-25 14:45:00|1970|1969.5|1970.5|1970|1971|1970.5|1970|1969.5|4284
1753455000000|2025-07-25 14:50:00|1970|1969.5|1971|1970.5|1971|1970.5|1970|1969.5|2747
1753455300000|2025-07-25 14:55:00|1970.5|1970|1970.5|1970|1971|1970|1970.5|1969.5|2752
1753455600000|2025-07-25 15:00:00|1971|1970.5|1969|1968.5|1971|1970.5|1969|1968.5|2270
1753455900000|2025-07-25 15:05:00|1969.5|1969|1971|1970.5|1971.5|1970.5|1969.5|1969|593
1753456200000|2025-07-25 15:10:00|1971.5|1971|1971.5|1970.5|1972|1971|1971|1970.5|1633
1753456500000|2025-07-25 15:15:00|1971|1971|1970.5|1970|1971.5|1971|1970.5|1970|3900
1753456800000|2025-07-25 15:20:00|1970|1969.5|1970|1969.5|1970.5|1970|1970|1969.5|2470
1753457100000|2025-07-25 15:25:00|1970.5|1970|1970|1969|1971|1970.5|1970|1969|4749
1753686000000|2025-07-28 07:00:00|1967|1965|1963|1962|1969.5|1968|1960|1959|9400
1753686300000|2025-07-28 07:05:00|1963.5|1962.5|1962|1961|1964|1962.5|1961|1960.5|4345
1753686600000|2025-07-28 07:10:00|1962.5|1961.5|1966|1965.5|1968|1967|1961|1960.5|4095
1753686900000|2025-07-28 07:15:00|1966.5|1966|1968.5|1968|1969|1968.5|1965.5|1965|2347
1753687200000|2025-07-28 07:20:00|1969|1967.5|1967|1966|1969|1968|1966|1965|3697
1753687500000|2025-07-28 07:25:00|1966.5|1966.5|1967|1966|1967|1966.5|1965.5|1965|1205
1753687800000|2025-07-28 07:30:00|1966.5|1965.5|1965.5|1965|1968|1967.5|1965.5|1965|2439
1753688100000|2025-07-28 07:35:00|1965|1964.5|1964.5|1963.5|1966|1965.5|1963.5|1963|3511
1753688400000|2025-07-28 07:40:00|1965|1964|1964|1963.5|1965.5|1964.5|1964|1963|2953
1753688700000|2025-07-28 07:45:00|1965|1964|1965.5|1965|1967.5|1967|1965|1964|3748
1753689000000|2025-07-28 07:50:00|1966|1966|1966.5|1965.5|1968|1967.5|1966|1965.5|4714
1753689300000|2025-07-28 07:55:00|1967|1966|1967|1966|1967.5|1966.5|1966|1965.5|2397
1753689600000|2025-07-28 08:00:00|1966.5|1966.5|1967|1966|1967|1966.5|1965.5|1965|4274
1753689900000|2025-07-28 08:05:00|1966|1965.5|1966.5|1965.5|1966.5|1965.5|1965.5|1965|3732
1753690200000|2025-07-28 08:10:00|1966|1966|1967.5|1966.5|1967.5|1966.5|1966|1965.5|1076
1753690500000|2025-07-28 08:15:00|1967|1966|1964.5|1964|1967|1966|1964|1963.5|2257
1753690800000|2025-07-28 08:20:00|1965|1963.5|1964.5|1963.5|1966|1965.5|1964|1963.5|3888
1753691100000|2025-07-28 08:25:00|1964|1964|1964.5|1964|1965|1964.5|1963.5|1963|1692
1753691400000|2025-07-28 08:30:00|1964|1963.5|1966|1965|1966|1965|1964|1963.5|2230
1753691700000|2025-07-28 08:35:00|1965.5|1965.5|1964|1963|1966|1965.5|1963.5|1963|1397
1753692000000|2025-07-28 08:40:00|1963.5|1962.5|1965|1964.5|1965|1964.5|1962|1961.5|3575
1753692300000|2025-07-28 08:45:00|1964.5|1964|1964.5|1964|1964.5|1964|1964|1963.5|705
1753692600000|2025-07-28 08:50:00|1964|1963.5|1962.5|1961.5|1964.5|1964|1962|1961.5|3389
1753692900000|2025-07-28 08:55:00|1962|1962|1962|1961.5|1963|1962.5|1961|1960.5|1981
1753693200000|2025-07-28 09:00:00|1962.5|1962|1963|1962.5|1963.5|1963|1962|1961.5|2948
1753693500000|2025-07-28 09:05:00|1963.5|1963|1963|1962.5|1964|1963|1962.5|1962|2528
1753693800000|2025-07-28 09:10:00|1963.5|1962|1962.5|1962|1963.5|1962|1962|1961.5|2638
1753694100000|2025-07-28 09:15:00|1962|1961.5|1962|1961.5|1962.5|1962|1962|1961.5|663
1753694400000|2025-07-28 09:20:00|1961.5|1961|1962.5|1962|1962.5|1962|1961|1960.5|1255
1753694700000|2025-07-28 09:25:00|1963|1962.5|1965|1964.5|1965.5|1965|1963|1962.5|4306
1753695000000|2025-07-28 09:30:00|1965.5|1964|1965|1964.5|1965.5|1965|1964|1963.5|2372
1753695300000|2025-07-28 09:35:00|1964.5|1964|1965|1964.5|1965|1964.5|1964.5|1964|502
1753695600000|2025-07-28 09:40:00|1964.5|1964|1963|1962|1965|1964|1962.5|1962|1318
1753695900000|2025-07-28 09:45:00|1962.5|1962.5|1963|1962|1963.5|1963|1962.5|1962|4299
1753696200000|2025-07-28 09:50:00|1962.5|1962.5|1963|1962|1964|1963.5|1962.5|1962|3107
1753696500000|2025-07-28 09:55:00|1962.5|1962.5|1964.5|1964|1964.5|1964|1962.5|1962|4650
1753696800000|2025-07-28 10:00:00|1965|1964.5|1965.5|1965|1965.5|1965|1965|1964|686
1753697100000|2025-07-28 10:05:00|1965|1964.5|1966.5|1966|1967|1966.5|1965|1964.5|2036
1753697400000|2025-07-28 10:10:00|1967|1966.5|1966.5|1965.5|1967.5|1966.5|1966|1965.5|1714
1753697700000|2025-07-28 10:15:00|1967|1966|1968.5|1968|1968.5|1968|1966.5|1965.5|5779
1753698000000|2025-07-28 10:20:00|1969|1968.5|1968|1967.5|1969|1968.5|1968|1967.5|419
1753698300000|2025-07-28 10:25:00|1967.5|1967|1968|1967|1968|1967.5|1967.5|1967|916
1753698600000|2025-07-28 10:30:00|1967.5|1967.5|1967|1966.5|1968|1967.5|1967|1966.5|803
1753698900000|2025-07-28 10:35:00|1967.5|1967|1966.5|1966|1968|1967|1966.5|1966|1009
1753699200000|2025-07-28 10:40:00|1967.5|1967|1966.5|1966|1969.5|1969|1966.5|1966|1986
1753699500000|2025-07-28 10:45:00|1966|1965.5|1966|1965.5|1966|1965.5|1966|1965.5|389
1753699800000|2025-07-28 10:50:00|1965.5|1965|1966|1965.5|1966.5|1965.5|1965.5|1965|918
1753700100000|2025-07-28 10:55:00|1967|1966|1965|1964.5|1967|1966.5|1965|1964.5|1290
1753700400000|2025-07-28 11:00:00|1965.5|1964|1966|1965|1966|1965.5|1965.5|1964|522
1753700700000|2025-07-28 11:05:00|1965.5||1965.5||1966||1965.5||273
1753701000000|2025-07-28 11:10:00|1965|1964.5|1964.5|1964|1965|1965|1964.5|1964|663
1753701300000|2025-07-28 11:15:00|||||||||541
1753701600000|2025-07-28 11:20:00|1963.5|1963|1964.5|1963.5|1964.5|1964|1963.5|1963|3284
1753701900000|2025-07-28 11:25:00|1965|1964.5|1965|1964.5|1965|1964.5|1965|1964.5|603
1753702200000|2025-07-28 11:30:00|1965.5|1965|1965.5|1965|1965.5|1965|1965.5|1965|35
1753702500000|2025-07-28 11:35:00|1965|1964.5|1965.5|1965|1966|1965.5|1965|1964.5|1788
1753702800000|2025-07-28 11:40:00|1966|1965.5|1966.5|1966|1966.5|1966|1965.5|1965|3757
1753703100000|2025-07-28 11:45:00|1966|1965.5|1966.5|1966|1966.5|1966|1965.5|1964.5|940
1753703400000|2025-07-28 11:50:00|1966|1965.5|1966|1965.5|1966.5|1965.5|1966|1965.5|587
1753703700000|2025-07-28 11:55:00|1966.5|1966|1965.5|1965|1966.5|1966|1965|1964.5|1413
1753704000000|2025-07-28 12:00:00|1966|1965.5|1965|1964.5|1966|1965.5|1965|1964.5|2067
1753704300000|2025-07-28 12:05:00|1964.5|1964|1965|1964.5|1965|1964.5|1964.5|1964|3549
1753704600000|2025-07-28 12:10:00|1964.5|1964|1963.5|1963|1965|1964|1963.5|1963|797
1753704900000|2025-07-28 12:15:00|1964|1963.5|1962|1961.5|1964.5|1964|1962|1961.5|2348
1753705200000|2025-07-28 12:20:00|1962.5|1962|1962.5|1962|1962.5|1962|1962|1961.5|1206
1753705500000|2025-07-28 12:25:00|1962|1961.5|1961.5|1961|1962|1961.5|1961.5|1961|1334
1753705800000|2025-07-28 12:30:00|1961|1960.5|1962|1961.5|1962.5|1962|1961|1960.5|4619
1753706100000|2025-07-28 12:35:00|1961.5|1961|1961|1960.5|1961.5|1961|1961|1960.5|1282
1753706400000|2025-07-28 12:40:00|1961.5|1961|1962|1961.5|1962|1961.5|1961|1960.5|1675
1753706700000|2025-07-28 12:45:00|1961.5|1961|1961.5|1961|1962|1961.5|1961.5|1961|782
1753707000000|2025-07-28 12:50:00|1961|1960.5|1961.5|1961|1961.5|1961|1960.5|1960|823
1753707300000|2025-07-28 12:55:00|1961|1960.5|1960|1959.5|1961|1960.5|1960|1959.5|719
1753707600000|2025-07-28 13:00:00|1960.5|1960|1961.5|1961|1961.5|1961|1960.5|1960|1148
1753707900000|2025-07-28 13:05:00|1962|1960.5|1962|1961.5|1962|1961.5|1961|1960.5|1834
1753708200000|2025-07-28 13:10:00|1962.5|1962|1964.5|1964|1965|1964.5|1962.5|1962|2901
1753708500000|2025-07-28 13:15:00|1964|1963.5|1963|1962.5|1964|1963.5|1963|1962.5|1765
1753708800000|2025-07-28 13:20:00|1962.5|1962|1962.5|1962|1963.5|1963|1962.5|1962|934
1753709100000|2025-07-28 13:25:00|1962|1961.5|1961.5|1961|1962|1961.5|1961|1960.5|1186
1753709400000|2025-07-28 13:30:00|1962|1961.5|1959.5|1959|1962|1961.5|1959|1958.5|5108
1753709700000|2025-07-28 13:35:00|1960|1959.5|1960.5|1960|1960.5|1960|1959|1958.5|3348
1753710000000|2025-07-28 13:40:00|1961|1960.5|1960|1959.5|1961|1960.5|1959.5|1959|4678
1753710300000|2025-07-28 13:45:00|1960.5|1959|1959|1958.5|1960.5|1959|1958.5|1958|1129
1753710600000|2025-07-28 13:50:00|1959.5|1959|1959|1958.5|1960|1959.5|1959|1958.5|2639
1753710900000|2025-07-28 13:55:00|1959.5|1959|1957|1956.5|1960|1959.5|1956.5|1956|2442
1753711200000|2025-07-28 14:00:00|1956.5|1956|1959|1958.5|1959|1958.5|1956|1955.5|2025
1753711500000|2025-07-28 14:05:00|1959.5|1959|1960.5|1959.5|1960.5|1960|1959|1958.5|1804
1753711800000|2025-07-28 14:10:00|1960|1958.5|1957.5|1957|1960|1959|1957.5|1957|1959
1753712100000|2025-07-28 14:15:00|1958|1957.5|1959|1958.5|1959|1958.5|1956.5|1956|2548
1753712400000|2025-07-28 14:20:00|1958.5|1958|1958.5|1958|1960.5|1960|1958.5|1958|2888
1753712700000|2025-07-28 14:25:00|1959|1958.5|1960|1959.5|1962|1961.5|1959|1958|3847
1753713000000|2025-07-28 14:30:00|1960.5|1960|1959|1958.5|1961|1960|1959|1958.5|2278
1753713300000|2025-07-28 14:35:00|1958.5|1958|1958|1957.5|1958.5|1958|1957.5|1957|2599
1753713600000|2025-07-28 14:40:00|1958.5|1958|1958.5|1958|1959|1958.5|1958|1957.5|1976
1753713900000|2025-07-28 14:45:00|1959|1958.5|1958.5|1958|1959|1958.5|1958.5|1958|861
1753714200000|2025-07-28 14:50:00|1959|1958.5|1959.5|1959|1959.5|1959|1958.5|1958|1586
1753714500000|2025-07-28 14:55:00|1959|1958.5|1959|1958.5|1959.5|1959|1959|1958.5|968
1753714800000|2025-07-28 15:00:00|1959.5|1959|1959.5|1959|1959.5|1959|1959|1958.5|1797
1753715100000|2025-07-28 15:05:00|1960|1959.5|1960|1959.5|1960|1959.5|1959.5|1959.5|2471
1753715400000|2025-07-28 15:10:00|1960.5|1960|1960|1959.5|1960.5|1960|1960|1959.5|1365
1753715700000|2025-07-28 15:15:00|||||||||1828
1753716000000|2025-07-28 15:20:00|1959.5|1959|1959.5|1959|1960|1959|1959.5|1959|3827
1753716300000|2025-07-28 15:25:00|1960|1959.5|1958.5|1958|1960|1959.5|1958|1957.5|5002
1753772400000|2025-07-29 07:00:00|1961.5|1960|1959|1958|1964|1963|1957|1956.5|4352
1753772700000|2025-07-29 07:05:00|1958|1957.5|1958.5|1958|1960.5|1960|1955.5|1955|5857
1753773000000|2025-07-29 07:10:00|1958|1957.5|1958|1957.5|1958.5|1957.5|1956|1955.5|1749
1753773300000|2025-07-29 07:15:00|1958.5|1958|1963|1962.5|1965|1964|1958.5|1958|4151
1753773600000|2025-07-29 07:20:00|1962.5|1962|1963|1962.5|1963.5|1963|1961.5|1961|1464
1753773900000|2025-07-29 07:25:00|1963.5|1963|1966|1965.5|1967|1966.5|1963.5|1963|3398
1753774200000|2025-07-29 07:30:00|1966.5|1965|1966|1965|1968|1967.5|1965|1964.5|2377
1753774500000|2025-07-29 07:35:00|1965.5|1964.5|1966.5|1966|1967|1966|1965|1964.5|505
1753774800000|2025-07-29 07:40:00|1967|1965.5|1965.5|1965|1967|1966.5|1965|1964.5|1449
1753775100000|2025-07-29 07:45:00|1965|1964.5|1967.5|1967|1967.5|1967|1965|1964.5|1094
1753775400000|2025-07-29 07:50:00|1968.5|1968|1968|1967.5|1969|1968.5|1967.5|1966.5|1438
1753775700000|2025-07-29 07:55:00|1967.5|1967|1967|1966|1968|1967.5|1966|1965.5|1941
1753776000000|2025-07-29 08:00:00|1966|1965.5|1967|1966.5|1967|1966.5|1965|1964.5|1251
1753776300000|2025-07-29 08:05:00|1966.5|1966|1969|1968.5|1969.5|1969|1966.5|1966|1346
1753776600000|2025-07-29 08:10:00|1968.5|1968|1967.5|1967|1968.5|1968|1967.5|1967|1395
1753776900000|2025-07-29 08:15:00|1968|1967.5|1968.5|1968|1970|1969.5|1968|1967.5|914
1753777200000|2025-07-29 08:20:00|1968|1967.5|1966.5|1966|1968|1967.5|1966|1965.5|1457
1753777500000|2025-07-29 08:25:00|1966|1965.5|1966|1965|1966.5|1966|1966|1965|948
1753777800000|2025-07-29 08:30:00|1965.5|1965.5|1966.5|1966|1966.5|1966|1965|1964.5|293
1753778100000|2025-07-29 08:35:00|1966|1965.5|1966|1965.5|1966.5|1966|1965|1964.5|904
1753778400000|2025-07-29 08:40:00|1966.5||1966||1966.5||1966||94
1753778700000|2025-07-29 08:45:00|1966.5|1966.5|1967.5|1966.5|1968|1967.5|1966|1966|1337
1753779000000|2025-07-29 08:50:00|1967|1966|1966.5|1966|1967.5|1967|1965.5|1965|880
1753779300000|2025-07-29 08:55:00|1966|1965.5|1966.5|1966|1967.5|1967|1966|1965.5|830
1753779600000|2025-07-29 09:00:00|1967|1966.5|1967|1966.5|1967|1966.5|1966.5|1966|1086
1753779900000|2025-07-29 09:05:00|1967.5|1967|1966.5|1966|1968.5|1967.5|1966.5|1966|1418
1753780200000|2025-07-29 09:10:00|1966|1965.5|1964|1963.5|1966|1965.5|1964|1963.5|1157
1753780500000|2025-07-29 09:15:00|1964.5|1964|1964.5|1963.5|1964.5|1964|1964|1963.5|948
1753780800000|2025-07-29 09:20:00|1965|1964|1965.5|1965|1965.5|1965|1965|1964|1135
1753781100000|2025-07-29 09:25:00|1965|1964.5|1967|1966.5|1967|1966.5|1965|1964.5|409
1753781400000|2025-07-29 09:30:00|1966.5|1966|1964.5|1963.5|1966.5|1966|1964|1963.5|1326
1753781700000|2025-07-29 09:35:00|1964|1963|1965|1964.5|1965|1964.5|1963.5|1963|657
1753782000000|2025-07-29 09:40:00|1964.5|1964|1965.5|1964.5|1966|1965.5|1964.5|1964|625
1753782300000|2025-07-29 09:45:00|1965||1965||1965||1965||110
1753782600000|2025-07-29 09:50:00|1965.5|1965|1966.5|1966|1966.5|1966|1965.5|1965|2084
1753782900000|2025-07-29 09:55:00|1967|1966.5|1966.5|1966|1967|1966.5|1966.5|1966|2458
1753783200000|2025-07-29 10:00:00|1967|1966.5|1967.5|1967|1967.5|1967|1966.5|1966|719
1753783500000|2025-07-29 10:05:00|1968|1967.5|1969.5|1969|1970|1969.5|1968|1967.5|727
1753783800000|2025-07-29 10:10:00|1970|1969.5|1968.5|1968|1970.5|1970|1968.5|1968|1874
1753784100000|2025-07-29 10:15:00|1969|1968.5|1968.5|1968|1969|1968.5|1968|1967.5|1188
1753784400000|2025-07-29 10:20:00|1968|1967.5|1968|1967.5|1968|1968|1967.5|1967|573
1753784700000|2025-07-29 10:25:00|1968.5|1968|1970|1969.5|1970|1969.5|1968.5|1968|1810
1753785000000|2025-07-29 10:30:00|1970.5|1970|1972|1971.5|1972|1971.5|1970.5|1970|2259
1753785300000|2025-07-29 10:35:00|1972.5|1972|1974|1973.5|1974|1973.5|1972.5|1972|3188
1753785600000|2025-07-29 10:40:00|1974.5|1974|1975|1974.5|1975|1974.5|1974.5|1974|1435
1753785900000|2025-07-29 10:45:00|1974.5|1974|1975.5|1975|1976|1975.5|1974|1973.5|2007
1753786200000|2025-07-29 10:50:00|1975|1974.5|1974.5|1974|1975.5|1975|1973|1972.5|1391
1753786500000|2025-07-29 10:55:00|1975|1974.5|1974.5|1974|1975|1974.5|1974|1973.5|853
1753786800000|2025-07-29 11:00:00|1974|1973.5|1975|1974.5|1975|1974.5|1973.5|1973|2050
1753787100000|2025-07-29 11:05:00|1975.5|1974|1975.5|1975|1976.5|1976|1975|1974|3651
1753787400000|2025-07-29 11:10:00|1976|1975.5|1975.5|1975|1976|1975.5|1975.5|1975|3022
1753787700000|2025-07-29 11:15:00|1976|1975.5|1974|1973.5|1976|1975.5|1973.5|1973|1377
1753788000000|2025-07-29 11:20:00|1974.5|1973|1974.5|1973.5|1974.5|1974|1974|1973|1049
1753788300000|2025-07-29 11:25:00|1974|1974|1973|1972.5|1974|1974|1973|1972.5|1815
1753788600000|2025-07-29 11:30:00|1972.5|1972|1971|1970.5|1972.5|1972|1971|1970.5|3065
1753788900000|2025-07-29 11:35:00|1970.5|1970|1969.5|1969|1971|1970|1969.5|1969|1688
1753789200000|2025-07-29 11:40:00|1969|1968.5|1970|1969.5|1970|1969.5|1967.5|1967|10397
1753789500000|2025-07-29 11:45:00|1969.5|1969|1969|1968.5|1969.5|1969|1968.5|1967.5|1262
1753789800000|2025-07-29 11:50:00||1968||1968.5||1968.5||1968|709
1753790100000|2025-07-29 11:55:00|1968.5|1968|1968|1967.5|1968.5|1968.5|1968|1967.5|958
1753790400000|2025-07-29 12:00:00|1968.5|1968|1968.5|1968|1969|1968.5|1968.5|1968|316
1753790700000|2025-07-29 12:05:00|1968|1967.5|1969.5|1969|1969.5|1969|1968|1967.5|2082
1753791000000|2025-07-29 12:10:00|1970|1969.5|1968.5|1968|1970|1969.5|1968.5|1968|1466
1753791300000|2025-07-29 12:15:00|1968|1967.5|1969|1968.5|1969.5|1968.5|1968|1967.5|646
1753791600000|2025-07-29 12:20:00|1968.5|1968|1968.5|1968|1968.5|1968|1968.5|1968|1175
1753791900000|2025-07-29 12:25:00|1967.5|1967|1966.5|1966|1968|1967.5|1966.5|1966|689
1753792200000|2025-07-29 12:30:00|1966|1965.5|1967|1966.5|1967|1966.5|1965.5|1965|927
1753792500000|2025-07-29 12:35:00|1967.5|1967|1968.5|1968|1968.5|1968|1967|1966.5|767
1753792800000|2025-07-29 12:40:00||1967.5||1968||1968||1967.5|86
1753793100000|2025-07-29 12:45:00|1968|1967.5|1965.5|1965|1968|1967.5|1965.5|1965|596
1753793400000|2025-07-29 12:50:00|1966|1965.5|1967.5|1967|1968.5|1968|1966|1965.5|1596
1753793700000|2025-07-29 12:55:00|1967|1966.5|1966|1965.5|1967|1966.5|1966|1965|890
1753794000000|2025-07-29 13:00:00|1966.5|1966|1965.5|1965|1966.5|1966|1965|1964.5|1739
1753794300000|2025-07-29 13:05:00|1965|1964.5|1963.5|1963|1965.5|1965|1963.5|1963|1373
1753794600000|2025-07-29 13:10:00|1964|1963.5|1963.5|1963|1964.5|1964|1963|1962.5|1637
1753794900000|2025-07-29 13:15:00|1963|1962.5|1963.5|1963|1964|1963.5|1963|1962.5|562
1753795200000|2025-07-29 13:20:00|1963|1962.5|1964.5|1964|1964.5|1964|1963|1962.5|1258
1753795500000|2025-07-29 13:25:00|1965|1963.5|1965|1964.5|1966.5|1966|1965|1963.5|906
1753795800000|2025-07-29 13:30:00|1964.5|1964|1965|1964|1966|1965.5|1963.5|1963|2446
1753796100000|2025-07-29 13:35:00|1964.5|1964.5|1965.5|1965|1966|1965|1964.5|1964|1986
1753796400000|2025-07-29 13:40:00|1966|1965.5|1966|1965|1966|1965.5|1965.5|1964.5|1480
1753796700000|2025-07-29 13:45:00|1965.5|1965.5|1967|1966.5|1967|1966.5|1965|1964.5|1886
1753797000000|2025-07-29 13:50:00|1966.5|1966|1965.5|1965|1967.5|1967|1965|1964.5|2593
1753797300000|2025-07-29 13:55:00|1966|1965.5|1964|1963.5|1966|1965.5|1964|1963.5|2312
1753797600000|2025-07-29 14:00:00|1963.5|1963|1963|1962.5|1963.5|1963|1961.5|1961|1625
1753797900000|2025-07-29 14:05:00|1962.5|1962|1962.5|1962|1963.5|1963|1962|1961.5|1104
1753798200000|2025-07-29 14:10:00|1962|1961.5|1962|1961.5|1962.5|1962|1962|1961.5|1501
1753798500000|2025-07-29 14:15:00|1962.5|1962|1963|1962.5|1964|1963.5|1961.5|1961|3142
1753798800000|2025-07-29 14:20:00|1962.5|1962|1963|1962.5|1963|1962.5|1962.5|1962|2494
1753799100000|2025-07-29 14:25:00|1962.5|1962|1963|1962.5|1963|1962.5|1962.5|1961.5|1419
1753799400000|2025-07-29 14:30:00|1962.5|1962|1963.5|1962.5|1963.5|1963|1962|1961.5|2221
1753799700000|2025-07-29 14:35:00|1963|1963|1963|1962.5|1963|1963|1962.5|1962|1912
1753800000000|2025-07-29 14:40:00|1962.5|1962|1962.5|1962|1963|1962.5|1961.5|1961|1727
1753800300000|2025-07-29 14:45:00|1963|1961.5|1961|1960.5|1963|1961.5|1961|1960.5|826
1753800600000|2025-07-29 14:50:00|1961.5|1961|1962.5|1961.5|1962.5|1961.5|1961.5|1960.5|1889
1753800900000|2025-07-29 14:55:00|1962|1962|1961.5|1961|1962.5|1962|1961|1960.5|947
1753801200000|2025-07-29 15:00:00|1961|1960.5|1960|1959.5|1961|1960.5|1959.5|1959|1642
1753801500000|2025-07-29 15:05:00|1960.5|1960|1961|1960.5|1961|1960.5|1960|1960|1805
1753801800000|2025-07-29 15:10:00|1961.5|1961|1963.5|1963|1963.5|1963|1961.5|1961|1837
1753802100000|2025-07-29 15:15:00|1963|1962.5|1962.5|1962|1963.5|1963|1962.5|1962|4966
1753802400000|2025-07-29 15:20:00|1962|1961.5|1962|1961.5|1962.5|1962|1961.5|1961|2719
1753802700000|2025-07-29 15:25:00|1962.5|1961|1962.5|1961.5|1962.5|1962|1962|1961|4469
1753858800000|2025-07-30 07:00:00|1959.5|1958|1956.5|1955.5|1959.5|1958|1956|1955|8781
1753859100000|2025-07-30 07:05:00|1955.5|1955|1953.5|1952.5|1956.5|1955.5|1952|1951|4511
1753859400000|2025-07-30 07:10:00|1954.5|1953|1957|1956|1958|1957.5|1953.5|1952.5|2242
1753859700000|2025-07-30 07:15:00|1956.5|1955.5|1957.5|1957|1959.5|1958.5|1956|1955|1790
1753860000000|2025-07-30 07:20:00|1958|1956.5|1958|1957.5|1958.5|1957.5|1955.5|1954.5|2516
1753860300000|2025-07-30 07:25:00|1959|1958|1958.5|1957.5|1960|1959.5|1958|1957.5|2408
1753860600000|2025-07-30 07:30:00|1959|1958|1957.5|1956.5|1959|1958|1957|1956.5|2786
1753860900000|2025-07-30 07:35:00|1958|1957|1956.5|1956|1960|1959|1955.5|1955|21301
1753861200000|2025-07-30 07:40:00|1957|1956.5|1957|1956|1959|1958.5|1956.5|1956|28204
1753861500000|2025-07-30 07:45:00|1956.5|1956.5|1957|1956|1957|1956.5|1954|1953.5|5050
1753861800000|2025-07-30 07:50:00|1956.5|1955.5|1954.5|1954|1956.5|1955.5|1954|1953|3744
1753862100000|2025-07-30 07:55:00|1954|1953|1955|1954|1957|1956.5|1952|1951.5|6545
1753862400000|2025-07-30 08:00:00|1954.5|1955|1954.5|1954|1957|1956|1954.5|1954|18279
1753862700000|2025-07-30 08:05:00|1955|1954.5|1955|1954.5|1957|1956.5|1954.5|1954|34369
1753863000000|2025-07-30 08:10:00|1955.5|1955|1957.5|1957|1958|1957.5|1954.5|1954|8501
1753863300000|2025-07-30 08:15:00|1957|1956.5|1958|1957.5|1959.5|1959|1957|1956.5|8212
1753863600000|2025-07-30 08:20:00|1958.5|1959|1960.5|1959.5|1963|1962|1958.5|1959|11068
1753863900000|2025-07-30 08:25:00|1960|1960|1962|1961|1962|1961|1960|1959.5|3782
1753864200000|2025-07-30 08:30:00|1961.5|1960.5|1961|1960|1961.5|1960.5|1960|1959.5|2588
1753864500000|2025-07-30 08:35:00|1960.5|1960.5|1960.5|1960|1961.5|1961|1960|1959.5|9074
1753864800000|2025-07-30 08:40:00|1960|1959.5|1960|1959|1961|1960|1959.5|1959|3572
1753865100000|2025-07-30 08:45:00|1960.5|1959.5|1959|1958|1960.5|1959.5|1959|1958|2126
1753865400000|2025-07-30 08:50:00|1958.5|1958.5|1959.5|1959|1961|1960.5|1957.5|1957|3707
1753865700000|2025-07-30 08:55:00|1960|1959.5|1961|1960|1961|1960|1959.5|1959.5|396
1753866000000|2025-07-30 09:00:00|1960.5|1961|1962.5|1961.5|1962.5|1962|1960.5|1961|2048
1753866300000|2025-07-30 09:05:00|1963|1962|1963.5|1962.5|1964|1963|1963|1962|2716
1753866600000|2025-07-30 09:10:00|1963|1963|1962.5|1962|1963.5|1963|1962.5|1962|2879
1753866900000|2025-07-30 09:15:00|1962|1961.5|1960.5|1960|1962|1961.5|1960.5|1960|1880
1753867200000|2025-07-30 09:20:00|1960|1959.5|1959.5|1959|1960.5|1959.5|1959.5|1959|1135
1753867500000|2025-07-30 09:25:00|1960|1959.5|1961|1960.5|1961.5|1961|1960|1959.5|1701
1753867800000|2025-07-30 09:30:00|1961.5|1960|1960.5|1960|1961.5|1960|1960.5|1960|1259
1753868100000|2025-07-30 09:35:00|1960|1959.5|1959.5|1958.5|1960|1959.5|1959|1958.5|881
1753868400000|2025-07-30 09:40:00|1960|1959|1959.5|1959|1961|1960.5|1959.5|1958.5|980
1753868700000|2025-07-30 09:45:00|1960|1959.5|1959.5|1959|1960.5|1959.5|1959.5|1959|673
1753869000000|2025-07-30 09:50:00|1959|1958.5|1960.5|1960|1960.5|1960|1959|1958.5|1423
1753869300000|2025-07-30 09:55:00|1960|1959.5|1959.5|1959|1961|1960.5|1959.5|1959|2490
1753869600000|2025-07-30 10:00:00|1959|1958.5|1958|1957.5|1959.5|1959|1958|1957.5|5178
1753869900000|2025-07-30 10:05:00|1958.5|1958|1959.5|1959|1960|1959|1958|1958|2421
1753870200000|2025-07-30 10:10:00|1959|1958.5|1957.5|1957|1959|1958.5|1957.5|1957|1310
1753870500000|2025-07-30 10:15:00|1958|1957.5|1960|1959|1960|1959.5|1958|1957.5|1789
1753870800000|2025-07-30 10:20:00|1959.5|1959.5|1961|1960.5|1961|1960.5|1959.5|1959.5|1976
1753871100000|2025-07-30 10:25:00|1960.5|1960|1960|1959.5|1961|1960|1959.5|1959|1383
1753871400000|2025-07-30 10:30:00|1959.5|1959|1959|1958.5|1960|1959|1959|1958.5|2769
1753871700000|2025-07-30 10:35:00|1959.5|1959|1959.5|1958.5|1959.5|1959|1958.5|1958|2434
1753872000000|2025-07-30 10:40:00|1959|1958|1958|1957.5|1959|1958.5|1958|1957.5|1215
1753872300000|2025-07-30 10:45:00|1958.5|1958|1958|1957.5|1958.5|1958|1957.5|1956.5|1283
1753872600000|2025-07-30 10:50:00|1957.5|1957|1956.5|1956|1957.5|1957|1956|1955.5|3320
1753872900000|2025-07-30 10:55:00|1957|1956.5|1958.5|1957.5|1958.5|1958|1957|1956.5|2455
1753873200000|2025-07-30 11:00:00|1958|1957|1958|1957.5|1959|1958.5|1957.5|1957|1631
1753873500000|2025-07-30 11:05:00|1958.5|1958|1958.5|1958|1959|1958.5|1958|1957.5|2097
1753873800000|2025-07-30 11:10:00|1958|1957.5|1958.5|1957.5|1959|1958.5|1958|1957.5|2602
1753874100000|2025-07-30 11:15:00|1958|1957|1958.5|1958|1958.5|1958|1957.5|1957|810
1753874400000|2025-07-30 11:20:00|1958|1957.5|1959|1958.5|1959|1958.5|1958|1957.5|1273
1753874700000|2025-07-30 11:25:00|1958.5|1958|1960|1959.5|1960|1959.5|1958.5|1958|996
1753875000000|2025-07-30 11:30:00|1959.5|1959|1959|1958.5|1960|1959.5|1959|1958.5|1499
1753875300000|2025-07-30 11:35:00|1959.5|1959|1959|1958.5|1959.5|1959|1958.5|1958|466
1753875600000|2025-07-30 11:40:00|1959.5|1959|1960.5|1960|1960.5|1960|1959.5|1959|2232
1753875900000|2025-07-30 11:45:00|1961|1960.5|1963|1962|1963|1962|1961|1960.5|2132
1753876200000|2025-07-30 11:50:00|1962.5|1962.5|1963|1962.5|1963|1962.5|1962.5|1962|1784
1753876500000|2025-07-30 11:55:00|1963.5|1963|1963.5|1963|1963.5|1963|1963|1962.5|2820
1753876800000|2025-07-30 12:00:00|1963|1962.5|1963.5|1963|1963.5|1963|1962.5|1962|3383
1753877100000|2025-07-30 12:05:00|1963|1962.5|1962|1961.5|1964|1963.5|1962|1961.5|2197
1753877400000|2025-07-30 12:10:00|1961.5|1961|1962.5|1962|1962.5|1962|1961.5|1961|1606
1753877700000|2025-07-30 12:15:00|1963|1962.5|1961|1960.5|1963|1962.5|1960.5|1960|3434
1753878000000|2025-07-30 12:20:00|1960.5|1960|1961|1960.5|1961.5|1961|1960.5|1960|1732
1753878300000|2025-07-30 12:25:00|1961.5|1961|1961|1960.5|1962|1961.5|1961|1960.5|717
1753878600000|2025-07-30 12:30:00|1961.5|1961|1960.5|1959.5|1961.5|1961|1960|1959.5|2227
1753878900000|2025-07-30 12:35:00|1960|1960|1961|1960.5|1961|1960.5|1960|1959.5|315
1753879200000|2025-07-30 12:40:00|1960.5|1960|1960|1959.5|1961|1960.5|1960|1959.5|1421
1753879500000|2025-07-30 12:45:00|1959.5|1959|1958|1957.5|1959.5|1959|1958|1957.5|1170
1753879800000|2025-07-30 12:50:00|1957.5|1957|1954.5|1954|1958|1957.5|1954.5|1954|3557
1753880100000|2025-07-30 12:55:00|1955|1954.5|1955.5|1954.5|1955.5|1955|1954.5|1954|1156
1753880400000|2025-07-30 13:00:00|1956|1955|1955.5|1955|1956|1955.5|1955|1954.5|452
1753880700000|2025-07-30 13:05:00|1956|1955.5|1957.5|1957|1957.5|1957|1956|1955|1647
1753881000000|2025-07-30 13:10:00|1958.5|1958|1958|1957.5|1959|1958.5|1958|1957.5|1685
1753881300000|2025-07-30 13:15:00|1957.5|1957|1958.5|1958|1959|1958|1957.5|1957|920
1753881600000|2025-07-30 13:20:00|1959|1958.5|1959|1958.5|1959|1958.5|1958.5|1958|337
1753881900000|2025-07-30 13:25:00|1959.5|1959|1960|1959|1960|1959.5|1958.5|1958|1919
1753882200000|2025-07-30 13:30:00|1960.5|1959.5|1961.5|1961|1963|1962|1960.5|1959.5|8243
1753882500000|2025-07-30 13:35:00|1961|1960.5|1962.5|1962|1962.5|1962|1961|1960.5|2202
1753882800000|2025-07-30 13:40:00|1963|1962.5|1961.5|1961|1963.5|1963|1961.5|1960.5|1005
1753883100000|2025-07-30 13:45:00|1962|1961.5|1965|1964|1965|1964|1962|1961|3961
1753883400000|2025-07-30 13:50:00|1964.5|1964.5|1965.5|1965|1966|1965.5|1964|1963.5|5571
1753883700000|2025-07-30 13:55:00|1966|1965.5|1966.5|1966|1967|1966.5|1966|1965.5|2404
1753884000000|2025-07-30 14:00:00|1967|1965.5|1967|1966.5|1967.5|1967|1966|1965|1502
1753884300000|2025-07-30 14:05:00|1966|1965.5|1964.5|1964|1967|1966.5|1963|1962.5|3540
1753884600000|2025-07-30 14:10:00|1965|1964.5|1964.5|1964|1966.5|1966|1964.5|1964|3551
1753884900000|2025-07-30 14:15:00|1964|1963.5|1962.5|1962|1965|1964.5|1962.5|1962|3953
1753885200000|2025-07-30 14:20:00|1963|1962.5|1963|1962.5|1963.5|1963|1963|1962|1871
1753885500000|2025-07-30 14:25:00|1962.5|1962|1962|1961.5|1962.5|1962.5|1961.5|1961|2392
1753885800000|2025-07-30 14:30:00|1962.5|1962|1963|1962.5|1963|1962.5|1962|1961.5|1552
1753886100000|2025-07-30 14:35:00|1963.5|1963|1963.5|1963|1964|1963.5|1963|1962.5|3099
1753886400000|2025-07-30 14:40:00|1964|1962.5|1963|1962.5|1964|1963|1963|1962.5|2099
1753886700000|2025-07-30 14:45:00|1963.5|1963|1962|1961.5|1963.5|1963|1962|1961.5|658
1753887000000|2025-07-30 14:50:00|1961.5|1961|1964|1963.5|1964.5|1964|1961.5|1961|2126
1753887300000|2025-07-30 14:55:00|1964.5|1964|1963|1962.5|1964.5|1964|1963|1962.5|4023
1753887600000|2025-07-30 15:00:00|1963.5|1963|1963|1962.5|1963.5|1963|1963|1962.5|3139
1753887900000|2025-07-30 15:05:00|1963.5|1963|1962.5|1962|1963.5|1963|1962|1961.5|1496
1753888200000|2025-07-30 15:10:00|1963|1962.5|1964.5|1963.5|1964.5|1964|1963|1962|2199
1753888500000|2025-07-30 15:15:00|1964|1963|1963.5|1963|1964.5|1964|1963.5|1963|4436
1753888800000|2025-07-30 15:20:00|1964|1963.5|1964|1963.5|1964.5|1964|1964|1963.5|3319
1753889100000|2025-07-30 15:25:00|1963.5|1963|1963.5|1963|1964|1963.5|1963|1962.5|3327
1753945200000|2025-07-31 07:00:00|1973|1971.5|1961.5|1960|1973|1972|1958|1957|6723
1753945500000|2025-07-31 07:05:00|1960.5|1959.5|1959|1957.5|1965.5|1963.5|1958|1956.5|3195
1753945800000|2025-07-31 07:10:00|1958.5|1958|1960.5|1959|1961.5|1961|1958|1957.5|8442
1753946100000|2025-07-31 07:15:00|1960|1959.5|1956|1955.5|1961|1960|1955|1954|2989
1753946400000|2025-07-31 07:20:00|1956.5|1956|1959|1958|1959.5|1958.5|1956.5|1955.5|4184
1753946700000|2025-07-31 07:25:00|1959.5|1958.5|1960|1959.5|1961.5|1960.5|1958.5|1958|3114
1753947000000|2025-07-31 07:30:00|1959.5|1959|1959|1958.5|1960.5|1960|1958|1957.5|5844
1753947300000|2025-07-31 07:35:00|1959.5|1959|1963|1962.5|1963.5|1962.5|1959.5|1959|1853
1753947600000|2025-07-31 07:40:00|1962.5|1962|1963.5|1963|1965|1964|1962|1961.5|9049
1753947900000|2025-07-31 07:45:00|1963|1962.5|1962.5|1962|1963|1962.5|1961.5|1961|3604
1753948200000|2025-07-31 07:50:00|1963|1962.5|1959.5|1958.5|1963|1962.5|1959.5|1958.5|4202
1753948500000|2025-07-31 07:55:00|1960|1959|1959.5|1958.5|1960.5|1959.5|1957.5|1957|5521
1753948800000|2025-07-31 08:00:00|1961|1960|1963|1962|1964.5|1964|1961|1960|6411
1753949100000|2025-07-31 08:05:00|1962.5|1961.5|1965|1964|1965|1964.5|1961.5|1961|4949
1753949400000|2025-07-31 08:10:00|1964|1963.5|1961|1960.5|1964.5|1964|1960.5|1960|3625
1753949700000|2025-07-31 08:15:00|1960.5|1960|1963.5|1963|1963.5|1963|1958.5|1958|4802
1753950000000|2025-07-31 08:20:00|1963|1962.5|1966|1965|1966|1965|1962|1961.5|4939
1753950300000|2025-07-31 08:25:00|1965|1965.5|1966|1965|1968|1967.5|1965|1964.5|3802
1753950600000|2025-07-31 08:30:00|1965.5|1965.5|1967.5|1966.5|1968.5|1967.5|1963.5|1963|2901
1753950900000|2025-07-31 08:35:00|1967|1966|1963.5|1963|1967.5|1966.5|1962.5|1962|5986
1753951200000|2025-07-31 08:40:00|1963|1962.5|1963.5|1963|1965.5|1964.5|1962.5|1962|1923
1753951500000|2025-07-31 08:45:00|1964|1963.5|1963.5|1963|1968|1967|1963.5|1962.5|5171
1753951800000|2025-07-31 08:50:00|1964|1962.5|1964.5|1963.5|1964.5|1963.5|1963|1962.5|1634
1753952100000|2025-07-31 08:55:00|1964|1962.5|1960|1959|1964.5|1963|1960|1959|2187
1753952400000|2025-07-31 09:00:00|1960.5|1959.5|1963|1962|1963|1962|1959|1958.5|1677
1753952700000|2025-07-31 09:05:00|1962.5|1962.5|1964.5|1964|1965|1964|1962.5|1962|1475
1753953000000|2025-07-31 09:10:00|1965|1963.5|1963.5|1963|1965|1963.5|1963|1962.5|3868
1753953300000|2025-07-31 09:15:00|1963|1962.5|1962|1961.5|1964|1963|1961.5|1961|2950
1753953600000|2025-07-31 09:20:00|1961.5|1961|1962.5|1962|1962.5|1962|1961.5|1960.5|2237
1753953900000|2025-07-31 09:25:00|1963|1961.5|1961.5|1961|1963|1962.5|1961.5|1961|1513
1753954200000|2025-07-31 09:30:00|1962|1961.5|1962.5|1962|1963.5|1962.5|1962|1961.5|1044
1753954500000|2025-07-31 09:35:00|1962|1961.5|1962|1961.5|1963|1962.5|1960.5|1960|1874
1753954800000|2025-07-31 09:40:00|1962.5|1962|1964|1963.5|1964|1963.5|1962|1962|3033
1753955100000|2025-07-31 09:45:00|1965|1964|1964.5|1964|1965|1964.5|1964|1963.5|866
1753955400000|2025-07-31 09:50:00|1965|1964.5|1964.5|1964|1965.5|1964.5|1964|1963.5|381
1753955700000|2025-07-31 09:55:00|1965|1964.5|1965|1964|1965|1964.5|1963|1962|3894
1753956000000|2025-07-31 10:00:00|1964.5|1964.5|1966.5|1966|1967|1966.5|1964.5|1964.5|2055
1753956300000|2025-07-31 10:05:00|1966|1965.5|1967|1966.5|1967|1966.5|1965|1964|2008
1753956600000|2025-07-31 10:10:00|1967.5|1967|1968|1967.5|1969|1968|1967|1966.5|1840
1753956900000|2025-07-31 10:15:00|1968.5|1967|1967|1966|1968.5|1967.5|1966.5|1966|1623
1753957200000|2025-07-31 10:20:00|1967.5|1966.5|1968|1967.5|1969|1968.5|1967|1966.5|1819
1753957500000|2025-07-31 10:25:00|1967.5|1967|1968.5|1968|1969|1968|1966.5|1966|1242
1753957800000|2025-07-31 10:30:00|1969|1968.5|1970|1969.5|1970|1969.5|1968.5|1968|1451
1753958100000|2025-07-31 10:35:00|1969|1968.5|1969|1968|1970.5|1969.5|1968.5|1968|3747
1753958400000|2025-07-31 10:40:00|1969.5|1968.5|1972.5|1971.5|1972.5|1971.5|1969|1968|1001
1753958700000|2025-07-31 10:45:00|1972|1971|1968|1967.5|1972|1971.5|1968|1967.5|1390
1753959000000|2025-07-31 10:50:00|1968.5|1968|1968|1967.5|1969|1968.5|1968|1967.5|519
1753959300000|2025-07-31 10:55:00|1968.5|1968|1969.5|1969|1969.5|1969|1968|1968|1583
1753959600000|2025-07-31 11:00:00|1969|1968|1969|1968.5|1970|1969|1968.5|1968|2193
1753959900000|2025-07-31 11:05:00|1969.5|1969|1970|1969|1970|1969|1968|1967.5|461
1753960200000|2025-07-31 11:10:00|1971|1969.5|1972.5|1971.5|1972.5|1972|1970.5|1969.5|967
1753960500000|2025-07-31 11:15:00|1972|1971|1971.5|1970.5|1972.5|1971.5|1971|1970.5|751
1753960800000|2025-07-31 11:20:00|1972|1971|1971.5|1970.5|1972.5|1972|1971|1970.5|1805
1753961100000|2025-07-31 11:25:00|1971|1971|1972|1971.5|1972|1971.5|1970|1969.5|734
1753961400000|2025-07-31 11:30:00|1972.5|1970.5|1971|1970.5|1972.5|1970.5|1970.5|1970|917
1753961700000|2025-07-31 11:35:00|1971.5|1971|1972|1971.5|1972|1971.5|1971|1970.5|301
1753962000000|2025-07-31 11:40:00|1971.5|1971|1970|1969|1971.5|1971|1969.5|1969|1353
1753962300000|2025-07-31 11:45:00|1969.5|1969.5|1970.5|1970|1971|1970.5|1969|1968.5|709
1753962600000|2025-07-31 11:50:00|1971|1970.5|1970|1969|1972|1971.5|1968|1967|6677
1753962900000|2025-07-31 11:55:00|1969.5|1968.5|1969.5|1968.5|1970|1969.5|1969|1968.5|2310
1753963200000|2025-07-31 12:00:00|1970|1969|1969.5|1969|1970.5|1970|1969.5|1969|7401
1753963500000|2025-07-31 12:05:00|1969|1968.5|1968.5|1967.5|1970|1969.5|1968|1967.5|2443
1753963800000|2025-07-31 12:10:00|1969|1968|1970.5|1970|1972|1971|1969|1967.5|1833
1753964100000|2025-07-31 12:15:00|1971|1970.5|1971.5|1971|1972|1971.5|1971|1970.5|1688
1753964400000|2025-07-31 12:20:00|1972|1971.5|1971.5|1971|1972.5|1971.5|1971.5|1971|1665
1753964700000|2025-07-31 12:25:00|1970.5|1970|1972|1971|1972.5|1971.5|1970.5|1970|1834
1753965000000|2025-07-31 12:30:00|1971.5|1970|1971.5|1970.5|1972.5|1971.5|1971|1970|1663
1753965300000|2025-07-31 12:35:00|1971|1970|1970.5|1969.5|1971.5|1970|1970|1969.5|1757
1753965600000|2025-07-31 12:40:00|1971.5|1970|1969.5|1969|1972|1971.5|1969.5|1969|2615
1753965900000|2025-07-31 12:45:00|1969|1968.5|1970.5|1969.5|1970.5|1969.5|1969|1968.5|1924
1753966200000|2025-07-31 12:50:00|1970|1969|1968.5|1968|1970|1969|1968.5|1968|1101
1753966500000|2025-07-31 12:55:00|1968|1967.5|1967|1966|1968|1967.5|1966.5|1966|855
1753966800000|2025-07-31 13:00:00|1966.5|1966.5|1966.5|1966|1968|1967|1966|1965.5|1447
1753967100000|2025-07-31 13:05:00|1967.5|1966.5|1968|1967|1968|1967|1966.5|1965.5|2493
1753967400000|2025-07-31 13:10:00|1968.5|1968|1968|1967.5|1969|1968.5|1967.5|1967|3442
1753967700000|2025-07-31 13:15:00|1968.5|1967|1967|1966|1968.5|1967|1966.5|1966|1143
1753968000000|2025-07-31 13:20:00|1966.5|1966.5|1964|1963|1967|1966.5|1963|1962.5|2499
1753968300000|2025-07-31 13:25:00|1963.5|1962|1964.5|1963.5|1964.5|1964|1962.5|1962|929
1753968600000|2025-07-31 13:30:00|1964|1963|1969|1968.5|1970.5|1970|1963.5|1962.5|9810
1753968900000|2025-07-31 13:35:00|1969.5|1968|1968|1967.5|1970.5|1969.5|1968|1967.5|4895
1753969200000|2025-07-31 13:40:00|1967.5|1967|1967|1966.5|1967.5|1967|1967|1966.5|2428
1753969500000|2025-07-31 13:45:00|1966.5|1966|1963.5|1963|1967|1966.5|1963.5|1963|8681
1753969800000|2025-07-31 13:50:00|1964|1962.5|1963|1962.5|1964|1963|1962|1961.5|3231
1753970100000|2025-07-31 13:55:00|1964|1963.5|1962.5|1962|1964|1963.5|1962.5|1962|3284
1753970400000|2025-07-31 14:00:00|1963|1962.5|1962.5|1962|1963.5|1963|1962|1961.5|5362
1753970700000|2025-07-31 14:05:00|1963|1962.5|1962|1961.5|1963|1962.5|1962|1961.5|3483
1753971000000|2025-07-31 14:10:00|1961.5|1961|1961.5|1961|1962.5|1962|1961.5|1961|3422
1753971300000|2025-07-31 14:15:00|1961|1960.5|1963|1962|1963|1962.5|1960.5|1960|2925
1753971600000|2025-07-31 14:20:00|1962.5|1963|1963|1962.5|1964.5|1964|1962.5|1962|4737
1753971900000|2025-07-31 14:25:00|1962.5|1962|1964|1963.5|1964.5|1964|1962.5|1961.5|1882
1753972200000|2025-07-31 14:30:00|1964.5|1964|1965|1964.5|1965.5|1964.5|1963.5|1963|4363
1753972500000|2025-07-31 14:35:00|1965.5|1964|1966.5|1965.5|1966.5|1966|1964.5|1964|8964
1753972800000|2025-07-31 14:40:00|1967|1966|1966|1965.5|1967|1966.5|1965.5|1965|4777
1753973100000|2025-07-31 14:45:00|1965.5|1965|1963|1962.5|1966|1965.5|1963|1962.5|4320
1753973400000|2025-07-31 14:50:00|1962.5|1962|1962.5|1962|1963|1962.5|1961|1960|1783
1753973700000|2025-07-31 14:55:00|1963|1962.5|1962|1961.5|1963|1962.5|1962|1961.5|3486
1753974000000|2025-07-31 15:00:00|1962.5|1962.5|1962|1961.5|1963|1962.5|1962|1961.5|5194
1753974300000|2025-07-31 15:05:00|1962.5|1962|1965|1964|1965|1964.5|1962|1961.5|11562
1753974600000|2025-07-31 15:10:00|1964.5|1963.5|1964.5|1964|1965.5|1965|1963|1962.5|4822
1753974900000|2025-07-31 15:15:00|1964|1963.5|1964|1963.5|1964.5|1964|1964|1963.5|6523
1753975200000|2025-07-31 15:20:00|1963.5|1963|1963.5|1963|1963.5|1963|1963.5|1963|1057
1753975500000|2025-07-31 15:25:00|1963|1962.5|1964|1963|1964|1963.5|1962.5|1962|11128
1754031600000|2025-08-01 07:00:00|1898.5|1827|1879|1876.5|1913|1910.5|1872|1827|21383
1754031900000|2025-08-01 07:05:00|1878|1875|1860|1858.5|1878|1875|1850.5|1849|51128
1754032200000|2025-08-01 07:10:00|1857|1855.5|1893|1891.5|1893.5|1892|1856.5|1855|23415
1754032500000|2025-08-01 07:15:00|1892.5|1891|1877|1875.5|1896|1893.5|1874.5|1873|9134
1754032800000|2025-08-01 07:20:00|1878.5|1876.5|1887|1885.5|1888.5|1887|1876.5|1875|9320
1754033100000|2025-08-01 07:25:00|1886.5|1885|1885|1883.5|1891.5|1890|1883|1882|12945
1754033400000|2025-08-01 07:30:00|1884|1883|1890|1888.5|1894|1893|1881|1879.5|19183
1754033700000|2025-08-01 07:35:00|1889.5|1887|1882.5|1881|1891|1890|1881.5|1880.5|8088
1754034000000|2025-08-01 07:40:00|1884|1882.5|1889|1887.5|1889|1887.5|1884|1882.5|5462
1754034300000|2025-08-01 07:45:00|1888.5|1887|1884|1882.5|1888.5|1887|1882|1881|8188
1754034600000|2025-08-01 07:50:00|1885.5|1884|1881.5|1880.5|1885.5|1884|1881.5|1880.5|6841
1754034900000|2025-08-01 07:55:00|1881|1881|1891|1889.5|1891.5|1890|1881|1880.5|6535
1754035200000|2025-08-01 08:00:00|1891.5|1890|1897.5|1896.5|1899.5|1898.5|1890.5|1890|6751
1754035500000|2025-08-01 08:05:00|1896.5|1895.5|1895.5|1894.5|1898.5|1897.5|1894|1893.5|5783
1754035800000|2025-08-01 08:10:00|1896.5|1896|1896|1895|1899|1898|1893.5|1893|9146
1754036100000|2025-08-01 08:15:00|1896.5|1896|1902.5|1901.5|1905|1904.5|1896.5|1896|8799
1754036400000|2025-08-01 08:20:00|1902|1901|1900.5|1900|1904.5|1903.5|1897.5|1897|9771
1754036700000|2025-08-01 08:25:00|1901|1899.5|1901.5|1900|1903.5|1902.5|1900|1899|4544
1754037000000|2025-08-01 08:30:00|1901|1900.5|1902.5|1901.5|1904|1903|1898|1897.5|6665
1754037300000|2025-08-01 08:35:00|1902|1902|1893|1892|1905|1904|1892|1891|9706
1754037600000|2025-08-01 08:40:00|1893.5|1893|1902|1901|1904.5|1903.5|1893.5|1892.5|5964
1754037900000|2025-08-01 08:45:00|1901.5|1900.5|1910|1909|1910|1909|1901|1900.5|4680
1754038200000|2025-08-01 08:50:00|1909.5|1908.5|1912|1911.5|1916|1915|1908.5|1908|5718
1754038500000|2025-08-01 08:55:00|1911|1910.5|1911.5|1910.5|1911.5|1910.5|1909|1908|2803
1754038800000|2025-08-01 09:00:00|1912|1911|1919.5|1918.5|1919.5|1918.5|1912|1911|3020
1754039100000|2025-08-01 09:05:00|1920|1919|1916|1915.5|1920.5|1920|1915|1914|7614
1754039400000|2025-08-01 09:10:00|1917|1916|1916|1915.5|1919.5|1918.5|1915.5|1915|6699
1754039700000|2025-08-01 09:15:00|1913.5|1915|1917|1916|1918|1917|1910|1909|7517
1754040000000|2025-08-01 09:20:00|1917.5|1917|1916|1915|1918|1917|1915.5|1915|12538
1754040300000|2025-08-01 09:25:00|1916.5|1916|1917.5|1916.5|1918|1917|1913|1912.5|4186
1754040600000|2025-08-01 09:30:00|1918|1917|1919|1918|1922|1921|1917|1916|7129
1754040900000|2025-08-01 09:35:00|1919.5|1918.5|1921|1920|1921|1920|1917.5|1917|1340
1754041200000|2025-08-01 09:40:00|1919.5|1919|1920.5|1919.5|1921|1920.5|1918|1917.5|2991
1754041500000|2025-08-01 09:45:00|1918.5|1917.5|1915.5|1914.5|1918.5|1917.5|1914|1913|2067
1754041800000|2025-08-01 09:50:00|1915|1915|1913|1912|1916|1915|1912|1911.5|4633
1754042100000|2025-08-01 09:55:00|1912.5|1912.5|1917|1916|1917|1916|1912.5|1912.5|2262
1754042400000|2025-08-01 10:00:00|1916.5|1915.5|1914.5|1914|1916.5|1916|1914.5|1914|2630
1754042700000|2025-08-01 10:05:00|1914|1913.5|1911.5|1910.5|1914|1913.5|1909.5|1909|2034
1754043000000|2025-08-01 10:10:00|1913|1912|1914|1913|1916|1915.5|1912.5|1912|4356
1754043300000|2025-08-01 10:15:00|1914.5|1913.5|1914.5|1913.5|1917.5|1916.5|1914|1913.5|2518
1754043600000|2025-08-01 10:20:00|1914|1913|1914.5|1914|1916.5|1916|1912.5|1912|3306
1754043900000|2025-08-01 10:25:00|1915|1914.5|1915.5|1914.5|1916|1915|1912.5|1912|2543
1754044200000|2025-08-01 10:30:00|1916|1915|1918|1917.5|1920|1919.5|1916|1915|2727
1754044500000|2025-08-01 10:35:00|1917.5|1917|1916.5|1916|1917.5|1917|1916.5|1916|1319
1754044800000|2025-08-01 10:40:00|1917.5|1915.5|1917|1916|1918|1917.5|1915|1914.5|4042
1754045100000|2025-08-01 10:45:00|1916.5|1915.5|1913|1912.5|1916.5|1916|1913|1912.5|1857
1754045400000|2025-08-01 10:50:00|1914|1912|1917|1916.5|1917|1916.5|1914|1912|3912
1754045700000|2025-08-01 10:55:00|1917.5|1917|1918.5|1918|1918.5|1918|1917|1916.5|5013
1754046000000|2025-08-01 11:00:00|1919|1918.5|1919.5|1919|1920|1919.5|1918|1917.5|2762
1754046300000|2025-08-01 11:05:00|1919|1918.5|1919|1918.5|1919|1918.5|1916|1915.5|5149
1754046600000|2025-08-01 11:10:00|1919.5|1919|1918.5|1918|1920|1919|1917.5|1917|2051
1754046900000|2025-08-01 11:15:00|1919|1918.5|1920|1919|1920|1919.5|1919|1918.5|3772
1754047200000|2025-08-01 11:20:00|1919.5|1918.5|1919|1918.5|1920|1919.5|1918.5|1918|2714
1754047500000|2025-08-01 11:25:00|1919.5|1919|1924|1923.5|1924|1923.5|1919|1918.5|5680
1754047800000|2025-08-01 11:30:00|1923.5|1923|1920|1919|1924|1923.5|1918.5|1918|6065
1754048100000|2025-08-01 11:35:00|1919.5|1919.5|1921.5|1921|1922|1921|1919|1918.5|1726
1754048400000|2025-08-01 11:40:00|1920.5|1920|1918.5|1917.5|1921.5|1920.5|1918.5|1917.5|2581
1754048700000|2025-08-01 11:45:00|1918|1918|1916|1915|1918|1918|1915|1914.5|3485
1754049000000|2025-08-01 11:50:00|1915.5|1914.5|1915|1914|1916|1914.5|1915|1914|960
1754049300000|2025-08-01 11:55:00|1915.5|1914.5|1916.5|1915.5|1919|1918.5|1915.5|1914.5|2952
1754049600000|2025-08-01 12:00:00|1916|1915|1912.5|1912|1916.5|1915.5|1912.5|1912|1521
1754049900000|2025-08-01 12:05:00|1913|1912.5|1912.5|1912|1915|1914|1912|1911.5|3601
1754050200000|2025-08-01 12:10:00|1912|1911.5|1914|1913|1915|1914|1912|1911.5|2868
1754050500000|2025-08-01 12:15:00|1913.5|1913.5|1912|1911.5|1914|1913.5|1911.5|1911|1284
1754050800000|2025-08-01 12:20:00|1912.5|1911|1916.5|1915.5|1916.5|1915.5|1912|1911|4631
1754051100000|2025-08-01 12:25:00|1917|1916|1916|1915|1917.5|1917|1914.5|1913.5|1218
1754051400000|2025-08-01 12:30:00|1916.5|1914|1919|1918|1920.5|1919.5|1914.5|1913|5303
1754051700000|2025-08-01 12:35:00|1918.5|1917.5|1923|1922|1927|1926|1918|1917|16886
1754052000000|2025-08-01 12:40:00|1922.5|1921.5|1926|1925|1927|1926|1922|1921.5|9864
1754052300000|2025-08-01 12:45:00|1925.5|1924.5|1923.5|1922.5|1926.5|1925.5|1923.5|1922.5|3913
1754052600000|2025-08-01 12:50:00|1923|1923|1926|1925|1927|1926|1923|1923|3260
1754052900000|2025-08-01 12:55:00|1925.5|1924.5|1926|1925|1926|1925|1924.5|1924|2941
1754053200000|2025-08-01 13:00:00|1925.5|1924|1922.5|1921.5|1926|1924|1922.5|1921.5|4118
1754053500000|2025-08-01 13:05:00|1923|1922|1924|1923.5|1925|1924.5|1922.5|1921.5|3375
1754053800000|2025-08-01 13:10:00|1924.5|1924|1921.5|1920.5|1925|1924|1920.5|1920|4943
1754054100000|2025-08-01 13:15:00|1920.5|1920|1920.5|1920|1922|1921.5|1920.5|1920|2229
1754054400000|2025-08-01 13:20:00|1920|1919.5|1921.5|1921|1921.5|1921|1920|1919.5|2885
1754054700000|2025-08-01 13:25:00|1922|1921.5|1920|1919.5|1922|1921.5|1919|1918.5|4146
1754055000000|2025-08-01 13:30:00|1920.5|1919|1918.5|1918|1921.5|1921|1916.5|1915.5|6506
1754055300000|2025-08-01 13:35:00|1919|1918.5|1919|1918.5|1919.5|1919|1916.5|1916|4701
1754055600000|2025-08-01 13:40:00|1918.5|1918|1920|1919|1920.5|1919.5|1918.5|1918|3949
1754055900000|2025-08-01 13:45:00|1919.5|1919.5|1915|1914|1919.5|1919.5|1915|1914|3318
1754056200000|2025-08-01 13:50:00|1915.5|1914.5|1914.5|1913.5|1917|1916|1913|1912.5|4265
1754056500000|2025-08-01 13:55:00|1914|1914|1912.5|1911.5|1914.5|1914|1912|1911|6104
1754056800000|2025-08-01 14:00:00|1912|1911|1920|1919|1921|1920|1911.5|1911|9005
1754057100000|2025-08-01 14:05:00|1919.5|1918.5|1913.5|1913|1920.5|1920|1912|1911|5367
1754057400000|2025-08-01 14:10:00|1914|1913.5|1916|1915.5|1916|1915.5|1913|1912.5|2920
1754057700000|2025-08-01 14:15:00|1916.5|1916|1918.5|1918|1919.5|1919|1916|1915.5|4774
1754058000000|2025-08-01 14:20:00|1919|1918.5|1915.5|1915|1919|1918.5|1912.5|1912|6255
1754058300000|2025-08-01 14:25:00|1916|1915.5|1915|1914.5|1918.5|1917.5|1914.5|1914|3493
1754058600000|2025-08-01 14:30:00|1914.5|1914|1911.5|1911|1915.5|1915|1911.5|1911|4239
1754058900000|2025-08-01 14:35:00|1911|1910.5|1907.5|1906.5|1911.5|1910.5|1907.5|1906.5|4645
1754059200000|2025-08-01 14:40:00|1907|1907|1910|1909.5|1910|1909.5|1907|1906.5|4638
1754059500000|2025-08-01 14:45:00|1909.5|1909|1916.5|1916|1916.5|1916|1909.5|1909|5323
1754059800000|2025-08-01 14:50:00|1917|1916.5|1921|1920.5|1923|1922.5|1917|1916.5|2004
1754060100000|2025-08-01 14:55:00|1921.5|1921|1917|1916.5|1922|1921.5|1917|1916.5|2373
1754060400000|2025-08-01 15:00:00|1917.5|1917|1916|1915.5|1917.5|1917|1916|1915.5|3865
1754060700000|2025-08-01 15:05:00|1915.5|1915|1918|1917.5|1918.5|1918|1914|1913.5|5964
1754061000000|2025-08-01 15:10:00|1917.5|1917|1917|1916.5|1918|1917.5|1915.5|1915|2929
1754061300000|2025-08-01 15:15:00|1917.5|1917|1913.5|1913|1917.5|1917|1913.5|1913|5497
1754061600000|2025-08-01 15:20:00|1914|1913.5|1913|1912.5|1915.5|1915|1913|1912|7579
1754061900000|2025-08-01 15:25:00|1912.5|1912|1913|1912.5|1913|1912.5|1912|1911.5|5071
1754290800000|2025-08-04 07:00:00|1913.5|1913|1925|1923.5|1927|1925|1913.5|1913|2741
1754291100000|2025-08-04 07:05:00|1924.5|1923|1908.5|1907.5|1924.5|1923|1907|1906|5538
1754291400000|2025-08-04 07:10:00|1907.5|1906|1911.5|1910.5|1912.5|1911|1906.5|1905.5|2552
1754291700000|2025-08-04 07:15:00|1913|1912|1913.5|1913|1917.5|1916.5|1911.5|1910|6305
1754292000000|2025-08-04 07:20:00|1914|1913.5|1917.5|1916.5|1919.5|1918.5|1912|1911|6366
1754292300000|2025-08-04 07:25:00|1918|1917|1914.5|1913.5|1918|1917.5|1912.5|1912|4953
1754292600000|2025-08-04 07:30:00|1915|1914.5|1912|1911|1915|1914.5|1911.5|1911|7578
1754292900000|2025-08-04 07:35:00|1912.5|1911.5|1912|1911.5|1914.5|1913.5|1910.5|1910|5709
1754293200000|2025-08-04 07:40:00|1911.5|1911|1912|1911|1914|1913.5|1911|1910|4549
1754293500000|2025-08-04 07:45:00|1912.5|1911.5|1913.5|1913|1913.5|1913|1910|1909|4254
1754293800000|2025-08-04 07:50:00|1914|1912.5|1916|1915|1916|1915|1913|1912|3786
1754294100000|2025-08-04 07:55:00|1916.5|1915.5|1916|1915.5|1917.5|1917|1916|1915|3302
1754294400000|2025-08-04 08:00:00|1916.5|1916.5|1912|1911.5|1918|1917.5|1911.5|1911|3350
1754294700000|2025-08-04 08:05:00|1911.5|1911|1911.5|1910.5|1913.5|1912.5|1911|1910.5|1664
1754295000000|2025-08-04 08:10:00|1912|1911|1913.5|1912.5|1914|1913|1911.5|1910.5|4444
1754295300000|2025-08-04 08:15:00|1914|1913|1911|1910|1914|1913|1910.5|1910|2419
1754295600000|2025-08-04 08:20:00|1911.5|1910.5|1910|1909.5|1911.5|1910.5|1909.5|1908.5|2231
1754295900000|2025-08-04 08:25:00|1909.5|1909|1908|1907.5|1912|1911|1907|1906.5|3802
1754296200000|2025-08-04 08:30:00|1908.5|1908|1910|1909|1910|1909.5|1907.5|1906.5|3293
1754296500000|2025-08-04 08:35:00|1910.5|1909.5|1910.5|1910|1911.5|1911|1909|1908.5|2516
1754296800000|2025-08-04 08:40:00|1911|1909.5|1907|1906.5|1911.5|1910.5|1906.5|1906|4002
1754297100000|2025-08-04 08:45:00|1907.5|1907|1904|1903.5|1908|1907.5|1903.5|1903|3786
1754297400000|2025-08-04 08:50:00|1904.5|1904|1907|1906|1907.5|1907|1903.5|1903|2692
1754297700000|2025-08-04 08:55:00|1907.5|1906.5|1909.5|1909|1909.5|1909|1907.5|1906.5|1607
1754298000000|2025-08-04 09:00:00|1910|1909.5|1908|1907.5|1910.5|1910|1908|1907|2136
1754298300000|2025-08-04 09:05:00|1907.5|1907|1907.5|1907|1909|1908.5|1906|1905.5|2241
1754298600000|2025-08-04 09:10:00|1907|1906|1904.5|1904|1908|1907.5|1903.5|1903|4697
1754298900000|2025-08-04 09:15:00|1905.5|1905|1908|1907.5|1908|1907.5|1905.5|1905|3052
1754299200000|2025-08-04 09:20:00|1908.5|1908|1909|1908|1910|1909|1907.5|1907|2755
1754299500000|2025-08-04 09:25:00|1908|1907.5|1908.5|1908|1909|1908.5|1907|1906|2564
1754299800000|2025-08-04 09:30:00|1909|1908.5|1909|1908|1910.5|1910|1908.5|1908|4768
1754300100000|2025-08-04 09:35:00|1909.5|1908.5|1910|1909.5|1911.5|1911|1909.5|1908|1972
1754300400000|2025-08-04 09:40:00|1909.5|1909|1909.5|1909|1910|1909.5|1909|1908|1608
1754300700000|2025-08-04 09:45:00|1910|1909.5|1909|1908.5|1911|1910.5|1908|1907.5|2349
1754301000000|2025-08-04 09:50:00|1908.5|1907.5|1907.5|1907|1908.5|1908|1907|1906|1411
1754301300000|2025-08-04 09:55:00|1908|1907.5|1906.5|1905.5|1908|1907.5|1906|1905.5|762
1754301600000|2025-08-04 10:00:00|1906|1905|1906|1905.5|1906|1905.5|1904.5|1904|2727
1754301900000|2025-08-04 10:05:00|1907|1906.5|1907|1906.5|1907.5|1907|1906.5|1905.5|1281
1754302200000|2025-08-04 10:10:00|1906.5|1906|1905|1904.5|1907|1906.5|1905|1904.5|4788
1754302500000|2025-08-04 10:15:00|1904.5|1904|1906|1905.5|1906|1905.5|1904|1903|2447
1754302800000|2025-08-04 10:20:00|1906.5|1906|1906.5|1906|1907|1906.5|1906|1905.5|1410
1754303100000|2025-08-04 10:25:00|1907|1906.5|1904.5|1904|1907|1906.5|1904|1903.5|1073
1754303400000|2025-08-04 10:30:00|1905|1903.5|1905|1904.5|1906.5|1905.5|1904|1903|1712
1754303700000|2025-08-04 10:35:00|1904.5|1904|1902.5|1901.5|1905.5|1905|1902.5|1901.5|2217
1754304000000|2025-08-04 10:40:00|1902|1902|1903|1902|1903.5|1903|1902|1901.5|2404
1754304300000|2025-08-04 10:45:00|1902.5|1902.5|1902.5|1901.5|1903|1902.5|1902|1901.5|1429
1754304600000|2025-08-04 10:50:00|1902|1902|1903|1902|1903|1902|1901.5|1901|1413
1754304900000|2025-08-04 10:55:00|1902.5|1902.5|1902|1901|1903|1902.5|1901|1900.5|1306
1754305200000|2025-08-04 11:00:00|1902.5|1901.5|1904|1903|1904|1903.5|1901.5|1901|898
1754305500000|2025-08-04 11:05:00|1903.5||1903.5||1904||1903.5||12
1754305800000|2025-08-04 11:10:00|1904|1903.5|1903|1902|1904.5|1904|1903|1902|1651
1754306100000|2025-08-04 11:15:00|1903.5|1902.5|1904|1903|1904|1903.5|1903|1902|769
1754306400000|2025-08-04 11:20:00|1903.5|1903.5|1901.5|1900.5|1905.5|1904.5|1901.5|1900.5|2048
1754306700000|2025-08-04 11:25:00|1901|1901|1902.5|1902|1902.5|1902|1901|1900.5|1255
1754307000000|2025-08-04 11:30:00|1902|1901.5|1904.5|1904|1904.5|1904|1902|1901.5|1665
1754307300000|2025-08-04 11:35:00|1905|1904.5|1903.5|1902.5|1905.5|1905|1903.5|1902.5|1409
1754307600000|2025-08-04 11:40:00|1904|1903|1905|1904|1905|1904.5|1904|1902.5|1141
1754307900000|2025-08-04 11:45:00|1904.5|1904.5|1904.5|1903.5|1906.5|1906|1904|1903|1948
1754308200000|2025-08-04 11:50:00|1905|1904|1906.5|1906|1907|1906.5|1905|1904|3095
1754308500000|2025-08-04 11:55:00|1906|1905.5|1908|1907|1908.5|1907.5|1905.5|1905|895
1754308800000|2025-08-04 12:00:00|1908.5|1907.5|1908|1907.5|1908.5|1908|1907|1906.5|452
1754309100000|2025-08-04 12:05:00|1908.5|1906.5|1905|1904|1908.5|1908|1904.5|1904|3239
1754309400000|2025-08-04 12:10:00|1905.5|1904.5|1907|1906.5|1907|1906.5|1905.5|1904.5|1796
1754309700000|2025-08-04 12:15:00|1906.5|1906|1905.5|1905|1906.5|1906|1905.5|1904.5|1884
1754310000000|2025-08-04 12:20:00|1905|1904.5|1905.5|1905|1905.5|1905|1904.5|1903.5|2791
1754310300000|2025-08-04 12:25:00|1904.5|1904|1903|1902.5|1906|1905.5|1903|1902|2179
1754310600000|2025-08-04 12:30:00|1902.5|1901.5|1901|1900.5|1902.5|1902|1900|1899|5455
1754310900000|2025-08-04 12:35:00|1901.5|1901|1904|1903|1904|1903|1901|1900.5|3739
1754311200000|2025-08-04 12:40:00|1904.5|1903.5|1905.5|1905|1906.5|1906|1904.5|1903.5|3687
1754311500000|2025-08-04 12:45:00|1906|1905.5|1907.5|1907|1907.5|1907|1906|1905.5|489
1754311800000|2025-08-04 12:50:00|1906.5|1906|1904.5|1904|1907|1906.5|1904.5|1904|823
1754312100000|2025-08-04 12:55:00|1904|1903.5|1902|1901.5|1904.5|1904|1902|1901|1289
1754312400000|2025-08-04 13:00:00|1901.5|1901|1900.5|1900|1902.5|1902|1900.5|1900|3828
1754312700000|2025-08-04 13:05:00|1901|1900.5|1903.5|1903|1903.5|1903|1900.5|1900.5|3327
1754313000000|2025-08-04 13:10:00|1902.5|1902|1903|1902.5|1903.5|1903|1902.5|1901.5|1073
1754313300000|2025-08-04 13:15:00|1903.5|1903|1902.5|1901.5|1904|1903.5|1901.5|1901|2080
1754313600000|2025-08-04 13:20:00|1902|1902|1904.5|1903.5|1904.5|1904|1902|1902|3152
1754313900000|2025-08-04 13:25:00|1905|1904|1906|1905.5|1906.5|1906|1905|1904|1280
1754314200000|2025-08-04 13:30:00|1907|1906.5|1909|1908|1909.5|1909|1906.5|1906|4724
1754314500000|2025-08-04 13:35:00|1909.5|1908.5|1911.5|1910.5|1911.5|1911|1908.5|1908|2712
1754314800000|2025-08-04 13:40:00|1913|1911|1912|1911.5|1914|1913.5|1911.5|1911|2395
1754315100000|2025-08-04 13:45:00|1911.5|1911|1912.5|1911.5|1912.5|1911.5|1910|1909|6201
1754315400000|2025-08-04 13:50:00|1913|1912.5|1914|1913.5|1915|1914|1913|1912.5|4424
1754315700000|2025-08-04 13:55:00|1913.5|1913|1913.5|1912.5|1914|1913.5|1913.5|1912.5|2346
1754316000000|2025-08-04 14:00:00|1913|1913|1913|1912.5|1913|1913|1912|1911.5|2738
1754316300000|2025-08-04 14:05:00|1912.5|1912|1913.5|1913|1914|1913.5|1912.5|1912|3645
1754316600000|2025-08-04 14:10:00|1914|1913.5|1910|1909.5|1914|1913.5|1909.5|1909|5153
1754316900000|2025-08-04 14:15:00|1910.5|1910|1911.5|1911|1911.5|1911|1909|1908.5|4614
1754317200000|2025-08-04 14:20:00|1912|1911.5|1913|1912.5|1913|1912.5|1911|1910.5|2925
1754317500000|2025-08-04 14:25:00|1912.5|1912|1912|1911.5|1912.5|1912|1911.5|1911|1207
1754317800000|2025-08-04 14:30:00|1912.5|1912|1912|1911.5|1912.5|1912|1911|1910.5|2057
1754318100000|2025-08-04 14:35:00|1911.5|1911|1912|1911|1913|1912.5|1911.5|1911|1477
1754318400000|2025-08-04 14:40:00|1911.5|1910.5|1909|1908.5|1911.5|1911|1909|1908.5|2048
1754318700000|2025-08-04 14:45:00|1908.5|1908|1908.5|1908|1910|1909.5|1908|1907|2065
1754319000000|2025-08-04 14:50:00|1908|1907.5|1909.5|1908.5|1909.5|1909|1907|1906.5|3474
1754319300000|2025-08-04 14:55:00|1910|1909|1910|1909.5|1911|1910.5|1909.5|1909|2204
1754319600000|2025-08-04 15:00:00|1909.5|1909|1909|1908.5|1909.5|1909|1909|1908.5|696
1754319900000|2025-08-04 15:05:00|1909.5|1909|1913|1912.5|1913|1912.5|1909.5|1909|2898
1754320200000|2025-08-04 15:10:00|1914|1913.5|1914.5|1914|1917|1916.5|1914|1913.5|1550
1754320500000|2025-08-04 15:15:00|1914|1913.5|1912.5|1912|1914.5|1914|1912.5|1912|2398
1754320800000|2025-08-04 15:20:00|1912|1911.5|1911|1910.5|1912|1911.5|1910|1909.5|3062
1754321100000|2025-08-04 15:25:00|1911.5|1911|1911|1910|1911.5|1911|1910|1909.5|6191
1754377200000|2025-08-05 07:00:00|1918|1916|1911|1909.5|1919.5|1918|1910.5|1909.5|5492
1754377500000|2025-08-05 07:05:00|1910.5|1908.5|1904.5|1903.5|1910.5|1909.5|1903.5|1902.5|5218
1754377800000|2025-08-05 07:10:00|1904|1902.5|1904.5|1903.5|1906|1905|1902|1901|4746
1754378100000|2025-08-05 07:15:00|1905|1904|1904|1903.5|1905.5|1905|1903.5|1902.5|2772
1754378400000|2025-08-05 07:20:00|1904.5|1904|1903.5|1902.5|1905.5|1904.5|1903.5|1902.5|1987
1754378700000|2025-08-05 07:25:00|1904.5|1903|1903.5|1903|1905.5|1904.5|1903.5|1902.5|2710
1754379000000|2025-08-05 07:30:00|1904|1903.5|1903|1902|1905|1904.5|1902|1901.5|3513
1754379300000|2025-08-05 07:35:00|1902.5|1901.5|1899.5|1899|1903|1902.5|1899|1898.5|4538
1754379600000|2025-08-05 07:40:00|1900.5|1899.5|1899.5|1898.5|1900.5|1899.5|1897.5|1897|1952
1754379900000|2025-08-05 07:45:00|1899|1899|1898|1897|1900|1899|1897|1896.5|6430
1754380200000|2025-08-05 07:50:00|1897.5|1897.5|1897.5|1897|1899|1898|1897.5|1896.5|2397
1754380500000|2025-08-05 07:55:00|1898|1896.5|1901|1900|1901|1900.5|1896.5|1896|3544
1754380800000|2025-08-05 08:00:00|1901.5|1900.5|1901|1900|1902|1901.5|1899.5|1899|2297
1754381100000|2025-08-05 08:05:00|1901.5|1900.5|1900.5|1899.5|1902|1901.5|1900|1899.5|2464
1754381400000|2025-08-05 08:10:00|1900|1899|1899.5|1899|1900.5|1900|1899.5|1899|250
1754381700000|2025-08-05 08:15:00|1900|1899.5|1903.5|1903|1903.5|1903|1900|1899.5|4733
1754382000000|2025-08-05 08:20:00|1903|1902.5|1903.5|1903|1903.5|1903|1902.5|1902|1685
1754382300000|2025-08-05 08:25:00|1903|1902.5|1906|1905|1906|1905.5|1903|1902.5|1632
1754382600000|2025-08-05 08:30:00|1906.5|1905.5|1907.5|1906.5|1907.5|1907|1906.5|1905.5|3696
1754382900000|2025-08-05 08:35:00|1907|1907|1908|1907.5|1908.5|1908|1907|1906.5|1142
1754383200000|2025-08-05 08:40:00|1908.5|1908|1907.5|1907|1909.5|1908.5|1907.5|1907|1890
1754383500000|2025-08-05 08:45:00|1908.5|1907.5|1909.5|1909|1909.5|1909|1907.5|1906.5|2152
1754383800000|2025-08-05 08:50:00|1910|1909.5|1910.5|1910|1910.5|1910|1910|1909|2140
1754384100000|2025-08-05 08:55:00|1911|1909.5|1912|1911|1912|1911|1909.5|1909|3245
1754384400000|2025-08-05 09:00:00|1910.5|1910|1911.5|1910.5|1911.5|1910.5|1909|1908.5|1002
1754384700000|2025-08-05 09:05:00|1911|1910|1910|1909.5|1912|1911|1909.5|1909|1858
1754385000000|2025-08-05 09:10:00|1910.5|1910|1909|1908|1910.5|1910|1908.5|1908|1814
1754385300000|2025-08-05 09:15:00|1909.5|1908.5|1911|1910.5|1911|1910.5|1909.5|1908.5|3252
1754385600000|2025-08-05 09:20:00|1911.5|1911|1911.5|1911|1912|1911.5|1910.5|1910|3282
1754385900000|2025-08-05 09:25:00|1912|1912|1913.5|1912.5|1913.5|1913|1912|1912|1524
1754386200000|2025-08-05 09:30:00|1913|1913|1912|1911.5|1913.5|1913|1912|1911.5|925
1754386500000|2025-08-05 09:35:00|1912.5|1912|1915.5|1914.5|1916|1915|1912.5|1911.5|3004
1754386800000|2025-08-05 09:40:00|1915|1915|1915|1914.5|1915.5|1915|1915|1914.5|1884
1754387100000|2025-08-05 09:45:00|1915.5|1915|1915.5|1915|1915.5|1915|1914.5|1914|1416
1754387400000|2025-08-05 09:50:00|1916.5|1915.5|1917.5|1917|1917.5|1917|1916|1915.5|2417
1754387700000|2025-08-05 09:55:00|1917|1916.5|1917|1916.5|1917|1916.5|1916.5|1915.5|794
1754388000000|2025-08-05 10:00:00|1916.5|1916|1916.5|1916|1917|1916.5|1916.5|1916|371
1754388300000|2025-08-05 10:05:00|1915.5|1915.5|1914.5|1914|1915.5|1915.5|1914|1913.5|1626
1754388600000|2025-08-05 10:10:00|1915|1914.5|1915.5|1915|1915.5|1915|1915|1914.5|1897
1754388900000|2025-08-05 10:15:00|1915|1914|1915|1914.5|1915|1914.5|1914.5|1914|956
1754389200000|2025-08-05 10:20:00|1914.5|1914|1914.5|1914|1915|1914.5|1914|1913.5|642
1754389500000|2025-08-05 10:25:00|1915|1913.5|1913.5|1913|1915|1914|1913.5|1913|167
1754389800000|2025-08-05 10:30:00|1914|1913.5|1915.5|1915|1915.5|1915|1914|1913.5|1852
1754390100000|2025-08-05 10:35:00|1915|1914.5|1915|1914|1915.5|1915|1915|1914|1704
1754390400000|2025-08-05 10:40:00|1914.5|1914.5|1913.5|1913|1915|1914.5|1913.5|1913|682
1754390700000|2025-08-05 10:45:00|1914|1913.5|1915|1914|1915|1914|1914|1913.5|851
1754391000000|2025-08-05 10:50:00|1914.5|1914.5|1915|1914|1915|1914.5|1914.5|1914|1196
1754391300000|2025-08-05 10:55:00|1914.5|1914.5|1914|1913.5|1914.5|1914.5|1913.5|1913|332
1754391600000|2025-08-05 11:00:00|1913.5|1913|1913|1912.5|1914|1913.5|1913|1912.5|660
1754391900000|2025-08-05 11:05:00|1912.5|1912|1912.5|1911.5|1913|1912.5|1912|1911|496
1754392200000|2025-08-05 11:10:00|1912|1912|1913|1912.5|1913|1912.5|1912|1911|754
1754392500000|2025-08-05 11:15:00|1913.5|1912|1913|1912.5|1913.5|1912.5|1912.5|1912|1075
1754392800000|2025-08-05 11:20:00|1912.5|1912|1913|1912.5|1913|1912.5|1912|1911|5290
1754393100000|2025-08-05 11:25:00|1913.5|1913|1913|1912.5|1913.5|1913|1913|1912.5|999
1754393400000|2025-08-05 11:30:00|1912.5|1912|1913|1912|1913|1912.5|1912|1911.5|1031
1754393700000|2025-08-05 11:35:00|1912.5|1911.5|1911.5|1911|1912.5|1911.5|1911.5|1910.5|93
1754394000000|2025-08-05 11:40:00|1911|1910.5|1910.5|1910|1911|1911|1910.5|1910|437
1754394300000|2025-08-05 11:45:00|1911|1910.5|1911.5|1911|1911.5|1911|1910.5|1910|244
1754394600000|2025-08-05 11:50:00|1912|1911.5|1912|1911.5|1912|1911.5|1912|1911.5|2401
1754394900000|2025-08-05 11:55:00|1912.5|1912|1912.5|1911.5|1912.5|1912|1912|1911.5|1152
1754395200000|2025-08-05 12:00:00|1914|1912|1912.5|1912|1914|1913.5|1911.5|1911|1022
1754395500000|2025-08-05 12:05:00|1913|1912.5|1912|1911|1914|1913|1912|1911|1339
1754395800000|2025-08-05 12:10:00|1912.5|1911.5|1912.5|1912|1912.5|1912|1911.5|1911|1260
1754396100000|2025-08-05 12:15:00|1912|1911|1913|1912|1913|1912.5|1911.5|1911|4231
1754396400000|2025-08-05 12:20:00|1912.5|1912.5|1912.5|1912|1913|1912.5|1911.5|1911|4212
1754396700000|2025-08-05 12:25:00|1913|1912.5|1912.5|1912|1913|1912.5|1912.5|1912|1170
1754397000000|2025-08-05 12:30:00|1912|1911.5|1911|1910|1912.5|1912|1909.5|1909|38640
1754397300000|2025-08-05 12:35:00|1912|1910.5|1912|1911.5|1912|1911.5|1911.5|1910.5|3848
1754397600000|2025-08-05 12:40:00|1911.5|1911|1912|1911.5|1912.5|1912|1911|1910.5|3674
1754397900000|2025-08-05 12:45:00|1912.5|1912|1914|1913.5|1914|1913.5|1912|1911.5|2317
1754398200000|2025-08-05 12:50:00|1913|1913|1911|1910|1913|1913.5|1911|1910|4949
1754398500000|2025-08-05 12:55:00|1910.5|1910.5|1910|1909.5|1911|1910.5|1910|1909.5|1760
1754398800000|2025-08-05 13:00:00|1909.5|1909|1909|1908.5|1910|1909|1908.5|1908|1714
1754399100000|2025-08-05 13:05:00|1908.5|1908|1908.5|1908|1908.5|1908|1908|1907.5|879
1754399400000|2025-08-05 13:10:00|1909|1908.5|1909|1908.5|1909.5|1909|1909|1908.5|228
1754399700000|2025-08-05 13:15:00|1908.5|1908|1908|1907.5|1909|1908.5|1908|1907.5|1873
1754400000000|2025-08-05 13:20:00|1908.5|1908|1909.5|1908.5|1909.5|1909|1908.5|1908|1348
1754400300000|2025-08-05 13:25:00|1910|1909|1908.5|1908|1910|1909|1908.5|1908|852
1754400600000|2025-08-05 13:30:00|1909|1908.5|1909.5|1909|1909.5|1909|1907.5|1907|3868
1754400900000|2025-08-05 13:35:00|1909|1908.5|1907|1906.5|1909|1908.5|1907|1906.5|5893
1754401200000|2025-08-05 13:40:00|1906.5|1906|1905.5|1905|1906.5|1906|1905.5|1905|3424
1754401500000|2025-08-05 13:45:00|1904.5|1903.5|1903.5|1903|1906.5|1906|1903.5|1903|3473
1754401800000|2025-08-05 13:50:00|1903|1902.5|1905|1904.5|1905|1904.5|1903|1902.5|2071
1754402100000|2025-08-05 13:55:00|1904.5|1904|1905.5|1904.5|1905.5|1904.5|1904.5|1904|413
1754402400000|2025-08-05 14:00:00|1904.5|1904|1909|1908.5|1909.5|1909|1904.5|1904|2304
1754402700000|2025-08-05 14:05:00|1908.5|1908|1907|1906.5|1908.5|1908|1907|1906.5|3516
1754403000000|2025-08-05 14:10:00|1906.5|1906|1908|1907.5|1909|1908.5|1906.5|1906|549
1754403300000|2025-08-05 14:15:00|1907.5|1907|1907.5|1907|1908|1907.5|1907|1906.5|947
1754403600000|2025-08-05 14:20:00|1907|1906.5|1907|1906.5|1908|1907.5|1907|1906.5|3775
1754403900000|2025-08-05 14:25:00|1906.5|1906|1907|1906.5|1908|1907.5|1906|1905.5|11801
1754404200000|2025-08-05 14:30:00|1907.5|1907|1907|1906.5|1908|1907.5|1905.5|1905|8004
1754404500000|2025-08-05 14:35:00|1907.5|1906|1908.5|1908|1908.5|1908|1907|1906|3055
1754404800000|2025-08-05 14:40:00|1908|1907.5|1906.5|1906|1908|1907.5|1906.5|1906|1443
1754405100000|2025-08-05 14:45:00|1907|1906.5|1904|1903.5|1907|1906.5|1904|1903.5|5848
1754405400000|2025-08-05 14:50:00|1903.5|1903|1903|1902.5|1903.5|1903|1902|1901.5|4981
1754405700000|2025-08-05 14:55:00|1903.5|1902|1904|1903.5|1905|1904.5|1903.5|1902|4284
1754406000000|2025-08-05 15:00:00||1903||1903.5||1903.5||1903|761
1754406300000|2025-08-05 15:05:00|1903.5|1903|1903.5|1903|1906|1905.5|1903.5|1903|3887
1754406600000|2025-08-05 15:10:00|1903|1902.5|1904|1903.5|1905|1904.5|1903|1902.5|3569
1754406900000|2025-08-05 15:15:00|1903.5|1903|1904|1903.5|1904|1903.5|1903.5|1903|2544
1754407200000|2025-08-05 15:20:00|1903.5|1903|1904|1903.5|1904|1903.5|1903.5|1903|3603
1754407500000|2025-08-05 15:25:00|||||||||517
1754463600000|2025-08-06 07:00:00|1903|1902|1911|1910|1911.5|1910|1903|1901.5|3571
1754463900000|2025-08-06 07:05:00|1909.5|1908.5|1906|1905.5|1910.5|1909.5|1906|1905|5476
1754464200000|2025-08-06 07:10:00|1907|1906.5|1908.5|1907.5|1908.5|1907.5|1905|1904.5|908
1754464500000|2025-08-06 07:15:00|1908|1907|1908.5|1908|1909.5|1909|1906.5|1906|2848
1754464800000|2025-08-06 07:20:00|1909.5|1908.5|1908.5|1907.5|1909.5|1908.5|1907|1906|1446
1754465100000|2025-08-06 07:25:00|1908|1907|1908|1907|1908.5|1907.5|1906.5|1905.5|1893
1754465400000|2025-08-06 07:30:00|1907.5|1907.5|1907.5|1907|1908.5|1907.5|1907.5|1907|2490
1754465700000|2025-08-06 07:35:00|1908|1907.5|1909|1908.5|1910.5|1909.5|1906.5|1906|3865
1754466000000|2025-08-06 07:40:00|1909.5|1909|1912|1911|1912|1911|1909.5|1909|569
1754466300000|2025-08-06 07:45:00|1912.5|1912|1914|1913.5|1915|1914|1912.5|1912|844
1754466600000|2025-08-06 07:50:00|1914.5|1914|1917|1916|1917|1916|1914|1913|1991
1754466900000|2025-08-06 07:55:00|1917.5|1916.5|1916.5|1915.5|1917.5|1916.5|1915|1914.5|2426
1754467200000|2025-08-06 08:00:00|1917|1916|1915.5|1915|1917|1916|1915|1914.5|262
1754467500000|2025-08-06 08:05:00|1916|1915.5|1915|1914|1916|1915.5|1915|1914|736
1754467800000|2025-08-06 08:10:00|1915.5|1914.5|1916|1915|1916|1915|1914.5|1913.5|1761
1754468100000|2025-08-06 08:15:00|1916.5|1915.5|1913.5|1913|1916.5|1915.5|1913.5|1913|841
1754468400000|2025-08-06 08:20:00|1913|1912.5|1915.5|1915|1916|1915|1912|1911.5|3023
1754468700000|2025-08-06 08:25:00|1916.5|1915.5|1920|1919.5|1920|1919.5|1915.5|1915|3032
1754469000000|2025-08-06 08:30:00|1921|1920|1919.5|1918.5|1921|1920|1918.5|1918|2072
1754469300000|2025-08-06 08:35:00|1920|1919|1921|1920|1921|1920.5|1918.5|1917.5|3240
1754469600000|2025-08-06 08:40:00|1920.5|1919.5|1922|1921|1922|1921.5|1919.5|1919|2186
1754469900000|2025-08-06 08:45:00|1923|1922.5|1921.5|1921|1923.5|1923|1921.5|1921|3235
1754470200000|2025-08-06 08:50:00|1921|1920.5|1920|1919|1922|1921|1919|1918.5|2360
1754470500000|2025-08-06 08:55:00|1920.5|1919.5|1919|1918|1920.5|1919.5|1918|1917.5|2101
1754470800000|2025-08-06 09:00:00|1918.5|1918.5|1922|1921|1922|1921.5|1918.5|1918.5|3249
1754471100000|2025-08-06 09:05:00|1922.5|1922|1923.5|1923|1923.5|1923|1921.5|1921|2215
1754471400000|2025-08-06 09:10:00|1922.5|1922|1922.5|1922|1923|1922|1922|1921.5|4713
1754471700000|2025-08-06 09:15:00|1922|1921.5|1923.5|1923|1924|1923.5|1922|1921.5|3007
1754472000000|2025-08-06 09:20:00|1924|1923.5|1925.5|1925|1926|1925|1924|1923|1304
1754472300000|2025-08-06 09:25:00|1925|1924.5|1924.5|1924|1926|1925.5|1924.5|1923.5|909
1754472600000|2025-08-06 09:30:00|1924|1923.5|1922.5|1922|1924|1923.5|1921.5|1921|1512
1754472900000|2025-08-06 09:35:00|1922|1921.5|1920.5|1920|1922.5|1922|1920.5|1920|1002
1754473200000|2025-08-06 09:40:00|1921|1919.5|1921|1920.5|1921.5|1920.5|1920.5|1919.5|712
1754473500000|2025-08-06 09:45:00|1920.5|1920|1922|1921|1922|1921.5|1920.5|1920|1093
1754473800000|2025-08-06 09:50:00|1921.5|1921.5|1921|1920|1921.5|1921.5|1920.5|1920|1638
1754474100000|2025-08-06 09:55:00|1920|1920.5|1920.5|1920|1920.5|1920.5|1920|1919.5|954
1754474400000|2025-08-06 10:00:00|1921|1919.5|1921.5|1921|1923|1922.5|1921|1919.5|2166
1754474700000|2025-08-06 10:05:00|1922|1921.5|1922|1921|1922|1921.5|1921.5|1921|1506
1754475000000|2025-08-06 10:10:00|1922.5|1921.5|1921.5|1921|1922.5|1922|1921|1920.5|1201
1754475300000|2025-08-06 10:15:00|1922|1921.5|1923|1922.5|1923|1922.5|1922|1921.5|1626
1754475600000|2025-08-06 10:20:00|1923.5|1923|1922.5|1922|1924|1923.5|1922.5|1922|1349
1754475900000|2025-08-06 10:25:00|1923|1922.5|1923|1922.5|1923.5|1922.5|1923|1922|1765
1754476200000|2025-08-06 10:30:00|1922.5|1922|1921|1920|1923|1922|1921|1920|1372
1754476500000|2025-08-06 10:35:00|1920.5|1920.5|1922|1921|1922.5|1921.5|1920.5|1920.5|1175
1754476800000|2025-08-06 10:40:00|1921.5|1920.5|1920.5|1920|1922|1920.5|1920.5|1920|454
1754477100000|2025-08-06 10:45:00|1921.5|1920.5|1923|1922.5|1923.5|1923|1920.5|1920|2429
1754477400000|2025-08-06 10:50:00|1922.5|1922|1923|1922|1923|1922|1922|1921.5|300
1754477700000|2025-08-06 10:55:00|1923.5|1922.5|1923.5|1923|1923.5|1923|1922.5|1922|907
1754478000000|2025-08-06 11:00:00|1923|1922.5|1924|1923.5|1924.5|1923.5|1923|1922.5|214
1754478300000|2025-08-06 11:05:00|1924.5|1923|1922.5|1922|1924.5|1924|1922.5|1922|1349
1754478600000|2025-08-06 11:10:00|1923|1921.5|1923|1922.5|1923|1922.5|1922|1921.5|1527
1754478900000|2025-08-06 11:15:00|1922.5|1922|1923|1922.5|1923.5|1923|1922.5|1921.5|2259
1754479200000|2025-08-06 11:20:00|1923.5|1923|1923.5|1923|1923.5|1923|1923|1922.5|480
1754479500000|2025-08-06 11:25:00|1924|1923.5|1924|1923.5|1924|1923.5|1923.5|1923|247
1754479800000|2025-08-06 11:30:00|1923.5|1923|1924|1923.5|1924.5|1924|1922.5|1922|3149
1754480100000|2025-08-06 11:35:00|1924.5|1924|1924.5|1924|1924.5|1924|1924|1923|797
1754480400000|2025-08-06 11:40:00|1925|1924.5|1927|1926.5|1927.5|1926.5|1925|1924.5|2050
1754480700000|2025-08-06 11:45:00|1926.5|1926|1924|1923.5|1926.5|1926.5|1924|1923.5|4168
1754481000000|2025-08-06 11:50:00|1924.5|1924|1926|1925.5|1926.5|1926|1924|1923.5|1156
1754481300000|2025-08-06 11:55:00|1926.5|1926|1926.5|1925.5|1927|1926.5|1926|1925.5|1448
1754481600000|2025-08-06 12:00:00|1927|1926|1929.5|1929|1930|1929.5|1927|1926|5104
1754481900000|2025-08-06 12:05:00|1929|1928.5|1928|1927.5|1929|1928.5|1927.5|1927|2684
1754482200000|2025-08-06 12:10:00|1928.5|1928|1929|1928.5|1930|1929.5|1928|1927.5|3750
1754482500000|2025-08-06 12:15:00|1929.5|1929|1930.5|1930|1930.5|1930|1929|1928.5|5276
1754482800000|2025-08-06 12:20:00|1931|1930.5|1928.5|1928|1933|1932|1928.5|1928|4231
1754483100000|2025-08-06 12:25:00|1929|1928.5|1930|1929.5|1931|1930.5|1929|1928.5|4932
1754483400000|2025-08-06 12:30:00|1929.5|1929|1928|1927.5|1930|1929.5|1928|1927.5|3818
1754483700000|2025-08-06 12:35:00|1927|1927|1927.5|1927|1927.5|1927.5|1925.5|1925|4480
1754484000000|2025-08-06 12:40:00|1928|1927.5|1927.5|1926.5|1928.5|1928|1927|1926.5|4496
1754484300000|2025-08-06 12:45:00|1928|1927|1931.5|1931|1931.5|1931|1928|1926.5|2803
1754484600000|2025-08-06 12:50:00|1931|1930.5|1932.5|1932|1933.5|1932.5|1931|1930|5391
1754484900000|2025-08-06 12:55:00|1933|1932.5|1932|1931|1933.5|1932.5|1931.5|1931|1581
1754485200000|2025-08-06 13:00:00|1931.5|1930.5|1931|1930.5|1931.5|1930.5|1930.5|1930|1944
1754485500000|2025-08-06 13:05:00|1931.5|1931|1931|1930.5|1932.5|1931.5|1930.5|1930|815
1754485800000|2025-08-06 13:10:00|1930.5|1930|1929.5|1928.5|1931|1930|1928.5|1928|1194
1754486100000|2025-08-06 13:15:00|1929|1929|1930|1929.5|1931|1930|1929|1928.5|1535
1754486400000|2025-08-06 13:20:00|1929.5|1929|1928|1927|1929.5|1929|1927.5|1926.5|1519
1754486700000|2025-08-06 13:25:00|1927.5|1926|1926.5|1926|1927.5|1927|1926.5|1926|1463
1754487000000|2025-08-06 13:30:00|1927|1926.5|1926|1925.5|1928|1927.5|1926|1925.5|3864
1754487300000|2025-08-06 13:35:00|1925.5|1925|1926.5|1926|1928|1927|1925.5|1925|2335
1754487600000|2025-08-06 13:40:00|1927|1926.5|1927|1926|1927|1926.5|1926.5|1925.5|2045
1754487900000|2025-08-06 13:45:00|1926.5|1925.5|1928.5|1928|1928.5|1928|1926|1925.5|7157
1754488200000|2025-08-06 13:50:00|1928|1927.5|1928.5|1928|1929.5|1929|1928|1927.5|3331
1754488500000|2025-08-06 13:55:00|1928|1927.5|1927|1926.5|1928.5|1928|1927|1926|3481
1754488800000|2025-08-06 14:00:00|1926.5|1926|1925.5|1925|1926.5|1926|1924.5|1923.5|1950
1754489100000|2025-08-06 14:05:00|1925|1924.5|1920.5|1920|1925|1924.5|1920.5|1920|6402
1754489400000|2025-08-06 14:10:00|1921|1920.5|1921|1920|1922|1921.5|1919.5|1918.5|3023
1754489700000|2025-08-06 14:15:00|1922|1920.5|1921.5|1921|1922.5|1922|1921.5|1920.5|743
1754490000000|2025-08-06 14:20:00|1922|1921.5|1922|1921.5|1923|1922|1922|1921|3074
1754490300000|2025-08-06 14:25:00|1922.5|1922|1923|1922.5|1923|1922.5|1921.5|1921|989
1754490600000|2025-08-06 14:30:00|1924|1923.5|1927|1926.5|1927|1926.5|1924|1923|7758
1754490900000|2025-08-06 14:35:00|1926.5|1926|1927|1926.5|1927.5|1927|1926.5|1926|1737
1754491200000|2025-08-06 14:40:00|1926.5|1926|1925.5|1925|1926.5|1926|1925|1924.5|4073
1754491500000|2025-08-06 14:45:00|1926|1925.5|1926.5|1925.5|1927|1926.5|1926|1925.5|3269
1754491800000|2025-08-06 14:50:00|1927|1926|1925|1924|1927|1926.5|1924.5|1924|4876
1754492100000|2025-08-06 14:55:00|1924.5|1924.5|1924|1923.5|1925|1924.5|1924|1923|3707
1754492400000|2025-08-06 15:00:00|1923.5|1923|1923|1922|1923.5|1923.5|1922|1921.5|2722
1754492700000|2025-08-06 15:05:00|1924|1923|1924.5|1923.5|1925|1924|1924|1923|4219
1754493000000|2025-08-06 15:10:00|1922.5|1922|1923|1922.5|1923.5|1922.5|1922|1921.5|8265
1754493300000|2025-08-06 15:15:00|1922|1921.5|1924|1923.5|1924|1923.5|1922|1921.5|934
1754493600000|2025-08-06 15:20:00|1923.5|1923|1923.5|1923|1924.5|1924|1923.5|1923|5531
1754493900000|2025-08-06 15:25:00|1924|1923.5|1924|1923|1924|1923.5|1923|1922.5|8824
1754550000000|2025-08-07 07:00:00|1914|1912|1907.5|1906.5|1914|1912.5|1906.5|1906|2658
1754550300000|2025-08-07 07:05:00|1907|1907|1910.5|1910|1910.5|1910|1906.5|1905.5|2631
1754550600000|2025-08-07 07:10:00|1909.5|1908.5|1911|1910.5|1912|1911|1909.5|1908.5|7068
1754550900000|2025-08-07 07:15:00|1911.5|1909|1911|1910|1912.5|1912|1909.5|1909|3937
1754551200000|2025-08-07 07:20:00|1910.5|1910.5|1910|1909|1911.5|1911|1909.5|1909|3475
1754551500000|2025-08-07 07:25:00|1909.5|1908.5|1908.5|1908|1910|1909.5|1908|1907.5|1690
1754551800000|2025-08-07 07:30:00|1909|1908.5|1910|1909.5|1911|1910|1908.5|1908.5|3010
1754552100000|2025-08-07 07:35:00|1910.5|1910|1911|1910.5|1911.5|1910.5|1910|1909.5|3026
1754552400000|2025-08-07 07:40:00|1910.5|1910|1910.5|1910|1912|1911.5|1910|1909|1765
1754552700000|2025-08-07 07:45:00|1909|1908.5|1910.5|1910|1910.5|1910|1909|1908.5|2830
1754553000000|2025-08-07 07:50:00|1911|1910.5|1910.5|1910|1911|1910.5|1910|1909.5|1984
1754553300000|2025-08-07 07:55:00|1911|1909.5|1911|1910.5|1912|1911|1910|1909.5|3055
1754553600000|2025-08-07 08:00:00|1911.5|1911|1909|1908.5|1913|1912.5|1909|1908.5|8420
1754553900000|2025-08-07 08:05:00|1909.5|1908|1908|1907.5|1911|1910|1908|1907|2098
1754554200000|2025-08-07 08:10:00|1908.5|1908|1907|1906.5|1908.5|1908|1907|1906|4354
1754554500000|2025-08-07 08:15:00|1906|1905.5|1906|1905|1907|1906.5|1906|1905|3530
1754554800000|2025-08-07 08:20:00|1905.5|1905.5|1905|1904.5|1906|1905.5|1904.5|1904|2534
1754555100000|2025-08-07 08:25:00|1905.5|1904|1904.5|1903.5|1905.5|1904|1903|1902.5|2377
1754555400000|2025-08-07 08:30:00|1905|1904|1903.5|1903|1905.5|1905|1903|1902|2234
1754555700000|2025-08-07 08:35:00|1903|1902.5|1904.5|1904|1905|1904|1902|1901.5|1606
1754556000000|2025-08-07 08:40:00|1905|1904.5|1906|1905.5|1906|1905.5|1905|1904.5|2279
1754556300000|2025-08-07 08:45:00|1905|1905|1902.5|1901.5|1905.5|1905.5|1902|1901.5|1810
1754556600000|2025-08-07 08:50:00|1902|1902|1899.5|1899|1903|1902.5|1899.5|1899|3186
1754556900000|2025-08-07 08:55:00|1898.5|1898.5|1899.5|1898.5|1899.5|1899|1893|1892|6889
1754557200000|2025-08-07 09:00:00|1899|1898|1901.5|1900.5|1902|1901|1899|1898|2059
1754557500000|2025-08-07 09:05:00|1901|1901|1903.5|1902.5|1903.5|1902.5|1901|1900.5|2202
1754557800000|2025-08-07 09:10:00|1902.5|1902|1902.5|1902|1904|1903|1902.5|1901.5|6439
1754558100000|2025-08-07 09:15:00|1902|1901.5|1899|1898|1902|1901.5|1898.5|1898|2285
1754558400000|2025-08-07 09:20:00|1899.5|1898.5|1898|1897.5|1899.5|1899|1898|1897|778
1754558700000|2025-08-07 09:25:00|1897.5|1897|1895.5|1895|1898.5|1897.5|1895.5|1895|1703
1754559000000|2025-08-07 09:30:00|1895|1894.5|1893|1892.5|1896|1895.5|1892.5|1892|2914
1754559300000|2025-08-07 09:35:00|1893.5|1892|1892|1891|1894|1893.5|1892|1891|4848
1754559600000|2025-08-07 09:40:00|1891.5|1891.5|1893.5|1893|1894|1893.5|1891.5|1891.5|3351
1754559900000|2025-08-07 09:45:00|1894|1891.5|1893.5|1892.5|1894.5|1894|1890.5|1890|4533
1754560200000|2025-08-07 09:50:00|1893|1892|1893.5|1893|1894|1893.5|1893|1892|3683
1754560500000|2025-08-07 09:55:00|1892.5|1892|1892|1891.5|1893|1892|1892|1891|1052
1754560800000|2025-08-07 10:00:00|1893|1892|1888.5|1887.5|1893|1892.5|1888|1887.5|2846
1754561100000|2025-08-07 10:05:00|1888|1888|1889|1888.5|1889.5|1889|1887|1886.5|2829
1754561400000|2025-08-07 10:10:00|1888.5|1888|1889|1888.5|1889.5|1889|1888|1887.5|2983
1754561700000|2025-08-07 10:15:00|1888.5|1888|1888.5|1887.5|1889.5|1888.5|1888|1887|4604
1754562000000|2025-08-07 10:20:00|1888|1888|1889.5|1889|1891|1890|1888|1888|3062
1754562300000|2025-08-07 10:25:00|1889|1888.5|1889.5|1888.5|1889.5|1889|1887.5|1886.5|4086
1754562600000|2025-08-07 10:30:00|1888.5|1888|1890|1889|1890|1889|1887|1886.5|5603
1754562900000|2025-08-07 10:35:00|1889.5|1888.5|1890.5|1889.5|1890.5|1890|1888.5|1888|3078
1754563200000|2025-08-07 10:40:00|1890|1890|1890|1889.5|1892|1891|1890|1889|1607
1754563500000|2025-08-07 10:45:00|1889.5|1889|1889.5|1889|1890.5|1889.5|1889|1888.5|645
1754563800000|2025-08-07 10:50:00|1890|1888.5|1889.5|1888.5|1890.5|1890|1889|1888.5|2735
1754564100000|2025-08-07 10:55:00|1889|1888|1887.5|1886.5|1889|1888|1887|1886.5|2946
1754564400000|2025-08-07 11:00:00|1887|1886|1884|1883.5|1887.5|1887|1883|1882.5|4433
1754564700000|2025-08-07 11:05:00|1884.5|1884|1882.5|1882|1884.5|1884|1882|1881|5680
1754565000000|2025-08-07 11:10:00|1883|1881.5|1882|1881.5|1883.5|1883|1882|1881.5|4448
1754565300000|2025-08-07 11:15:00|1882.5|1882|1880|1879.5|1882.5|1882|1879.5|1879|3462
1754565600000|2025-08-07 11:20:00|1879.5|1879|1881|1880.5|1881|1880.5|1878.5|1877.5|2561
1754565900000|2025-08-07 11:25:00|1880.5|1880|1882.5|1881.5|1883|1882.5|1880.5|1880|2027
1754566200000|2025-08-07 11:30:00|1882|1882|1884.5|1883.5|1884.5|1884|1882|1882|1521
1754566500000|2025-08-07 11:35:00|1885|1884|1886|1885.5|1887|1886.5|1885|1883.5|4366
1754566800000|2025-08-07 11:40:00|1886.5|1886|1887|1886.5|1888|1887|1886.5|1886|3327
1754567100000|2025-08-07 11:45:00|1887.5|1886|1888|1887.5|1888|1887.5|1885.5|1885|3726
1754567400000|2025-08-07 11:50:00|1888.5|1888|1889.5|1889|1890.5|1889.5|1888.5|1888|951
1754567700000|2025-08-07 11:55:00|1890|1889.5|1889.5|1889|1890.5|1890|1889|1888|1960
1754568000000|2025-08-07 12:00:00|1890|1888.5|1889|1888.5|1890|1889|1888.5|1888|1012
1754568300000|2025-08-07 12:05:00|1889.5|1889|1890.5|1890|1891.5|1891|1889.5|1889|2308
1754568600000|2025-08-07 12:10:00|1890|1889.5|1889.5|1889|1891|1890.5|1889.5|1889|2792
1754568900000|2025-08-07 12:15:00|1889|1888.5|1889.5|1889|1889.5|1889|1889|1888.5|2634
1754569200000|2025-08-07 12:20:00|1890|1889.5|1888|1887|1891.5|1891|1888|1887|4193
1754569500000|2025-08-07 12:25:00|1887.5|1887.5|1887|1886.5|1888.5|1888|1887|1886.5|3825
1754569800000|2025-08-07 12:30:00|1886.5|1886|1889.5|1889|1889.5|1889|1886.5|1885.5|4150
1754570100000|2025-08-07 12:35:00|1889|1888.5|1890|1889.5|1890.5|1890|1889|1888.5|5032
1754570400000|2025-08-07 12:40:00|1890.5|1890|1890.5|1890|1891|1890.5|1890.5|1890|331
1754570700000|2025-08-07 12:45:00|1891|1890.5|1891.5|1891|1891.5|1891|1890.5|1890.5|3514
1754571000000|2025-08-07 12:50:00|1892|1891.5|1890.5|1890|1892|1891.5|1890.5|1890|884
1754571300000|2025-08-07 12:55:00|1890|1889.5|1890|1889.5|1890|1889.5|1889.5|1889|2055
1754571600000|2025-08-07 13:00:00|1889.5|1889|1891|1890|1891|1890.5|1889.5|1888.5|1783
1754571900000|2025-08-07 13:05:00|1890.5|1890.5|1890|1889.5|1890.5|1890.5|1890|1889|1870
1754572200000|2025-08-07 13:10:00|1890.5|1890|1891.5|1890.5|1892|1891.5|1890.5|1890|2916
1754572500000|2025-08-07 13:15:00|1891|1891|1891|1890.5|1891.5|1891|1890.5|1890|2569
1754572800000|2025-08-07 13:20:00|1890.5|1890|1889.5|1889|1890.5|1890|1889.5|1888.5|1273
1754573100000|2025-08-07 13:25:00|1890.5|1888.5|1891|1890.5|1891|1890.5|1890.5|1888.5|1212
1754573400000|2025-08-07 13:30:00|1890.5|1890|1891|1890.5|1892|1891.5|1890|1889|5091
1754573700000|2025-08-07 13:35:00|1890.5|1890|1890|1889|1891.5|1891|1890|1889|1040
1754574000000|2025-08-07 13:40:00|1890.5|1889.5|1890|1889.5|1891.5|1891|1890|1889|2425
1754574300000|2025-08-07 13:45:00|1889.5|1889|1891.5|1890.5|1891.5|1891|1889|1888.5|1353
1754574600000|2025-08-07 13:50:00|1891|1890|1891.5|1891|1892.5|1891.5|1890.5|1890|3039
1754574900000|2025-08-07 13:55:00|1892.5|1891.5|1891.5|1890.5|1892.5|1891.5|1891|1890.5|2894
1754575200000|2025-08-07 14:00:00|1891|1890|1892|1891|1892.5|1892|1891|1890|3095
1754575500000|2025-08-07 14:05:00|1891.5|1890.5|1891|1890|1891.5|1891|1890.5|1889.5|2439
1754575800000|2025-08-07 14:10:00|1891.5|1891|1891|1890.5|1892|1891.5|1890.5|1890|5407
1754576100000|2025-08-07 14:15:00|1891.5|1890|1889.5|1889|1891.5|1890|1888|1887.5|4273
1754576400000|2025-08-07 14:20:00|1889|1888.5|1891.5|1890.5|1891.5|1891|1889|1888.5|3548
1754576700000|2025-08-07 14:25:00|1891|1890|1891|1890.5|1891|1890.5|1890.5|1890|5406
1754577000000|2025-08-07 14:30:00|1891.5|1891|1894|1893.5|1894.5|1894|1891.5|1891|2816
1754577300000|2025-08-07 14:35:00|1894.5|1894|1896.5|1896|1897.5|1897|1894.5|1894|4177
1754577600000|2025-08-07 14:40:00|1897|1896.5|1896.5|1896|1897.5|1897|1896.5|1896|1878
1754577900000|2025-08-07 14:45:00|1896|1895.5|1895.5|1895|1896.5|1896|1895.5|1895|5877
1754578200000|2025-08-07 14:50:00|1896|1895.5|1895|1894.5|1896|1895.5|1895|1894.5|4298
1754578500000|2025-08-07 14:55:00|1894.5|1894|1893.5|1893|1895|1894.5|1893|1892.5|2944
1754578800000|2025-08-07 15:00:00|1894|1892.5|1895|1894.5|1895|1894.5|1893|1892.5|7753
1754579100000|2025-08-07 15:05:00|1894.5|1894|1895|1894.5|1895|1894.5|1894.5|1894|2541
1754579400000|2025-08-07 15:10:00|1894.5|1894|1894|1893|1895|1894.5|1893|1892.5|4440
1754579700000|2025-08-07 15:15:00|1893.5|1893.5|1890.5|1890|1893.5|1893.5|1890.5|1890|7266
1754580000000|2025-08-07 15:20:00|1891|1889.5|1890|1889|1891|1890|1889.5|1889|8655
1754580300000|2025-08-07 15:25:00|1889.5|1888.5|1887.5|1887|1889.5|1889|1887|1886|7390
1754636400000|2025-08-08 07:00:00|1891|1890.5|1896|1895|1896|1895.5|1891|1890.5|4103
1754636700000|2025-08-08 07:05:00|1895|1894|1897|1896|1897.5|1896.5|1895|1894|1246
1754637000000|2025-08-08 07:10:00|1897.5|1897|1897|1896.5|1898.5|1898|1895|1894.5|3894
1754637300000|2025-08-08 07:15:00|1898.5|1897.5|1895|1894.5|1899.5|1899|1895|1894.5|1874
1754637600000|2025-08-08 07:20:00|1895.5|1895|1896.5|1895.5|1897.5|1897|1895.5|1894.5|4172
1754637900000|2025-08-08 07:25:00|1897|1896|1897.5|1896.5|1898.5|1897.5|1897|1895.5|1954
1754638200000|2025-08-08 07:30:00|1897|1896|1897|1896|1898|1897|1895|1894.5|1088
1754638500000|2025-08-08 07:35:00|1896|1895.5|1896.5|1895.5|1896.5|1896|1895.5|1894.5|2645
1754638800000|2025-08-08 07:40:00|1897|1896.5|1896.5|1896|1898|1897|1896|1895.5|2080
1754639100000|2025-08-08 07:45:00|1896|1895.5|1896.5|1895.5|1896.5|1895.5|1894.5|1893.5|2440
1754639400000|2025-08-08 07:50:00|1896|1896|1896.5|1895.5|1897.5|1897|1896|1895.5|1608
1754639700000|2025-08-08 07:55:00|1896|1896|1896.5|1895.5|1897|1896.5|1896|1895.5|1635
1754640000000|2025-08-08 08:00:00|1896|1896|1897|1896|1897|1896.5|1896|1895.5|4658
1754640300000|2025-08-08 08:05:00|1897.5|1896.5|1897|1896.5|1897.5|1897|1896.5|1896|2256
1754640600000|2025-08-08 08:10:00|1897.5|1897|1898.5|1898|1899|1898.5|1897.5|1897|3807
1754640900000|2025-08-08 08:15:00|1899|1897.5|1898|1897.5|1899|1898.5|1898|1897.5|1509
1754641200000|2025-08-08 08:20:00|1898.5|1898|1897.5|1897|1898.5|1898|1897|1896.5|1433
1754641500000|2025-08-08 08:25:00|1898|1897.5|1898.5|1897.5|1898.5|1898|1897.5|1897|4498
1754641800000|2025-08-08 08:30:00|1898|1898|1898.5|1897.5|1898.5|1898|1897|1896.5|2741
1754642100000|2025-08-08 08:35:00|1898|1898|1897.5|1897|1898|1898|1896|1895.5|3472
1754642400000|2025-08-08 08:40:00|1897|1896.5|1897.5|1897|1898.5|1897.5|1897|1896.5|1144
1754642700000|2025-08-08 08:45:00|1897|1896.5|1897.5|1897|1897.5|1897|1896|1895.5|4206
1754643000000|2025-08-08 08:50:00|1898|1896.5|1897|1896.5|1898|1896.5|1896.5|1896|2558
1754643300000|2025-08-08 08:55:00|1896.5|1896|1895.5|1895|1896.5|1896|1895.5|1895|1307
1754643600000|2025-08-08 09:00:00|1896|1895.5|1896.5|1896|1898|1897.5|1895.5|1895|3940
1754643900000|2025-08-08 09:05:00|1896|1895.5|1897.5|1896.5|1897.5|1897|1896|1895|6824
1754644200000|2025-08-08 09:10:00|1897|1897|1896|1895|1897|1897|1896|1895|2017
1754644500000|2025-08-08 09:15:00|1896.5|1895.5|1897|1896.5|1897|1896.5|1896.5|1895.5|1933
1754644800000|2025-08-08 09:20:00|1896.5|1896|1896.5|1895.5|1896.5|1896|1896|1895.5|432
1754645100000|2025-08-08 09:25:00|1896|1895|1896|1895.5|1896.5|1896|1895.5|1895|2932
1754645400000|2025-08-08 09:30:00|1896.5|1896|1895.5|1895|1896.5|1896|1895.5|1895|5586
1754645700000|2025-08-08 09:35:00|1896|1895.5|1896.5|1896|1896.5|1896|1896|1895|1052
1754646000000|2025-08-08 09:40:00|1896|1895.5|1896.5|1895.5|1896.5|1896|1895|1894.5|2155
1754646300000|2025-08-08 09:45:00|1897|1896|1897.5|1896.5|1897.5|1896.5|1896.5|1896|3470
1754646600000|2025-08-08 09:50:00|1898|1897|1898.5|1897.5|1898.5|1897.5|1897.5|1897|924
1754646900000|2025-08-08 09:55:00|1898|1898|1898|1897.5|1898.5|1898|1898|1897.5|912
1754647200000|2025-08-08 10:00:00|1898.5|1898|1899.5|1898.5|1899.5|1899|1898.5|1897.5|2425
1754647500000|2025-08-08 10:05:00|1899|1899|1898|1897.5|1899|1899|1898|1897.5|591
1754647800000|2025-08-08 10:10:00|1898.5|1897|1897|1896.5|1898.5|1897|1897|1896.5|1663
1754648100000|2025-08-08 10:15:00|1896.5|1896|1896.5|1896|1896.5|1896|1896.5|1896|1704
1754648400000|2025-08-08 10:20:00|1897|1897|1896.5|1896|1897.5|1897|1896.5|1896|81
1754648700000|2025-08-08 10:25:00|1896|1895.5|1895|1894.5|1896.5|1896|1895|1894.5|2187
1754649000000|2025-08-08 10:30:00|1894.5|1894|1894|1893.5|1894.5|1894|1894|1893.5|692
1754649300000|2025-08-08 10:35:00|1893.5|1893|1892.5|1892|1893.5|1893|1892.5|1891.5|1574
1754649600000|2025-08-08 10:40:00|1891.5|1891.5|1893|1892.5|1893.5|1893|1891.5|1890.5|1580
1754649900000|2025-08-08 10:45:00|1893.5|1893|1892.5|1892|1893.5|1893|1892.5|1892|1086
1754650200000|2025-08-08 10:50:00|1893|1892.5|1893|1892.5|1893|1892.5|1892.5|1892|987
1754650500000|2025-08-08 10:55:00|1892.5|1892|1891|1890.5|1892.5|1892|1891|1890.5|807
1754650800000|2025-08-08 11:00:00|1891.5|1891|1892.5|1892|1892.5|1892|1891|1890.5|1002
1754651100000|2025-08-08 11:05:00|1892|1891.5|1891.5|1891|1892|1891.5|1891.5|1891|256
1754651400000|2025-08-08 11:10:00|1892||1891.5||1892||1891.5||387
1754651700000|2025-08-08 11:15:00|1892|1891.5|1893|1892.5|1893|1892.5|1891.5|1891|1298
1754652000000|2025-08-08 11:20:00|1892.5|1892|1891|1890.5|1892.5|1892|1891|1890.5|1381
1754652300000|2025-08-08 11:25:00|1890.5|1890|1890|1889.5|1890.5|1890|1889.5|1889|891
1754652600000|2025-08-08 11:30:00|1889.5|1889|1891|1890|1891.5|1890.5|1889.5|1889|2847
1754652900000|2025-08-08 11:35:00|1890.5|1890.5|1890|1889.5|1890.5|1890.5|1890|1889.5|55
1754653200000|2025-08-08 11:40:00|1889.5|1889|1890.5|1890|1891|1890.5|1889.5|1889|1692
1754653500000|2025-08-08 11:45:00|1890|1889.5|1890|1889.5|1890.5|1890|1890|1889|752
1754653800000|2025-08-08 11:50:00|1889.5|1889|1888|1887.5|1889.5|1889|1888|1887.5|890
1754654100000|2025-08-08 11:55:00|1888.5|1888|1888|1887.5|1889|1888.5|1888|1887.5|1060
1754654400000|2025-08-08 12:00:00|1887.5|1887|1888|1887|1888.5|1888|1887.5|1887|1550
1754654700000|2025-08-08 12:05:00|1887.5|1887.5|1889|1888.5|1889|1888.5|1887.5|1887.5|526
1754655000000|2025-08-08 12:10:00|1889.5|1889|1889.5|1889|1890.5|1889.5|1889.5|1889|2094
1754655300000|2025-08-08 12:15:00|1889|1888.5|1888|1887.5|1889|1888.5|1888|1887.5|2344
1754655600000|2025-08-08 12:20:00|1888.5|1888|1888|1887.5|1888.5|1888|1888|1887.5|368
1754655900000|2025-08-08 12:25:00|1888.5|1888|1888.5|1888|1888.5|1888|1888|1887.5|3157
1754656200000|2025-08-08 12:30:00|1889|1888.5|1888|1887.5|1889|1888.5|1888|1887.5|1666
1754656500000|2025-08-08 12:35:00|1887.5|1887|1887.5|1887|1888.5|1888|1887.5|1887|1980
1754656800000|2025-08-08 12:40:00|1888|1887.5|1888|1887.5|1888|1887.5|1887.5|1887.5|2716
1754657100000|2025-08-08 12:45:00|1887.5|1887|1887.5|1887|1887.5|1887|1887|1886.5|2924
1754657400000|2025-08-08 12:50:00|1888|1887.5|1887.5|1887|1888|1887.5|1887.5|1887|1879
1754657700000|2025-08-08 12:55:00|1887|1886.5|1887.5|1887|1887.5|1887|1887|1886.5|566
1754658000000|2025-08-08 13:00:00|1888|1887.5|1888|1887.5|1889|1888.5|1887.5|1887|3416
1754658300000|2025-08-08 13:05:00|1888.5|1889.5|1892|1891|1892|1891.5|1888.5|1889.5|6418
1754658600000|2025-08-08 13:10:00|1891.5|1891.5|1890.5|1890|1891.5|1891.5|1890|1889|2817
1754658900000|2025-08-08 13:15:00|1890|1889.5|1889.5|1889|1890.5|1890|1889.5|1889|3588
1754659200000|2025-08-08 13:20:00|1889|1888.5|1889|1888.5|1889.5|1889|1889|1888.5|2503
1754659500000|2025-08-08 13:25:00|1888.5|1888|1889.5|1889|1889.5|1889|1888|1887.5|4214
1754659800000|2025-08-08 13:30:00|1889|1888.5|1888|1887.5|1889.5|1889|1888|1887.5|4451
1754660100000|2025-08-08 13:35:00|1887.5|1887|1887.5|1887|1888.5|1888|1887.5|1887|2628
1754660400000|2025-08-08 13:40:00|1888|1887.5|1887.5|1887|1888|1887.5|1887|1886|1521
1754660700000|2025-08-08 13:45:00|1887|1886.5|1887.5|1887|1887.5|1887|1887|1886.5|1213
1754661000000|2025-08-08 13:50:00|1887|1886.5|1888|1887.5|1889|1888.5|1887|1886.5|2107
1754661300000|2025-08-08 13:55:00|1888.5|1888|1887.5|1887|1889|1888.5|1887|1886.5|1010
1754661600000|2025-08-08 14:00:00|1887|1886.5|1884.5|1884|1887|1886.5|1884.5|1884|4267
1754661900000|2025-08-08 14:05:00|1885|1884.5|1884.5|1884|1886.5|1886|1883|1882|19382
1754662200000|2025-08-08 14:10:00|1884|1883.5|1885.5|1885|1886.5|1886|1884|1883.5|4982
1754662500000|2025-08-08 14:15:00|1886|1884|1883|1882|1886|1885|1882.5|1882|4951
1754662800000|2025-08-08 14:20:00|1882.5|1881.5|1883.5|1883|1884|1883.5|1882|1881.5|5662
1754663100000|2025-08-08 14:25:00|1884|1883.5|1885|1884|1885|1884.5|1883.5|1883|5293
1754663400000|2025-08-08 14:30:00|1884.5|1884.5|1882|1881.5|1885|1884.5|1882|1881.5|3830
1754663700000|2025-08-08 14:35:00|1882.5|1882|1882|1881|1882.5|1882|1881.5|1880.5|3882
1754664000000|2025-08-08 14:40:00|1881.5|1880.5|1880|1879.5|1882|1880.5|1879|1878|7823
1754664300000|2025-08-08 14:45:00|1879.5|1879|1879.5|1879|1880.5|1880|1879.5|1878.5|4353
1754664600000|2025-08-08 14:50:00|1879|1878.5|1877.5|1877|1879.5|1879|1877.5|1877|2738
1754664900000|2025-08-08 14:55:00|1877|1876.5|1877|1876|1877|1876.5|1876.5|1876|6949
1754665200000|2025-08-08 15:00:00|1876.5|1875|1874.5|1873.5|1876.5|1875.5|1874|1873.5|15816
1754665500000|2025-08-08 15:05:00|1875|1874|1872|1871.5|1875|1874.5|1872|1871|6263
1754665800000|2025-08-08 15:10:00|1871.5|1871|1874.5|1874|1875.5|1875|1871.5|1871|4780
1754666100000|2025-08-08 15:15:00|1874|1873.5|1873|1872.5|1874.5|1874|1873|1872.5|6010
1754666400000|2025-08-08 15:20:00|1873.5|1873|1871.5|1870.5|1873.5|1873|1871|1870.5|7411
1754666700000|2025-08-08 15:25:00|1871|1870|1871|1870|1871.5|1870.5|1870|1869.5|15860
1754895600000|2025-08-11 07:00:00|1870.5|1869|1868|1867|1870.5|1870|1864.5|1864|4827
1754895900000|2025-08-11 07:05:00|1869|1867.5|1871|1870|1871|1870.5|1868|1867|3129
1754896200000|2025-08-11 07:10:00|1870.5|1870.5|1870|1869.5|1871.5|1870.5|1869|1868.5|1714
1754896500000|2025-08-11 07:15:00|1869.5|1869|1872.5|1872|1874.5|1873.5|1869.5|1868.5|5087
1754896800000|2025-08-11 07:20:00|1873|1871.5|1872|1871|1873|1871.5|1870|1869.5|1687
1754897100000|2025-08-11 07:25:00|1871.5|1870.5|1871|1870|1871.5|1870.5|1870|1869.5|2340
1754897400000|2025-08-11 07:30:00|1870.5|1870.5|1869.5|1868.5|1870.5|1870.5|1868.5|1867.5|1583
1754897700000|2025-08-11 07:35:00|1869|1868|1872|1871.5|1872|1871.5|1869|1868|1939
1754898000000|2025-08-11 07:40:00|1871.5|1871|1872|1871|1873|1872|1870.5|1869.5|2183
1754898300000|2025-08-11 07:45:00|1871.5|1871.5|1870.5|1870|1872|1871.5|1870|1869.5|1459
1754898600000|2025-08-11 07:50:00|1871|1869.5|1870.5|1870|1871|1870.5|1868.5|1868|687
1754898900000|2025-08-11 07:55:00|1871|1869|1868|1867.5|1871|1869.5|1868|1867.5|2258
1754899200000|2025-08-11 08:00:00|1868.5|1868|1868.5|1868|1869|1868.5|1868|1867.5|1096
1754899500000|2025-08-11 08:05:00|1869|1868.5|1864|1863.5|1870|1869.5|1864|1863.5|4569
1754899800000|2025-08-11 08:10:00|1863.5|1863|1862.5|1861.5|1863.5|1863|1862|1861.5|3982
1754900100000|2025-08-11 08:15:00|1862|1862|1863|1862.5|1863|1862.5|1861.5|1860.5|4756
1754900400000|2025-08-11 08:20:00|1862.5|1862|1864.5|1863.5|1864.5|1863.5|1862|1861.5|5329
1754900700000|2025-08-11 08:25:00|1865|1864|1867|1866.5|1867|1866.5|1865|1864|3797
1754901000000|2025-08-11 08:30:00|1867.5|1867|1868|1867|1868.5|1868|1867.5|1867|1664
1754901300000|2025-08-11 08:35:00|1868.5|1867.5|1868.5|1868|1868.5|1868|1868|1867.5|2150
1754901600000|2025-08-11 08:40:00|1868|1867.5|1869.5|1868.5|1869.5|1869|1868|1867.5|3821
1754901900000|2025-08-11 08:45:00|1869|1869|1871|1870.5|1871.5|1870.5|1869|1869|1384
1754902200000|2025-08-11 08:50:00|1870.5|1870|1869.5|1869|1870.5|1870|1869.5|1869|1479
1754902500000|2025-08-11 08:55:00|1870|1869.5|1869.5|1869|1871|1870.5|1869.5|1869|3829
1754902800000|2025-08-11 09:00:00|1870|1869.5|1870|1869.5|1870|1869.5|1869|1868.5|2557
1754903100000|2025-08-11 09:05:00|1869.5|1869|1868|1867.5|1870|1869|1868|1867.5|2071
1754903400000|2025-08-11 09:10:00|1868.5|1867|1866.5|1866|1868.5|1867.5|1866.5|1866|3033
1754903700000|2025-08-11 09:15:00|1867|1866.5|1867|1866.5|1867.5|1867|1867|1866.5|2211
1754904000000|2025-08-11 09:20:00|1866.5|1866|1866|1865.5|1867|1866.5|1865.5|1865|3237
1754904300000|2025-08-11 09:25:00|1865.5|1865|1866|1865|1866|1865.5|1865.5|1865|3157
1754904600000|2025-08-11 09:30:00|1866.5|1865.5|1864.5|1864|1866.5|1865.5|1864.5|1864|1224
1754904900000|2025-08-11 09:35:00|1864|1863.5|1864|1863.5|1864|1863.5|1863.5|1863|3154
1754905200000|2025-08-11 09:40:00|1864.5|1864|1866.5|1866|1866.5|1866|1864.5|1864|3191
1754905500000|2025-08-11 09:45:00|1866|1865.5|1866|1865.5|1866|1865.5|1866|1865.5|202
1754905800000|2025-08-11 09:50:00|1867|1866.5|1866|1865.5|1867.5|1867|1866|1865.5|1515
1754906100000|2025-08-11 09:55:00|1866.5|1866|1867.5|1867|1867.5|1867|1866|1865.5|2117
1754906400000|2025-08-11 10:00:00|1868|1867.5|1867|1866.5|1869|1868.5|1866.5|1866|3724
1754906700000|2025-08-11 10:05:00|1866.5|1866|1866.5|1866|1867|1866.5|1866.5|1866|749
1754907000000|2025-08-11 10:10:00|1866|1865.5|1865|1864.5|1866|1865.5|1865|1864.5|377
1754907300000|2025-08-11 10:15:00|1864.5|1864|1864|1863.5|1864.5|1864|1864|1863.5|2006
1754907600000|2025-08-11 10:20:00|1864.5|1864|1865.5|1865|1865.5|1865|1864.5|1864|1267
1754907900000|2025-08-11 10:25:00|1865|1864.5|1864|1863.5|1865|1864.5|1864|1863.5|1630
1754908200000|2025-08-11 10:30:00|1864.5|1864|1864.5|1863.5|1864.5|1864|1864|1863.5|1450
1754908500000|2025-08-11 10:35:00|1864|1863|1864|1863.5|1864.5|1864|1863.5|1863|1187
1754908800000|2025-08-11 10:40:00|1863.5|1863|1863|1862.5|1863.5|1863|1863|1862.5|1673
1754909100000|2025-08-11 10:45:00|1862.5|1862|1863|1862|1863|1862.5|1862.5|1862|2363
1754909400000|2025-08-11 10:50:00|1862.5|1862.5|1863|1862.5|1863|1862.5|1862.5|1862|584
1754909700000|2025-08-11 10:55:00|1864|1863|1864.5|1864|1865|1864.5|1863.5|1863|910
1754910000000|2025-08-11 11:00:00|1865|1863.5|1865|1864.5|1865.5|1864.5|1864|1863|2271
1754910300000|2025-08-11 11:05:00|1865.5|1865|1865.5|1865|1866.5|1866|1865.5|1865|1795
1754910600000|2025-08-11 11:10:00|1866|1865.5|1866|1865|1866|1865.5|1865|1864|2213
1754910900000|2025-08-11 11:15:00|1866.5|1865.5|1866|1865.5|1866.5|1866|1866|1865.5|430
1754911200000|2025-08-11 11:20:00|1865.5|1865|1865.5|1865|1866|1865.5|1865.5|1865|1049
1754911500000|2025-08-11 11:25:00|1865|1864.5|1865.5|1865|1866|1865|1865|1864.5|638
1754911800000|2025-08-11 11:30:00|1865|1864.5|1865.5|1865|1866|1865.5|1865|1864.5|925
1754912100000|2025-08-11 11:35:00|1866|1865.5|1865.5|1865|1866|1865.5|1865.5|1865|1062
1754912400000|2025-08-11 11:40:00|1865|1864.5|1865|1864.5|1865.5|1865|1865|1864.5|1445
1754912700000|2025-08-11 11:45:00|1864.5|1864|1865.5|1865|1866.5|1865.5|1864.5|1864|2279
1754913000000|2025-08-11 11:50:00|1865|1864.5|1865|1864.5|1865|1864.5|1864.5|1864|3007
1754913300000|2025-08-11 11:55:00|1865.5|1864|1865|1864.5|1866|1865|1865|1864|528
1754913600000|2025-08-11 12:00:00|1864.5|1864|1866|1865.5|1866.5|1866|1864.5|1864|3164
1754913900000|2025-08-11 12:05:00|1865.5|1865|1865.5|1865|1865.5|1865|1865.5|1865|431
1754914200000|2025-08-11 12:10:00|1866|1865.5|1865|1864|1866|1865.5|1864.5|1864|1132
1754914500000|2025-08-11 12:15:00|1864.5|1863.5|1863.5|1863|1864.5|1864|1863.5|1863|1814
1754914800000|2025-08-11 12:20:00|1864|1862.5|1863.5|1863|1864|1863.5|1863|1862.5|1081
1754915100000|2025-08-11 12:25:00|1864|1863.5|1863.5|1863|1864|1863.5|1863.5|1863|1587
1754915400000|2025-08-11 12:30:00|1864|1862.5|1864|1863.5|1864|1863.5|1863|1862|1064
1754915700000|2025-08-11 12:35:00|1863.5|1863|1865|1864|1865|1864.5|1863.5|1863|1184
1754916000000|2025-08-11 12:40:00|1864.5|1864.5|1865|1864.5|1865.5|1865|1864.5|1864|1833
1754916300000|2025-08-11 12:45:00|1865.5|1865|1866|1865.5|1866|1865.5|1865.5|1864.5|854
1754916600000|2025-08-11 12:50:00|1865.5|1865|1866.5|1866|1867|1866.5|1865.5|1865|1739
1754916900000|2025-08-11 12:55:00|1867|1866.5|1867|1866.5|1867|1866.5|1866.5|1866|1292
1754917200000|2025-08-11 13:00:00|1867.5|1867|1867|1866.5|1868|1867.5|1867|1866.5|807
1754917500000|2025-08-11 13:05:00|1867.5|1867|1867.5|1867|1868|1867.5|1867|1866.5|208
1754917800000|2025-08-11 13:10:00|1868|1867.5|1867.5|1867|1868|1867.5|1867|1866.5|1838
1754918100000|2025-08-11 13:15:00|1867|1866.5|1868.5|1868|1869|1868|1867|1866.5|2100
1754918400000|2025-08-11 13:20:00|1869|1868.5|1868|1867.5|1869.5|1869|1868|1867.5|1629
1754918700000|2025-08-11 13:25:00|1867.5|1867|1869|1868.5|1869|1868.5|1867.5|1867|3325
1754919000000|2025-08-11 13:30:00|1868|1867.5|1867.5|1867|1869|1868.5|1867.5|1867|742
1754919300000|2025-08-11 13:35:00|1867|1866.5|1866.5|1866|1867|1867|1866.5|1866|1285
1754919600000|2025-08-11 13:40:00|1867|1866.5|1867|1866.5|1867|1866.5|1866|1865.5|2560
1754919900000|2025-08-11 13:45:00|1868|1867.5|1868|1867.5|1868.5|1868|1868|1867.5|1169
1754920200000|2025-08-11 13:50:00|1868.5|1868|1869|1868.5|1869|1868.5|1868.5|1868|593
1754920500000|2025-08-11 13:55:00|1868.5|1868|1868|1867.5|1869|1868|1867|1866|3419
1754920800000|2025-08-11 14:00:00|1869|1868.5|1871|1870.5|1871|1870.5|1869|1868.5|4860
1754921100000|2025-08-11 14:05:00|1870.5|1870|1871.5|1871|1871.5|1871|1870.5|1870|2660
1754921400000|2025-08-11 14:10:00|1872|1871.5|1871.5|1871|1872|1871.5|1870.5|1870|1152
1754921700000|2025-08-11 14:15:00|1872|1871.5|1870.5|1870|1872|1871.5|1870.5|1870|2512
1754922000000|2025-08-11 14:20:00|1870|1869.5|1869.5|1869|1870|1869.5|1869.5|1869|843
1754922300000|2025-08-11 14:25:00|1870|1869.5|1871.5|1871|1872|1871.5|1870|1869.5|2550
1754922600000|2025-08-11 14:30:00|1872|1871.5|1873.5|1873|1873.5|1873|1872|1871.5|4146
1754922900000|2025-08-11 14:35:00|1874|1873.5|1873.5|1873|1874.5|1874|1873.5|1873|3863
1754923200000|2025-08-11 14:40:00|1874|1873.5|1873.5|1873|1875|1874.5|1873.5|1873|2019
1754923500000|2025-08-11 14:45:00|1874|1873.5|1874.5|1874|1874.5|1874|1873.5|1873|1779
1754923800000|2025-08-11 14:50:00|1874|1873.5|1875.5|1875|1875.5|1875|1874|1873.5|3424
1754924100000|2025-08-11 14:55:00|1875|1874.5|1875.5|1875|1875.5|1875|1875|1874.5|1842
1754924400000|2025-08-11 15:00:00|1876|1874.5|1874.5|1874|1876|1875|1874|1873.5|4240
1754924700000|2025-08-11 15:05:00|1874|1873.5|1874|1873.5|1874|1873.5|1873.5|1873|6159
1754925000000|2025-08-11 15:10:00|1874.5|1874|1877|1876.5|1877|1876.5|1874.5|1874|2018
1754925300000|2025-08-11 15:15:00|1876.5|1876|1877|1876.5|1877|1876.5|1876.5|1876|3746
1754925600000|2025-08-11 15:20:00|1877.5|1877|1878|1877.5|1878|1877.5|1877|1876.5|1990
1754925900000|2025-08-11 15:25:00|1877.5|1877|1878.5|1878|1878.5|1878|1877.5|1877|4965
1754982000000|2025-08-12 07:00:00|1883.5|1881.5|1883|1882.5|1886|1885|1880.5|1880|8000
1754982300000|2025-08-12 07:05:00|1882.5|1882|1883.5|1882.5|1884|1883|1882.5|1882|1665
1754982600000|2025-08-12 07:10:00|1882.5|1882|1886|1885|1886|1885|1882.5|1882|2117
1754982900000|2025-08-12 07:15:00|1887|1885.5|1889|1888|1889.5|1889|1886|1885.5|2460
1754983200000|2025-08-12 07:20:00|1889.5|1888.5|1890.5|1889.5|1891.5|1891|1887.5|1887|3106
1754983500000|2025-08-12 07:25:00|1890|1890|1890.5|1890|1891.5|1891|1890|1889.5|1104
1754983800000|2025-08-12 07:30:00|1891|1890.5|1889|1888|1892|1891|1888.5|1887.5|3017
1754984100000|2025-08-12 07:35:00|1888.5|1887.5|1890.5|1890|1890.5|1890|1888|1887.5|2397
1754984400000|2025-08-12 07:40:00|1890|1889.5|1889.5|1888.5|1890.5|1889.5|1888|1887.5|2016
1754984700000|2025-08-12 07:45:00|1889|1889|1885.5|1885|1889|1889|1885|1884.5|3132
1754985000000|2025-08-12 07:50:00|1886|1885.5|1885.5|1884.5|1886|1885.5|1885|1884.5|2436
1754985300000|2025-08-12 07:55:00|1884.5|1884|1884.5|1883.5|1885.5|1885|1883|1882.5|1546
1754985600000|2025-08-12 08:00:00|1883.5|1883|1883.5|1883|1884|1883.5|1882.5|1882|2119
1754985900000|2025-08-12 08:05:00|1884|1883.5|1883.5|1883|1884|1883.5|1883.5|1883|104
1754986200000|2025-08-12 08:10:00|1884|1883.5|1885|1884.5|1885|1884.5|1883.5|1883.5|2791
1754986500000|2025-08-12 08:15:00|1886.5|1886|1888|1887.5|1888.5|1888|1886|1885.5|4868
1754986800000|2025-08-12 08:20:00|1887.5|1887|1888.5|1888|1888.5|1888|1886.5|1886|2591
1754987100000|2025-08-12 08:25:00|1888|1887.5|1887|1886.5|1888|1887.5|1887|1886.5|1870
1754987400000|2025-08-12 08:30:00|1886.5|1886|1884.5|1884|1886.5|1886|1884.5|1884|3570
1754987700000|2025-08-12 08:35:00|1884|1883.5|1884.5|1884|1885|1884.5|1884|1883.5|2007
1754988000000|2025-08-12 08:40:00|1884|1883.5|1884.5|1884|1885|1884.5|1884|1883.5|1836
1754988300000|2025-08-12 08:45:00|1885|1883.5|1884.5|1884|1885|1884|1884.5|1883.5|407
1754988600000|2025-08-12 08:50:00|1885|1884.5|1885|1884.5|1885.5|1885|1885|1884.5|412
1754988900000|2025-08-12 08:55:00||1884||1884.5||1884.5||1884|193
1754989200000|2025-08-12 09:00:00||1884||1884.5||1884.5||1884|390
1754989500000|2025-08-12 09:05:00|1885.5|1885|1886|1885|1886.5|1885.5|1885|1884.5|3661
1754989800000|2025-08-12 09:10:00|1885.5|1885.5|1886|1885.5|1886|1885.5|1885.5|1885|785
1754990100000|2025-08-12 09:15:00|1886.5|1886|1886.5|1886|1886.5|1886|1886.5|1886|614
1754990400000|2025-08-12 09:20:00||1885.5||1885.5||1886||1885.5|175
1754990700000|2025-08-12 09:25:00|1886|1886|1886.5|1886|1886.5|1886|1886|1885.5|1212
1754991000000|2025-08-12 09:30:00|1886|1885.5|1886.5|1885.5|1886.5|1886|1885.5|1885|1802
1754991300000|2025-08-12 09:35:00|1886|1886|1886|1885.5|1886|1886|1885|1884.5|1978
1754991600000|2025-08-12 09:40:00|1886.5|1886|1886.5|1886|1886.5|1886|1886.5|1885.5|1111
1754991900000|2025-08-12 09:45:00|1886|1885.5|1884|1883.5|1887.5|1886.5|1884|1883.5|5210
1754992200000|2025-08-12 09:50:00|1884.5|1884|1886|1885|1886|1885.5|1884.5|1884|1292
1754992500000|2025-08-12 09:55:00|1885.5|1885.5|1886.5|1885.5|1886.5|1886|1885.5|1885|957
1754992800000|2025-08-12 10:00:00|1886|1886|1886.5|1886|1887|1886.5|1886|1885.5|3253
1754993100000|2025-08-12 10:05:00|1887|1886.5|1886.5|1886|1887|1886.5|1886.5|1886|110
1754993400000|2025-08-12 10:10:00|1886|1885.5|1886|1885.5|1886.5|1886|1886|1885.5|2211
1754993700000|2025-08-12 10:15:00|1886.5|1886|1887|1886.5|1887|1886.5|1886.5|1886|597
1754994000000|2025-08-12 10:20:00|1887.5|1887|1887.5|1887|1887.5|1887|1887.5|1887|300
1754994300000|2025-08-12 10:25:00|1888|1887.5|1887.5|1887|1888.5|1888|1887.5|1887|411
1754994600000|2025-08-12 10:30:00|1888|1887.5|1888|1887.5|1888|1887.5|1888|1887.5|587
1754994900000|2025-08-12 10:35:00|1888.5|1888|1888.5|1887.5|1888.5|1888|1888|1887.5|532
1754995200000|2025-08-12 10:40:00|1888|1887|1887.5|1887|1888|1887|1887.5|1887|1112
1754995500000|2025-08-12 10:45:00|1887|1886.5|1885.5|1884.5|1887|1886.5|1885|1884.5|2659
1754995800000|2025-08-12 10:50:00|1886|1885|1888|1887.5|1888.5|1887.5|1886|1885|3131
1754996100000|2025-08-12 10:55:00|||||||||351
1754996400000|2025-08-12 11:00:00|1887|1886.5|1886.5|1886|1887.5|1886.5|1886.5|1886|608
1754996700000|2025-08-12 11:05:00|1886|1885.5|1886|1885.5|1886.5|1885.5|1886|1885.5|1224
1754997000000|2025-08-12 11:10:00||1885||1885.5||1885.5||1885|215
1754997300000|2025-08-12 11:15:00||1885||1885||1885||1885|1085
1754997600000|2025-08-12 11:20:00|1885.5|1885.5|1885|1884.5|1885.5|1885.5|1884.5|1884|1959
1754997900000|2025-08-12 11:25:00|||||||||36
1754998200000|2025-08-12 11:30:00|1884.5|1884|1886.5|1886|1886.5|1886|1884.5|1884|2292
1754998500000|2025-08-12 11:35:00|1886|1885.5|1886|1885.5|1886|1885.5|1886|1885.5|21
1754999100000|2025-08-12 11:45:00|1886.5|1886|1886.5|1886|1886.5|1886|1886|1885.5|926
1754999400000|2025-08-12 11:50:00|1887|1886.5|1888.5|1888|1889|1888.5|1887|1886.5|1381
1754999700000|2025-08-12 11:55:00|1889|1888.5|1889|1888.5|1889|1888.5|1888|1887.5|1223
1755000000000|2025-08-12 12:00:00|1889.5|1889|1889.5|1889|1890.5|1890|1889.5|1888.5|1024
1755000300000|2025-08-12 12:05:00|1890|1888.5|1889.5|1889|1890|1889.5|1889|1888.5|4575
1755000600000|2025-08-12 12:10:00|1889|1888.5|1889.5|1889|1890|1889.5|1889|1888.5|4396
1755000900000|2025-08-12 12:15:00|1889|1888.5|1888.5|1888|1890|1889.5|1888.5|1888|3403
1755001200000|2025-08-12 12:20:00|1888|1887.5|1887.5|1887|1888|1887.5|1887.5|1887|930
1755001500000|2025-08-12 12:25:00|1887|1886.5|1887.5|1886.5|1887.5|1887|1887|1886.5|671
1755001800000|2025-08-12 12:30:00|1888|1887|1886.5|1886|1888|1887|1886|1885.5|3745
1755002100000|2025-08-12 12:35:00|1887|1886.5|1886.5|1886|1887|1886.5|1885.5|1885|2158
1755002400000|2025-08-12 12:40:00|1887|1886.5|1885|1884.5|1887|1886.5|1885|1884.5|940
1755002700000|2025-08-12 12:45:00|1885.5|1885|1886|1885.5|1886.5|1885.5|1884.5|1884|2234
1755003000000|2025-08-12 12:50:00|1886.5|1886|1886.5|1885.5|1886.5|1886|1885.5|1885|955
1755003300000|2025-08-12 12:55:00|1886|1886|1886.5|1885.5|1886.5|1886|1886|1885.5|1531
1755003600000|2025-08-12 13:00:00|1887|1886|1887|1886.5|1887|1886.5|1886.5|1886|35
1755003900000|2025-08-12 13:05:00|1886.5|1886|1882.5|1882|1886.5|1886|1882.5|1882|2819
1755004200000|2025-08-12 13:10:00|1882|1881.5|1880|1879|1882.5|1882|1880|1879|2355
1755004500000|2025-08-12 13:15:00|1879.5|1879.5|1880.5|1880|1881|1880|1879.5|1879|1740
1755004800000|2025-08-12 13:20:00|1880|1879.5|1881|1880.5|1881|1880.5|1880|1879.5|2221
1755005100000|2025-08-12 13:25:00|||||||||775
1755005400000|2025-08-12 13:30:00|1880.5|1880|1879|1878.5|1881|1880.5|1879|1878.5|2618
1755005700000|2025-08-12 13:35:00|1878.5|1878|1875|1874.5|1879|1878.5|1874.5|1874|4210
1755006000000|2025-08-12 13:40:00|1874.5|1874|1877|1876|1877.5|1876.5|1874.5|1874|6579
1755006300000|2025-08-12 13:45:00|1877.5|1876.5|1875|1874.5|1877.5|1876.5|1875|1874.5|2643
1755006600000|2025-08-12 13:50:00|1875.5|1875.5|1876.5|1876|1877|1876.5|1875.5|1875.5|1653
1755006900000|2025-08-12 13:55:00|1877|1876.5|1877.5|1876.5|1878|1877.5|1876.5|1876|2175
1755007200000|2025-08-12 14:00:00|1878|1877|1877.5|1877|1878|1877.5|1877.5|1876.5|1891
1755007500000|2025-08-12 14:05:00|1878|1876.5|1875|1874.5|1878|1877|1875|1874|1909
1755007800000|2025-08-12 14:10:00|1874.5|1874|1872.5|1872|1874.5|1874|1872.5|1872|4019
1755008100000|2025-08-12 14:15:00|1873|1871.5|1870|1869.5|1874|1873|1869|1868.5|3700
1755008400000|2025-08-12 14:20:00|1869.5|1869|1869|1868.5|1870|1869.5|1868|1867.5|5123
1755008700000|2025-08-12 14:25:00|1869.5|1869|1870|1869.5|1870|1869.5|1869|1868.5|2376
1755009000000|2025-08-12 14:30:00|1870.5|1870|1871.5|1871|1872|1871|1870.5|1870|2438
1755009300000|2025-08-12 14:35:00|1872|1871.5|1872|1871.5|1872|1871.5|1870.5|1870|2604
1755009600000|2025-08-12 14:40:00|1871.5|1871|1871.5|1871|1872|1871.5|1871.5|1871|4312
1755009900000|2025-08-12 14:45:00|1872|1870.5|1872.5|1871.5|1872.5|1871.5|1872|1870.5|3171
1755010200000|2025-08-12 14:50:00|1872|1871|1871.5|1870.5|1872|1871.5|1870.5|1870|2389
1755010500000|2025-08-12 14:55:00|1870.5|1870|1868.5|1868|1870.5|1870|1868.5|1868|2841
1755010800000|2025-08-12 15:00:00|1869|1868.5|1867.5|1866.5|1869.5|1868.5|1867.5|1866.5|7903
1755011100000|2025-08-12 15:05:00|1867|1867|1869|1868.5|1869|1868.5|1867|1866.5|5897
1755011400000|2025-08-12 15:10:00|1868.5|1868|1865.5|1865|1869|1868|1865|1864.5|5573
1755011700000|2025-08-12 15:15:00|1865|1864.5|1865.5|1865|1866|1865.5|1865|1864.5|5604
1755012000000|2025-08-12 15:20:00|1866|1865.5|1866|1865.5|1867|1866.5|1865.5|1865|2803
1755012300000|2025-08-12 15:25:00|1865.5|1865|1867.5|1866.5|1867.5|1867|1865.5|1865|3443
1755068400000|2025-08-13 07:00:00|1879.5|1877.5|1878.5|1878|1880.5|1879.5|1873|1872.5|7804
1755068700000|2025-08-13 07:05:00|1879|1878.5|1878|1877|1879.5|1878.5|1877|1876|2638
1755069000000|2025-08-13 07:10:00|1877.5|1876.5|1883|1882|1883|1882|1876|1875.5|2190
1755069300000|2025-08-13 07:15:00|1882.5|1881.5|1882.5|1882|1882.5|1882|1880.5|1880|720
1755069600000|2025-08-13 07:20:00|1882|1881.5|1879.5|1878.5|1882|1881.5|1877.5|1877|1918
1755069900000|2025-08-13 07:25:00|1880|1879|1881|1880.5|1881.5|1881|1878.5|1878|2496
1755070200000|2025-08-13 07:30:00|1880.5|1880|1881|1880.5|1881.5|1880.5|1879|1878.5|1791
1755070500000|2025-08-13 07:35:00|1881.5|1880|1881|1880.5|1882|1881.5|1881|1880|1466
1755070800000|2025-08-13 07:40:00|1881.5|1881|1881|1880|1881.5|1881|1880.5|1880|377
1755071100000|2025-08-13 07:45:00|1880.5|1880.5|1879|1878.5|1881|1880.5|1878.5|1878|2063
1755071400000|2025-08-13 07:50:00|1879.5|1879|1878.5|1878|1879.5|1879|1878.5|1878|1487
1755071700000|2025-08-13 07:55:00|1878|1877.5|1878.5|1877.5|1878.5|1878|1877.5|1876.5|265
1755072000000|2025-08-13 08:00:00|1878|1877|1877.5|1876.5|1878.5|1878|1876.5|1875.5|3561
1755072300000|2025-08-13 08:05:00|1877|1877|1877|1876.5|1878|1877.5|1877|1876.5|1360
1755072600000|2025-08-13 08:10:00|1877.5|1877|1877|1876.5|1878|1877.5|1876|1875.5|3293
1755072900000|2025-08-13 08:15:00|1876.5|1876|1876|1875.5|1877|1876.5|1876|1875.5|1181
1755073200000|2025-08-13 08:20:00|1875.5|1875|1877|1876.5|1877|1876.5|1875.5|1875|996
1755073500000|2025-08-13 08:25:00|1877.5|1877|1877.5|1877|1877.5|1877|1877|1877|760
1755073800000|2025-08-13 08:30:00|1877|1876.5|1876.5|1876|1877|1876.5|1876.5|1876|160
1755074100000|2025-08-13 08:35:00|1877|1876.5|1877|1876.5|1877|1876.5|1877|1876|468
1755074400000|2025-08-13 08:40:00|1877.5|1877|1877.5|1877|1878.5|1877.5|1877|1876.5|412
1755074700000|2025-08-13 08:45:00|1878|1877.5|1878.5|1878|1880|1879.5|1878|1877.5|2164
1755075000000|2025-08-13 08:50:00|1879|1877.5|1877.5|1877|1879|1878|1877.5|1877|740
1755075300000|2025-08-13 08:55:00|1877|1876.5|1876|1875.5|1877.5|1877|1876|1875.5|1358
1755075600000|2025-08-13 09:00:00|1875.5|1875|1876.5|1876|1876.5|1876|1875.5|1875|253
1755075900000|2025-08-13 09:05:00|1876|1875.5|1877|1876.5|1877.5|1876.5|1876|1875.5|650
1755076200000|2025-08-13 09:10:00|1876.5|1876|1878|1877.5|1878|1877.5|1876.5|1876|1179
1755076500000|2025-08-13 09:15:00|1877.5|1877|1877.5|1877|1878|1877.5|1877.5|1877|1844
1755076800000|2025-08-13 09:20:00|1878|1878|1877.5|1877|1878.5|1878|1877.5|1877|843
1755077100000|2025-08-13 09:25:00|1878|1877.5|1878|1877|1878.5|1878|1877.5|1877|980
1755077400000|2025-08-13 09:30:00|1877.5|1877.5|1877|1876.5|1877.5|1877.5|1877|1876.5|696
1755077700000|2025-08-13 09:35:00|1877.5|1877|1877|1876.5|1877.5|1877|1877|1876.5|678
1755078000000|2025-08-13 09:40:00|1876.5|1876|1877.5|1877|1877.5|1877|1876.5|1876|1698
1755078300000|2025-08-13 09:45:00|1878|1876.5|1878.5|1878|1878.5|1878|1878|1876.5|1024
1755078600000|2025-08-13 09:50:00|1879||1878.5||1879||1878.5||960
1755078900000|2025-08-13 09:55:00|1879|1878.5|1879|1878.5|1879|1878.5|1878.5|1878|372
1755079200000|2025-08-13 10:00:00|1878.5|1878|1878.5|1878|1879.5|1879|1878.5|1878|3723
1755079500000|2025-08-13 10:05:00|1879|1878.5|1879|1878.5|1879.5|1878.5|1879|1878.5|418
1755079800000|2025-08-13 10:10:00|1879.5|1879|1880|1879.5|1880.5|1880|1879.5|1879|839
1755080100000|2025-08-13 10:15:00|1880.5|1880|1879.5|1879|1880.5|1880|1879.5|1879|948
1755080400000|2025-08-13 10:20:00|1880|1879.5|1879.5|1879|1880|1879.5|1879|1878.5|2078
1755080700000|2025-08-13 10:25:00|1880|1879.5|1880|1879.5|1880.5|1879.5|1880|1879.5|122
1755081000000|2025-08-13 10:30:00|1879.5|1879|1879|1878.5|1879.5|1879|1879|1878.5|458
1755081300000|2025-08-13 10:35:00|1878.5|1878|1878.5|1878|1878.5|1878|1878.5|1878|154
1755081600000|2025-08-13 10:40:00|1878|1877.5|1877.5|1877|1878|1877.5|1877.5|1877|88
1755081900000|2025-08-13 10:45:00|1878||1877.5||1878||1877.5||262
1755082200000|2025-08-13 10:50:00|1877|1876.5|1877.5|1877|1877.5|1877|1877|1876.5|907
1755082500000|2025-08-13 10:55:00|1876.5|1876|1877|1876.5|1877|1876.5|1876.5|1876|580
1755082800000|2025-08-13 11:00:00|1877.5|1877|1877|1876.5|1877.5|1877|1876.5|1876|1223
1755083400000|2025-08-13 11:10:00|1877.5|1877|1877|1876.5|1877.5|1877|1877|1876.5|280
1755083700000|2025-08-13 11:15:00|||||||||410
1755084000000|2025-08-13 11:20:00|1876.5|1876|1875.5|1875|1876.5|1876|1875.5|1875|2458
1755084300000|2025-08-13 11:25:00|1876|1875.5|1877|1876.5|1878|1877.5|1876|1875.5|1310
1755084600000|2025-08-13 11:30:00|1877.5|1877|1877|1876.5|1877.5|1877|1877|1876.5|552
1755084900000|2025-08-13 11:35:00|1876.5|1876|1876.5|1876|1876.5|1876|1876.5|1876|195
1755085200000|2025-08-13 11:40:00|1877|1876.5|1877|1876.5|1877|1876.5|1877|1876.5|253
1755085500000|2025-08-13 11:45:00|1877.5|1877|1879|1878.5|1879|1878.5|1877.5|1877|1587
1755085800000|2025-08-13 11:50:00|1879.5|1879|1879|1878.5|1879.5|1879|1879|1878.5|864
1755086100000|2025-08-13 11:55:00|||||||||982
1755086400000|2025-08-13 12:00:00|1878.5|1878|1878|1877.5|1878.5|1878.5|1878|1877.5|93
1755086700000|2025-08-13 12:05:00|1877.5|1877|1877.5|1877|1877.5|1877|1877.5|1876.5|3229
1755087000000|2025-08-13 12:10:00|1877|1876.5|1877|1876.5|1877.5|1877|1877|1876.5|2898
1755087300000|2025-08-13 12:15:00|1877.5|1877|1877.5|1877|1878|1877|1877|1877|1456
1755087600000|2025-08-13 12:20:00|1878||1877.5||1878||1877.5||1872
1755087900000|2025-08-13 12:25:00|1877|1876.5|1877.5|1877|1877.5|1877|1877|1876.5|166
1755088200000|2025-08-13 12:30:00|1878|1877.5|1879|1878.5|1879|1878.5|1878|1877.5|1028
1755088500000|2025-08-13 12:35:00|1878.5|1877.5|1878.5|1878|1878.5|1878|1878|1877.5|1305
1755088800000|2025-08-13 12:40:00|1878|1877.5|1878|1877|1878|1877.5|1877.5|1877|1181
1755089100000|2025-08-13 12:45:00|1878.5|1877.5|1877.5|1877|1879|1878|1877.5|1877|1799
1755089400000|2025-08-13 12:50:00|1877|1876.5|1877|1876.5|1877.5|1877|1877|1876|1745
1755089700000|2025-08-13 12:55:00|1877.5|1877|1878|1877.5|1878|1877.5|1877.5|1877|758
1755090000000|2025-08-13 13:00:00|1877.5|1877|1877.5|1877|1878|1877|1877.5|1877|1230
1755090300000|2025-08-13 13:05:00|1878|1876.5|1876|1875.5|1878|1876.5|1876|1875.5|387
1755090600000|2025-08-13 13:10:00|1875.5|1875|1875.5|1875|1875.5|1875|1875.5|1875|55
1755090900000|2025-08-13 13:15:00|||||||||60
1755091200000|2025-08-13 13:20:00|1874.5|1874|1874|1873.5|1875|1874.5|1874|1873.5|1883
1755091500000|2025-08-13 13:25:00|1873.5|1873|1873|1872.5|1874|1873.5|1873|1872.5|887
1755091800000|2025-08-13 13:30:00|1872|1871.5|1870|1869.5|1873|1872.5|1870|1869.5|4518
1755092100000|2025-08-13 13:35:00|1869|1868.5|1869|1868.5|1870|1869.5|1868|1867.5|6136
1755092400000|2025-08-13 13:40:00|1869.5|1869|1869|1868.5|1869.5|1869|1868|1867.5|4541
1755092700000|2025-08-13 13:45:00|1868.5|1868|1867.5|1867|1869.5|1869|1867.5|1867|10095
1755093000000|2025-08-13 13:50:00|1868|1867.5|1869|1868.5|1869.5|1869|1868|1867.5|2436
1755093300000|2025-08-13 13:55:00|1869.5|1869|1871|1870.5|1871|1870.5|1869.5|1869|3229
1755093600000|2025-08-13 14:00:00|1871.5|1871|1872|1871.5|1872.5|1872|1871|1870.5|3627
1755093900000|2025-08-13 14:05:00|1872.5|1872|1871.5|1871|1872.5|1872|1871|1870.5|2514
1755094200000|2025-08-13 14:10:00|1872|1871.5|1870.5|1870|1873|1872.5|1870.5|1870|2080
1755094500000|2025-08-13 14:15:00|1870|1869.5|1869.5|1869|1870|1869.5|1869|1868.5|1821
1755094800000|2025-08-13 14:20:00|1870|1869.5|1870.5|1870|1870.5|1870|1870|1869.5|4060
1755095100000|2025-08-13 14:25:00|1871|1869.5|1872|1871.5|1872|1871.5|1871|1869.5|949
1755095400000|2025-08-13 14:30:00|1872.5|1872|1873.5|1873|1874|1873.5|1872.5|1871.5|2508
1755095700000|2025-08-13 14:35:00|1874|1872.5|1872|1871.5|1874|1873|1872|1871.5|4369
1755096000000|2025-08-13 14:40:00|1871|1870.5|1870|1869.5|1871.5|1871|1870|1869.5|2055
1755096300000|2025-08-13 14:45:00|1869.5|1869|1869.5|1869|1870|1869.5|1869.5|1869|516
1755096600000|2025-08-13 14:50:00|1869|1868.5|1869.5|1868.5|1869.5|1869|1869|1868.5|1267
1755096900000|2025-08-13 14:55:00|1869|1869|1870|1869.5|1870|1869.5|1869|1869|1374
1755097200000|2025-08-13 15:00:00|||||||||1053
1755097500000|2025-08-13 15:05:00|1870.5|1870|1870|1869.5|1870.5|1870|1870|1869.5|1611
1755097800000|2025-08-13 15:10:00|1869.5|1869|1868.5|1868|1869.5|1869|1868.5|1868|5089
1755098100000|2025-08-13 15:15:00|1868|1867.5|1868|1867.5|1868|1867.5|1867.5|1867|1378
1755098400000|2025-08-13 15:20:00|1868.5|1868|1869|1868.5|1869.5|1869|1868.5|1868|4436
1755098700000|2025-08-13 15:25:00|1869.5|1869|1869|1868.5|1870|1869.5|1868.5|1868|4426
1755154800000|2025-08-14 07:00:00|1873.5|1870.5|1870.5|1869.5|1874.5|1873|1870.5|1869.5|1911
1755155100000|2025-08-14 07:05:00|1871|1870|1871.5|1870.5|1871.5|1870.5|1868.5|1867.5|1760
1755155400000|2025-08-14 07:10:00|1871|1870|1870.5|1870|1871.5|1871|1869.5|1869|1522
1755155700000|2025-08-14 07:15:00|1871|1869.5|1871|1870.5|1871|1870.5|1870.5|1869.5|275
1755156000000|2025-08-14 07:20:00|1871.5|1871|1872.5|1871.5|1872.5|1871.5|1871|1870.5|1050
1755156300000|2025-08-14 07:25:00|1872|1872|1873.5|1872.5|1874|1873.5|1872|1872|1028
1755156600000|2025-08-14 07:30:00|1873|1872|1874|1873|1874|1873|1872.5|1872|338
1755156900000|2025-08-14 07:35:00|1873.5|1872.5|1874.5|1874|1874.5|1874|1873.5|1872.5|1867
1755157200000|2025-08-14 07:40:00|1875|1874.5|1873|1872.5|1875|1874.5|1872.5|1872|1133
1755157500000|2025-08-14 07:45:00|1873.5|1872|1874|1873|1874|1873|1873|1872|1375
1755157800000|2025-08-14 07:50:00|1873.5|1873.5|1872|1871.5|1874|1873.5|1872|1871.5|1490
1755158100000|2025-08-14 07:55:00|1871.5|1871|1870.5|1870|1871.5|1871|1870.5|1870|2364
1755158400000|2025-08-14 08:00:00|1871|1870.5|1871.5|1871|1872|1871|1870.5|1870|1822
1755158700000|2025-08-14 08:05:00|1871|1870.5|1872|1871|1872|1871.5|1871|1870.5|1095
1755159000000|2025-08-14 08:10:00|1871.5|1871.5|1872|1871.5|1872|1871.5|1871.5|1871|8
1755159300000|2025-08-14 08:15:00|1872.5|1872|1872.5|1872|1873|1872.5|1872.5|1872|2668
1755159600000|2025-08-14 08:20:00|1873|1872.5|1872.5|1872|1873|1872.5|1872.5|1872|2322
1755159900000|2025-08-14 08:25:00|1872|1871.5|1871.5|1871|1872|1871.5|1871.5|1871|845
1755160200000|2025-08-14 08:30:00|1872|1871.5|1873|1872.5|1873.5|1873|1872|1871.5|1628
1755160500000|2025-08-14 08:35:00|1873.5|1873|1872|1871.5|1873.5|1873|1872|1871.5|1543
1755160800000|2025-08-14 08:40:00|1871.5|1871|1872.5|1872|1872.5|1872|1871.5|1871|435
1755161100000|2025-08-14 08:45:00|1873|1872.5|1872.5|1872|1873.5|1872.5|1872|1871.5|1546
1755161400000|2025-08-14 08:50:00|1872|1871.5|1872.5|1871.5|1873|1872.5|1872|1871.5|1749
1755161700000|2025-08-14 08:55:00|1872|1871|1871.5|1871|1872|1871|1871.5|1871|453
1755162000000|2025-08-14 09:00:00|1871|1870.5|1872|1871.5|1872|1871.5|1871|1870|3617
1755162300000|2025-08-14 09:05:00|1872.5|1872|1872.5|1872|1873|1872.5|1872.5|1871.5|868
1755162600000|2025-08-14 09:10:00|1873|1872.5|1873|1872.5|1873.5|1873|1873|1872.5|1292
1755162900000|2025-08-14 09:15:00|1872.5|1872|1874|1873|1874|1873.5|1872.5|1872|1392
1755163200000|2025-08-14 09:20:00|1873.5|1872.5|1873|1872.5|1874|1872.5|1873|1872|2489
1755163500000|2025-08-14 09:25:00|1872.5|1872|1873|1872.5|1873|1872.5|1872.5|1872|2109
1755163800000|2025-08-14 09:30:00|1873.5|1873|1873|1872.5|1874|1873.5|1873|1872.5|3117
1755164100000|2025-08-14 09:35:00|1872.5|1872|1872.5|1872|1872.5|1872|1871.5|1871|1587
1755164400000|2025-08-14 09:40:00|1873|1872.5|1871.5|1870.5|1873.5|1872.5|1871.5|1870.5|993
1755164700000|2025-08-14 09:45:00|1871|1870|1870|1869.5|1871.5|1870|1870|1869.5|130
1755165000000|2025-08-14 09:50:00|1870.5|1870|1869.5|1869|1870.5|1870|1869.5|1869|1203
1755165300000|2025-08-14 09:55:00|1869|1868.5|1867|1866.5|1869|1868.5|1867|1866.5|3428
1755165600000|2025-08-14 10:00:00|1866.5|1866|1865|1864.5|1866.5|1866|1865|1864.5|4917
1755165900000|2025-08-14 10:05:00|1864.5|1864|1864.5|1864|1864.5|1864|1862.5|1862|2644
1755166200000|2025-08-14 10:10:00|1865|1864.5|1865.5|1865|1865.5|1865|1865|1864.5|591
1755166500000|2025-08-14 10:15:00|1865|1864.5|1864|1863.5|1865|1864.5|1864|1863|900
1755166800000|2025-08-14 10:20:00|1864.5|1864|1863|1862.5|1864.5|1864|1862.5|1862|1263
1755167100000|2025-08-14 10:25:00|1863.5|1862|1863|1862.5|1863.5|1862.5|1862.5|1862|1966
1755167400000|2025-08-14 10:30:00|1862.5|1862|1861.5|1861|1863|1862|1861.5|1860.5|2158
1755167700000|2025-08-14 10:35:00|1862|1860.5|1861|1860.5|1862|1861.5|1861|1860.5|1307
1755168000000|2025-08-14 10:40:00|1862.5|1861.5|1863|1862.5|1863|1862.5|1862.5|1861.5|757
1755168300000|2025-08-14 10:45:00|1863.5|1863|1863.5|1863|1863.5|1863|1863|1862|4474
1755168600000|2025-08-14 10:50:00|1863|1862.5|1863.5|1862.5|1863.5|1863|1863|1862.5|2994
1755168900000|2025-08-14 10:55:00|1863|1862|1862.5|1862|1863|1862.5|1862.5|1861.5|7638
1755169200000|2025-08-14 11:00:00|1862|1861.5|1859.5|1859|1862|1862|1858|1857.5|7740
1755169500000|2025-08-14 11:05:00|1860|1859.5|1860|1859.5|1860.5|1860|1860|1859.5|982
1755169800000|2025-08-14 11:10:00|1860.5|1859|1859.5|1859|1860.5|1860|1859|1858.5|3370
1755170100000|2025-08-14 11:15:00|1859|1858.5|1858|1857.5|1859.5|1858.5|1858|1857.5|2319
1755170400000|2025-08-14 11:20:00|1858.5|1858|1859|1858|1859|1858.5|1858|1858|501
1755170700000|2025-08-14 11:25:00|1858.5|1857.5|1858.5|1857.5|1859|1858|1857.5|1857|3419
1755171000000|2025-08-14 11:30:00|1859|1858|1858|1857.5|1859.5|1859|1858|1857.5|2715
1755171300000|2025-08-14 11:35:00|1857.5|1857|1857|1856.5|1858.5|1858|1857|1856.5|666
1755171600000|2025-08-14 11:40:00|1857.5|1857|1856|1855.5|1857.5|1857|1856|1855.5|1890
1755171900000|2025-08-14 11:45:00|1856.5|1856|1856.5|1855.5|1857|1856.5|1855.5|1855|2180
1755172200000|2025-08-14 11:50:00|1856|1856|1856|1855.5|1856.5|1856|1856|1855.5|23
1755172500000|2025-08-14 11:55:00|1856.5|1856|1855.5|1855|1857|1856.5|1855.5|1855|1982
1755172800000|2025-08-14 12:00:00|1856|1855.5|1854.5|1853.5|1856|1855.5|1854.5|1853.5|3048
1755173100000|2025-08-14 12:05:00|1855|1854|1855|1854.5|1855.5|1855|1855|1854|483
1755173400000|2025-08-14 12:10:00|1855.5|1855|1856|1855.5|1856|1855.5|1854.5|1854|1665
1755173700000|2025-08-14 12:15:00|1856.5|1856|1859.5|1859|1860.5|1860|1856.5|1856|3903
1755174000000|2025-08-14 12:20:00|1859|1858.5|1859.5|1859|1859.5|1859|1858|1857.5|859
1755174300000|2025-08-14 12:25:00|1860|1858.5|1859.5|1858.5|1860|1858.5|1859.5|1858.5|342
1755174600000|2025-08-14 12:30:00|1859|1858|1856.5|1855.5|1859|1858|1856|1855.5|3374
1755174900000|2025-08-14 12:35:00|1856||1856.5||1856.5||1856||1150
1755175200000|2025-08-14 12:40:00|1856|1855|1855.5|1855|1856|1855.5|1855.5|1855|1562
1755175500000|2025-08-14 12:45:00|1856|1855.5|1854.5|1853.5|1856.5|1856|1854|1853.5|2744
1755175800000|2025-08-14 12:50:00|1854|1853|1853|1852.5|1854|1853.5|1853|1852.5|2716
1755176100000|2025-08-14 12:55:00|1852.5|1852|1852|1851.5|1852.5|1852|1851.5|1851|3844
1755176400000|2025-08-14 13:00:00|1852.5|1852|1852|1851.5|1852.5|1852|1852|1851.5|2034
1755176700000|2025-08-14 13:05:00|1852.5|1852|1854.5|1854|1854.5|1854|1852.5|1852|2492
1755177000000|2025-08-14 13:10:00|||||||||570
1755177300000|2025-08-14 13:15:00|1855|1854.5|1855.5|1855|1856.5|1856|1855|1854.5|3380
1755177600000|2025-08-14 13:20:00|1856|1854.5|1855|1854.5|1856.5|1856|1855|1854.5|1690
1755177900000|2025-08-14 13:25:00|1855.5|1854|1854|1853.5|1855.5|1854|1853.5|1853|1314
1755178200000|2025-08-14 13:30:00|1853.5|1853|1854.5|1854|1855|1854.5|1853|1852.5|4974
1755178500000|2025-08-14 13:35:00|1855|1854.5|1855|1854.5|1856|1855.5|1854.5|1854|4312
1755178800000|2025-08-14 13:40:00|1855.5|1855|1855|1854.5|1856.5|1855.5|1855|1854.5|1409
1755179100000|2025-08-14 13:45:00|1855.5|1855|1856|1855.5|1856|1855.5|1855|1854.5|895
1755179400000|2025-08-14 13:50:00|1856.5|1856|1858.5|1857.5|1858.5|1858|1856.5|1856|2179
1755179700000|2025-08-14 13:55:00|1858|1857|1858|1857.5|1858.5|1858|1857.5|1857|1896
1755180000000|2025-08-14 14:00:00|1858.5|1858|1859.5|1859|1860|1859|1858.5|1857.5|3418
1755180300000|2025-08-14 14:05:00|1859|1858.5|1858|1857.5|1859.5|1858.5|1858|1857.5|588
1755180600000|2025-08-14 14:10:00|1857.5|1857|1858.5|1858|1858.5|1858|1857.5|1857|2683
1755180900000|2025-08-14 14:15:00|1858|1857.5|1858.5|1858|1858.5|1858|1857|1856.5|1364
1755181200000|2025-08-14 14:20:00|1858|1857.5|1858|1857.5|1858.5|1858|1858|1857.5|3213
1755181500000|2025-08-14 14:25:00|1857|1856.5|1859|1858.5|1859|1858.5|1856|1855.5|2076
1755181800000|2025-08-14 14:30:00|1859.5|1859|1860.5|1860|1860.5|1860|1859.5|1859|2581
1755182100000|2025-08-14 14:35:00|1861|1860.5|1861|1860.5|1861.5|1861|1861|1860.5|744
1755182400000|2025-08-14 14:40:00|1861.5|1860|1860.5|1860|1861.5|1860.5|1860.5|1860|451
1755182700000|2025-08-14 14:45:00|1861|1860.5|1861.5|1861|1862|1861.5|1860.5|1860|3647
1755183000000|2025-08-14 14:50:00|||||||||850
1755183300000|2025-08-14 14:55:00|1862|1861.5|1863.5|1863|1863.5|1863|1862|1861.5|3517
1755183600000|2025-08-14 15:00:00|1864|1863.5|1863.5|1863|1864|1863.5|1863|1862.5|1754
1755183900000|2025-08-14 15:05:00|1862.5|1862|1866.5|1866|1866.5|1866|1862.5|1862|5287
1755184200000|2025-08-14 15:10:00|1866|1865.5|1866.5|1866|1866.5|1866|1866|1865.5|3518
1755184500000|2025-08-14 15:15:00|1866|1865.5|1864.5|1864|1866.5|1866|1864.5|1863.5|2576
1755184800000|2025-08-14 15:20:00|1865|1864.5|1863.5|1863|1865.5|1865|1863.5|1863|1572
1755185100000|2025-08-14 15:25:00|1863|1862.5|1864|1863.5|1864|1863.5|1863|1862.5|1455
1755154800000|2025-08-14 07:00:00|1873.5|1870.5|1870.5|1869.5|1874.5|1873|1870.5|1869.5|1911
1755155100000|2025-08-14 07:05:00|1871|1870|1871.5|1870.5|1871.5|1870.5|1868.5|1867.5|1760
1755155400000|2025-08-14 07:10:00|1871|1870|1870.5|1870|1871.5|1871|1869.5|1869|1522
1755155700000|2025-08-14 07:15:00|1871|1869.5|1871|1870.5|1871|1870.5|1870.5|1869.5|275
1755156000000|2025-08-14 07:20:00|1871.5|1871|1872.5|1871.5|1872.5|1871.5|1871|1870.5|1050
1755156300000|2025-08-14 07:25:00|1872|1872|1873.5|1872.5|1874|1873.5|1872|1872|1028
1755156600000|2025-08-14 07:30:00|1873|1872|1874|1873|1874|1873|1872.5|1872|338
1755156900000|2025-08-14 07:35:00|1873.5|1872.5|1874.5|1874|1874.5|1874|1873.5|1872.5|1867
1755157200000|2025-08-14 07:40:00|1875|1874.5|1873|1872.5|1875|1874.5|1872.5|1872|1133
1755157500000|2025-08-14 07:45:00|1873.5|1872|1874|1873|1874|1873|1873|1872|1375
1755157800000|2025-08-14 07:50:00|1873.5|1873.5|1872|1871.5|1874|1873.5|1872|1871.5|1490
1755158100000|2025-08-14 07:55:00|1871.5|1871|1870.5|1870|1871.5|1871|1870.5|1870|2364
1755158400000|2025-08-14 08:00:00|1871|1870.5|1871.5|1871|1872|1871|1870.5|1870|1822
1755158700000|2025-08-14 08:05:00|1871|1870.5|1872|1871|1872|1871.5|1871|1870.5|1095
1755159000000|2025-08-14 08:10:00|1871.5|1871.5|1872|1871.5|1872|1871.5|1871.5|1871|8
1755159300000|2025-08-14 08:15:00|1872.5|1872|1872.5|1872|1873|1872.5|1872.5|1872|2668
1755159600000|2025-08-14 08:20:00|1873|1872.5|1872.5|1872|1873|1872.5|1872.5|1872|2322
1755159900000|2025-08-14 08:25:00|1872|1871.5|1871.5|1871|1872|1871.5|1871.5|1871|845
1755160200000|2025-08-14 08:30:00|1872|1871.5|1873|1872.5|1873.5|1873|1872|1871.5|1628
1755160500000|2025-08-14 08:35:00|1873.5|1873|1872|1871.5|1873.5|1873|1872|1871.5|1543
1755160800000|2025-08-14 08:40:00|1871.5|1871|1872.5|1872|1872.5|1872|1871.5|1871|435
1755161100000|2025-08-14 08:45:00|1873|1872.5|1872.5|1872|1873.5|1872.5|1872|1871.5|1546
1755161400000|2025-08-14 08:50:00|1872|1871.5|1872.5|1871.5|1873|1872.5|1872|1871.5|1749
1755161700000|2025-08-14 08:55:00|1872|1871|1871.5|1871|1872|1871|1871.5|1871|453
1755162000000|2025-08-14 09:00:00|1871|1870.5|1872|1871.5|1872|1871.5|1871|1870|3617
1755162300000|2025-08-14 09:05:00|1872.5|1872|1872.5|1872|1873|1872.5|1872.5|1871.5|868
1755162600000|2025-08-14 09:10:00|1873|1872.5|1873|1872.5|1873.5|1873|1873|1872.5|1292
1755162900000|2025-08-14 09:15:00|1872.5|1872|1874|1873|1874|1873.5|1872.5|1872|1392
1755163200000|2025-08-14 09:20:00|1873.5|1872.5|1873|1872.5|1874|1872.5|1873|1872|2489
1755163500000|2025-08-14 09:25:00|1872.5|1872|1873|1872.5|1873|1872.5|1872.5|1872|2109
1755163800000|2025-08-14 09:30:00|1873.5|1873|1873|1872.5|1874|1873.5|1873|1872.5|3117
1755164100000|2025-08-14 09:35:00|1872.5|1872|1872.5|1872|1872.5|1872|1871.5|1871|1587
1755164400000|2025-08-14 09:40:00|1873|1872.5|1871.5|1870.5|1873.5|1872.5|1871.5|1870.5|993
1755164700000|2025-08-14 09:45:00|1871|1870|1870|1869.5|1871.5|1870|1870|1869.5|130
1755165000000|2025-08-14 09:50:00|1870.5|1870|1869.5|1869|1870.5|1870|1869.5|1869|1203
1755165300000|2025-08-14 09:55:00|1869|1868.5|1867|1866.5|1869|1868.5|1867|1866.5|3428
1755165600000|2025-08-14 10:00:00|1866.5|1866|1865|1864.5|1866.5|1866|1865|1864.5|4917
1755165900000|2025-08-14 10:05:00|1864.5|1864|1864.5|1864|1864.5|1864|1862.5|1862|2644
1755166200000|2025-08-14 10:10:00|1865|1864.5|1865.5|1865|1865.5|1865|1865|1864.5|591
1755166500000|2025-08-14 10:15:00|1865|1864.5|1864|1863.5|1865|1864.5|1864|1863|900
1755166800000|2025-08-14 10:20:00|1864.5|1864|1863|1862.5|1864.5|1864|1862.5|1862|1263
1755167100000|2025-08-14 10:25:00|1863.5|1862|1863|1862.5|1863.5|1862.5|1862.5|1862|1966
1755167400000|2025-08-14 10:30:00|1862.5|1862|1861.5|1861|1863|1862|1861.5|1860.5|2158
1755167700000|2025-08-14 10:35:00|1862|1860.5|1861|1860.5|1862|1861.5|1861|1860.5|1307
1755168000000|2025-08-14 10:40:00|1862.5|1861.5|1863|1862.5|1863|1862.5|1862.5|1861.5|757
1755168300000|2025-08-14 10:45:00|1863.5|1863|1863.5|1863|1863.5|1863|1863|1862|4474
1755168600000|2025-08-14 10:50:00|1863|1862.5|1863.5|1862.5|1863.5|1863|1863|1862.5|2994
1755168900000|2025-08-14 10:55:00|1863|1862|1862.5|1862|1863|1862.5|1862.5|1861.5|7638
1755169200000|2025-08-14 11:00:00|1862|1861.5|1859.5|1859|1862|1862|1858|1857.5|7740
1755169500000|2025-08-14 11:05:00|1860|1859.5|1860|1859.5|1860.5|1860|1860|1859.5|982
1755169800000|2025-08-14 11:10:00|1860.5|1859|1859.5|1859|1860.5|1860|1859|1858.5|3370
1755170100000|2025-08-14 11:15:00|1859|1858.5|1858|1857.5|1859.5|1858.5|1858|1857.5|2319
1755170400000|2025-08-14 11:20:00|1858.5|1858|1859|1858|1859|1858.5|1858|1858|501
1755170700000|2025-08-14 11:25:00|1858.5|1857.5|1858.5|1857.5|1859|1858|1857.5|1857|3419
1755171000000|2025-08-14 11:30:00|1859|1858|1858|1857.5|1859.5|1859|1858|1857.5|2715
1755171300000|2025-08-14 11:35:00|1857.5|1857|1857|1856.5|1858.5|1858|1857|1856.5|666
1755171600000|2025-08-14 11:40:00|1857.5|1857|1856|1855.5|1857.5|1857|1856|1855.5|1890
1755171900000|2025-08-14 11:45:00|1856.5|1856|1856.5|1855.5|1857|1856.5|1855.5|1855|2180
1755172200000|2025-08-14 11:50:00|1856|1856|1856|1855.5|1856.5|1856|1856|1855.5|23
1755172500000|2025-08-14 11:55:00|1856.5|1856|1855.5|1855|1857|1856.5|1855.5|1855|1982
1755172800000|2025-08-14 12:00:00|1856|1855.5|1854.5|1853.5|1856|1855.5|1854.5|1853.5|3048
1755173100000|2025-08-14 12:05:00|1855|1854|1855|1854.5|1855.5|1855|1855|1854|483
1755173400000|2025-08-14 12:10:00|1855.5|1855|1856|1855.5|1856|1855.5|1854.5|1854|1665
1755173700000|2025-08-14 12:15:00|1856.5|1856|1859.5|1859|1860.5|1860|1856.5|1856|3903
1755174000000|2025-08-14 12:20:00|1859|1858.5|1859.5|1859|1859.5|1859|1858|1857.5|859
1755174300000|2025-08-14 12:25:00|1860|1858.5|1859.5|1858.5|1860|1858.5|1859.5|1858.5|342
1755174600000|2025-08-14 12:30:00|1859|1858|1856.5|1855.5|1859|1858|1856|1855.5|3374
1755174900000|2025-08-14 12:35:00|1856||1856.5||1856.5||1856||1150
1755175200000|2025-08-14 12:40:00|1856|1855|1855.5|1855|1856|1855.5|1855.5|1855|1562
1755175500000|2025-08-14 12:45:00|1856|1855.5|1854.5|1853.5|1856.5|1856|1854|1853.5|2744
1755175800000|2025-08-14 12:50:00|1854|1853|1853|1852.5|1854|1853.5|1853|1852.5|2716
1755176100000|2025-08-14 12:55:00|1852.5|1852|1852|1851.5|1852.5|1852|1851.5|1851|3844
1755176400000|2025-08-14 13:00:00|1852.5|1852|1852|1851.5|1852.5|1852|1852|1851.5|2034
1755176700000|2025-08-14 13:05:00|1852.5|1852|1854.5|1854|1854.5|1854|1852.5|1852|2492
1755177000000|2025-08-14 13:10:00|||||||||570
1755177300000|2025-08-14 13:15:00|1855|1854.5|1855.5|1855|1856.5|1856|1855|1854.5|3380
1755177600000|2025-08-14 13:20:00|1856|1854.5|1855|1854.5|1856.5|1856|1855|1854.5|1690
1755177900000|2025-08-14 13:25:00|1855.5|1854|1854|1853.5|1855.5|1854|1853.5|1853|1314
1755178200000|2025-08-14 13:30:00|1853.5|1853|1854.5|1854|1855|1854.5|1853|1852.5|4974
1755178500000|2025-08-14 13:35:00|1855|1854.5|1855|1854.5|1856|1855.5|1854.5|1854|4312
1755178800000|2025-08-14 13:40:00|1855.5|1855|1855|1854.5|1856.5|1855.5|1855|1854.5|1409
1755179100000|2025-08-14 13:45:00|1855.5|1855|1856|1855.5|1856|1855.5|1855|1854.5|895
1755179400000|2025-08-14 13:50:00|1856.5|1856|1858.5|1857.5|1858.5|1858|1856.5|1856|2179
1755179700000|2025-08-14 13:55:00|1858|1857|1858|1857.5|1858.5|1858|1857.5|1857|1896
1755180000000|2025-08-14 14:00:00|1858.5|1858|1859.5|1859|1860|1859|1858.5|1857.5|3418
1755180300000|2025-08-14 14:05:00|1859|1858.5|1858|1857.5|1859.5|1858.5|1858|1857.5|588
1755180600000|2025-08-14 14:10:00|1857.5|1857|1858.5|1858|1858.5|1858|1857.5|1857|2683
1755180900000|2025-08-14 14:15:00|1858|1857.5|1858.5|1858|1858.5|1858|1857|1856.5|1364
1755181200000|2025-08-14 14:20:00|1858|1857.5|1858|1857.5|1858.5|1858|1858|1857.5|3213
1755181500000|2025-08-14 14:25:00|1857|1856.5|1859|1858.5|1859|1858.5|1856|1855.5|2076
1755181800000|2025-08-14 14:30:00|1859.5|1859|1860.5|1860|1860.5|1860|1859.5|1859|2581
1755182100000|2025-08-14 14:35:00|1861|1860.5|1861|1860.5|1861.5|1861|1861|1860.5|744
1755182400000|2025-08-14 14:40:00|1861.5|1860|1860.5|1860|1861.5|1860.5|1860.5|1860|451
1755182700000|2025-08-14 14:45:00|1861|1860.5|1861.5|1861|1862|1861.5|1860.5|1860|3647
1755183000000|2025-08-14 14:50:00|||||||||850
1755183300000|2025-08-14 14:55:00|1862|1861.5|1863.5|1863|1863.5|1863|1862|1861.5|3517
1755183600000|2025-08-14 15:00:00|1864|1863.5|1863.5|1863|1864|1863.5|1863|1862.5|1754
1755183900000|2025-08-14 15:05:00|1862.5|1862|1866.5|1866|1866.5|1866|1862.5|1862|5287
1755184200000|2025-08-14 15:10:00|1866|1865.5|1866.5|1866|1866.5|1866|1866|1865.5|3518
1755184500000|2025-08-14 15:15:00|1866|1865.5|1864.5|1864|1866.5|1866|1864.5|1863.5|2576
1755184800000|2025-08-14 15:20:00|1865|1864.5|1863.5|1863|1865.5|1865|1863.5|1863|1572
1755185100000|2025-08-14 15:25:00|1863|1862.5|1864|1863.5|1864|1863.5|1863|1862.5|1455
1755241200000|2025-08-15 07:00:00|1864.5|1863|1867.5|1866|1868|1867|1862.5|1861|5908
1755241500000|2025-08-15 07:05:00|1868|1866.5|1867|1866|1869.5|1868|1866|1865|4732
1755241800000|2025-08-15 07:10:00|1866.5|1865.5|1865.5|1864.5|1866.5|1865.5|1864|1863|3566
1755242100000|2025-08-15 07:15:00|1865|1864|1867|1866|1867.5|1866.5|1865|1864|414
1755242400000|2025-08-15 07:20:00|1867.5|1866.5|1866|1865|1868|1867|1865|1864.5|1560
1755242700000|2025-08-15 07:25:00|1865.5|1865.5|1865|1864|1866|1865.5|1865|1864|673
1755243000000|2025-08-15 07:30:00|1865.5|1865|1865|1864.5|1866|1865|1864|1863.5|2447
1755243300000|2025-08-15 07:35:00|1865.5|1865|1866.5|1865.5|1866.5|1866|1865|1865|962
1755243600000|2025-08-15 07:40:00|1866|1866|1868.5|1867.5|1868.5|1867.5|1866|1865.5|2991
1755243900000|2025-08-15 07:45:00|1869|1868|1867.5|1867|1869.5|1869|1867|1866|3297
1755244200000|2025-08-15 07:50:00|1868|1867.5|1871|1870.5|1871.5|1871|1867.5|1867.5|6888
1755244500000|2025-08-15 07:55:00|1870.5|1870|1869|1868.5|1871|1870|1869|1868.5|1834
1755244800000|2025-08-15 08:00:00|1869.5|1869|1869|1868|1870|1869.5|1869|1868|1221
1755245100000|2025-08-15 08:05:00|1868.5|1868.5|1868|1867.5|1869.5|1868.5|1868|1867.5|2746
1755245400000|2025-08-15 08:10:00|1868.5|1868|1868|1867.5|1868.5|1868|1868|1867.5|1826
1755245700000|2025-08-15 08:15:00|1868.5|1868|1871.5|1870.5|1871.5|1870.5|1868.5|1868|7574
1755246000000|2025-08-15 08:20:00|1871|1871|1871.5|1871|1872|1871.5|1871|1871|2601
1755246300000|2025-08-15 08:25:00|1872|1871.5|1873.5|1873|1874|1873|1872|1871|3936
1755246600000|2025-08-15 08:30:00|1873|1872.5|1873|1872.5|1873.5|1872.5|1871.5|1871|3795
1755246900000|2025-08-15 08:35:00|1873.5|1873|1873.5|1873|1873.5|1873|1873|1872.5|1688
1755247200000|2025-08-15 08:40:00|1873|1872.5|1873.5|1873|1873.5|1873|1873|1872.5|1687
1755247500000|2025-08-15 08:45:00|1874|1873.5|1876.5|1875.5|1876.5|1875.5|1874|1873.5|3421
1755247800000|2025-08-15 08:50:00|1876|1875|1876|1875.5|1877|1876.5|1875.5|1875|4688
1755248100000|2025-08-15 08:55:00|1876.5|1876|1877.5|1877|1877.5|1877|1876|1875|2174
1755248400000|2025-08-15 09:00:00|1878|1877.5|1878|1877.5|1878.5|1877.5|1877|1876.5|2026
1755248700000|2025-08-15 09:05:00|1877.5|1877|1878|1877.5|1878.5|1877.5|1877.5|1877|2028
1755249000000|2025-08-15 09:10:00|1878.5|1877|1878.5|1878|1879|1878|1878|1877|2347
1755249300000|2025-08-15 09:15:00|1879|1878.5|1877|1876.5|1880|1879.5|1876.5|1875.5|4492
1755249600000|2025-08-15 09:20:00|1877.5|1876|1879|1878|1879|1878.5|1877.5|1876|3576
1755249900000|2025-08-15 09:25:00|1878.5|1877.5|1876.5|1876|1878.5|1878|1876.5|1876|2034
1755250200000|2025-08-15 09:30:00|1876|1875.5|1876.5|1875.5|1876.5|1876|1876|1875.5|1849
1755250500000|2025-08-15 09:35:00|1876|1876|1876.5|1876|1876.5|1876|1875.5|1875|1551
1755250800000|2025-08-15 09:40:00|1876|1875.5|1876.5|1876|1876.5|1876|1876|1875.5|1053
1755251100000|2025-08-15 09:45:00|1877|1876.5|1876.5|1876|1878|1877.5|1876.5|1876|2202
1755251400000|2025-08-15 09:50:00|1877|1876.5|1879.5|1879|1880|1879|1877|1876.5|3801
1755251700000|2025-08-15 09:55:00|1879|1878.5|1877.5|1877|1879|1878.5|1877.5|1877|1483
1755252000000|2025-08-15 10:00:00|1878|1877.5|1877.5|1877|1878|1877.5|1877.5|1877|2382
1755252300000|2025-08-15 10:05:00|1877|1876.5|1877|1876.5|1877|1876.5|1877|1876.5|664
1755252600000|2025-08-15 10:10:00|1877.5|1877|1879|1878|1879|1878|1877|1877|936
1755252900000|2025-08-15 10:15:00|1879.5|1878.5|1879|1878|1879.5|1879|1879|1878|862
1755253200000|2025-08-15 10:20:00|1878.5|1878.5|1879.5|1878.5|1879.5|1878.5|1878.5|1878|948
1755253500000|2025-08-15 10:25:00|1879|1879|1882|1881|1882|1881|1879|1878|3635
1755253800000|2025-08-15 10:30:00|1881.5|1881.5|1881.5|1881|1881.5|1881.5|1881|1880.5|1315
1755254100000|2025-08-15 10:35:00|1880.5|1880|1881.5|1880.5|1881.5|1881|1880|1879.5|3245
1755254400000|2025-08-15 10:40:00|1881|1880|1880.5|1880|1881|1880.5|1879.5|1879|2350
1755254700000|2025-08-15 10:45:00|1881|1880.5|1881.5|1881|1881.5|1881|1881|1880.5|664
1755255000000|2025-08-15 10:50:00|1881|1880.5|1881|1880.5|1881.5|1881|1881|1880.5|513
1755255300000|2025-08-15 10:55:00|1881.5|1881|1881.5|1880.5|1881.5|1881|1881|1880.5|1219
1755255600000|2025-08-15 11:00:00|1881|1881|1881.5|1881|1881.5|1881|1881|1880.5|1112
1755255900000|2025-08-15 11:05:00|1882|1881.5|1880.5|1880|1882|1881.5|1880.5|1880|820
1755256200000|2025-08-15 11:10:00|1881|1880.5|1881|1880.5|1881|1880.5|1881|1880.5|617
1755256500000|2025-08-15 11:15:00|1880.5|1880|1879.5|1879|1880.5|1880|1879.5|1879|348
1755256800000|2025-08-15 11:20:00|1880|1879.5|1880|1879.5|1880.5|1880|1880|1879.5|1229
1755257100000|2025-08-15 11:25:00|||||||||10
1755257400000|2025-08-15 11:30:00|1879.5|1879|1880.5|1879.5|1881.5|1881|1879.5|1879|2629
1755257700000|2025-08-15 11:35:00|1881|1880|1881|1880.5|1881|1880.5|1881|1879.5|714
1755258000000|2025-08-15 11:40:00|1881.5|1881|1881.5|1880.5|1881.5|1881|1881.5|1880.5|1579
1755258300000|2025-08-15 11:45:00|1881|1880|1880.5|1880|1881|1880|1880.5|1880|858
1755258600000|2025-08-15 11:50:00|1880|1879.5|1876.5|1876|1880|1879.5|1876|1875.5|2991
1755258900000|2025-08-15 11:55:00|1876|1875.5|1876.5|1875.5|1876.5|1876|1876|1875.5|1001
1755259200000|2025-08-15 12:00:00|1876|1875|1876|1875.5|1876.5|1875.5|1875.5|1875|3099
1755259500000|2025-08-15 12:05:00|1876.5|1876|1876|1875.5|1876.5|1876|1876|1875.5|1685
1755259800000|2025-08-15 12:10:00|1876.5|1876|1876.5|1876|1876.5|1876|1876|1875.5|1817
1755260100000|2025-08-15 12:15:00|1877|1876.5|1876|1875.5|1877|1876.5|1876|1875|2643
1755260400000|2025-08-15 12:20:00|1876.5|1876|1876.5|1876|1877.5|1877|1876.5|1876|2205
1755260700000|2025-08-15 12:25:00|1877|1875.5|1878.5|1878|1878.5|1878|1877|1875.5|590
1755261000000|2025-08-15 12:30:00|1879|1877.5|1877.5|1877|1879|1878|1877.5|1876.5|1037
1755261300000|2025-08-15 12:35:00|1878|1877.5|1878.5|1878|1879|1878|1878|1877.5|128
1755261600000|2025-08-15 12:40:00|1878|1877.5|1879.5|1878.5|1879.5|1879|1878|1877.5|808
1755261900000|2025-08-15 12:45:00|1880|1879|1880|1879.5|1880|1879.5|1879.5|1879|327
1755262200000|2025-08-15 12:50:00|1879.5|1879|1881.5|1881|1881.5|1881|1879.5|1879|6373
1755262500000|2025-08-15 12:55:00|1882|1881.5|1882|1881.5|1882|1881.5|1882|1881|2894
1755262800000|2025-08-15 13:00:00|1881.5|1881|1883|1882.5|1883.5|1883|1881|1880.5|3054
1755263100000|2025-08-15 13:05:00|1882.5|1882|1883|1882.5|1883|1882.5|1882.5|1882|30
1755263400000|2025-08-15 13:10:00|1883.5|1883|1885|1884|1885|1884|1883.5|1883|907
1755263700000|2025-08-15 13:15:00|1885.5|1884.5|1886.5|1885.5|1886.5|1886|1885.5|1884.5|1771
1755264000000|2025-08-15 13:20:00|1886|1886|1886.5|1886|1886.5|1886|1886|1885.5|647
1755264300000|2025-08-15 13:25:00|1887|1886.5|1885.5|1885|1887|1886.5|1885|1884.5|1983
1755264600000|2025-08-15 13:30:00|1886|1884.5|1884|1883.5|1886|1885.5|1884|1883.5|1558
1755264900000|2025-08-15 13:35:00|1884.5|1883|1884.5|1884|1884.5|1884|1883.5|1882.5|1612
1755265200000|2025-08-15 13:40:00|1885|1884.5|1887|1886.5|1887.5|1887|1885|1884.5|9567
1755265500000|2025-08-15 13:45:00|1887.5|1887|1886.5|1886|1887.5|1887|1886.5|1885.5|11730
1755265800000|2025-08-15 13:50:00|1887|1886.5|1887.5|1887|1888|1887.5|1886.5|1886|9732
1755266100000|2025-08-15 13:55:00|1887|1886.5|1886.5|1886|1887|1886.5|1886.5|1886|6088
1755266400000|2025-08-15 14:00:00|1886|1885.5|1884.5|1884|1887|1886|1884.5|1884|2360
1755266700000|2025-08-15 14:05:00|1885|1884.5|1885|1884.5|1886|1885.5|1884|1883.5|2982
1755267000000|2025-08-15 14:10:00|1884.5|1884|1885|1884|1885|1884|1884|1883|3803
1755267300000|2025-08-15 14:15:00|1884.5|1884.5|1885|1884.5|1885.5|1884.5|1884.5|1883.5|1442
1755267600000|2025-08-15 14:20:00|1884.5|1884|1886.5|1886|1886.5|1886|1884.5|1884|2539
1755267900000|2025-08-15 14:25:00|1885.5|1885.5|1885|1884.5|1886|1885.5|1885|1884|889
1755268200000|2025-08-15 14:30:00|1884.5|1884|1884|1883|1884.5|1884|1884|1883|916
1755268500000|2025-08-15 14:35:00|1883.5|1883.5|1884|1883.5|1884|1883.5|1883|1882|1529
1755268800000|2025-08-15 14:40:00|1883.5|1883|1884|1883|1884|1883.5|1883.5|1883|2412
1755269100000|2025-08-15 14:45:00|1884.5|1883.5|1886|1885.5|1886.5|1885.5|1884.5|1883.5|2166
1755269400000|2025-08-15 14:50:00|1886.5|1886|1886.5|1886|1887|1886|1886|1885.5|1153
1755269700000|2025-08-15 14:55:00|1887|1886.5|1887.5|1886.5|1887.5|1887|1887|1886.5|2972
1755270000000|2025-08-15 15:00:00|1888|1887|1888|1887.5|1888.5|1888|1888|1886.5|3483
1755270300000|2025-08-15 15:05:00|1887.5|1887|1887.5|1886.5|1888|1887.5|1887|1886.5|3333
1755270600000|2025-08-15 15:10:00|1887|1887|1887.5|1887|1888|1887.5|1887|1886.5|1762
1755270900000|2025-08-15 15:15:00|1888|1887.5|1889|1888.5|1889.5|1889|1888|1887.5|4439
1755271200000|2025-08-15 15:20:00|1889.5|1889|1888|1887.5|1889.5|1889|1888|1887|2890
1755271500000|2025-08-15 15:25:00|1887.5|1887|1888|1887|1888.5|1888|1887|1886.5|2126
1755500400000|2025-08-18 07:00:00|1903.5|1900.5|1901|1900|1904.5|1902.5|1899.5|1898.5|2831
1755500700000|2025-08-18 07:05:00|1901.5|1900.5|1898|1897|1901.5|1901|1897.5|1897|2920
1755501000000|2025-08-18 07:10:00|1898.5|1897.5|1900|1899.5|1900|1899.5|1897|1896.5|4725
1755501300000|2025-08-18 07:15:00|1900.5|1899|1902|1901|1904|1903.5|1900.5|1899|1820
1755501600000|2025-08-18 07:20:00|1901.5|1901.5|1902.5|1902|1904|1903.5|1901.5|1901.5|2799
1755501900000|2025-08-18 07:25:00|1903|1902.5|1901|1900.5|1904.5|1903.5|1901|1900.5|1955
1755502200000|2025-08-18 07:30:00|1901.5|1901|1902.5|1901.5|1903|1902.5|1901.5|1901|2767
1755502500000|2025-08-18 07:35:00|1902|1901|1902.5|1901.5|1902.5|1902|1901.5|1901|157
1755502800000|2025-08-18 07:40:00|1902|1901|1901.5|1901|1902.5|1901.5|1901.5|1901|872
1755503100000|2025-08-18 07:45:00|1902|1901.5|1902|1901.5|1903|1902.5|1902|1901.5|648
1755503400000|2025-08-18 07:50:00|1902.5|1902|1905|1904|1905|1904|1902.5|1902|1804
1755503700000|2025-08-18 07:55:00|1904.5|1904.5|1901.5|1900.5|1905|1904.5|1901.5|1900.5|1683
1755504000000|2025-08-18 08:00:00|1902|1901.5|1901.5|1901|1902.5|1902|1900.5|1900|4741
1755504300000|2025-08-18 08:05:00|1902|1901.5|1901.5|1901|1902.5|1902|1901|1900.5|2955
1755504600000|2025-08-18 08:10:00|1902|1901.5|1901.5|1901|1902|1901.5|1901.5|1901|1514
1755504900000|2025-08-18 08:15:00|1902|1901.5|1899.5|1899|1902|1901.5|1899.5|1899|2830
1755505200000|2025-08-18 08:20:00|1899|1898.5|1899|1898|1899|1898.5|1898.5|1898|3031
1755505500000|2025-08-18 08:25:00|1898.5|1898.5|1897.5|1897|1898.5|1898.5|1897.5|1896.5|2981
1755505800000|2025-08-18 08:30:00|1897|1896.5|1897|1896|1897|1897|1897|1896|1260
1755506100000|2025-08-18 08:35:00|1897.5|1896.5|1899|1898.5|1899|1898.5|1897.5|1896.5|1507
1755506400000|2025-08-18 08:40:00|1899.5|1899|1900.5|1900|1900.5|1900|1899.5|1899|265
1755506700000|2025-08-18 08:45:00|1900|1899.5|1900|1899|1900.5|1900|1899.5|1899|1879
1755507000000|2025-08-18 08:50:00|1899.5|1899.5|1898.5|1898|1899.5|1899.5|1898.5|1898|763
1755507300000|2025-08-18 08:55:00|1898|1897.5|1896|1895.5|1898.5|1898|1896|1895.5|1272
1755507600000|2025-08-18 09:00:00|1896.5|1896|1893.5|1893|1896.5|1896|1893.5|1893|3085
1755507900000|2025-08-18 09:05:00|1894|1893.5|1894|1893|1895|1894.5|1894|1893|1482
1755508200000|2025-08-18 09:10:00|1894.5|1893.5|1895|1894.5|1895|1894.5|1894|1893|1311
1755508500000|2025-08-18 09:15:00|1894.5|1894|1894.5|1894|1895|1894|1893.5|1893|1477
1755508800000|2025-08-18 09:20:00|1894|1893.5|1893|1892.5|1894|1893.5|1893|1892.5|543
1755509100000|2025-08-18 09:25:00|1893.5|1893|1893.5|1893|1894|1893.5|1893|1892.5|2413
1755509400000|2025-08-18 09:30:00|1894|1892.5|1891.5|1891|1894|1892.5|1891.5|1891|2068
1755509700000|2025-08-18 09:35:00|1892|1891.5|1891|1890.5|1892|1891.5|1891|1890.5|1877
1755510000000|2025-08-18 09:40:00|1890.5|1890|1889.5|1889|1890.5|1890|1889.5|1889|1268
1755510300000|2025-08-18 09:45:00|1889|1888.5|1889|1888.5|1889.5|1889|1888.5|1888|1498
1755510600000|2025-08-18 09:50:00|1888.5|1888|1887|1886.5|1888.5|1888|1887|1886.5|2535
1755510900000|2025-08-18 09:55:00|1887.5|1887|1887|1886.5|1887.5|1887|1886.5|1886|2805
1755511200000|2025-08-18 10:00:00|1886.5|1886|1887|1886.5|1887|1886.5|1886|1885.5|1331
1755511500000|2025-08-18 10:05:00|1886.5|1886|1886.5|1886|1886.5|1886|1886.5|1886|763
1755511800000|2025-08-18 10:10:00|1885.5|1885.5|1885.5|1885|1885.5|1886|1885.5|1885|824
1755512100000|2025-08-18 10:15:00|1885|1884.5|1885|1884.5|1885.5|1885|1884.5|1884|2506
1755512400000|2025-08-18 10:20:00|1884.5|1884|1886|1885.5|1886.5|1886|1884.5|1884|3432
1755512700000|2025-08-18 10:25:00|1885.5|1885|1884.5|1884|1886|1885.5|1884.5|1884|529
1755513000000|2025-08-18 10:30:00|1885|1884.5|1884.5|1884|1885.5|1885|1884.5|1884|1812
1755513300000|2025-08-18 10:35:00|1884|1883.5|1883.5|1883|1884|1883.5|1883.5|1882.5|1193
1755513600000|2025-08-18 10:40:00|1883|1882.5|1882.5|1882|1883|1882.5|1882.5|1882|1210
1755513900000|2025-08-18 10:45:00|1882|1881.5|1882.5|1882|1882.5|1882|1881.5|1881|1681
1755514200000|2025-08-18 10:50:00|1883|1882.5|1882.5|1882|1883|1882.5|1882|1881.5|3236
1755514500000|2025-08-18 10:55:00|1882|1881.5|1882.5|1882|1882.5|1882|1882|1881.5|1985
1755514800000|2025-08-18 11:00:00|1883|1882.5|1884|1883|1884|1883|1883|1882.5|802
1755515100000|2025-08-18 11:05:00|1883.5|1883.5|1883.5|1883|1883.5|1883.5|1883|1882.5|1080
1755515400000|2025-08-18 11:10:00|1884|1883.5|1884.5|1884|1884.5|1884|1884|1883.5|23
1755515700000|2025-08-18 11:15:00|1885|1884.5|1885|1884|1885|1884.5|1884.5|1884|1792
1755516000000|2025-08-18 11:20:00|1884.5|1883.5|1884.5|1884|1884.5|1884|1883.5|1883|574
1755516300000|2025-08-18 11:25:00|1885|1884.5|1885|1884.5|1885|1884.5|1884.5|1884|1079
1755516600000|2025-08-18 11:30:00|1884.5|1884|1885|1884.5|1885|1884.5|1884.5|1884|621
1755516900000|2025-08-18 11:35:00|1885.5|1885|1885|1884.5|1885.5|1885|1885|1884.5|1387
1755517200000|2025-08-18 11:40:00|1884|1883.5|1884|1883.5|1884.5|1884|1884|1883.5|976
1755517500000|2025-08-18 11:45:00|1884.5|1884|1884.5|1884|1884.5|1884|1884.5|1884|371
1755517800000|2025-08-18 11:50:00|1884|1883.5|1884|1883.5|1884.5|1883.5|1884|1883.5|53
1755518100000|2025-08-18 11:55:00|1883.5|1883|1884|1883.5|1884|1883.5|1883.5|1882.5|934
1755518400000|2025-08-18 12:00:00|1883.5|1883|1883.5|1883|1884|1883|1883.5|1883|21
1755518700000|2025-08-18 12:05:00|1883|1882.5|1883|1882.5|1883|1882.5|1883|1882.5|2807
1755519000000|2025-08-18 12:10:00|1882.5|1882|1882.5|1882|1882.5|1882|1882.5|1882|1133
1755519300000|2025-08-18 12:15:00|1882|1881.5|1883|1882.5|1883|1882.5|1882|1881.5|700
1755519600000|2025-08-18 12:20:00|1883.5|1883|1883|1882.5|1883.5|1883|1883|1882.5|922
1755519900000|2025-08-18 12:25:00|1882.5|1882|1882|1881.5|1882.5|1882|1882|1881.5|472
1755520200000|2025-08-18 12:30:00|1881.5|1881|1878|1877.5|1881.5|1881|1878|1877.5|3445
1755520500000|2025-08-18 12:35:00|1877.5|1877|1878|1877|1878|1877|1877.5|1877|755
1755520800000|2025-08-18 12:40:00|1878.5|1877.5|1878|1877.5|1879|1878|1878|1877|2280
1755521100000|2025-08-18 12:45:00|1877.5|1877|1876.5|1876|1877.5|1877|1876.5|1875.5|2766
1755521400000|2025-08-18 12:50:00|1876|1875.5|1876|1875.5|1876|1875.5|1875.5|1875|1387
1755521700000|2025-08-18 12:55:00|1875.5|1875|1876|1875.5|1876|1875.5|1875.5|1875|2212
1755522000000|2025-08-18 13:00:00|1876.5|1876|1875.5|1875|1876.5|1876|1875.5|1875|817
1755522300000|2025-08-18 13:05:00|1876|1875.5|1875.5|1875|1876|1875.5|1875.5|1875|1044
1755522600000|2025-08-18 13:10:00|1876|1875.5|1876|1875.5|1876|1875.5|1875|1874.5|2152
1755522900000|2025-08-18 13:15:00|1876.5|1876|1874|1873.5|1876.5|1876|1874|1873.5|222
1755523200000|2025-08-18 13:20:00|||||||||668
1755523500000|2025-08-18 13:25:00|1873.5|1873|1872.5|1872|1874.5|1874|1872|1871.5|3134
1755523800000|2025-08-18 13:30:00|1872|1871.5|1872|1871.5|1873|1872.5|1872|1871.5|695
1755524100000|2025-08-18 13:35:00|1872.5|1871|1873|1872.5|1873|1872.5|1872.5|1871|3195
1755524400000|2025-08-18 13:40:00|1873.5|1873|1874.5|1874|1875|1874.5|1873|1872.5|2792
1755524700000|2025-08-18 13:45:00|1875|1874.5|1875.5|1875|1876|1875.5|1874.5|1874.5|1003
1755525000000|2025-08-18 13:50:00|1875|1874.5|1874.5|1874|1876|1875.5|1874.5|1873.5|2924
1755525300000|2025-08-18 13:55:00|1874|1873.5|1874|1873|1874.5|1874|1873.5|1873|369
1755525600000|2025-08-18 14:00:00|1874.5|1873.5|1874.5|1873.5|1875|1874.5|1873.5|1873|1796
1755525900000|2025-08-18 14:05:00|1874|1873|1872|1871.5|1874|1873|1872|1871.5|4452
1755526200000|2025-08-18 14:10:00|1872.5|1872|1872.5|1872|1872.5|1872|1872.5|1872|1009
1755526500000|2025-08-18 14:15:00|1872|1871.5|1872|1871.5|1872|1871.5|1872|1871.5|637
1755526800000|2025-08-18 14:20:00|1872.5|1872|1873|1872.5|1873|1872.5|1872.5|1872|2336
1755527100000|2025-08-18 14:25:00|1872.5|1872|1872.5|1872|1873|1872.5|1872|1871.5|2613
1755527400000|2025-08-18 14:30:00|1873|1872.5|1870|1869.5|1873.5|1873|1870|1869.5|3350
1755527700000|2025-08-18 14:35:00|1870.5|1870|1870|1869.5|1871|1870.5|1869.5|1869|2228
1755528000000|2025-08-18 14:40:00|1869.5|1869|1868.5|1868|1870|1869|1868.5|1868|1543
1755528300000|2025-08-18 14:45:00|1868|1867.5|1865.5|1864.5|1868|1867.5|1865|1864.5|3982
1755528600000|2025-08-18 14:50:00|1865|1865|1866.5|1866|1866.5|1866|1865|1864.5|1079
1755528900000|2025-08-18 14:55:00|1867|1866.5|1868|1867.5|1869|1868.5|1867|1866.5|2678
1755529200000|2025-08-18 15:00:00|1867.5|1867|1865.5|1865|1868|1867|1865.5|1865|1877
1755529500000|2025-08-18 15:05:00|1865|1864.5|1864.5|1864|1865|1864.5|1864.5|1864|1938
1755529800000|2025-08-18 15:10:00|1864|1863.5|1864|1863.5|1865.5|1864.5|1863.5|1863|2472
1755530100000|2025-08-18 15:15:00|1864.5|1864|1864|1863.5|1865|1864.5|1864|1863.5|1361
1755530400000|2025-08-18 15:20:00|1863.5|1863|1865|1864.5|1865|1864.5|1863|1862.5|3907
1755530700000|2025-08-18 15:25:00|1864.5|1864|1865|1864|1865|1864.5|1864|1863.5|1305
1755586800000|2025-08-19 07:00:00|1869|1867|1866.5|1865|1869|1867.5|1863.5|1862|15728
1755587100000|2025-08-19 07:05:00|1867.5|1866|1869|1868|1869.5|1868.5|1865|1864|1384
1755587400000|2025-08-19 07:10:00|1869.5|1867.5|1868.5|1867.5|1869.5|1867.5|1867.5|1866.5|2940
1755587700000|2025-08-19 07:15:00|1869|1868|1870|1869|1870|1869|1868.5|1867.5|1625
1755588000000|2025-08-19 07:20:00|1871|1869.5|1871.5|1870.5|1871.5|1871|1870.5|1869|4581
1755588300000|2025-08-19 07:25:00|1872.5|1871|1872.5|1871.5|1874|1873.5|1872.5|1871|4411
1755588600000|2025-08-19 07:30:00|1873|1872|1873.5|1872.5|1874|1873|1873|1872|1636
1755588900000|2025-08-19 07:35:00|1874|1873|1876|1875|1877|1876|1874|1872.5|2723
1755589200000|2025-08-19 07:40:00|1876.5|1875.5|1876.5|1875.5|1877|1876.5|1875.5|1874.5|2089
1755589500000|2025-08-19 07:45:00|1876|1876|1875.5|1875|1876.5|1876|1875|1874|1147
1755589800000|2025-08-19 07:50:00|1876|1874.5|1876|1875|1876|1875.5|1874.5|1874|1114
1755590100000|2025-08-19 07:55:00|1875|1874|1875.5|1875|1876.5|1876|1875|1874|1775
1755590400000|2025-08-19 08:00:00|1875|1874.5|1876.5|1876|1876.5|1876|1874.5|1874|1603
1755590700000|2025-08-19 08:05:00|1877|1876.5|1878|1877.5|1878|1877.5|1877|1876.5|3212
1755591000000|2025-08-19 08:10:00|1878.5|1878|1878.5|1878|1879|1878.5|1877.5|1877|1246
1755591300000|2025-08-19 08:15:00|1879|1877.5|1880|1879.5|1881|1880.5|1878|1877.5|2144
1755591600000|2025-08-19 08:20:00|1879.5|1879|1879.5|1879|1879.5|1879|1878.5|1878|1589
1755591900000|2025-08-19 08:25:00|1880|1879.5|1879|1878.5|1880|1879.5|1878.5|1878|707
1755592200000|2025-08-19 08:30:00|||||||||425
1755592500000|2025-08-19 08:35:00|1878.5|1878|1877.5|1876.5|1878.5|1878|1877|1876|1593
1755592800000|2025-08-19 08:40:00|1877|1877|1879.5|1879|1879.5|1879|1877|1876.5|2371
1755593100000|2025-08-19 08:45:00|1880|1879.5|1881.5|1880.5|1881.5|1881|1880|1879.5|3754
1755593400000|2025-08-19 08:50:00|1881|1881|1881.5|1881|1881.5|1881|1880|1879.5|2308
1755593700000|2025-08-19 08:55:00|1881|1880.5|1881.5|1880.5|1882|1881.5|1881|1880.5|1864
1755594000000|2025-08-19 09:00:00|1881|1881|1881|1880.5|1881.5|1881|1880.5|1880|2033
1755594300000|2025-08-19 09:05:00|1881.5|1881|1880.5|1880|1881.5|1881|1880|1879.5|2416
1755594600000|2025-08-19 09:10:00|1881|1880.5|1880.5|1880|1881.5|1881|1880.5|1880|3233
1755594900000|2025-08-19 09:15:00|1881|1880.5|1881|1880.5|1881.5|1881|1880|1879.5|3288
1755595200000|2025-08-19 09:20:00|1881.5|1880|1879|1878|1881.5|1880.5|1878.5|1878|2530
1755595500000|2025-08-19 09:25:00|1879.5|1879|1880|1879.5|1880|1879.5|1879.5|1879|1523
1755595800000|2025-08-19 09:30:00|1880.5|1879|1880.5|1879.5|1881|1880.5|1879.5|1879|845
1755596100000|2025-08-19 09:35:00|1880|1880|1881|1880|1881.5|1881|1880|1879.5|1481
1755596400000|2025-08-19 09:40:00|1881.5|1880.5|1879.5|1879|1881.5|1880.5|1879.5|1879|648
1755596700000|2025-08-19 09:45:00|1880|1879.5|1879.5|1879|1880|1879.5|1879.5|1879|2233
1755597000000|2025-08-19 09:50:00|1880|1879.5|1881|1880|1881.5|1880.5|1879.5|1879|3342
1755597300000|2025-08-19 09:55:00|1881.5|1880.5|1881.5|1881|1882|1881.5|1881.5|1880.5|1557
1755597600000|2025-08-19 10:00:00|1882|1880.5|1882|1881|1882|1881.5|1881|1880.5|1635
1755597900000|2025-08-19 10:05:00|1881.5|1881.5|1881|1880.5|1881.5|1881.5|1881|1880.5|1170
1755598200000|2025-08-19 10:10:00|1881.5|1881|1880.5|1879.5|1881.5|1881|1880|1879.5|1687
1755598500000|2025-08-19 10:15:00|1880|1879|1879|1878.5|1880|1879|1879|1878.5|731
1755598800000|2025-08-19 10:20:00|1878.5|1878|1879.5|1879|1879.5|1879|1878.5|1878|231
1755599100000|2025-08-19 10:25:00|1880|1878.5|1879.5|1878.5|1880|1879|1879|1878.5|1076
1755599400000|2025-08-19 10:30:00|1879|1879|1880|1879.5|1880|1879.5|1879|1879|2945
1755599700000|2025-08-19 10:35:00|1879.5|1879|1880.5|1879.5|1880.5|1880|1879.5|1879|422
1755600000000|2025-08-19 10:40:00|1880|1879|1879|1878.5|1880|1879|1879|1878.5|803
1755600300000|2025-08-19 10:45:00|1878.5|1878|1879|1878|1879|1878|1878|1877.5|590
1755600600000|2025-08-19 10:50:00|1878|1877.5|1877.5|1877|1878.5|1877.5|1877.5|1877|686
1755600900000|2025-08-19 10:55:00|1878|1877.5|1879|1878.5|1879|1878.5|1878|1877.5|471
1755601200000|2025-08-19 11:00:00|1879.5|1879|1880|1879|1880|1879|1879|1878.5|1200
1755601500000|2025-08-19 11:05:00|1880.5|1879.5|1880.5|1879.5|1880.5|1880|1879.5|1879|1202
1755601800000|2025-08-19 11:10:00|1880|1879|1879|1878|1880.5|1879|1879|1878|1703
1755602100000|2025-08-19 11:15:00|1878.5|1877.5|1877.5|1876.5|1878.5|1877.5|1877|1876.5|1023
1755602400000|2025-08-19 11:20:00|1877|1876|1877|1876.5|1877.5|1876.5|1876.5|1875.5|1888
1755602700000|2025-08-19 11:25:00|1877.5|1877|1877.5|1876.5|1877.5|1877|1876.5|1875.5|1448
1755603000000|2025-08-19 11:30:00|1877|1876|1876|1875.5|1877.5|1876.5|1876|1875.5|1927
1755603300000|2025-08-19 11:35:00|1876.5|1876|1876|1875.5|1876.5|1876|1876|1875.5|1503
1755603600000|2025-08-19 11:40:00|1876.5|1875|1876|1875.5|1876.5|1875.5|1875.5|1875|56
1755603900000|2025-08-19 11:45:00|1876.5|1876|1877.5|1877|1877.5|1877|1876.5|1876|3839
1755604200000|2025-08-19 11:50:00|1877|1876.5|1877.5|1876.5|1877.5|1877|1877|1876.5|1228
1755604500000|2025-08-19 11:55:00|1877|1877|1876.5|1876|1877|1877|1876.5|1876|1090
1755604800000|2025-08-19 12:00:00|1877|1875.5|1875.5|1875|1877|1876|1875.5|1874.5|709
1755605100000|2025-08-19 12:05:00|1876|1874.5|1875|1874|1876|1875|1875|1874|1987
1755605400000|2025-08-19 12:10:00|1875.5|1874.5|1875.5|1874.5|1875.5|1875|1875|1874|2078
1755605700000|2025-08-19 12:15:00|1875|1874|1874.5|1874|1875|1874.5|1874.5|1874|828
1755606000000|2025-08-19 12:20:00|1875|1874.5|1874|1873.5|1875.5|1875|1874|1873.5|1295
1755606300000|2025-08-19 12:25:00|1874.5|1873|1874|1873|1875|1874|1874|1873|1389
1755606600000|2025-08-19 12:30:00|1874.5|1873.5|1873|1872.5|1874.5|1873.5|1873|1872|963
1755606900000|2025-08-19 12:35:00|1873.5|1873|1874|1873|1875|1874.5|1873.5|1873|525
1755607200000|2025-08-19 12:40:00|1873.5|1872.5|1873|1872.5|1873.5|1873|1872.5|1872|1600
1755607500000|2025-08-19 12:45:00||1872||1872||1872.5||1872|1434
1755607800000|2025-08-19 12:50:00|1873.5|1872.5|1874.5|1873.5|1875|1874|1873|1872.5|1234
1755608100000|2025-08-19 12:55:00|1873.5|1873|1874.5|1873.5|1874.5|1874|1873.5|1873|1782
1755608400000|2025-08-19 13:00:00|1874|1873|1872.5|1872|1874.5|1873|1872.5|1872|2297
1755608700000|2025-08-19 13:05:00|1872|1871.5|1872.5|1871.5|1872.5|1872|1872|1871.5|1473
1755609000000|2025-08-19 13:10:00|1872|1872|1873|1872.5|1873.5|1873|1872|1871.5|486
1755609300000|2025-08-19 13:15:00|1873.5|1873|1873.5|1872.5|1874|1873|1873|1872|1057
1755609600000|2025-08-19 13:20:00|1873|1872|1873|1872.5|1873|1872.5|1872.5|1871.5|1579
1755609900000|2025-08-19 13:25:00|1873.5|1872|1873|1872|1873.5|1872|1872.5|1871.5|918
1755610200000|2025-08-19 13:30:00|1872.5|1871.5|1874|1873|1874|1873.5|1872.5|1871.5|2609
1755610500000|2025-08-19 13:35:00|1873.5|1873.5|1873.5|1873|1875|1874.5|1873|1872.5|1280
1755610800000|2025-08-19 13:40:00|1873|1872.5|1874.5|1874|1874.5|1874|1873|1872.5|3143
1755611100000|2025-08-19 13:45:00|1874|1873.5|1871|1870|1874|1873.5|1870.5|1870|4787
1755611400000|2025-08-19 13:50:00|1870.5|1869.5|1868.5|1867.5|1870.5|1870|1868|1867.5|2228
1755611700000|2025-08-19 13:55:00|1869|1868|1867.5|1866.5|1869.5|1869|1867.5|1866.5|5803
1755612000000|2025-08-19 14:00:00|1868|1867.5|1867.5|1867|1869|1868.5|1867.5|1867|4222
1755612300000|2025-08-19 14:05:00|1867|1866.5|1866|1865.5|1867.5|1866.5|1866|1865.5|1896
1755612600000|2025-08-19 14:10:00|1866.5|1866|1865|1864.5|1866.5|1866|1865|1864.5|3177
1755612900000|2025-08-19 14:15:00|1865.5|1865|1867.5|1867|1867.5|1867|1865.5|1864.5|5156
1755613200000|2025-08-19 14:20:00|1868|1867.5|1868.5|1868|1868.5|1868|1867|1866.5|2013
1755613500000|2025-08-19 14:25:00|1869|1868.5|1869|1868.5|1869|1868.5|1868.5|1868|4673
1755613800000|2025-08-19 14:30:00|1869.5|1868|1868|1867.5|1869.5|1869|1868|1867|1078
1755614100000|2025-08-19 14:35:00|1868.5|1867|1869|1868.5|1869.5|1869|1868.5|1867|6712
1755614400000|2025-08-19 14:40:00|1869.5|1869|1870.5|1870|1871|1870.5|1869.5|1869|3053
1755614700000|2025-08-19 14:45:00|1871|1870.5|1871|1870|1871.5|1871|1870.5|1870|4001
1755615000000|2025-08-19 14:50:00|1870.5|1870.5|1871|1870|1871.5|1870.5|1870.5|1870|2389
1755615300000|2025-08-19 14:55:00|1870|1869|1868.5|1867.5|1870|1869|1868|1867.5|4471
1755615600000|2025-08-19 15:00:00|1868|1869.5|1870.5|1870|1871|1870.5|1868|1869.5|2842
1755615900000|2025-08-19 15:05:00|1869.5|1869|1868.5|1868|1869.5|1869|1867.5|1867|5560
1755616200000|2025-08-19 15:10:00|1868|1867.5|1868.5|1868|1869|1868.5|1868|1867.5|2421
1755616500000|2025-08-19 15:15:00|1868|1867.5|1866.5|1866|1868|1867.5|1866.5|1866|890
1755616800000|2025-08-19 15:20:00|1866|1865.5|1866.5|1866|1867|1866.5|1866|1865.5|4368
1755617100000|2025-08-19 15:25:00|1867|1866.5|1867|1866|1868.5|1868|1867|1866|6092
1755673200000|2025-08-20 07:00:00|1872.5|1870|1866.5|1865.5|1872.5|1870|1866.5|1865.5|0
1755673500000|2025-08-20 07:05:00|1866|1866|1862|1861|1866.5|1866|1861|1860.5|0
1755673800000|2025-08-20 07:10:00|1863|1862|1860|1859|1863|1862|1859|1858.5|0
1755674100000|2025-08-20 07:15:00|1861|1860|1861|1860|1863|1862|1859|1858.5|0
1755674400000|2025-08-20 07:20:00|1860.5|1860.5|1861.5|1860.5|1863|1862.5|1860.5|1860.5|0
1755674700000|2025-08-20 07:25:00|1861|1860|1861|1860.5|1862.5|1861.5|1860.5|1860|0
1755675000000|2025-08-20 07:30:00|1862|1861|1864.5|1863.5|1864.5|1864|1862|1861|0
1755675300000|2025-08-20 07:35:00|1864|1863|1864|1863.5|1866|1865|1864|1863|0
1755675600000|2025-08-20 07:40:00|1863.5|1863|1864|1863.5|1865|1864.5|1863.5|1863|0
1755675900000|2025-08-20 07:45:00|1864.5|1863|1861.5|1861|1864.5|1863|1861.5|1861|0
1755676200000|2025-08-20 07:50:00|1862|1860.5|1864|1863|1864|1863|1862|1860.5|0
1755676500000|2025-08-20 07:55:00|1863.5|1863.5|1864.5|1864|1864.5|1864|1863.5|1863|0
1755676800000|2025-08-20 08:00:00|1865|1864.5|1866.5|1865.5|1867|1866.5|1865|1864.5|0
1755677100000|2025-08-20 08:05:00|1867|1866|1865|1864.5|1867|1866.5|1865|1864.5|0
1755677400000|2025-08-20 08:10:00|1864.5|1864|1865|1864.5|1865.5|1864.5|1863.5|1863|0
1755677700000|2025-08-20 08:15:00|1865.5|1865|1865|1864.5|1867|1866.5|1865|1864.5|0
1755678000000|2025-08-20 08:20:00|1865.5|1865|1866|1865.5|1866|1865.5|1865.5|1865|0
1755678300000|2025-08-20 08:25:00|1865.5|1865|1868.5|1868|1869|1868|1865|1864.5|0
1755678600000|2025-08-20 08:30:00|1869|1868.5|1867.5|1867|1869|1868.5|1866|1865.5|0
1755678900000|2025-08-20 08:35:00|1867|1866.5|1868.5|1868|1868.5|1868|1866.5|1866|0
1755679200000|2025-08-20 08:40:00|1868|1867.5|1869|1868|1869|1868.5|1868|1867.5|0
1755679500000|2025-08-20 08:45:00|1870|1868.5|1871.5|1871|1872.5|1872|1869|1868.5|0
1755679800000|2025-08-20 08:50:00|1872|1871.5|1873.5|1873|1874|1873.5|1871.5|1871|0
1755680100000|2025-08-20 08:55:00|1874|1873.5|1872|1871|1874|1873.5|1872|1871|0
1755680400000|2025-08-20 09:00:00|1871.5|1871.5|1873|1872.5|1873|1872.5|1871.5|1871.5|0
1755680700000|2025-08-20 09:05:00|1873.5|1873|1874|1873|1874|1873.5|1873.5|1873|0
1755681000000|2025-08-20 09:10:00|1874.5|1873.5|1877.5|1876.5|1877.5|1877|1874|1873|0
1755681300000|2025-08-20 09:15:00|1878.5|1877.5|1877|1876|1878.5|1878|1876.5|1876|0
1755681600000|2025-08-20 09:20:00|1876.5|1875.5|1875.5|1875|1876.5|1875.5|1875|1874.5|0
1755681900000|2025-08-20 09:25:00|1875|1874.5|1874.5|1874|1875|1875|1874.5|1874|0
1755682200000|2025-08-20 09:30:00|1874|1873.5|1873.5|1872.5|1874.5|1873.5|1873|1872.5|0
1755682500000|2025-08-20 09:35:00|1873|1873|1873.5|1872.5|1873.5|1873|1873|1872.5|0
1755682800000|2025-08-20 09:40:00|1873|1873|1872.5|1872|1873|1873|1872.5|1872|0
1755683100000|2025-08-20 09:45:00|1873|1872.5|1873|1872.5|1873|1872.5|1872.5|1872|0
1755683400000|2025-08-20 09:50:00|1872.5|1872|1874|1873.5|1876.5|1875.5|1872.5|1872|0
1755683700000|2025-08-20 09:55:00|1874.5|1874|1876.5|1875.5|1876.5|1875.5|1874.5|1873.5|0
1755684000000|2025-08-20 10:00:00|1876|1876|1877.5|1876.5|1877.5|1877|1876|1876|0
1755684300000|2025-08-20 10:05:00|1877|1877|1877|1876.5|1877.5|1877|1877|1876.5|0
1755684600000|2025-08-20 10:10:00|1877.5|1877|1877.5|1877|1878|1877|1877|1877|0
1755684900000|2025-08-20 10:15:00|1878|1877.5|1878.5|1878|1878.5|1878|1878|1877.5|0
1755685200000|2025-08-20 10:20:00|1878|1877.5|1878.5|1877.5|1878.5|1878|1878|1877.5|0
1755685500000|2025-08-20 10:25:00|1878|1878|1877|1876.5|1878.5|1878|1877|1876.5|0
1755685800000|2025-08-20 10:30:00|1877.5|1877|1878.5|1878|1879.5|1879|1877.5|1877|0
1755686100000|2025-08-20 10:35:00|1879.5|1879|1880.5|1880|1880.5|1880|1879.5|1879|0
1755686400000|2025-08-20 10:40:00|1881|1881|1882|1881.5|1882|1881.5|1881|1881|0
1755686700000|2025-08-20 10:45:00|1882.5|1881|1881.5|1880.5|1882.5|1881.5|1881.5|1880.5|0
1755687000000|2025-08-20 10:50:00|1881|1881|1884|1883.5|1885|1884|1881|1880.5|0
1755687300000|2025-08-20 10:55:00|1883.5|1883|1883.5|1883|1884.5|1884|1882.5|1882|0
1755687600000|2025-08-20 11:00:00|1884|1883.5|1886|1885|1887|1886|1884|1883.5|0
1755687900000|2025-08-20 11:05:00|1886.5|1885.5|1885|1884|1887.5|1887|1884.5|1884|0
1755688200000|2025-08-20 11:10:00|1884.5|1884.5|1884.5|1883.5|1885.5|1885|1883.5|1883|0
1755688500000|2025-08-20 11:15:00|1884|1884|1885|1884.5|1887|1886|1884|1884|0
1755688800000|2025-08-20 11:20:00|1884.5|1884|1882|1881.5|1884.5|1884|1882|1881.5|0
1755689100000|2025-08-20 11:25:00|1882.5|1882|1882.5|1881.5|1883.5|1883|1882|1881.5|0
1755689400000|2025-08-20 11:30:00|1882|1881|1883|1882|1883|1882.5|1882|1881|0
1755689700000|2025-08-20 11:35:00|1883.5|1882.5|1884.5|1883.5|1884.5|1883.5|1883.5|1882.5|0
1755690000000|2025-08-20 11:40:00|1884|1884|1882.5|1882|1884.5|1884|1882.5|1882|0
1755690300000|2025-08-20 11:45:00|1883|1882.5|1884.5|1884|1884.5|1884|1882.5|1882|0
1755690600000|2025-08-20 11:50:00|1885|1884.5|1885|1884.5|1885.5|1885|1885|1884.5|0
1755690900000|2025-08-20 11:55:00|1885.5|1885|1885.5|1884.5|1886.5|1886|1885.5|1884.5|0
1755691200000|2025-08-20 12:00:00|1885|1885|1884.5|1884|1886|1885|1884.5|1884|0
1755691500000|2025-08-20 12:05:00|1884|1883.5|1883|1882.5|1884.5|1883.5|1883|1882.5|0
1755691800000|2025-08-20 12:10:00|1882.5|1882|1883|1882|1883|1882.5|1882.5|1882|0
1755692100000|2025-08-20 12:15:00|1883.5|1882.5|1883.5|1883|1883.5|1883|1883.5|1882.5|0
1755692400000|2025-08-20 12:20:00|1883|1882.5|1881|1880.5|1883|1882.5|1881|1880.5|0
1755692700000|2025-08-20 12:25:00|1880.5|1880|1880|1879.5|1881|1880.5|1880|1879.5|0
1755693000000|2025-08-20 12:30:00|1881|1880.5|1881.5|1881|1881.5|1881|1881|1880.5|0
1755693300000|2025-08-20 12:35:00|1881|1880.5|1881|1880.5|1881|1880.5|1881|1880.5|0
1755693600000|2025-08-20 12:40:00|1882|1881|1882|1881.5|1882|1881.5|1881.5|1881|0
1755693900000|2025-08-20 12:45:00|1881.5|1881|1882|1881.5|1882|1881.5|1881.5|1881|0
1755694200000|2025-08-20 12:50:00|1883.5|1883|1883|1882.5|1883.5|1883|1883|1882.5|0
1755694500000|2025-08-20 12:55:00|1883.5|1883|1880.5|1880|1883.5|1883|1880.5|1880|0
1755694800000|2025-08-20 13:00:00|1881.5|1880.5|1881|1880.5|1881.5|1881|1881|1880.5|0
1755695100000|2025-08-20 13:05:00|1881.5|1881|1882.5|1882|1882.5|1882|1881.5|1881|0
1755695400000|2025-08-20 13:10:00|1882|1881.5|1882.5|1882|1882.5|1882|1881.5|1881|0
1755695700000|2025-08-20 13:15:00|1882|1881.5|1882|1881.5|1883.5|1883|1880.5|1880|0
1755696000000|2025-08-20 13:20:00|1881.5|1881|1882|1881|1882.5|1882|1881.5|1881|0
1755696300000|2025-08-20 13:25:00|1882.5|1881.5|1882.5|1881.5|1882.5|1882|1881.5|1880.5|0
1755696600000|2025-08-20 13:30:00|1883.5|1882|1885|1884.5|1885|1884.5|1882.5|1882|0
1755696900000|2025-08-20 13:35:00|1884.5|1884|1885|1884.5|1885.5|1885|1884.5|1884|0
1755697200000|2025-08-20 13:40:00|1885.5|1885|1887|1886|1887|1886|1885.5|1885|0
1755697500000|2025-08-20 13:45:00|1886.5|1886.5|1887|1886|1887|1886.5|1886.5|1886|290
1755697800000|2025-08-20 13:50:00|1887.5|1886.5|1886.5|1886|1889|1888.5|1886.5|1886|7076
1755698100000|2025-08-20 13:55:00|1887|1886.5|1887|1886|1887.5|1886.5|1886|1885.5|6982
1755698400000|2025-08-20 14:00:00|1886.5|1885.5|1887.5|1887|1887.5|1887|1886|1885.5|3646
1755698700000|2025-08-20 14:05:00|1887|1886.5|1887.5|1887|1889|1888.5|1886.5|1885.5|3730
1755699000000|2025-08-20 14:10:00|1888|1887.5|1890.5|1890|1891.5|1891|1887.5|1887.5|2402
1755699300000|2025-08-20 14:15:00|1891|1890.5|1891.5|1891|1892|1891.5|1891|1890.5|3810
1755699600000|2025-08-20 14:20:00|1891|1890.5|1892|1891.5|1892.5|1892|1891|1890.5|964
1755699900000|2025-08-20 14:25:00|1891.5|1891|1889.5|1889|1892|1891|1889.5|1889|4338
1755700200000|2025-08-20 14:30:00|1890|1889.5|1890|1889.5|1890.5|1890|1888|1887.5|8596
1755700500000|2025-08-20 14:35:00|1890.5|1889|1891.5|1891|1892|1891.5|1890|1889|5531
1755700800000|2025-08-20 14:40:00|1892|1891.5|1892|1891|1892|1891.5|1891.5|1891|3547
1755701100000|2025-08-20 14:45:00|1891.5|1891.5|1891|1890.5|1892.5|1892|1890|1889.5|3910
1755701400000|2025-08-20 14:50:00|1891.5|1891|1893|1892.5|1893.5|1892.5|1891.5|1891|2637
1755701700000|2025-08-20 14:55:00|1892.5|1892|1892.5|1892|1893.5|1893|1892.5|1891.5|4107
1755702000000|2025-08-20 15:00:00|1892|1891.5|1891.5|1891|1892|1891.5|1891.5|1891|3131
1755702300000|2025-08-20 15:05:00|1891|1890.5|1890.5|1890|1891|1890.5|1890|1889.5|2544
1755702600000|2025-08-20 15:10:00|1891|1890.5|1889.5|1889|1891|1890.5|1889.5|1889|1756
1755702900000|2025-08-20 15:15:00|1890|1889.5|1891|1890.5|1891|1890.5|1889.5|1889|4622
1755703200000|2025-08-20 15:20:00|1890.5|1890|1889.5|1889|1891|1890.5|1888.5|1888|3603
1755703500000|2025-08-20 15:25:00|1890|1889.5|1890.5|1890|1890.5|1890|1889|1888.5|2219
1755759600000|2025-08-21 07:00:00|1889|1888|1890.5|1890|1890.5|1890|1886.5|1885|2914
1755759900000|2025-08-21 07:05:00|1891|1889|1888|1887|1891|1889|1887|1886|2819
1755760200000|2025-08-21 07:10:00|1887.5|1887.5|1889.5|1888.5|1889.5|1888.5|1886|1885.5|1965
1755760500000|2025-08-21 07:15:00|1889|1889|1891|1890.5|1891.5|1891|1889|1889|1246
1755760800000|2025-08-21 07:20:00|1891.5|1891|1891.5|1890.5|1892.5|1892|1891|1890.5|476
1755761100000|2025-08-21 07:25:00|1891|1891|1892|1891|1892|1891.5|1891|1890.5|1180
1755761400000|2025-08-21 07:30:00|1891.5|1891.5|1890|1889.5|1891.5|1891.5|1889|1888.5|1364
1755761700000|2025-08-21 07:35:00|1889.5|1889|1887|1886.5|1889.5|1889|1886.5|1885.5|504
1755762000000|2025-08-21 07:40:00|1886.5|1886|1885.5|1885|1887|1886|1885.5|1885|1248
1755762300000|2025-08-21 07:45:00|1885|1884.5|1886.5|1886|1886.5|1886|1884.5|1884|2542
1755762600000|2025-08-21 07:50:00|1887|1885.5|1885|1884|1887|1886|1885|1884|1632
1755762900000|2025-08-21 07:55:00|1885.5|1884.5|1887.5|1887|1887.5|1887|1885.5|1884.5|772
1755763200000|2025-08-21 08:00:00|1886.5|1886|1889.5|1888.5|1889.5|1889|1886.5|1886|2351
1755763500000|2025-08-21 08:05:00|1889|1888|1888|1887|1889|1888.5|1888|1887|846
1755763800000|2025-08-21 08:10:00|1888.5|1887.5|1889.5|1888.5|1889.5|1889|1888.5|1887.5|1863
1755764100000|2025-08-21 08:15:00|1890|1889|1889.5|1888.5|1890|1889.5|1889|1888.5|1898
1755764400000|2025-08-21 08:20:00|1889|1889|1889.5|1889|1890|1889.5|1888|1887.5|1492
1755764700000|2025-08-21 08:25:00|1890|1889.5|1889|1888.5|1890|1889.5|1889|1888.5|631
1755765000000|2025-08-21 08:30:00|1889.5|1889|1890|1889|1891.5|1891|1889.5|1888.5|3540
1755765300000|2025-08-21 08:35:00|1889|1888.5|1889|1888|1889.5|1889|1888.5|1888|1315
1755765600000|2025-08-21 08:40:00|1888.5|1887.5|1889|1888|1889|1888|1888.5|1887.5|485
1755765900000|2025-08-21 08:45:00|1888.5|1888.5|1888|1887.5|1889|1888.5|1888|1887.5|787
1755766200000|2025-08-21 08:50:00|1887.5|1887|1886|1885.5|1887.5|1887|1886|1885.5|1785
1755766500000|2025-08-21 08:55:00|1886.5|1886|1886.5|1886|1886.5|1886|1885.5|1885|1119
1755766800000|2025-08-21 09:00:00|1886|1885.5|1886|1885.5|1886|1885.5|1886|1885.5|280
1755767100000|2025-08-21 09:05:00|1885.5|1885|1887|1886|1887|1886.5|1885.5|1885|1202
1755767400000|2025-08-21 09:10:00|1886.5|1886.5|1887.5|1887|1888|1887|1886.5|1886.5|824
1755767700000|2025-08-21 09:15:00|1888|1886.5|1888|1887.5|1888|1887.5|1887|1886.5|1208
1755768000000|2025-08-21 09:20:00|1888.5|1888|1887|1886.5|1889|1888.5|1886.5|1886|2192
1755768300000|2025-08-21 09:25:00|1886.5|1886|1886|1885.5|1887|1886|1886|1885.5|1247
1755768600000|2025-08-21 09:30:00|1886.5|1886|1885.5|1885|1887|1886.5|1885.5|1885|843
1755768900000|2025-08-21 09:35:00|1885|1884.5|1884.5|1883.5|1885|1884.5|1884|1883.5|2557
1755769200000|2025-08-21 09:40:00|1884|1883|1884|1883.5|1884|1883.5|1884|1883|151
1755769500000|2025-08-21 09:45:00|1883.5|1883|1882.5|1882|1883.5|1883|1882.5|1882|910
1755769800000|2025-08-21 09:50:00|1882|1881.5|1882.5|1882|1882.5|1882|1882|1881|5662
1755770100000|2025-08-21 09:55:00|1882|1881.5|1882|1881.5|1882|1881.5|1881.5|1881|1572
1755770400000|2025-08-21 10:00:00|1882.5|1882|1885|1884.5|1885|1884.5|1882.5|1882|2918
1755770700000|2025-08-21 10:05:00|1884.5|1884|1884.5|1884|1884.5|1884|1884|1883.5|770
1755771000000|2025-08-21 10:10:00|1884|1883.5|1884.5|1884|1884.5|1884|1884|1883.5|698
1755771300000|2025-08-21 10:15:00|1884|1883.5|1883|1882.5|1884|1883.5|1883|1882.5|355
1755771600000|2025-08-21 10:20:00|1882.5|1882|1883|1882.5|1883|1882.5|1882.5|1882|1053
1755771900000|2025-08-21 10:25:00|1883.5|1883|1886.5|1886|1886.5|1886|1883|1883|3020
1755772200000|2025-08-21 10:30:00|1887|1886.5|1884.5|1883.5|1887.5|1887|1884.5|1883.5|2131
1755772500000|2025-08-21 10:35:00|1883.5|1883|1885|1884|1885|1884.5|1883.5|1883|2671
1755772800000|2025-08-21 10:40:00|1884.5|1884.5|1885|1884.5|1885.5|1884.5|1884.5|1884|924
1755773100000|2025-08-21 10:45:00|1884.5|1884|1884|1883|1884.5|1884|1883.5|1883|1468
1755773400000|2025-08-21 10:50:00|1883.5|1882.5|1884|1883.5|1884|1883.5|1883|1882.5|608
1755773700000|2025-08-21 10:55:00|1883.5|1883|1886|1885|1886|1885.5|1883.5|1883|1367
1755774000000|2025-08-21 11:00:00|1885.5|1885.5|1886.5|1886|1888|1887.5|1885.5|1884.5|2903
1755774300000|2025-08-21 11:05:00|1886|1885.5|1888.5|1887.5|1890|1889|1886|1885.5|3815
1755774600000|2025-08-21 11:10:00|1888|1887|1888.5|1887.5|1888.5|1887.5|1887.5|1887|743
1755774900000|2025-08-21 11:15:00|1888|1888|1887|1886.5|1888|1888|1887|1886.5|1456
1755775200000|2025-08-21 11:20:00|1886.5|1886|1886|1885.5|1886.5|1886.5|1886|1885.5|2971
1755775500000|2025-08-21 11:25:00|1885.5|1885|1885.5|1885|1885.5|1885|1885|1884.5|1662
1755775800000|2025-08-21 11:30:00|1886|1885.5|1886|1885.5|1886|1885.5|1885.5|1885|74
1755776100000|2025-08-21 11:35:00|1885.5|1885|1884.5|1884|1886|1885.5|1884.5|1884|1230
1755776400000|2025-08-21 11:40:00|1885|1884.5|1886|1885.5|1886|1885.5|1885|1884|955
1755776700000|2025-08-21 11:45:00|1885.5|1885|1885|1884.5|1885.5|1885.5|1884|1883.5|2956
1755777000000|2025-08-21 11:50:00|1885.5|1885|1885.5|1884.5|1885.5|1885|1885|1884.5|1664
1755777300000|2025-08-21 11:55:00|1885|1885|1885|1884.5|1886|1885.5|1885|1884.5|3337
1755777600000|2025-08-21 12:00:00|||||||||223
1755777900000|2025-08-21 12:05:00|1885.5|1885|1885.5|1885|1885.5|1885|1885|1884.5|531
1755778200000|2025-08-21 12:10:00|1886|1884.5|1887|1886.5|1887.5|1887|1886|1884.5|756
1755778500000|2025-08-21 12:15:00|1887.5|1887|1887|1886.5|1887.5|1887|1887|1886.5|171
1755778800000|2025-08-21 12:20:00|1887.5|1887|1888|1887|1888|1887.5|1887.5|1887|2815
1755779100000|2025-08-21 12:25:00|1887.5|1886.5|1888|1887|1888|1887.5|1887.5|1886.5|382
1755779400000|2025-08-21 12:30:00|1887.5|1887.5|1889|1888.5|1889|1888.5|1887.5|1886.5|659
1755779700000|2025-08-21 12:35:00|1889.5|1889|1888.5|1887.5|1889.5|1889|1887.5|1887|1388
1755780000000|2025-08-21 12:40:00|1888|1887|1887.5|1887|1888|1887.5|1887.5|1886.5|1796
1755780300000|2025-08-21 12:45:00|1887|1886.5|1887|1886.5|1887|1886.5|1886.5|1886|447
1755780600000|2025-08-21 12:50:00|1886.5|1886|1886.5|1886|1886.5|1886|1886|1885.5|1055
1755780900000|2025-08-21 12:55:00|1887|1886.5|1887|1886.5|1887|1886.5|1886|1885.5|2648
1755781200000|2025-08-21 13:00:00|1886.5|1886|1887.5|1887|1888|1887.5|1886|1885.5|1998
1755781500000|2025-08-21 13:05:00|1887|1886.5|1887|1886.5|1887|1886.5|1887|1886.5|653
1755781800000|2025-08-21 13:10:00|1886.5|1885.5|1885.5|1885|1886.5|1886|1885.5|1885|1484
1755782100000|2025-08-21 13:15:00|1885|1884.5|1884|1883.5|1885|1884.5|1884|1883.5|844
1755782400000|2025-08-21 13:20:00|1883.5|1883|1884|1883.5|1884|1883.5|1883.5|1883|478
1755782700000|2025-08-21 13:25:00|1883.5|1883|1884|1883|1884|1883|1882.5|1882|2840
1755783000000|2025-08-21 13:30:00|1884.5|1883.5|1883.5|1883|1885|1884.5|1882.5|1882|5327
1755783300000|2025-08-21 13:35:00|1884|1883.5|1886|1885.5|1886|1885.5|1884|1883.5|1698
1755783600000|2025-08-21 13:40:00|1886.5|1886|1887.5|1886.5|1888.5|1887.5|1886.5|1886|5441
1755783900000|2025-08-21 13:45:00|1887|1886|1887.5|1887|1888|1887|1886.5|1885.5|3125
1755784200000|2025-08-21 13:50:00|1887|1886.5|1887|1886.5|1888|1887.5|1887|1886|3428
1755784500000|2025-08-21 13:55:00|1887.5|1886|1888.5|1887.5|1889|1888|1886.5|1886|4696
1755784800000|2025-08-21 14:00:00|1888|1887|1890|1889.5|1890|1889.5|1887.5|1886.5|5425
1755785100000|2025-08-21 14:05:00|1890.5|1890|1889.5|1889|1891|1890.5|1889.5|1889|4621
1755785400000|2025-08-21 14:10:00|1889|1888.5|1889.5|1889|1890|1889.5|1889|1888.5|1745
1755785700000|2025-08-21 14:15:00|1889|1888.5|1887|1886.5|1889.5|1889|1887|1886.5|4001
1755786000000|2025-08-21 14:20:00|1886.5|1886|1885|1884|1886.5|1886|1885|1884|2117
1755786300000|2025-08-21 14:25:00|1884.5|1884.5|1884.5|1884|1885|1884.5|1884|1883.5|2570
1755786600000|2025-08-21 14:30:00|1885|1884.5|1887|1886.5|1887.5|1887|1884.5|1884|2419
1755786900000|2025-08-21 14:35:00|1887.5|1887|1887|1886.5|1888|1887.5|1887|1886.5|2584
1755787200000|2025-08-21 14:40:00|1887.5|1887|1887|1886.5|1887.5|1887|1887|1886.5|562
1755787500000|2025-08-21 14:45:00|1887.5|1887|1888.5|1888|1888.5|1888|1887.5|1886.5|841
1755787800000|2025-08-21 14:50:00|1889|1888.5|1888.5|1888|1889.5|1889|1888.5|1888|682
1755788100000|2025-08-21 14:55:00|1888|1887.5|1888.5|1887.5|1888.5|1888|1887.5|1887|2914
1755788400000|2025-08-21 15:00:00|1888|1888|1889.5|1889|1889.5|1889|1888|1888|3162
1755788700000|2025-08-21 15:05:00|1890|1889.5|1890.5|1890|1891|1890.5|1889.5|1889|3529
1755789000000|2025-08-21 15:10:00|1889.5|1889|1890|1889.5|1890|1889.5|1889|1888.5|4760
1755789300000|2025-08-21 15:15:00|1889.5|1889|1889|1888.5|1890|1889.5|1888.5|1888|6996
1755789600000|2025-08-21 15:20:00|1889.5|1889|1890|1889.5|1890|1889.5|1889.5|1889|3697
1755789900000|2025-08-21 15:25:00|1889.5|1889|1890|1889|1890|1889.5|1889.5|1889|4065
1755846000000|2025-08-22 07:00:00|1887.5|1885.5|1888|1887|1892.5|1890.5|1887.5|1885.5|1997
1755846300000|2025-08-22 07:05:00|1888.5|1887.5|1889|1888|1889.5|1889|1887|1886|1436
1755846600000|2025-08-22 07:10:00|1889.5|1889|1888.5|1887.5|1889.5|1889|1887.5|1886.5|497
1755846900000|2025-08-22 07:15:00|1889|1888|1885|1884|1889.5|1888.5|1885|1884|800
1755847200000|2025-08-22 07:20:00|1884.5|1883.5|1886|1885|1886|1885.5|1884|1883.5|2035
1755847500000|2025-08-22 07:25:00|1886.5|1885.5|1887.5|1887|1887.5|1887|1886.5|1885|785
1755847800000|2025-08-22 07:30:00|1888|1887.5|1887.5|1886.5|1888|1887.5|1886.5|1885.5|2148
1755848100000|2025-08-22 07:35:00|1888|1887|1890|1889|1890|1889.5|1888|1887|336
1755848400000|2025-08-22 07:40:00|1889.5|1889.5|1889.5|1889|1889.5|1889.5|1888.5|1888|1908
1755848700000|2025-08-22 07:45:00|1890|1889.5|1887.5|1887|1890|1889.5|1887.5|1886.5|1951
1755849000000|2025-08-22 07:50:00|1888|1887.5|1888.5|1888|1889|1888|1888|1887.5|1010
1755849300000|2025-08-22 07:55:00|1887.5|1887|1888.5|1888|1888.5|1888|1887.5|1886.5|2415
1755849600000|2025-08-22 08:00:00|1888|1887.5|1887.5|1887|1889|1888.5|1887.5|1887|2551
1755849900000|2025-08-22 08:05:00|1888|1886.5|1886.5|1886|1888|1887.5|1886.5|1886|1165
1755850200000|2025-08-22 08:10:00|1886|1885.5|1886|1885.5|1886|1885.5|1886|1885.5|193
1755850500000|2025-08-22 08:15:00|1886.5|1886|1887|1886.5|1888|1887|1886|1885.5|1527
1755850800000|2025-08-22 08:20:00|1887.5|1887|1887.5|1887|1887.5|1887|1887.5|1886.5|1347
1755851100000|2025-08-22 08:25:00|1888|1887.5|1887.5|1887|1888|1887.5|1887.5|1887|579
1755851400000|2025-08-22 08:30:00|1888|1887.5|1888.5|1888|1888.5|1888|1888|1887.5|865
1755851700000|2025-08-22 08:35:00|1888|1887.5|1888.5|1887.5|1888.5|1888|1888|1887.5|3248
1755852000000|2025-08-22 08:40:00|1888|1888|1889|1888.5|1889|1888.5|1887.5|1887|3268
1755852300000|2025-08-22 08:45:00|1889.5|1889|1888.5|1887.5|1890|1889.5|1888.5|1887.5|2768
1755852600000|2025-08-22 08:50:00|1888|1887|1887|1886.5|1888|1887|1887|1886.5|1069
1755852900000|2025-08-22 08:55:00|1886.5|1886|1886|1885.5|1887.5|1886.5|1885.5|1885|2859
1755853200000|2025-08-22 09:00:00|1886.5|1886|1885|1884.5|1887|1886|1885|1884.5|4597
1755853500000|2025-08-22 09:05:00|1884.5|1884|1884.5|1884|1885|1884|1884.5|1884|549
1755853800000|2025-08-22 09:10:00|1885|1884.5|1886|1885.5|1886|1885.5|1884.5|1884.5|1040
1755854100000|2025-08-22 09:15:00|1886.5|1886|1885.5|1884.5|1887|1886.5|1885|1884.5|3383
1755854400000|2025-08-22 09:20:00|1886|1885|1887.5|1887|1887.5|1887|1886|1885|809
1755854700000|2025-08-22 09:25:00|1887|1886.5|1886.5|1886|1887|1886.5|1886|1885.5|1318
1755855000000|2025-08-22 09:30:00|1887|1886.5|1885|1884.5|1887|1886.5|1885|1884.5|2442
1755855300000|2025-08-22 09:35:00|1884.5|1884|1883.5|1883|1885|1884.5|1883.5|1883|957
1755855600000|2025-08-22 09:40:00|1884|1883.5|1882.5|1882|1884|1883.5|1882.5|1881.5|2353
1755855900000|2025-08-22 09:45:00|1883|1882.5|1882|1881|1883|1882.5|1882|1881|1008
1755856200000|2025-08-22 09:50:00|1881.5|1880.5|1881.5|1880.5|1881.5|1881|1881|1880.5|1438
1755856500000|2025-08-22 09:55:00|1882|1881|1881.5|1881|1882|1881.5|1881.5|1881|577
1755856800000|2025-08-22 10:00:00|1882|1881.5|1882|1881.5|1882.5|1882|1882|1881|2181
1755857100000|2025-08-22 10:05:00|1882.5|1882|1882.5|1882|1882.5|1882|1881.5|1881|3124
1755857400000|2025-08-22 10:10:00|1883|1882.5|1883|1882.5|1883.5|1882.5|1882.5|1882|1015
1755857700000|2025-08-22 10:15:00|||||||||1
1755858000000|2025-08-22 10:20:00|1883.5||1883||1883.5||1883||144
1755858300000|2025-08-22 10:25:00|1882.5|1882|1881.5|1881|1883.5|1883|1881.5|1881|1363
1755858600000|2025-08-22 10:30:00|1882|1881.5|1884|1883.5|1884|1883.5|1881.5|1881.5|1801
1755858900000|2025-08-22 10:35:00|1883.5|1883|1883.5|1883|1883.5|1883|1883.5|1882.5|487
1755859200000|2025-08-22 10:40:00|1883|1882.5|1881|1880.5|1883.5|1882.5|1881|1880.5|2875
1755859500000|2025-08-22 10:45:00|1880.5|1880|1880.5|1880|1880.5|1880|1880.5|1880|281
1755859800000|2025-08-22 10:50:00|1880|1879.5|1880.5|1880|1880.5|1880|1880|1879.5|358
1755860100000|2025-08-22 10:55:00|1880|1879.5|1880|1879.5|1880|1879.5|1880|1879.5|171
1755860400000|2025-08-22 11:00:00|1880.5|1880|1880.5|1880|1880.5|1880|1880.5|1880|378
1755860700000|2025-08-22 11:05:00|1881|1879.5|1881|1880.5|1881|1880.5|1881|1879.5|371
1755861000000|2025-08-22 11:10:00|1880.5|1880|1880|1879.5|1880.5|1880|1880|1879.5|804
1755861300000|2025-08-22 11:15:00|1880.5|1880|1880|1879.5|1880.5|1880|1880|1879.5|206
1755861600000|2025-08-22 11:20:00|1879.5|1879|1879.5|1879|1880|1879.5|1879.5|1879|245
1755861900000|2025-08-22 11:25:00|1879|1878.5|1879|1878.5|1879.5|1879|1879|1878.5|1463
1755862200000|2025-08-22 11:30:00|1879.5|1879|1880.5|1880|1881|1880|1879.5|1879|2468
1755862500000|2025-08-22 11:35:00|1881.5|1880.5|1880.5|1880|1881.5|1880.5|1880.5|1880|654
1755862800000|2025-08-22 11:40:00|1880|1879.5|1880|1879.5|1880.5|1880|1880|1879.5|1214
1755863100000|2025-08-22 11:45:00|1880.5|1880|1880|1879.5|1880.5|1880|1880|1879.5|710
1755863400000|2025-08-22 11:50:00|1879.5|1879|1879|1878.5|1879.5|1879|1878.5|1878|1987
1755863700000|2025-08-22 11:55:00|1879.5|1879|1879|1878.5|1879.5|1879|1879|1878.5|948
1755864000000|2025-08-22 12:00:00|1879.5|1879|1880|1879.5|1880|1879.5|1879.5|1879|816
1755864300000|2025-08-22 12:05:00|1880.5|1880|1880.5|1880|1880.5|1880|1880.5|1880|414
1755864600000|2025-08-22 12:10:00|1881|1880.5|1880.5|1880|1881|1880.5|1880.5|1880|1527
1755864900000|2025-08-22 12:15:00||1879.5||1880||1880||1879.5|703
1755865200000|2025-08-22 12:20:00|1881|1880.5|1881.5|1880.5|1881.5|1880.5|1881|1880.5|916
1755865500000|2025-08-22 12:25:00|1881|1881|1881.5|1881|1881.5|1881|1881|1880.5|680
1755865800000|2025-08-22 12:30:00|1881|1880.5|1882.5|1882|1883|1882.5|1881|1880.5|1333
1755866100000|2025-08-22 12:35:00|1883.5|1883|1883|1882.5|1883.5|1883|1883|1882.5|332
1755866400000|2025-08-22 12:40:00|1882.5|1882|1881.5|1881|1883|1882|1881.5|1881|1691
1755866700000|2025-08-22 12:45:00|1882|1881.5|1882|1881.5|1882|1881.5|1882|1881.5|125
1755867000000|2025-08-22 12:50:00|||||||||815
1755867300000|2025-08-22 12:55:00|1881.5|1881|1881.5|1881|1881.5|1881|1881.5|1881|546
1755867600000|2025-08-22 13:00:00|1882|1881.5|1881.5|1881|1882|1881.5|1881.5|1881|1529
1755867900000|2025-08-22 13:05:00|||||||||199
1755868200000|2025-08-22 13:10:00|1882|1881.5|1882.5|1882|1883|1882|1881.5|1881.5|6035
1755868500000|2025-08-22 13:15:00|1883|1882.5|1883|1882.5|1883|1882.5|1882.5|1882.5|462
1755868800000|2025-08-22 13:20:00|||||||||68
1755869100000|2025-08-22 13:25:00|1883.5|1883|1883|1882.5|1883.5|1883|1883|1882.5|940
1755869400000|2025-08-22 13:30:00|1883.5|1883|1883|1882.5|1884.5|1884|1883|1882.5|4736
1755869700000|2025-08-22 13:35:00|1883.5|1883|1883|1882.5|1883.5|1883|1882.5|1882|3838
1755870000000|2025-08-22 13:40:00|1882.5|1882|1883|1882.5|1883|1882.5|1882.5|1882|1434
1755870300000|2025-08-22 13:45:00|1882.5|1882|1882.5|1882|1883|1882.5|1882.5|1882|1311
1755870600000|2025-08-22 13:50:00|1882|1881.5|1886.5|1886|1887.5|1887|1882|1881.5|6605
1755870900000|2025-08-22 13:55:00|1887|1886.5|1887.5|1886.5|1887.5|1887|1887|1886.5|2792
1755871200000|2025-08-22 14:00:00|1887|1887|1887|1886|1889|1888.5|1886|1885.5|15327
1755871500000|2025-08-22 14:05:00|1886.5|1885.5|1883|1882.5|1886.5|1885.5|1883|1882.5|4424
1755871800000|2025-08-22 14:10:00|1883.5|1883|1886.5|1886|1886.5|1886|1883|1882.5|5927
1755872100000|2025-08-22 14:15:00|1886|1885.5|1885.5|1885|1886|1885.5|1884.5|1884|6850
1755872400000|2025-08-22 14:20:00|1886|1885.5|1885.5|1885|1887|1886.5|1885.5|1885|9828
1755872700000|2025-08-22 14:25:00|1885|1884.5|1884|1883|1885|1884.5|1883.5|1883|8236
1755873000000|2025-08-22 14:30:00|1883.5|1882.5|1882.5|1881.5|1883.5|1882.5|1882.5|1881.5|5125
1755873300000|2025-08-22 14:35:00|1882|1881|1880|1879.5|1882|1881|1879.5|1879|6292
1755873600000|2025-08-22 14:40:00|1879.5|1879|1878|1877.5|1879.5|1879|1878|1877.5|1374
1755873900000|2025-08-22 14:45:00|1877.5|1877|1879|1878.5|1879.5|1879|1877.5|1877|2887
1755874200000|2025-08-22 14:50:00|1879.5|1879|1881.5|1881|1881.5|1881|1879.5|1878.5|4044
1755874500000|2025-08-22 14:55:00|1881|1880.5|1880|1879.5|1881|1880.5|1880|1879.5|3567
1755874800000|2025-08-22 15:00:00|1880.5|1880|1881|1880.5|1881|1880.5|1880|1879.5|3377
1755875100000|2025-08-22 15:05:00|1881.5|1881|1881.5|1881|1883.5|1883|1881.5|1881|5967
1755875400000|2025-08-22 15:10:00|1881|1880.5|1879.5|1879|1881|1880.5|1879.5|1879|1150
1755875700000|2025-08-22 15:15:00|1879|1878.5|1881|1880|1881|1880|1879|1878.5|2877
1755876000000|2025-08-22 15:20:00|1880.5|1879.5|1880.5|1880|1881|1880|1880|1879.5|1345
1755876300000|2025-08-22 15:25:00|1881|1880.5|1880|1879.5|1881.5|1881|1880|1879.5|7742
1756105200000|2025-08-25 07:00:00|1872|1870.5|1867|1866|1872|1870.5|1866|1865|6384
1756105500000|2025-08-25 07:05:00|1866|1865|1863.5|1862.5|1866|1865|1862.5|1862|6581
1756105800000|2025-08-25 07:10:00|1864|1863|1865|1864|1865|1864.5|1863.5|1862.5|2373
1756106100000|2025-08-25 07:15:00|1864.5|1863.5|1869|1868.5|1869.5|1868.5|1864.5|1863.5|2080
1756106400000|2025-08-25 07:20:00|1869.5|1869|1869.5|1869|1870.5|1870|1868.5|1868|4226
1756106700000|2025-08-25 07:25:00|1870|1869.5|1870.5|1869.5|1870.5|1870|1870|1869|2824
1756107000000|2025-08-25 07:30:00|1870|1869|1866|1865.5|1870|1869|1865|1864.5|2781
1756107300000|2025-08-25 07:35:00|1865.5|1865|1866|1865|1866.5|1866|1865.5|1864.5|2340
1756107600000|2025-08-25 07:40:00|1865.5|1866|1865|1864|1868.5|1867.5|1865|1864|2101
1756107900000|2025-08-25 07:45:00|1865.5|1864.5|1864|1863|1865.5|1865|1863.5|1863|3938
1756108200000|2025-08-25 07:50:00|1863.5|1861.5|1863.5|1863|1864|1863|1862|1861|2491
1756108500000|2025-08-25 07:55:00||1862.5||1862.5||1862.5||1862.5|360
1756108800000|2025-08-25 08:00:00|1863|1862|1863|1862|1863|1862|1862.5|1862|436
1756109100000|2025-08-25 08:05:00|1862|1861.5|1860.5|1860|1862|1861.5|1860.5|1860|2744
1756109400000|2025-08-25 08:10:00|1861|1861|1860.5|1859.5|1862|1861.5|1860|1859.5|3651
1756109700000|2025-08-25 08:15:00|1860|1859|1861|1860.5|1861|1860.5|1858.5|1858|752
1756110000000|2025-08-25 08:20:00|1862|1861.5|1862|1861.5|1862|1861.5|1861.5|1861|2189
1756110300000|2025-08-25 08:25:00|1862.5|1862|1864|1863|1864.5|1863.5|1862.5|1862|4059
1756110600000|2025-08-25 08:30:00|1863.5|1863.5|1863.5|1863|1864|1863.5|1863.5|1863|993
1756110900000|2025-08-25 08:35:00|1864|1863.5|1865|1864.5|1865.5|1864.5|1863.5|1863.5|1879
1756111200000|2025-08-25 08:40:00|1865.5|1864|1865|1864.5|1865.5|1864.5|1865|1864|524
1756111500000|2025-08-25 08:45:00|1865.5|1865|1866|1865.5|1866.5|1866|1865.5|1865|2483
1756111800000|2025-08-25 08:50:00|1865.5|1865|1866|1865.5|1866.5|1866|1865.5|1865|2473
1756112100000|2025-08-25 08:55:00|1866.5|1866|1866.5|1866|1867|1866.5|1866.5|1866|969
1756112400000|2025-08-25 09:00:00|1867|1867|1868.5|1868|1869.5|1869|1867|1867|1939
1756112700000|2025-08-25 09:05:00|1868|1867.5|1867|1866.5|1868|1867.5|1867|1866.5|1620
1756113000000|2025-08-25 09:10:00|1866.5|1866|1867.5|1867|1867.5|1867|1866.5|1866|929
1756113300000|2025-08-25 09:15:00|||||||||281
1756113600000|2025-08-25 09:20:00|1867|1866.5|1867|1866|1867|1866.5|1867|1866|502
1756113900000|2025-08-25 09:25:00|1867.5|1866.5|1867.5|1867|1868|1867.5|1867.5|1866.5|2964
1756114200000|2025-08-25 09:30:00|1868|1867.5|1868.5|1868|1868.5|1868|1868|1867.5|1737
1756114500000|2025-08-25 09:35:00|1869|1867.5|1868.5|1868|1869.5|1869|1868.5|1867.5|1602
1756114800000|2025-08-25 09:40:00|1868|1867.5|1867.5|1867|1868|1867.5|1867|1866|562
1756115100000|2025-08-25 09:45:00|1867|1866.5|1866.5|1866|1867|1866.5|1866.5|1866|364
1756115400000|2025-08-25 09:50:00|1866|1865.5|1865.5|1864.5|1866|1865.5|1865|1864.5|2683
1756115700000|2025-08-25 09:55:00|1866|1865|1865.5|1865|1866|1865|1865.5|1865|543
1756116000000|2025-08-25 10:00:00|1865|1864.5|1866|1865.5|1866|1865.5|1865|1864|1050
1756116300000|2025-08-25 10:05:00|1866.5|1866|1866|1865.5|1866.5|1866|1866|1865.5|1574
1756116600000|2025-08-25 10:10:00|1865.5|1865|1865.5|1865|1865.5|1865.5|1865.5|1865|241
1756116900000|2025-08-25 10:15:00|1866|1865.5|1866|1865.5|1866|1865.5|1866|1865|792
1756117200000|2025-08-25 10:20:00||1865||1865.5||1865.5||1865|1072
1756117500000|2025-08-25 10:25:00|1867.5|1867|1867|1866|1868|1867.5|1866.5|1866|1670
1756117800000|2025-08-25 10:30:00|1866.5|1865.5|1865.5|1865|1866.5|1866|1865.5|1864.5|1265
1756118100000|2025-08-25 10:35:00|1866|1865.5|1866|1865|1866|1865.5|1866|1865|398
1756118400000|2025-08-25 10:40:00|1866.5|1865.5|1867|1866.5|1867.5|1867|1866.5|1865.5|2222
1756118700000|2025-08-25 10:45:00|||||||||128
1756119000000|2025-08-25 10:50:00|1867.5|1867.5|1869|1868|1869|1868.5|1867.5|1867.5|2657
1756119300000|2025-08-25 10:55:00|1868.5|1868.5|1868.5|1868|1869|1868.5|1868.5|1868|1235
1756119600000|2025-08-25 11:00:00|1869|1868.5|1868.5|1868|1869|1868.5|1868.5|1867.5|941
1756119900000|2025-08-25 11:05:00|1869|1867.5|1868.5|1868|1869|1868.5|1868.5|1867.5|1074
1756120200000|2025-08-25 11:10:00|1869|1868.5|1869|1868.5|1869|1868.5|1869|1868.5|1265
1756120500000|2025-08-25 11:15:00|1867.5|1868|1867|1866.5|1867.5|1868|1867|1866.5|1593
1756120800000|2025-08-25 11:20:00|1866.5|1866|1866.5|1866|1866.5|1866|1866.5|1866|2910
1756121100000|2025-08-25 11:25:00|1866|1865.5|1865.5|1865|1866|1865.5|1865.5|1865|1410
1756121400000|2025-08-25 11:30:00|1866.5|1865.5|1865.5|1865|1866.5|1866|1865.5|1865|1000
1756121700000|2025-08-25 11:35:00|1865|1864.5|1866|1865|1866|1865|1865|1864.5|1583
1756122000000|2025-08-25 11:40:00|1865.5|1865.5|1866.5|1866|1866.5|1866|1865.5|1865|792
1756122300000|2025-08-25 11:45:00|1865.5|1865|1866|1865.5|1866|1865.5|1865.5|1865|567
1756122600000|2025-08-25 11:50:00|1866.5|1866.5|1865.5|1865|1867|1866.5|1865|1864.5|7998
1756122900000|2025-08-25 11:55:00|||||||||364
1756123200000|2025-08-25 12:00:00|1865|1864.5|1863|1862.5|1865|1864.5|1863|1862.5|1936
1756123500000|2025-08-25 12:05:00|1863.5|1863|1863|1862|1863.5|1863|1862.5|1862|1505
1756123800000|2025-08-25 12:10:00|1862.5|1862.5|1861.5|1861|1862.5|1862.5|1861.5|1861|828
1756124100000|2025-08-25 12:15:00|1861|1860|1861|1860.5|1861|1860.5|1861|1860|2055
1756124400000|2025-08-25 12:20:00|1860.5|1860|1861|1860|1861|1860.5|1860.5|1860|2234
1756124700000|2025-08-25 12:25:00|1860.5|1859.5|1860|1859.5|1861|1859.5|1860|1859.5|2951
1756125000000|2025-08-25 12:30:00|1860.5|1860|1860|1859.5|1861|1860|1859.5|1859|793
1756125300000|2025-08-25 12:35:00|1859.5|1859|1858.5|1858|1859.5|1859|1858.5|1858|1140
1756125600000|2025-08-25 12:40:00|1858|1857.5|1857.5|1857|1858|1857.5|1857.5|1857|1247
1756125900000|2025-08-25 12:45:00|1857|1856.5|1858.5|1857.5|1858.5|1858|1857|1856.5|1832
1756126200000|2025-08-25 12:50:00|1858|1858|1857.5|1857|1858|1858|1857|1856.5|998
1756126500000|2025-08-25 12:55:00|1858|1857.5|1857.5|1857|1858|1857.5|1857.5|1857|439
1756126800000|2025-08-25 13:00:00|1858|1857.5|1858.5|1857.5|1858.5|1858|1857.5|1857|990
1756127100000|2025-08-25 13:05:00|1859|1858|1860|1859.5|1860|1859.5|1859|1858|1183
1756127400000|2025-08-25 13:10:00|1859.5|1859|1859|1858.5|1859.5|1859|1859|1858|1934
1756127700000|2025-08-25 13:15:00|1858.5|1858|1858.5|1857.5|1858.5|1858|1858|1857.5|1045
1756128000000|2025-08-25 13:20:00|1858|1858|1858.5|1858|1858.5|1858|1858|1857.5|2946
1756128300000|2025-08-25 13:25:00|1859|1858.5|1858|1857.5|1859.5|1858.5|1858|1857.5|2940
1756128600000|2025-08-25 13:30:00|1856|1855.5|1855|1854.5|1857.5|1857|1855|1854.5|3552
1756128900000|2025-08-25 13:35:00|1854.5|1854|1856.5|1856|1856.5|1856|1854.5|1854|3758
1756129200000|2025-08-25 13:40:00|1857|1856.5|1856|1855.5|1857|1856.5|1856|1855.5|1155
1756129500000|2025-08-25 13:45:00|1856.5|1855|1855|1854.5|1856.5|1855|1854.5|1854|1186
1756129800000|2025-08-25 13:50:00|1854.5|1854|1855.5|1854.5|1855.5|1855|1854.5|1853.5|2423
1756130100000|2025-08-25 13:55:00|1855|1855|1855.5|1855|1855.5|1855|1855|1854.5|5438
1756130400000|2025-08-25 14:00:00|1856|1855.5|1855|1854|1856|1855.5|1854.5|1854|644
1756130700000|2025-08-25 14:05:00|1854.5|1853.5|1853|1852.5|1854.5|1854|1853|1852.5|1718
1756131000000|2025-08-25 14:10:00|1853.5|1853|1853|1852.5|1853.5|1853|1852.5|1852|1390
1756131300000|2025-08-25 14:15:00|1853.5|1853|1854|1853.5|1854|1853.5|1853.5|1853|1421
1756131600000|2025-08-25 14:20:00|1853.5|1853|1852|1851.5|1853.5|1853|1851.5|1851|1821
1756131900000|2025-08-25 14:25:00|1851.5|1851|1851.5|1850.5|1851.5|1851|1851|1850.5|2221
1756132200000|2025-08-25 14:30:00|1851|1851|1849|1848.5|1851.5|1851|1848.5|1848|8276
1756132500000|2025-08-25 14:35:00|1848.5|1848|1848|1847.5|1849|1848.5|1846|1845|5385
1756132800000|2025-08-25 14:40:00|1847.5|1847|1846|1845.5|1847.5|1847|1844|1843.5|2258
1756133100000|2025-08-25 14:45:00|1845.5|1845|1842|1841|1847|1846.5|1839.5|1839|6853
1756133400000|2025-08-25 14:50:00|1841|1841.5|1838|1837.5|1841|1841.5|1838|1837.5|3943
1756133700000|2025-08-25 14:55:00|1838.5|1838|1837|1836.5|1838.5|1838|1836.5|1836|3707
1756134000000|2025-08-25 15:00:00|1836.5|1836|1833|1832|1837|1836.5|1832.5|1832|9732
1756134300000|2025-08-25 15:05:00|1832.5|1832.5|1829|1828.5|1834|1833|1829|1828.5|11139
1756134600000|2025-08-25 15:10:00|1829.5|1829|1824|1823.5|1830.5|1829.5|1822|1821.5|11803
1756134900000|2025-08-25 15:15:00|1823|1822.5|1827.5|1827|1827.5|1827|1822.5|1822|6848
1756135200000|2025-08-25 15:20:00|1827|1826.5|1824.5|1823.5|1829.5|1829|1824.5|1823.5|13443
1756135500000|2025-08-25 15:25:00|1825|1824|1822.5|1822|1825|1824.5|1821.5|1821|9233
1756191600000|2025-08-26 07:00:00|1819.5|1817|1796|1795|1819.5|1817|1794.5|1793|14101
1756191900000|2025-08-26 07:05:00|1795.5|1794.5|1785|1784|1796.5|1795.5|1779.5|1779|18791
1756192200000|2025-08-26 07:10:00|1786|1785|1789.5|1788.5|1790|1789|1783|1782|13609
1756192500000|2025-08-26 07:15:00|1791|1790|1792|1791|1792.5|1791.5|1789|1788|8057
1756192800000|2025-08-26 07:20:00|1792.5|1791.5|1784.5|1784|1792.5|1792|1783.5|1782.5|10689
1756193100000|2025-08-26 07:25:00|1785|1784.5|1787.5|1787|1790|1789.5|1785|1784|8849
1756193400000|2025-08-26 07:30:00|1788|1788|1791|1790.5|1791.5|1791|1788|1787|7877
1756193700000|2025-08-26 07:35:00|1792|1791|1787|1786.5|1794|1793|1786|1785.5|31873
1756194000000|2025-08-26 07:40:00|1786.5|1786|1785|1784|1787|1786.5|1783.5|1783|7179
1756194300000|2025-08-26 07:45:00|1784|1784.5|1784|1783.5|1785.5|1785|1783.5|1783|13136
1756194600000|2025-08-26 07:50:00|1784.5|1784|1785|1784.5|1787.5|1787|1784|1783.5|6396
1756194900000|2025-08-26 07:55:00|1785.5|1785|1788|1787|1788|1787.5|1784.5|1784|9273
1756195200000|2025-08-26 08:00:00|1787.5|1787.5|1786|1785.5|1788.5|1788|1783.5|1782.5|9548
1756195500000|2025-08-26 08:05:00|1786.5|1786|1786|1785.5|1786.5|1786|1783|1782.5|5724
1756195800000|2025-08-26 08:10:00|1785.5|1785|1785.5|1785|1789|1788|1784|1783.5|4956
1756196100000|2025-08-26 08:15:00|1786|1785.5|1788|1787.5|1788|1787.5|1784|1783.5|5238
1756196400000|2025-08-26 08:20:00|1787.5|1787|1791.5|1791|1791.5|1791|1787.5|1787|6870
1756196700000|2025-08-26 08:25:00|1791|1790.5|1793|1792.5|1794|1793|1790.5|1790|3210
1756197000000|2025-08-26 08:30:00|1792.5|1792|1793|1792.5|1794|1793.5|1791.5|1791|4310
1756197300000|2025-08-26 08:35:00|1792.5|1792|1789.5|1789|1793|1792.5|1789|1788.5|8850
1756197600000|2025-08-26 08:40:00|1790|1789.5|1793|1792|1793|1792.5|1790|1789|4891
1756197900000|2025-08-26 08:45:00|1792.5|1792.5|1796|1795.5|1796|1795.5|1792.5|1792|3116
1756198200000|2025-08-26 08:50:00|1795.5|1795|1798.5|1798|1798.5|1798|1795|1794|4233
1756198500000|2025-08-26 08:55:00|1799|1797.5|1801|1800|1802|1801.5|1797.5|1797|5306
1756198800000|2025-08-26 09:00:00|1800|1800.5|1799|1798.5|1800|1800.5|1798|1797|2805
1756199100000|2025-08-26 09:05:00|1798.5|1798|1798.5|1798|1799|1798.5|1798|1797.5|3662
1756199400000|2025-08-26 09:10:00|1798|1797.5|1800|1799.5|1800|1799.5|1798|1797.5|1561
1756199700000|2025-08-26 09:15:00|1800.5|1800|1802|1801.5|1802|1801.5|1799.5|1799|4376
1756200000000|2025-08-26 09:20:00|1803|1802|1804|1803.5|1805|1804|1802.5|1802|591
1756200300000|2025-08-26 09:25:00|1804.5|1804|1805|1804|1805|1804.5|1803.5|1803|2845
1756200600000|2025-08-26 09:30:00|1804|1803.5|1804|1803.5|1805|1804.5|1804|1803.5|2858
1756200900000|2025-08-26 09:35:00|1803.5|1803|1804|1803.5|1804.5|1803.5|1803|1802.5|2043
1756201200000|2025-08-26 09:40:00|1804.5|1804|1806|1805.5|1806|1805.5|1803.5|1803|3090
1756201500000|2025-08-26 09:45:00|1805|1804.5|1805|1804.5|1806.5|1806|1805|1804.5|4434
1756201800000|2025-08-26 09:50:00|1805.5|1805|1805.5|1805|1806.5|1806|1805|1804.5|4942
1756202100000|2025-08-26 09:55:00|1805|1804.5|1806.5|1806|1806.5|1806|1804.5|1804|5988
1756202400000|2025-08-26 10:00:00|1806|1805.5|1806|1805.5|1806.5|1805.5|1804.5|1804|5916
1756202700000|2025-08-26 10:05:00|1806.5|1805|1808|1807|1808.5|1808|1806.5|1805|2668
1756203000000|2025-08-26 10:10:00|1807.5|1807.5|1806|1805.5|1807.5|1807.5|1805.5|1805|3975
1756203300000|2025-08-26 10:15:00|1805.5|1805|1807|1806.5|1807.5|1807|1805.5|1805|2405
1756203600000|2025-08-26 10:20:00|1807.5|1807|1806|1805.5|1808|1807.5|1806|1805.5|2954
1756203900000|2025-08-26 10:25:00|1806.5|1805|1806.5|1806|1806.5|1806|1804.5|1804|3071
1756204200000|2025-08-26 10:30:00|1806|1805.5|1807|1806.5|1808|1807.5|1806|1805.5|2166
1756204500000|2025-08-26 10:35:00|1806.5|1806|1807|1806.5|1807|1806.5|1805.5|1805|596
1756204800000|2025-08-26 10:40:00|1807.5|1807|1810|1809.5|1810.5|1810|1807.5|1807|4801
1756205100000|2025-08-26 10:45:00|1810.5|1810|1811|1810.5|1812|1811.5|1810.5|1809.5|5330
1756205400000|2025-08-26 10:50:00|1810.5|1810|1812.5|1812|1812.5|1812|1810.5|1810|744
1756205700000|2025-08-26 10:55:00|1812|1811.5|1812|1811.5|1813|1812.5|1811|1810.5|2407
1756206000000|2025-08-26 11:00:00|1812.5|1812|1814|1813.5|1814.5|1814|1812.5|1812|4853
1756206300000|2025-08-26 11:05:00|1813.5|1812.5|1813|1812.5|1815|1814.5|1813|1812.5|3149
1756206600000|2025-08-26 11:10:00|1813.5|1813|1813|1812.5|1814.5|1813.5|1813|1812.5|2074
1756206900000|2025-08-26 11:15:00|1812.5|1812|1811.5|1810.5|1812.5|1812|1811|1810.5|1377
1756207200000|2025-08-26 11:20:00|1811|1810|1811.5|1811|1811.5|1811|1810.5|1810|1851
1756207500000|2025-08-26 11:25:00|1812|1811.5|1811.5|1811|1813|1812.5|1811.5|1811|1661
1756207800000|2025-08-26 11:30:00|1811|1810.5|1811|1810.5|1811.5|1811|1810.5|1810|3452
1756208100000|2025-08-26 11:35:00|1811.5|1810|1811|1810.5|1811.5|1811|1810.5|1810|1221
1756208400000|2025-08-26 11:40:00|1811.5|1811|1810|1809.5|1811.5|1811|1810|1809|3682
1756208700000|2025-08-26 11:45:00|1810.5|1810|1809.5|1808.5|1810.5|1810|1809|1808.5|2232
1756209000000|2025-08-26 11:50:00|1809|1809|1807|1806.5|1809|1809|1807|1806.5|319
1756209300000|2025-08-26 11:55:00|1806.5|1806|1805.5|1805|1806.5|1806|1805|1804.5|2232
1756209600000|2025-08-26 12:00:00|1805|1804.5|1804.5|1804|1805|1804.5|1803.5|1803|2126
1756209900000|2025-08-26 12:05:00|1805|1804.5|1805.5|1805|1805.5|1805|1805|1804.5|599
1756210200000|2025-08-26 12:10:00|1806.5|1805.5|1806.5|1806|1806.5|1806|1806|1805.5|976
1756210500000|2025-08-26 12:15:00|1806|1805.5|1807|1806.5|1809|1808|1806|1805.5|3946
1756210800000|2025-08-26 12:20:00|1806.5|1806|1806|1805.5|1807.5|1806.5|1806|1805.5|2298
1756211100000|2025-08-26 12:25:00|1806.5|1805|1806|1805|1806.5|1805|1805.5|1805|1004
1756211400000|2025-08-26 12:30:00|1806.5|1806|1808.5|1808|1808.5|1808|1806.5|1806|1359
1756211700000|2025-08-26 12:35:00|1808|1807.5|1808|1807.5|1809|1808.5|1808|1807.5|3367
1756212000000|2025-08-26 12:40:00|1809|1808.5|1808.5|1808|1809|1808.5|1807.5|1807|3855
1756212300000|2025-08-26 12:45:00|1809|1808.5|1807|1806|1809|1808.5|1806.5|1806|3005
1756212600000|2025-08-26 12:50:00|1806.5|1806.5|1806|1805.5|1807|1806.5|1806|1805.5|680
1756212900000|2025-08-26 12:55:00|1805.5|1805|1805.5|1805|1806.5|1806|1805.5|1805|3522
1756213200000|2025-08-26 13:00:00|1805|1804.5|1806|1805.5|1806|1805.5|1804|1803.5|3785
1756213500000|2025-08-26 13:05:00|1806.5|1806|1807|1806.5|1807|1806.5|1806.5|1805.5|1074
1756213800000|2025-08-26 13:10:00|1807.5|1807|1807|1806|1807.5|1807|1806.5|1806|1260
1756214100000|2025-08-26 13:15:00|1806.5|1806.5|1807|1806|1808|1807.5|1806.5|1806|2780
1756214400000|2025-08-26 13:20:00|1806.5|1806.5|1806.5|1806|1807|1806.5|1806.5|1805.5|2096
1756214700000|2025-08-26 13:25:00|1807|1806.5|1807|1806.5|1807.5|1807|1806.5|1806|3097
1756215000000|2025-08-26 13:30:00|1807.5|1806|1805|1804.5|1808.5|1808|1805|1804.5|5560
1756215300000|2025-08-26 13:35:00|1805.5|1805|1802.5|1802|1807|1806|1802.5|1802|8532
1756215600000|2025-08-26 13:40:00|1802|1801.5|1803.5|1803|1803.5|1803|1801.5|1801|6015
1756215900000|2025-08-26 13:45:00|1803|1802.5|1801.5|1801|1804|1803.5|1801|1800.5|3872
1756216200000|2025-08-26 13:50:00|1801|1800.5|1799.5|1799|1801|1800.5|1799|1798.5|6387
1756216500000|2025-08-26 13:55:00|1800|1799.5|1800.5|1799.5|1800.5|1799.5|1799.5|1799|2192
1756216800000|2025-08-26 14:00:00|1800|1800|1802.5|1802|1803|1802.5|1800|1799|5797
1756217100000|2025-08-26 14:05:00|1803|1801|1801.5|1801|1803|1802|1801.5|1801|2571
1756217400000|2025-08-26 14:10:00|1802|1801.5|1801.5|1801|1802|1801.5|1801|1800.5|1780
1756217700000|2025-08-26 14:15:00|1802|1801.5|1801|1800.5|1802|1801.5|1800.5|1799.5|2200
1756218000000|2025-08-26 14:20:00|1800.5|1800|1801|1800.5|1801.5|1801|1800.5|1800|3460
1756218300000|2025-08-26 14:25:00|1800.5|1800|1802.5|1802|1802.5|1802|1800.5|1800|1181
1756218600000|2025-08-26 14:30:00|1802|1801.5|1802|1801.5|1802.5|1802|1801.5|1801|7188
1756218900000|2025-08-26 14:35:00|1802.5|1802|1803|1802.5|1804|1803.5|1802.5|1802|2578
1756219200000|2025-08-26 14:40:00|1803.5|1803|1804|1803.5|1805|1804|1803.5|1803|1791
1756219500000|2025-08-26 14:45:00|1803.5|1803|1802|1801.5|1803.5|1803|1802|1801.5|1620
1756219800000|2025-08-26 14:50:00|1801.5|1801|1801.5|1801|1802.5|1802|1801.5|1801|4376
1756220100000|2025-08-26 14:55:00|1802|1800.5|1802|1801.5|1802.5|1802|1802|1800.5|3839
1756220400000|2025-08-26 15:00:00|1801.5|1801|1801.5|1801|1801.5|1801|1801.5|1801|1899
1756220700000|2025-08-26 15:05:00|1801|1800.5|1801|1800.5|1801|1800.5|1801|1800.5|3686
1756221000000|2025-08-26 15:10:00|1801.5|1801|1799.5|1799|1802|1801.5|1799.5|1799|2634
1756221300000|2025-08-26 15:15:00|1799|1798.5|1799.5|1799|1800.5|1800|1798|1797|3667
1756221600000|2025-08-26 15:20:00|1798.5|1798|1800|1799.5|1800.5|1800|1798.5|1798|6185
1756221900000|2025-08-26 15:25:00|1800.5|1800|1800|1799.5|1801|1800.5|1799.5|1799|16291
1756278000000|2025-08-27 07:00:00|1804.5|1802.5|1810|1809|1812.5|1810.5|1804.5|1802.5|3879
1756278300000|2025-08-27 07:05:00|1810.5|1809.5|1809.5|1808.5|1810.5|1809.5|1807.5|1807|5536
1756278600000|2025-08-27 07:10:00|1809|1808|1801.5|1800.5|1809|1808|1801.5|1800.5|3879
1756278900000|2025-08-27 07:15:00|1802|1801|1798|1797|1804.5|1803.5|1797.5|1797|6405
1756279200000|2025-08-27 07:20:00|1797.5|1796.5|1795|1794|1797.5|1797|1794.5|1793.5|4060
1756279500000|2025-08-27 07:25:00|1796|1795|1795|1794.5|1796|1795.5|1795|1794|3463
1756279800000|2025-08-27 07:30:00|1796|1795|1796.5|1796|1797.5|1796.5|1795|1794|4565
1756280100000|2025-08-27 07:35:00|1797|1796.5|1797.5|1797|1798|1797|1795.5|1795|4499
1756280400000|2025-08-27 07:40:00|1798|1796.5|1799|1798.5|1800|1799|1797|1796.5|6175
1756280700000|2025-08-27 07:45:00|1799.5|1798|1803|1802|1803.5|1803|1798.5|1798|6259
1756281000000|2025-08-27 07:50:00|1803.5|1802.5|1803|1802|1803.5|1803|1802|1801|4151
1756281300000|2025-08-27 07:55:00|1802.5|1801.5|1802.5|1802|1803|1802|1801.5|1800.5|2305
1756281600000|2025-08-27 08:00:00|1803|1801.5|1801|1800|1803.5|1803|1801|1800|5935
1756281900000|2025-08-27 08:05:00|1800.5|1800.5|1798|1797.5|1801|1800.5|1798|1797.5|1918
1756282200000|2025-08-27 08:10:00|1798.5|1798|1796|1795.5|1799|1798|1796|1795.5|4884
1756282500000|2025-08-27 08:15:00|1796.5|1796|1795|1794.5|1797|1796.5|1794.5|1794|3507
1756282800000|2025-08-27 08:20:00|1794.5|1794|1795.5|1795|1795.5|1795|1794|1793.5|2193
1756283100000|2025-08-27 08:25:00|1796|1795.5|1793|1792.5|1796|1795.5|1793|1792.5|3066
1756283400000|2025-08-27 08:30:00|1793.5|1793|1792.5|1792|1793.5|1793|1792.5|1792|1097
1756283700000|2025-08-27 08:35:00|1792|1791.5|1793.5|1792.5|1793.5|1792.5|1791.5|1791|3386
1756284000000|2025-08-27 08:40:00|1793|1792|1791.5|1791|1793|1792|1791.5|1791|824
1756284300000|2025-08-27 08:45:00|1791|1790.5|1789|1788|1791.5|1790.5|1788.5|1788|4686
1756284600000|2025-08-27 08:50:00|1788.5|1787|1787|1786.5|1788.5|1788|1787|1786.5|3570
1756284900000|2025-08-27 08:55:00|1787.5|1786|1789|1788.5|1789.5|1789|1787|1786|5977
1756285200000|2025-08-27 09:00:00|1789.5|1789|1794|1793.5|1794.5|1794|1789.5|1789|4580
1756285500000|2025-08-27 09:05:00|1794.5|1794|1794.5|1794|1795|1794.5|1794|1793.5|3788
1756285800000|2025-08-27 09:10:00|1795.5|1794.5|1796|1795.5|1796|1795.5|1794.5|1793.5|3028
1756286100000|2025-08-27 09:15:00|1795.5|1795|1795.5|1794.5|1796.5|1795.5|1794.5|1794|3021
1756286400000|2025-08-27 09:20:00|1796|1795.5|1796|1795.5|1797|1796|1796|1795.5|3075
1756286700000|2025-08-27 09:25:00|1796.5|1796|1797|1796.5|1797|1796.5|1796|1795.5|516
1756287000000|2025-08-27 09:30:00|1796.5|1796|1797|1796.5|1797|1796.5|1796.5|1796|1603
1756287300000|2025-08-27 09:35:00|1796.5|1796|1795.5|1795|1796.5|1796|1794.5|1794|2748
1756287600000|2025-08-27 09:40:00|1795|1794.5|1795.5|1795|1795.5|1795|1795|1794.5|3019
1756287900000|2025-08-27 09:45:00|1795|1794.5|1795.5|1795|1795.5|1795|1794.5|1794|2080
1756288200000|2025-08-27 09:50:00|1796|1795.5|1794|1793.5|1796|1795.5|1794|1793.5|3601
1756288500000|2025-08-27 09:55:00|1793.5|1793|1794.5|1794|1794.5|1794|1793|1792.5|1507
1756288800000|2025-08-27 10:00:00|1795|1794.5|1796.5|1796|1797|1796.5|1795|1794.5|2506
1756289100000|2025-08-27 10:05:00|1797|1796.5|1796.5|1796|1797|1796.5|1796.5|1796|42
1756289400000|2025-08-27 10:10:00|1797|1796.5|1796.5|1796|1797|1796.5|1796.5|1796|2141
1756289700000|2025-08-27 10:15:00|1797|1796.5|1797|1796.5|1797|1796.5|1797|1796.5|268
1756290000000|2025-08-27 10:20:00|1797.5|1797|1796.5|1796|1797.5|1797|1796.5|1796|1041
1756290300000|2025-08-27 10:25:00|1796|1795.5|1797|1796.5|1797.5|1797|1795.5|1795|3004
1756290600000|2025-08-27 10:30:00|1796.5|1796|1794.5|1794|1796.5|1796|1794.5|1794|4112
1756290900000|2025-08-27 10:35:00|1794|1793.5|1795.5|1795|1795.5|1795|1793.5|1793|3877
1756291200000|2025-08-27 10:40:00|1796|1795.5|1795.5|1794.5|1796.5|1796|1795|1794.5|3954
1756291500000|2025-08-27 10:45:00|1795|1795|1793.5|1793|1795.5|1795|1793.5|1793|875
1756291800000|2025-08-27 10:50:00|1793|1792.5|1794|1793.5|1794.5|1793.5|1793|1792.5|990
1756292100000|2025-08-27 10:55:00|1794.5|1794|1795.5|1795|1795.5|1795|1793|1792.5|3435
1756292400000|2025-08-27 11:00:00|1795|1794.5|1796.5|1796|1797.5|1796.5|1795|1794.5|5660
1756292700000|2025-08-27 11:05:00|1796|1795.5|1795|1794.5|1796.5|1795.5|1795|1794.5|812
1756293000000|2025-08-27 11:10:00|1795.5|1795|1796.5|1796|1796.5|1796|1795.5|1795|914
1756293300000|2025-08-27 11:15:00|1796|1795.5|1796.5|1796|1796.5|1796|1796|1795.5|873
1756293600000|2025-08-27 11:20:00||1795.5||1796||1796||1795.5|760
1756293900000|2025-08-27 11:25:00|1796|1795.5|1796|1795.5|1796|1796|1796|1795.5|2242
1756294200000|2025-08-27 11:30:00|1796.5|1796|1796|1795.5|1796.5|1796|1796|1795.5|1826
1756294500000|2025-08-27 11:35:00|1796.5|1796|1796|1795.5|1796.5|1796|1796|1795.5|2103
1756294800000|2025-08-27 11:40:00|1795.5|1795|1796|1795|1796|1795.5|1795.5|1795|1898
1756295100000|2025-08-27 11:45:00|1795.5|1795.5|1796.5|1795.5|1796.5|1796|1795.5|1795.5|3156
1756295400000|2025-08-27 11:50:00|1796|1796|1796|1795.5|1796.5|1796|1796|1795.5|664
1756295700000|2025-08-27 11:55:00|1795.5|1795|1797|1796.5|1797|1796.5|1795.5|1795|1647
1756296000000|2025-08-27 12:00:00|1796.5|1796|1794.5|1794|1796.5|1796|1794.5|1794|862
1756296300000|2025-08-27 12:05:00|1795|1794.5|1795.5|1795|1795.5|1795|1794.5|1794.5|727
1756296600000|2025-08-27 12:10:00|1795|1794.5|1793|1792.5|1795|1794.5|1793|1792.5|2706
1756296900000|2025-08-27 12:15:00|1793.5|1793|1794|1793.5|1794|1793.5|1793.5|1793|1001
1756297200000|2025-08-27 12:20:00|1793.5|1793|1793|1792.5|1794|1793|1792.5|1792|1149
1756297500000|2025-08-27 12:25:00|1793.5|1793|1795|1794.5|1795.5|1794.5|1793.5|1793|1119
1756297800000|2025-08-27 12:30:00|1795.5|1795|1795|1794.5|1795.5|1795|1794.5|1794|2939
1756298100000|2025-08-27 12:35:00|1794.5|1794|1793.5|1793|1794.5|1794|1793.5|1793|1439
1756298400000|2025-08-27 12:40:00|1793|1792.5|1791.5|1791|1793|1792.5|1791|1790|2494
1756298700000|2025-08-27 12:45:00|1792|1790.5|1792.5|1792|1792.5|1792|1792|1790.5|329
1756299000000|2025-08-27 12:50:00|1792|1791.5|1791.5|1791|1792|1792|1791.5|1791|2278
1756299300000|2025-08-27 12:55:00|1791|1790.5|1790.5|1789.5|1791|1790.5|1790|1789.5|3047
1756299600000|2025-08-27 13:00:00|1790|1790|1789.5|1788.5|1790|1790|1789.5|1788.5|1722
1756299900000|2025-08-27 13:05:00|1789|1789|1788.5|1787.5|1790|1789.5|1788|1787.5|4143
1756300200000|2025-08-27 13:10:00|1787.5|1787|1787|1786.5|1787.5|1787|1785.5|1785|2957
1756300500000|2025-08-27 13:15:00|1786.5|1786|1786|1785|1787|1786.5|1785.5|1785|3547
1756300800000|2025-08-27 13:20:00|1785.5|1785.5|1785.5|1785|1786|1785.5|1785.5|1785|3124
1756301100000|2025-08-27 13:25:00|1786|1785.5|1786.5|1786|1787|1786.5|1786|1785.5|3148
1756301400000|2025-08-27 13:30:00|1787|1786.5|1788|1787.5|1788.5|1788|1787|1786.5|4382
1756301700000|2025-08-27 13:35:00|1787.5|1787|1788|1787.5|1789|1788.5|1787.5|1787|1769
1756302000000|2025-08-27 13:40:00|1788.5|1788|1787.5|1787|1789|1788.5|1787|1786.5|5252
1756302300000|2025-08-27 13:45:00|1787|1786.5|1788|1787.5|1788|1787.5|1787|1786.5|1782
1756302600000|2025-08-27 13:50:00|1788.5|1788|1787|1786.5|1789.5|1789|1787|1786.5|2982
1756302900000|2025-08-27 13:55:00|1786.5|1786|1787|1786.5|1788|1787.5|1786.5|1786|4889
1756303200000|2025-08-27 14:00:00|1787.5|1787|1790.5|1790|1790.5|1790|1787.5|1787|7859
1756303500000|2025-08-27 14:05:00|1790|1789.5|1789.5|1789|1790|1789.5|1789|1788.5|2322
1756303800000|2025-08-27 14:10:00|1790|1789.5|1790.5|1790|1790.5|1790|1790|1789.5|2998
1756304100000|2025-08-27 14:15:00|1790|1789.5|1790|1789.5|1790.5|1790|1790|1789.5|1501
1756304400000|2025-08-27 14:20:00|1790.5|1789|1788.5|1788|1790.5|1789|1788|1787.5|2910
1756304700000|2025-08-27 14:25:00|1788|1787.5|1788.5|1788|1789|1788.5|1787|1786.5|3025
1756305000000|2025-08-27 14:30:00|1788|1787.5|1787|1786|1788|1788|1786|1785.5|2543
1756305300000|2025-08-27 14:35:00|1786.5|1786.5|1787|1786.5|1788.5|1788|1786.5|1786.5|5479
1756305600000|2025-08-27 14:40:00|1786.5|1786|1788|1787.5|1788.5|1787.5|1786.5|1786|3687
1756305900000|2025-08-27 14:45:00|1787.5|1787|1787.5|1787|1788|1787.5|1787.5|1787|2664
1756306200000|2025-08-27 14:50:00|1787|1786.5|1785.5|1785|1787|1786.5|1785.5|1785|2493
1756306500000|2025-08-27 14:55:00|1785|1784.5|1788|1787.5|1788|1787.5|1785|1784.5|4507
1756306800000|2025-08-27 15:00:00|1788.5|1788|1791|1790.5|1791.5|1791|1788|1788|2770
1756307100000|2025-08-27 15:05:00|1790.5|1790|1790.5|1790|1791|1790.5|1790.5|1790|2924
1756307400000|2025-08-27 15:10:00|1791|1790.5|1792|1791.5|1792|1791.5|1791|1790.5|853
1756307700000|2025-08-27 15:15:00|1792.5|1792|1793|1792.5|1794.5|1794|1792.5|1792|5072
1756308000000|2025-08-27 15:20:00|1792.5|1792|1793|1792.5|1793|1792.5|1792.5|1792|1936
1756308300000|2025-08-27 15:25:00|1792.5|1792|1791.5|1791|1793|1792.5|1791|1790.5|3580
1756364400000|2025-08-28 07:00:00|1795|1793|1794.5|1793.5|1795|1793.5|1792.5|1791.5|2779
1756364700000|2025-08-28 07:05:00|1796|1794|1798.5|1798|1799.5|1799|1795|1793.5|5583
1756365000000|2025-08-28 07:10:00|1798|1797.5|1798|1797|1799|1798.5|1797|1796.5|2142
1756365300000|2025-08-28 07:15:00|1798.5|1797.5|1798|1797|1799|1798.5|1797.5|1797|1776
1756365600000|2025-08-28 07:20:00|1797.5|1796.5|1796.5|1796|1798|1797|1796.5|1795.5|3665
1756365900000|2025-08-28 07:25:00|1796|1795.5|1796|1795.5|1798|1797.5|1796|1795|6103
1756366200000|2025-08-28 07:30:00|1795.5|1794.5|1793.5|1792.5|1796.5|1795.5|1793.5|1792.5|2594
1756366500000|2025-08-28 07:35:00|1794|1793|1794.5|1793.5|1795|1794|1794|1792.5|1756
1756366800000|2025-08-28 07:40:00|1794|1793|1792.5|1792|1794.5|1794|1792.5|1792|1117
1756367100000|2025-08-28 07:45:00|1792|1791.5|1789.5|1788.5|1792|1791.5|1789.5|1788.5|2510
1756367400000|2025-08-28 07:50:00|1789|1789|1789.5|1789|1789.5|1789|1788|1787|2947
1756367700000|2025-08-28 07:55:00|1789|1788.5|1791.5|1791|1792|1791.5|1789|1788.5|2049
1756368000000|2025-08-28 08:00:00|1791|1790|1789|1788|1791|1790|1788|1787.5|2719
1756368300000|2025-08-28 08:05:00|1788.5|1788.5|1789|1788.5|1789.5|1788.5|1788|1787.5|6491
1756368600000|2025-08-28 08:10:00|1788.5|1788|1786.5|1786|1788.5|1788|1786|1785.5|4331
1756368900000|2025-08-28 08:15:00|1786|1785.5|1786|1785.5|1786|1785.5|1785|1784.5|1598
1756369200000|2025-08-28 08:20:00|1785.5|1785|1786.5|1786|1787.5|1787|1784.5|1784|5541
1756369500000|2025-08-28 08:25:00|1785.5|1785|1784|1783.5|1786.5|1786|1784|1783.5|3015
1756369800000|2025-08-28 08:30:00|1783.5|1783|1782.5|1782|1783.5|1783|1782.5|1782|693
1756370100000|2025-08-28 08:35:00|1783|1782.5|1784.5|1784|1784.5|1784|1783|1782.5|4445
1756370400000|2025-08-28 08:40:00|1785|1783.5|1784.5|1784|1786|1785.5|1784.5|1783.5|4873
1756370700000|2025-08-28 08:45:00|1784|1783.5|1785.5|1785|1785.5|1785|1784|1783.5|5247
1756371000000|2025-08-28 08:50:00|1785|1784.5|1785|1784|1785.5|1785|1784.5|1784|4287
1756371300000|2025-08-28 08:55:00|1784.5|1783.5|1785.5|1784.5|1785.5|1785|1784|1783.5|2183
1756371600000|2025-08-28 09:00:00|1785|1784|1783|1782.5|1785.5|1784.5|1783|1782.5|2228
1756371900000|2025-08-28 09:05:00|1783.5|1782|1782|1781.5|1783.5|1782.5|1782|1781.5|1706
1756372200000|2025-08-28 09:10:00|1781.5|1781|1779|1778.5|1781.5|1781|1779|1778.5|2148
1756372500000|2025-08-28 09:15:00|1780|1779|1780|1779.5|1781|1780|1779.5|1779|3080
1756372800000|2025-08-28 09:20:00|1779.5|1779|1780|1779.5|1780|1779.5|1779.5|1779|4833
1756373100000|2025-08-28 09:25:00|1780.5|1780|1779.5|1779|1780.5|1780|1779.5|1779|6583
1756373400000|2025-08-28 09:30:00|1779|1778.5|1778.5|1778|1779|1778.5|1778|1777.5|2310
1756373700000|2025-08-28 09:35:00|1778|1777.5|1776.5|1776|1778.5|1778|1776.5|1776|13541
1756374000000|2025-08-28 09:40:00|1776|1775.5|1773.5|1773|1776|1775.5|1773.5|1773|2193
1756374300000|2025-08-28 09:45:00|1773|1772.5|1772|1771.5|1773|1772.5|1771.5|1771|3411
1756374600000|2025-08-28 09:50:00|1771.5|1771|1772|1771.5|1772|1771.5|1770|1769.5|4941
1756374900000|2025-08-28 09:55:00|1772.5|1772|1770|1769.5|1772.5|1772|1770|1769.5|3925
1756375200000|2025-08-28 10:00:00|1769.5|1769|1770|1769.5|1770.5|1770|1769|1768.5|2004
1756375500000|2025-08-28 10:05:00|1769.5|1769|1770.5|1769.5|1770.5|1770|1769.5|1769|1765
1756375800000|2025-08-28 10:10:00|1770|1769|1768.5|1768|1770|1769.5|1768.5|1768|2540
1756376100000|2025-08-28 10:15:00|1768|1767.5|1768|1767.5|1768|1767.5|1768|1767|4583
1756376400000|2025-08-28 10:20:00|1767.5|1767|1767|1766.5|1768|1767.5|1767|1766.5|3103
1756376700000|2025-08-28 10:25:00|1767.5|1767|1768|1767.5|1768|1767.5|1767.5|1767|860
1756377000000|2025-08-28 10:30:00|1768.5|1768|1768|1767|1769|1768.5|1768|1767|4334
1756377300000|2025-08-28 10:35:00|1767.5|1767.5|1766.5|1766|1767.5|1767.5|1766.5|1766|1284
1756377600000|2025-08-28 10:40:00|1767|1766.5|1769.5|1769|1769.5|1769|1767|1766.5|2425
1756377900000|2025-08-28 10:45:00|1769|1768.5|1770|1769|1770|1769.5|1769|1768.5|3510
1756378200000|2025-08-28 10:50:00|1769.5|1769.5|1770.5|1769.5|1770.5|1769.5|1769.5|1768.5|2890
1756378500000|2025-08-28 10:55:00|1770|1770|1771|1770.5|1771.5|1771|1770|1769.5|2704
1756378800000|2025-08-28 11:00:00|1771.5|1771|1772|1771.5|1772.5|1771.5|1771|1770.5|3173
1756379100000|2025-08-28 11:05:00|1772.5|1772|1770.5|1769.5|1772.5|1772|1770|1769.5|2103
1756379400000|2025-08-28 11:10:00|1770|1769|1770.5|1769.5|1770.5|1770|1769.5|1769|2455
1756379700000|2025-08-28 11:15:00|1770|1770|1770|1769|1770.5|1770|1769.5|1768.5|2781
1756380000000|2025-08-28 11:20:00|1768.5|1768|1768.5|1768|1769.5|1769|1768.5|1768|4261
1756380300000|2025-08-28 11:25:00|1769|1768.5|1769|1768.5|1769|1768.5|1768.5|1768|2752
1756380600000|2025-08-28 11:30:00|1769.5|1769|1771.5|1771|1771.5|1771|1769.5|1769|1178
1756380900000|2025-08-28 11:35:00|1772|1771.5|1772|1771.5|1772|1771.5|1772|1771.5|817
1756381200000|2025-08-28 11:40:00|1772.5|1772|1774.5|1774|1774.5|1774|1772.5|1772|1152
1756381500000|2025-08-28 11:45:00|1775|1774.5|1774.5|1774|1775|1774.5|1774.5|1774|89
1756381800000|2025-08-28 11:50:00|1774|1773|1773.5|1773|1774.5|1773.5|1773|1772.5|5476
1756382100000|2025-08-28 11:55:00|1775|1772.5|1774.5|1774|1775|1774.5|1774.5|1772.5|3809
1756382400000|2025-08-28 12:00:00|1775|1774.5|1775.5|1775|1776.5|1776|1775|1774.5|2508
1756382700000|2025-08-28 12:05:00|1776|1775.5|1777.5|1776.5|1777.5|1777|1775.5|1775.5|599
1756383000000|2025-08-28 12:10:00|1777|1775.5|1776.5|1776|1777|1776.5|1776|1775.5|1722
1756383300000|2025-08-28 12:15:00|1776|1775.5|1774.5|1774|1776|1775.5|1774.5|1773.5|2297
1756383600000|2025-08-28 12:20:00|1774|1773.5|1774.5|1774|1774.5|1774|1773|1772.5|1869
1756383900000|2025-08-28 12:25:00|1774|1773.5|1773.5|1773|1774|1773.5|1773.5|1773|286
1756384200000|2025-08-28 12:30:00|1774|1772.5|1772.5|1772|1774|1772.5|1772.5|1771.5|5351
1756384500000|2025-08-28 12:35:00|1772|1771.5|1773|1772.5|1773.5|1772.5|1771.5|1771|2010
1756384800000|2025-08-28 12:40:00|1773.5|1773|1778|1777.5|1778|1777.5|1773.5|1773|4346
1756385100000|2025-08-28 12:45:00|1777.5|1777|1777|1776.5|1778|1777.5|1777|1776.5|2918
1756385400000|2025-08-28 12:50:00|1777.5|1777|1777.5|1776.5|1777.5|1777|1777|1776.5|3110
1756385700000|2025-08-28 12:55:00|1777|1776|1775|1774|1777|1776|1775|1774|4281
1756386000000|2025-08-28 13:00:00|1774.5|1773.5|1775.5|1774.5|1775.5|1775|1774|1773.5|3372
1756386300000|2025-08-28 13:05:00|1775|1775|1775|1774.5|1775|1775|1774.5|1774|2443
1756386600000|2025-08-28 13:10:00|1775.5|1775|1775|1774.5|1775.5|1775|1775|1774.5|2134
1756386900000|2025-08-28 13:15:00|1774.5|1774|1775.5|1775|1775.5|1775|1774.5|1774|1299
1756387200000|2025-08-28 13:20:00|1776|1775.5|1776.5|1776|1776.5|1776|1775.5|1775|2658
1756387500000|2025-08-28 13:25:00|1776|1775.5|1776|1775.5|1776|1775.5|1776|1775.5|1605
1756387800000|2025-08-28 13:30:00|1776.5|1776|1772|1771.5|1776.5|1776|1771.5|1771|7467
1756388100000|2025-08-28 13:35:00|1772.5|1772|1773.5|1772.5|1774|1773.5|1772.5|1772|2109
1756388400000|2025-08-28 13:40:00|1773|1772|1772|1771.5|1773|1772.5|1772|1771.5|2178
1756388700000|2025-08-28 13:45:00|1772.5|1772|1773.5|1773|1773.5|1773|1772|1771|2865
1756389000000|2025-08-28 13:50:00|1774|1773.5|1776|1775.5|1776.5|1776|1774|1773.5|3669
1756389300000|2025-08-28 13:55:00|1776.5|1776|1776|1775.5|1776.5|1776|1775.5|1775|3858
1756389600000|2025-08-28 14:00:00|1776.5|1775|1774|1773.5|1776.5|1775.5|1774|1773.5|2893
1756389900000|2025-08-28 14:05:00|1773.5|1773|1773.5|1773|1774|1773.5|1772.5|1771.5|4289
1756390200000|2025-08-28 14:10:00|1774|1773.5|1775.5|1775|1775.5|1775|1773.5|1773|3900
1756390500000|2025-08-28 14:15:00|1776|1775.5|1776|1775.5|1776.5|1776|1775.5|1774.5|2768
1756390800000|2025-08-28 14:20:00|1776.5|1776|1777|1776.5|1777.5|1777|1776|1775.5|2116
1756391100000|2025-08-28 14:25:00|1777.5|1777|1777|1776.5|1777.5|1777|1777|1776.5|2621
1756391400000|2025-08-28 14:30:00|1776.5|1776|1778.5|1778|1778.5|1778|1776.5|1776|5184
1756391700000|2025-08-28 14:35:00|1779|1778.5|1777.5|1776.5|1779.5|1779|1777.5|1776.5|4552
1756392000000|2025-08-28 14:40:00|1778|1777|1776|1775|1778|1777|1775.5|1775|2413
1756392300000|2025-08-28 14:45:00|1775.5|1775.5|1775.5|1775|1776|1775.5|1775.5|1775|3566
1756392600000|2025-08-28 14:50:00|1775|1774.5|1775.5|1775|1775.5|1775|1775|1774.5|1744
1756392900000|2025-08-28 14:55:00|1776|1775.5|1777|1776.5|1777|1776.5|1776|1775.5|1663
1756393200000|2025-08-28 15:00:00|1776.5|1776|1776|1775.5|1776.5|1776|1776|1775.5|357
1756393500000|2025-08-28 15:05:00|1775.5|1775|1774|1773.5|1776|1775|1774|1773.5|3450
1756393800000|2025-08-28 15:10:00|1774.5|1774|1773.5|1773|1775|1774.5|1773|1772.5|4132
1756394100000|2025-08-28 15:15:00|1774|1773.5|1776.5|1776|1777|1776.5|1774|1773.5|3432
1756394400000|2025-08-28 15:20:00|1777|1775.5|1776|1775.5|1777|1776|1776|1775.5|1621
1756394700000|2025-08-28 15:25:00|1776.5|1776|1779.5|1779|1779.5|1779|1776.5|1776|11254
1756450800000|2025-08-29 07:00:00|1772.5|1771|1778|1777|1778|1777.5|1772.5|1771|6232
1756451100000|2025-08-29 07:05:00|1778.5|1777.5|1774|1773.5|1779|1778|1773.5|1773|1037
1756451400000|2025-08-29 07:10:00|1774.5|1774|1775|1774|1775.5|1774.5|1773.5|1773|1468
1756451700000|2025-08-29 07:15:00|1776|1774.5|1776.5|1775.5|1777|1776|1775|1774|5400
1756452000000|2025-08-29 07:20:00|1777|1776|1778|1777|1779|1778|1776.5|1775.5|1562
1756452300000|2025-08-29 07:25:00|1777.5|1776.5|1778|1777|1779|1778.5|1776.5|1775.5|1397
1756452600000|2025-08-29 07:30:00|1777.5|1777.5|1778.5|1777.5|1779|1778.5|1777.5|1777|1002
1756452900000|2025-08-29 07:35:00|1778|1777|1776.5|1776|1778.5|1777.5|1776|1775|3039
1756453200000|2025-08-29 07:40:00|1777|1775.5|1774|1773.5|1777|1776|1773.5|1773|2465
1756453500000|2025-08-29 07:45:00|1773.5|1773|1770.5|1770|1773.5|1773|1770.5|1770|5930
1756453800000|2025-08-29 07:50:00|1770|1769.5|1769.5|1769|1770.5|1770|1768.5|1768|2835
1756454100000|2025-08-29 07:55:00|1770|1769.5|1770.5|1770|1771|1770.5|1769.5|1769|1710
1756454400000|2025-08-29 08:00:00|1770|1769.5|1769.5|1769|1771.5|1771|1769|1768.5|2007
1756454700000|2025-08-29 08:05:00|1769|1768.5|1770|1769.5|1771.5|1770.5|1769|1768.5|3376
1756455000000|2025-08-29 08:10:00|1769.5|1769|1768|1767.5|1770|1769|1767.5|1767|2230
1756455300000|2025-08-29 08:15:00|1768.5|1768|1769|1768.5|1769|1768.5|1768|1767.5|1956
1756455600000|2025-08-29 08:20:00|1769.5|1769|1769|1768.5|1769.5|1769|1768|1767.5|1320
1756455900000|2025-08-29 08:25:00|1769.5|1769|1768.5|1768|1770|1769.5|1768.5|1768|2469
1756456200000|2025-08-29 08:30:00|1768|1767.5|1767|1766.5|1768.5|1768|1767|1766.5|1841
1756456500000|2025-08-29 08:35:00|1766.5|1766|1765.5|1765|1766.5|1766|1765.5|1765|875
1756456800000|2025-08-29 08:40:00|1764.5|1764|1762|1761.5|1764.5|1764|1762|1761.5|1780
1756457100000|2025-08-29 08:45:00|1762.5|1762|1762|1761|1762.5|1762|1761.5|1761|3621
1756457400000|2025-08-29 08:50:00|1762.5|1761.5|1762|1761.5|1763|1762.5|1762|1761.5|3165
1756457700000|2025-08-29 08:55:00|1761.5|1761|1759|1758.5|1762|1761|1758.5|1758|3271
1756458000000|2025-08-29 09:00:00|1758.5|1758|1759.5|1759|1761|1760.5|1758.5|1758|3512
1756458300000|2025-08-29 09:05:00|1760|1759.5|1759.5|1759|1762.5|1762|1759.5|1759|3732
1756458600000|2025-08-29 09:10:00|1760|1758.5|1761.5|1760.5|1761.5|1760.5|1759.5|1758.5|1183
1756458900000|2025-08-29 09:15:00|1761|1761|1760.5|1760|1761|1761|1760.5|1760|365
1756459200000|2025-08-29 09:20:00|1761|1760.5|1763|1762.5|1763|1762.5|1761|1760.5|1188
1756459500000|2025-08-29 09:25:00|1762.5|1762|1763|1762.5|1764|1763.5|1762.5|1762|2144
1756459800000|2025-08-29 09:30:00|1763.5|1763|1763|1762.5|1764|1763|1762.5|1762|1041
1756460100000|2025-08-29 09:35:00|1762.5|1762|1761.5|1761|1763|1762.5|1761|1760|1094
1756460400000|2025-08-29 09:40:00|1762|1761.5|1761.5|1761|1762.5|1762|1761.5|1761|1038
1756460700000|2025-08-29 09:45:00|1761|1760.5|1760.5|1760|1761.5|1761|1760.5|1760|2701
1756461000000|2025-08-29 09:50:00|1760|1759.5|1760.5|1760|1760.5|1760|1759.5|1759|1692
1756461300000|2025-08-29 09:55:00|1760|1759.5|1760.5|1760|1760.5|1760|1760|1759.5|2507
1756461600000|2025-08-29 10:00:00|1761|1760.5|1759.5|1759|1761|1760.5|1759.5|1759|1579
1756461900000|2025-08-29 10:05:00|1759|1758.5|1759.5|1759|1760.5|1760|1759|1758.5|1585
1756462200000|2025-08-29 10:10:00|1759|1758.5|1757.5|1757|1759|1758.5|1757|1756.5|1326
1756462500000|2025-08-29 10:15:00|1758|1757.5|1758|1757.5|1758|1757.5|1758|1757.5|503
1756462800000|2025-08-29 10:20:00|1757.5|1757|1757.5|1757|1758|1757|1756|1755.5|2110
1756463100000|2025-08-29 10:25:00|1758|1757.5|1758|1757.5|1759|1758|1758|1757.5|803
1756463400000|2025-08-29 10:30:00|1757.5|1757|1758|1757|1758|1757.5|1757.5|1757|1076
1756463700000|2025-08-29 10:35:00|1759|1757.5|1759|1758.5|1759.5|1759|1758.5|1757|2139
1756464000000|2025-08-29 10:40:00|1759.5|1759|1759|1758.5|1760|1759.5|1759|1758.5|1480
1756464300000|2025-08-29 10:45:00|1759.5|1759|1760|1759.5|1760|1759.5|1759.5|1759|336
1756464600000|2025-08-29 10:50:00|1759.5|1759|1760|1759|1760|1759.5|1759.5|1759|2290
1756464900000|2025-08-29 10:55:00|1759.5|1758.5|1760|1759.5|1760|1759.5|1759|1758.5|1084
1756465200000|2025-08-29 11:00:00|1759.5|1759|1759|1758.5|1759.5|1759|1758.5|1758|2334
1756465500000|2025-08-29 11:05:00|1760|1759.5|1759.5|1759|1760.5|1760|1759.5|1759|4913
1756465800000|2025-08-29 11:10:00|1760|1759.5|1759.5|1759|1760.5|1760|1759.5|1759|2051
1756466100000|2025-08-29 11:15:00|1760|1759.5|1760|1759.5|1760.5|1760|1760|1759.5|294
1756466400000|2025-08-29 11:20:00|1760.5|1760|1760|1759.5|1760.5|1760|1760|1759.5|986
1756466700000|2025-08-29 11:25:00|1760.5|1760|1760.5|1760|1760.5|1760|1760.5|1760|1463
1756467000000|2025-08-29 11:30:00|1760|1759.5|1761.5|1761|1761.5|1761|1760|1759.5|1872
1756467300000|2025-08-29 11:35:00|1762|1761.5|1762|1761.5|1762|1761.5|1762|1761.5|1460
1756467600000|2025-08-29 11:40:00|1761.5|1761|1761.5|1761|1761.5|1761|1761.5|1761|667
1756467900000|2025-08-29 11:45:00|1761|1760.5|1760.5|1760|1761|1760.5|1760.5|1760|342
1756468200000|2025-08-29 11:50:00|1760|1759.5|1760.5|1759.5|1760.5|1760|1760|1759.5|1483
1756468500000|2025-08-29 11:55:00|1760|1760|1761.5|1760.5|1761.5|1760.5|1760|1759.5|1759
1756468800000|2025-08-29 12:00:00|1760.5|1761|1760|1759.5|1761|1761|1760|1759.5|1077
1756469100000|2025-08-29 12:05:00|1760.5|1760|1760.5|1759.5|1760.5|1760|1760.5|1759.5|2050
1756469400000|2025-08-29 12:10:00|1760|1759|1759.5|1759|1760|1759.5|1759.5|1759|2015
1756469700000|2025-08-29 12:15:00|1759|1758.5|1760|1759.5|1760.5|1760|1759|1758.5|2452
1756470000000|2025-08-29 12:20:00|1759.5|1759|1760.5|1760|1761|1760|1759.5|1759|3244
1756470300000|2025-08-29 12:25:00|1761|1760.5|1762|1761.5|1762.5|1762|1761|1760.5|2539
1756470600000|2025-08-29 12:30:00|1762.5|1761|1761|1760.5|1762.5|1762|1760.5|1760|2466
1756470900000|2025-08-29 12:35:00|1760.5|1760|1759.5|1759|1761|1760|1759.5|1759|1407
1756471200000|2025-08-29 12:40:00|1760|1759.5|1758.5|1758|1761|1760.5|1758.5|1758|3255
1756471500000|2025-08-29 12:45:00|1759|1758.5|1759.5|1758.5|1759.5|1758.5|1758.5|1758|1497
1756471800000|2025-08-29 12:50:00|1760|1759|1759.5|1759|1760|1759.5|1759.5|1759|3095
1756472100000|2025-08-29 12:55:00|1759|1758.5|1760|1759.5|1760.5|1759.5|1759|1758.5|2195
1756472400000|2025-08-29 13:00:00|1760.5|1760|1760.5|1759.5|1761|1760.5|1760.5|1759.5|2041
1756472700000|2025-08-29 13:05:00|1760|1760|1760.5|1760|1760.5|1760|1760|1759.5|829
1756473000000|2025-08-29 13:10:00|1760|1759.5|1759|1758.5|1760|1759.5|1759|1758|1054
1756473300000|2025-08-29 13:15:00|1758.5|1758|1758|1757.5|1759|1758|1758|1757.5|4204
1756473600000|2025-08-29 13:20:00|1758.5||1758||1758.5||1758||1634
1756473900000|2025-08-29 13:25:00|1757.5|1757|1757.5|1756.5|1757.5|1757|1757|1756.5|7874
1756474200000|2025-08-29 13:30:00|1758.5|1757|1761|1760.5|1761|1760.5|1758.5|1757|4312
1756474500000|2025-08-29 13:35:00|1760.5|1760|1762|1761|1762|1761|1759|1758.5|4291
1756474800000|2025-08-29 13:40:00|1761.5|1760.5|1763.5|1762.5|1763.5|1762.5|1761|1760.5|1889
1756475100000|2025-08-29 13:45:00|1763|1763|1762.5|1761.5|1764|1763.5|1762|1761.5|3206
1756475400000|2025-08-29 13:50:00|1762|1761|1759.5|1759|1762|1761|1759.5|1759|6290
1756475700000|2025-08-29 13:55:00|1759|1758.5|1760.5|1760|1761|1760.5|1759|1758.5|4061
1756476000000|2025-08-29 14:00:00|1759.5|1759.5|1763.5|1763|1764|1763.5|1759.5|1759|2362
1756476300000|2025-08-29 14:05:00|1763|1762.5|1763.5|1763|1763.5|1763|1762.5|1761.5|5178
1756476600000|2025-08-29 14:10:00|1764|1762.5|1764.5|1763.5|1764.5|1764|1763.5|1762.5|3261
1756476900000|2025-08-29 14:15:00|1764|1763|1763.5|1762.5|1764|1763.5|1763|1762.5|3947
1756477200000|2025-08-29 14:20:00|1763|1763|1763|1762.5|1763.5|1763|1763|1762.5|2565
1756477500000|2025-08-29 14:25:00|1763.5|1763|1763.5|1763|1764.5|1764|1763.5|1763|5654
1756477800000|2025-08-29 14:30:00|1764|1763.5|1767|1766.5|1767|1766.5|1764|1763.5|2963
1756478100000|2025-08-29 14:35:00|1766.5|1766|1767.5|1767|1768|1767.5|1766.5|1766|6205
1756478400000|2025-08-29 14:40:00|1767|1766.5|1766|1765.5|1767|1766.5|1766|1765.5|1688
1756478700000|2025-08-29 14:45:00|1765.5|1765|1768|1767|1768|1767|1765.5|1765|3286
1756479000000|2025-08-29 14:50:00|1768.5|1767.5|1769|1768.5|1769|1768.5|1768.5|1767.5|519
1756479300000|2025-08-29 14:55:00|1768.5|1768|1766.5|1766|1768.5|1768|1766.5|1766|1168
1756479600000|2025-08-29 15:00:00|1766|1765.5|1768|1767.5|1768|1767.5|1765.5|1765|3146
1756479900000|2025-08-29 15:05:00|1768.5|1768|1770.5|1770|1770.5|1770|1768.5|1768|2596
1756480200000|2025-08-29 15:10:00|1770|1769.5|1771|1770.5|1771|1770.5|1770|1769.5|6618
1756480500000|2025-08-29 15:15:00|1770.5|1770|1772.5|1772|1772.5|1772|1770.5|1770|1786
1756480800000|2025-08-29 15:20:00|1772|1771.5|1772|1771.5|1772.5|1772|1771.5|1771|2860
1756481100000|2025-08-29 15:25:00|1771.5|1771|1771|1770|1772|1771.5|1770.5|1770|4462
1756710000000|2025-09-01 07:00:00|1772|1771.5|1772|1771|1774|1773|1771|1770|4532
1756710300000|2025-09-01 07:05:00|1771.5|1770.5|1772|1771.5|1772|1771.5|1770|1769|1964
1756710600000|2025-09-01 07:10:00|1771.5|1770|1772|1771|1772|1771.5|1771|1770|1247
1756710900000|2025-09-01 07:15:00|1772.5|1771.5|1770.5|1770|1773|1772|1770|1769.5|3041
1756711200000|2025-09-01 07:20:00|1770|1769.5|1770|1769|1770.5|1770|1769|1768.5|1996
1756711500000|2025-09-01 07:25:00|1770.5|1769.5|1771|1770.5|1772.5|1771.5|1769|1768.5|2509
1756711800000|2025-09-01 07:30:00|1771.5|1771|1770.5|1770|1771.5|1771|1770.5|1769.5|2116
1756712100000|2025-09-01 07:35:00|1770|1769.5|1770.5|1770|1771.5|1770.5|1769.5|1769|2382
1756712400000|2025-09-01 07:40:00|1771|1770.5|1771|1770|1771|1770.5|1769.5|1769|2197
1756712700000|2025-09-01 07:45:00|1770.5|1770.5|1770.5|1769.5|1771|1770.5|1769.5|1769|3118
1756713000000|2025-09-01 07:50:00|1770|1770|1768.5|1767.5|1770.5|1770|1768|1767.5|1809
1756713300000|2025-09-01 07:55:00|1768|1768|1766|1765.5|1768.5|1768|1766|1765.5|1854
1756713600000|2025-09-01 08:00:00|1766.5|1766|1769|1768.5|1769|1768.5|1766.5|1766|3023
1756713900000|2025-09-01 08:05:00|1768.5|1768|1770|1769|1770|1769.5|1768.5|1768|2517
1756714200000|2025-09-01 08:10:00|1770.5|1769.5|1771|1770.5|1772|1771.5|1770|1769.5|4031
1756714500000|2025-09-01 08:15:00|1771.5|1771.5|1771.5|1771|1772|1771.5|1771|1770.5|2935
1756714800000|2025-09-01 08:20:00|1772|1771.5|1773.5|1773|1773.5|1773|1771.5|1771|2257
1756715100000|2025-09-01 08:25:00|1774|1773.5|1775|1774|1775|1774.5|1774|1773.5|2300
1756715400000|2025-09-01 08:30:00|1774|1773.5|1773|1772.5|1774.5|1774|1773|1772.5|4549
1756715700000|2025-09-01 08:35:00|1773.5|1773|1774.5|1774|1775|1774|1773.5|1773|1865
1756716000000|2025-09-01 08:40:00|1774|1773.5|1774|1773.5|1774|1774|1774|1773.5|246
1756716300000|2025-09-01 08:45:00|1773|1772.5|1772|1771.5|1773|1772.5|1772|1771.5|2219
1756716600000|2025-09-01 08:50:00|1772.5|1772|1775|1774.5|1775|1774.5|1772.5|1772|2885
1756716900000|2025-09-01 08:55:00|1774.5|1774|1775.5|1774.5|1776|1775|1774.5|1774|2578
1756717200000|2025-09-01 09:00:00|1775|1774|1773.5|1773|1775|1774.5|1773.5|1773|1267
1756717500000|2025-09-01 09:05:00|1773|1772.5|1773|1772.5|1773.5|1773|1772.5|1772|877
1756717800000|2025-09-01 09:10:00|1772.5|1772|1772.5|1772|1773|1772.5|1772.5|1772|2023
1756718100000|2025-09-01 09:15:00|1772|1771.5|1773|1772.5|1774|1773|1772|1771.5|2554
1756718400000|2025-09-01 09:20:00|1772.5|1772|1776|1775|1776.5|1776|1772.5|1772|6048
1756718700000|2025-09-01 09:25:00|1776.5|1775.5|1775.5|1775|1776.5|1776|1775.5|1775|4806
1756719000000|2025-09-01 09:30:00|1775|1774.5|1775.5|1775|1776|1775.5|1775|1774.5|2144
1756719300000|2025-09-01 09:35:00|1776|1775.5|1774.5|1774|1776|1775.5|1774.5|1774|1736
1756719600000|2025-09-01 09:40:00|1775|1774.5|1775|1774.5|1776|1775|1774|1773.5|2507
1756719900000|2025-09-01 09:45:00|1774.5|1774|1774.5|1774|1774.5|1774|1774|1773.5|759
1756720200000|2025-09-01 09:50:00|1775|1774.5|1775.5|1775|1776|1775.5|1775|1774.5|4137
1756720500000|2025-09-01 09:55:00|1775|1774.5|1775|1774|1775.5|1775|1774.5|1774|1640
1756720800000|2025-09-01 10:00:00|1774.5|1774.5|1774|1773|1775|1774.5|1773.5|1773|4533
1756721100000|2025-09-01 10:05:00|1773.5||1773.5||1773.5||1773.5||289
1756721400000|2025-09-01 10:10:00|1773|1772.5|1773|1772.5|1774|1773.5|1773|1772.5|3421
1756721700000|2025-09-01 10:15:00|1773.5|1773|1773.5|1773|1773.5|1773|1772|1771.5|5259
1756722000000|2025-09-01 10:20:00|||||||||77
1756722300000|2025-09-01 10:25:00|1774|1772.5|1772|1771.5|1774|1773.5|1772|1771.5|3849
1756722600000|2025-09-01 10:30:00|1771.5|1771|1770|1769.5|1771.5|1771|1770|1769.5|3805
1756722900000|2025-09-01 10:35:00|1769.5|1769|1769.5|1769|1769.5|1769|1769.5|1769|258
1756723200000|2025-09-01 10:40:00|1769|1768.5|1767|1766.5|1769|1768.5|1767|1766.5|1506
1756723500000|2025-09-01 10:45:00|1766.5|1766|1766.5|1765.5|1766.5|1766|1766|1765.5|1855
1756723800000|2025-09-01 10:50:00|1766|1766|1765.5|1765|1766|1766|1765.5|1765|811
1756724100000|2025-09-01 10:55:00|1766|1765.5|1765|1764.5|1766|1765.5|1765|1764.5|1668
1756724400000|2025-09-01 11:00:00|1765.5|1765|1765|1764.5|1765.5|1765|1765|1764.5|2987
1756724700000|2025-09-01 11:05:00|1764.5|1764|1764.5|1764|1764.5|1764|1764|1763|1724
1756725000000|2025-09-01 11:10:00|1764|1763.5|1764|1763.5|1764|1763.5|1763.5|1763|1657
1756725300000|2025-09-01 11:15:00|1763.5|1763|1763|1762|1764|1763.5|1763|1762|2018
1756725600000|2025-09-01 11:20:00|1762.5|1762.5|1762|1761.5|1763|1762.5|1762|1761.5|3148
1756725900000|2025-09-01 11:25:00|1762.5|1762|1763|1762.5|1763|1762.5|1762.5|1762|220
1756726200000|2025-09-01 11:30:00|1763.5|1763|1763.5|1763|1763.5|1763|1763.5|1763|176
1756726500000|2025-09-01 11:35:00|1763|1762.5|1761.5|1760.5|1763|1762.5|1761|1760.5|2067
1756726800000|2025-09-01 11:40:00|1761|1761|1763.5|1763|1763.5|1763|1761|1761|2497
1756727100000|2025-09-01 11:45:00|1763|1762.5|1762|1761.5|1763.5|1763|1762|1761.5|2632
1756727400000|2025-09-01 11:50:00|1761.5|1761|1761|1760|1761.5|1761.5|1761|1760|2222
1756727700000|2025-09-01 11:55:00|1760.5|1760.5|1760.5|1760|1761|1760.5|1760.5|1760|213
1756728000000|2025-09-01 12:00:00|1761|1760.5|1760.5|1759.5|1761.5|1761|1760|1759.5|2265
1756728300000|2025-09-01 12:05:00|1761|1760|1761|1760|1761.5|1760.5|1760.5|1760|1413
1756728600000|2025-09-01 12:10:00|1760.5|1760.5|1761|1760.5|1761|1760.5|1760.5|1760|2548
1756728900000|2025-09-01 12:15:00|1761.5|1760|1761.5|1760.5|1761.5|1760.5|1760.5|1760|1843
1756729200000|2025-09-01 12:20:00|1762|1761|1762|1761|1762.5|1762|1762|1760.5|2473
1756729500000|2025-09-01 12:25:00|1762.5|1761.5|1761.5|1761|1763|1762.5|1761.5|1761|3783
1756729800000|2025-09-01 12:30:00|1762|1761.5|1762|1761.5|1762|1761.5|1761.5|1761|3043
1756730100000|2025-09-01 12:35:00|1762.5|1762|1764|1763.5|1764.5|1763.5|1762.5|1761.5|1905
1756730400000|2025-09-01 12:40:00|1764.5|1764|1764|1763|1764.5|1764|1763.5|1763|2863
1756730700000|2025-09-01 12:45:00|1763.5|1763.5|1764|1763.5|1764|1763.5|1763|1762.5|2181
1756731000000|2025-09-01 12:50:00|1764.5|1764|1763.5|1763|1764.5|1764|1763|1762.5|3720
1756731300000|2025-09-01 12:55:00|1763|1762.5|1763|1762.5|1763.5|1763|1762.5|1761.5|1041
1756731600000|2025-09-01 13:00:00|1763.5|1763|1764.5|1763.5|1765|1764|1763.5|1763|2464
1756731900000|2025-09-01 13:05:00|1764|1763|1762.5|1762|1764|1763|1762|1761.5|527
1756732200000|2025-09-01 13:10:00|1762|1761.5|1762|1761.5|1762.5|1762|1762|1761.5|942
1756732500000|2025-09-01 13:15:00|1761.5|1761|1762.5|1762|1762.5|1762|1761.5|1761|1475
1756732800000|2025-09-01 13:20:00|1763|1762.5|1762.5|1761.5|1763|1762.5|1762|1761.5|4875
1756733100000|2025-09-01 13:25:00|1762|1762|1761.5|1761|1762.5|1762|1761.5|1761|2434
1756733400000|2025-09-01 13:30:00|1761|1760.5|1758.5|1757.5|1761|1760.5|1758|1757.5|2072
1756733700000|2025-09-01 13:35:00|1758|1758|1760|1759|1760|1759.5|1758|1758|5591
1756734000000|2025-09-01 13:40:00|1759.5|1758.5|1761.5|1760.5|1761.5|1761|1759|1758.5|2307
1756734300000|2025-09-01 13:45:00|1762|1761|1763|1762.5|1763|1762.5|1762|1761|1565
1756734600000|2025-09-01 13:50:00|1762.5|1762|1763.5|1763|1763.5|1763|1762.5|1762|3523
1756734900000|2025-09-01 13:55:00|1764|1762.5|1765|1764.5|1765.5|1765|1764|1762.5|1690
1756735200000|2025-09-01 14:00:00|1764.5|1764|1763|1762.5|1765|1764|1763|1762.5|3440
1756735500000|2025-09-01 14:05:00|1763.5|1762|1764|1763.5|1764.5|1764|1763.5|1762|2697
1756735800000|2025-09-01 14:10:00|1763.5|1763|1763|1762|1764|1763|1762|1761.5|6621
1756736100000|2025-09-01 14:15:00|1763.5|1762.5|1763.5|1762.5|1764|1763.5|1763|1762.5|3533
1756736400000|2025-09-01 14:20:00|1763|1763|1764|1763.5|1764|1763.5|1763|1762.5|4452
1756736700000|2025-09-01 14:25:00|1764.5|1764|1763.5|1763|1765|1764.5|1763.5|1763|1499
1756737000000|2025-09-01 14:30:00|1764|1762.5|1762|1761.5|1764|1762.5|1761.5|1761|3397
1756737300000|2025-09-01 14:35:00|1761.5|1761|1761.5|1760.5|1762|1761.5|1761|1760.5|3754
1756737600000|2025-09-01 14:40:00|1761|1760|1760.5|1760|1761|1760.5|1760|1759.5|3432
1756737900000|2025-09-01 14:45:00|1760|1759.5|1758|1757|1760|1759.5|1757.5|1757|5634
1756738200000|2025-09-01 14:50:00|1757.5|1758|1758.5|1758|1759|1758.5|1757.5|1757.5|1243
1756738500000|2025-09-01 14:55:00|1758|1757.5|1757|1756.5|1758|1758|1757|1756.5|4152
1756738800000|2025-09-01 15:00:00|1757.5|1757|1757|1756.5|1758|1757.5|1757|1756.5|3671
1756739100000|2025-09-01 15:05:00|1757.5|1757|1756.5|1756|1758.5|1757.5|1756.5|1756|2991
1756739400000|2025-09-01 15:10:00|1757|1755.5|1756.5|1756|1757.5|1756.5|1756.5|1755.5|3350
1756739700000|2025-09-01 15:15:00|1757|1755.5|1755|1754.5|1757|1755.5|1755|1754|3197
1756740000000|2025-09-01 15:20:00|1755.5|1755|1757|1756.5|1757|1756.5|1755.5|1755|1149
1756740300000|2025-09-01 15:25:00|1756.5|1756|1757|1756.5|1757|1756.5|1756|1755.5|6858
1756796400000|2025-09-02 07:00:00|1759.5|1757.5|1757|1756|1760|1759|1755.5|1755|9461
1756796700000|2025-09-02 07:05:00|1756.5|1755.5|1752|1751|1756.5|1755.5|1750.5|1750|6520
1756797000000|2025-09-02 07:10:00|1752.5|1751.5|1748.5|1748|1754|1753.5|1748.5|1748|3455
1756797300000|2025-09-02 07:15:00|1749.5|1747.5|1746|1745.5|1749.5|1749|1746|1745.5|4995
1756797600000|2025-09-02 07:20:00|1745.5|1745|1742.5|1742|1746|1745.5|1742.5|1742|9733
1756797900000|2025-09-02 07:25:00|1743|1741|1742|1741.5|1743|1742.5|1741|1740.5|4485
1756798200000|2025-09-02 07:30:00|1741.5|1741|1739|1738.5|1742|1741.5|1739|1738.5|5908
1756798500000|2025-09-02 07:35:00|1738.5|1738|1736.5|1736|1739|1738|1736.5|1736|3410
1756798800000|2025-09-02 07:40:00|1736|1735.5|1736.5|1736|1738|1737|1734.5|1734|5521
1756799100000|2025-09-02 07:45:00|1737|1735.5|1738.5|1738|1738.5|1738|1735.5|1734.5|3734
1756799400000|2025-09-02 07:50:00|1738|1737.5|1741.5|1741|1742|1741|1738|1737|3902
1756799700000|2025-09-02 07:55:00|1743|1742|1741|1740.5|1744|1743|1740.5|1739.5|2840
1756800000000|2025-09-02 08:00:00|1740.5|1740|1741|1740|1742|1741|1740|1739.5|3755
1756800300000|2025-09-02 08:05:00|1740.5|1739.5|1741|1740|1741|1740.5|1739.5|1738.5|2121
1756800600000|2025-09-02 08:10:00|1740.5|1740.5|1740.5|1740|1740.5|1740.5|1738.5|1738|3778
1756800900000|2025-09-02 08:15:00|1741|1740.5|1744|1743|1744|1743|1741|1740.5|1064
1756801200000|2025-09-02 08:20:00|1743.5|1742.5|1744.5|1743.5|1745|1744|1743|1742.5|2512
1756801500000|2025-09-02 08:25:00|1744|1744|1746.5|1745.5|1747.5|1747|1744|1743.5|4471
1756801800000|2025-09-02 08:30:00|1745.5|1745|1744.5|1743.5|1746|1745|1744|1743.5|3051
1756802100000|2025-09-02 08:35:00|1743.5|1743|1746|1745|1746|1745.5|1743|1742.5|3187
1756802400000|2025-09-02 08:40:00|1745.5|1744.5|1744.5|1744|1746.5|1746|1744.5|1744|2514
1756802700000|2025-09-02 08:45:00|1744|1743.5|1742.5|1741.5|1744.5|1744|1742.5|1741.5|2761
1756803000000|2025-09-02 08:50:00|1743|1742|1743|1742|1743|1742|1740|1739.5|3920
1756803300000|2025-09-02 08:55:00|1742.5|1742.5|1743|1742.5|1743.5|1743|1742.5|1742|2453
1756803600000|2025-09-02 09:00:00|1743.5|1743|1744|1743.5|1745|1744.5|1743.5|1743|2430
1756803900000|2025-09-02 09:05:00|1743.5|1743|1744|1743.5|1744|1743.5|1743.5|1743|1668
1756804200000|2025-09-02 09:10:00|1743.5|1743|1743.5|1743|1744|1743.5|1743.5|1743|1002
1756804500000|2025-09-02 09:15:00|1743|1742.5|1742.5|1741.5|1743|1742.5|1741.5|1741|5611
1756804800000|2025-09-02 09:20:00|1742|1742|1742|1741.5|1742.5|1742|1741.5|1741|6507
1756805100000|2025-09-02 09:25:00|1742.5|1742|1743.5|1743|1744|1743.5|1742.5|1742|3589
1756805400000|2025-09-02 09:30:00|1744|1743.5|1744|1743.5|1745|1744.5|1744|1743.5|1374
1756805700000|2025-09-02 09:35:00|1744.5|1744|1745|1744.5|1745|1744.5|1743.5|1743|3269
1756806000000|2025-09-02 09:40:00|1745.5|1745|1745|1744|1746|1745|1744.5|1744|2953
1756806300000|2025-09-02 09:45:00|1744.5|1743.5|1743|1742.5|1744.5|1743.5|1742.5|1742|1939
1756806600000|2025-09-02 09:50:00|1743.5|1743|1742.5|1741.5|1743.5|1743|1742.5|1741.5|1435
1756806900000|2025-09-02 09:55:00|1743|1742|1744|1743.5|1744.5|1744|1743|1742|1619
1756807200000|2025-09-02 10:00:00|1744.5|1744|1744|1743.5|1744.5|1744|1743.5|1743|1290
1756807500000|2025-09-02 10:05:00|1743.5|1743|1743|1742|1744.5|1744|1743|1742|3438
1756807800000|2025-09-02 10:10:00|1743.5|1742.5|1744.5|1743.5|1744.5|1744|1742.5|1742|2024
1756808100000|2025-09-02 10:15:00|1744|1743|1743|1742.5|1744|1743|1743|1742|2108
1756808400000|2025-09-02 10:20:00|1743.5|1743|1743.5|1743|1744|1743.5|1743.5|1743|1885
1756808700000|2025-09-02 10:25:00|1743|1742.5|1742.5|1742|1743|1742.5|1742.5|1742|2845
1756809000000|2025-09-02 10:30:00|1744.5|1744|1742.5|1742|1745.5|1745|1742.5|1742|4702
1756809300000|2025-09-02 10:35:00|1742|1741.5|1741.5|1741|1742.5|1742|1741.5|1741|817
1756809600000|2025-09-02 10:40:00|1741|1740.5|1740|1739.5|1741|1741|1740|1739.5|730
1756809900000|2025-09-02 10:45:00|1739.5|1739|1739.5|1739|1739.5|1739|1739|1738.5|463
1756810200000|2025-09-02 10:50:00|1739|1738.5|1737|1736.5|1739|1739|1737|1736.5|464
1756810500000|2025-09-02 10:55:00|1736|1735.5|1737.5|1737|1738|1737.5|1736|1735.5|1311
1756810800000|2025-09-02 11:00:00|1738|1737.5|1738.5|1738|1738.5|1738|1738|1737|2331
1756811100000|2025-09-02 11:05:00|1739|1738.5|1741.5|1741|1741.5|1741|1739|1738.5|1755
1756811400000|2025-09-02 11:10:00|1742||1741.5||1742||1741.5||522
1756811700000|2025-09-02 11:15:00|1741|1740.5|1740.5|1740|1741.5|1741|1740.5|1740|570
1756812000000|2025-09-02 11:20:00|1740|1739.5|1740.5|1740|1741|1740.5|1740|1739.5|1217
1756812300000|2025-09-02 11:25:00|1741|1740.5|1741|1740.5|1741|1740.5|1740|1739.5|5074
1756812900000|2025-09-02 11:35:00|1741.5|1741|1740.5|1740|1742|1741.5|1740|1739.5|2812
1756813200000|2025-09-02 11:40:00|1741|1740.5|1741|1740.5|1741|1740.5|1740.5|1740|1646
1756813500000|2025-09-02 11:45:00|1740.5|1740|1739|1738.5|1741|1740.5|1739|1738.5|1588
1756813800000|2025-09-02 11:50:00|1738.5|1738|1739|1738.5|1739.5|1739|1738.5|1738|1926
1756814100000|2025-09-02 11:55:00|1739.5|1739|1740|1739.5|1740.5|1740|1739.5|1739|1385
1756814400000|2025-09-02 12:00:00|1739.5|1739|1738.5|1737.5|1739.5|1739|1737.5|1737|912
1756814700000|2025-09-02 12:05:00|1738|1737|1737|1736.5|1738|1737|1737|1736.5|888
1756815000000|2025-09-02 12:10:00|1737.5|1737|1737|1736.5|1737.5|1737|1736.5|1736|1226
1756815300000|2025-09-02 12:15:00|1737.5|1737|1738|1737.5|1738|1737.5|1737|1736.5|1537
1756815600000|2025-09-02 12:20:00|1737.5|1737|1736|1735.5|1738|1737|1736|1735|1883
1756815900000|2025-09-02 12:25:00|1736.5|1735|1734.5|1734|1736.5|1735|1734.5|1734|2463
1756816200000|2025-09-02 12:30:00|1735|1734.5|1734.5|1734|1735|1734.5|1734.5|1734|2291
1756816500000|2025-09-02 12:35:00|1735|1734.5|1734|1733.5|1735|1734.5|1734|1733.5|2850
1756816800000|2025-09-02 12:40:00|1733.5|1733|1733|1732.5|1734|1733.5|1733|1732.5|2144
1756817100000|2025-09-02 12:45:00|1732.5|1732|1733|1732.5|1733|1732.5|1732.5|1732|1584
1756817400000|2025-09-02 12:50:00|1732.5|1732|1734|1733.5|1734.5|1734|1732.5|1732|5529
1756817700000|2025-09-02 12:55:00|1734.5|1734|1735.5|1735|1736|1735.5|1733|1732.5|6105
1756818000000|2025-09-02 13:00:00|1736|1735.5|1735.5|1735|1736|1735.5|1735|1734.5|3654
1756818300000|2025-09-02 13:05:00|1736|1735.5|1734|1733.5|1737|1736.5|1734|1733.5|4956
1756818600000|2025-09-02 13:10:00|1734.5|1734|1734.5|1734|1735.5|1734.5|1734|1733.5|2895
1756818900000|2025-09-02 13:15:00|1735|1734.5|1737|1736.5|1737.5|1736.5|1735|1734.5|4488
1756819200000|2025-09-02 13:20:00|1736.5|1736|1735.5|1735|1737.5|1737|1735.5|1735|2598
1756819500000|2025-09-02 13:25:00|1736|1735.5|1738|1737.5|1738.5|1738|1736|1735|2832
1756819800000|2025-09-02 13:30:00|1737.5|1737|1736|1735.5|1739.5|1738.5|1736|1735.5|6391
1756820100000|2025-09-02 13:35:00|1736.5|1736|1735|1734.5|1736.5|1736|1735|1734.5|1485
1756820400000|2025-09-02 13:40:00|1735.5|1735|1736|1735|1736|1735.5|1734|1733|2378
1756820700000|2025-09-02 13:45:00|1735.5|1735.5|1734.5|1734|1736.5|1736|1734.5|1733.5|4233
1756821000000|2025-09-02 13:50:00|1735|1734.5|1734|1733|1736|1735.5|1733|1732.5|10173
1756821300000|2025-09-02 13:55:00|1733.5|1733.5|1735|1734.5|1735.5|1734.5|1733.5|1733|4329
1756821600000|2025-09-02 14:00:00|1735.5|1735|1737.5|1737|1739.5|1739|1735.5|1734.5|6030
1756821900000|2025-09-02 14:05:00|1738|1737.5|1737|1736|1738.5|1738|1736.5|1736|3101
1756822200000|2025-09-02 14:10:00|1736.5|1736.5|1736|1735.5|1736.5|1736.5|1735|1734.5|3387
1756822500000|2025-09-02 14:15:00|1736.5|1736|1735|1734.5|1736.5|1736|1735|1734.5|5724
1756822800000|2025-09-02 14:20:00|1735.5|1735|1735.5|1735|1735.5|1735|1735|1734.5|5430
1756823100000|2025-09-02 14:25:00|1736|1735.5|1734.5|1734|1736|1735.5|1734.5|1734|2184
1756823400000|2025-09-02 14:30:00|1735|1734.5|1736.5|1736|1736.5|1736|1735|1734.5|951
1756823700000|2025-09-02 14:35:00|1736|1735.5|1737|1736|1737|1736.5|1735.5|1735|2969
1756824000000|2025-09-02 14:40:00|1736.5|1736.5|1737.5|1737|1738|1737.5|1736.5|1736|4346
1756824300000|2025-09-02 14:45:00|1737|1736.5|1735.5|1735|1738|1737|1735.5|1735|1332
1756824600000|2025-09-02 14:50:00|1735|1734.5|1735.5|1735|1735.5|1735|1734|1733.5|3561
1756824900000|2025-09-02 14:55:00|1736|1735.5|1735.5|1735|1736.5|1735.5|1735|1734.5|720
1756825200000|2025-09-02 15:00:00|1735|1734.5|1735|1734.5|1735|1734.5|1733.5|1733|3673
1756825500000|2025-09-02 15:05:00|1734.5|1734|1732.5|1732|1734.5|1734|1732|1731.5|2481
1756825800000|2025-09-02 15:10:00|1732|1731.5|1729.5|1729|1732|1731.5|1729.5|1729|6038
1756826100000|2025-09-02 15:15:00|1730|1729.5|1730|1729.5|1731.5|1731|1730|1729.5|6350
1756826400000|2025-09-02 15:20:00|1731|1730.5|1728.5|1728|1731|1730.5|1728.5|1728|6115
1756826700000|2025-09-02 15:25:00|1729|1728.5|1730|1729.5|1730.5|1730|1729|1728.5|8380
1756882800000|2025-09-03 07:00:00|1736|1734.5|1734|1733|1736.5|1735.5|1734|1733|6478
1756883100000|2025-09-03 07:05:00|1733.5|1732.5|1732|1731|1733.5|1732.5|1729|1728|2262
1756883400000|2025-09-03 07:10:00|1731.5|1730.5|1730.5|1729.5|1733|1732.5|1729.5|1728.5|3376
1756883700000|2025-09-03 07:15:00|1731|1730|1724|1723|1732|1731|1724|1723|4455
1756884000000|2025-09-03 07:20:00|1723.5|1722.5|1723|1722.5|1723.5|1723|1720.5|1719.5|4760
1756884300000|2025-09-03 07:25:00|1722.5|1722|1725|1724|1725|1724.5|1722.5|1722|5460
1756884600000|2025-09-03 07:30:00|1725.5|1725|1727.5|1726.5|1729|1728.5|1725.5|1725|3637
1756884900000|2025-09-03 07:35:00|1728|1727|1729|1728|1729|1728.5|1727.5|1727|3607
1756885200000|2025-09-03 07:40:00|1728.5|1727.5|1727.5|1727|1728.5|1728|1727|1726.5|728
1756885500000|2025-09-03 07:45:00|1728|1726.5|1729.5|1729|1730|1729.5|1728|1726.5|2351
1756885800000|2025-09-03 07:50:00|1730|1729.5|1731.5|1730.5|1732.5|1732|1730|1729|3863
1756886100000|2025-09-03 07:55:00|1731|1731|1733|1732.5|1733|1732.5|1731|1731|1940
1756886400000|2025-09-03 08:00:00|1733.5|1732|1732.5|1732|1733.5|1733|1730.5|1729.5|5191
1756886700000|2025-09-03 08:05:00|1732|1731.5|1736|1735.5|1736|1735.5|1732|1731.5|2994
1756887000000|2025-09-03 08:10:00|1736.5|1736|1736|1735.5|1737.5|1736.5|1735|1734|3209
1756887300000|2025-09-03 08:15:00|1736.5|1735|1736|1735.5|1736.5|1736|1735|1734.5|11631
1756887600000|2025-09-03 08:20:00|1736.5|1736|1736.5|1736|1737|1736.5|1735.5|1735|4588
1756887900000|2025-09-03 08:25:00|1737|1736.5|1737.5|1737|1738|1737|1736|1735.5|350
1756888200000|2025-09-03 08:30:00|1738|1737.5|1735|1734.5|1738.5|1737.5|1735|1734.5|2853
1756888500000|2025-09-03 08:35:00|1734|1734|1733.5|1733|1734.5|1734|1733|1732|4043
1756888800000|2025-09-03 08:40:00|1734.5|1733.5|1737|1736.5|1737.5|1737|1733.5|1732.5|4442
1756889100000|2025-09-03 08:45:00|1737.5|1737|1743|1742.5|1743|1742.5|1737|1736.5|4062
1756889400000|2025-09-03 08:50:00|1742.5|1742|1750.5|1749.5|1752|1751.5|1742.5|1742|10707
1756889700000|2025-09-03 08:55:00|1750|1749|1752|1751.5|1754|1753|1747.5|1747|8798
1756890000000|2025-09-03 09:00:00|1751.5|1751|1746|1745.5|1751.5|1751.5|1745.5|1745|8246
1756890300000|2025-09-03 09:05:00|1745.5|1745|1744|1743|1745.5|1745|1743.5|1743|3184
1756890600000|2025-09-03 09:10:00|1743.5|1743.5|1743.5|1743|1744|1743.5|1743|1742.5|2639
1756890900000|2025-09-03 09:15:00|1745|1744|1745.5|1745|1746|1745.5|1744.5|1744|4501
1756891200000|2025-09-03 09:20:00|1746.5|1746|1745.5|1744.5|1747.5|1746.5|1745|1744.5|3225
1756891500000|2025-09-03 09:25:00|1745|1744|1744|1743.5|1745.5|1744|1743|1742.5|8189
1756891800000|2025-09-03 09:30:00|1743.5|1743|1744|1743.5|1745|1744|1742|1741.5|973
1756892100000|2025-09-03 09:35:00|1744.5|1744|1745|1744.5|1746|1745.5|1744.5|1744|2684
1756892400000|2025-09-03 09:40:00|1744.5|1744|1744|1743.5|1744.5|1744|1743|1742.5|4940
1756892700000|2025-09-03 09:45:00|1744.5|1743|1744.5|1744|1744.5|1744|1743.5|1743|1635
1756893000000|2025-09-03 09:50:00|1745|1744.5|1746|1745.5|1746|1745.5|1745|1744.5|149
1756893300000|2025-09-03 09:55:00|1745.5|1745|1745|1744.5|1746|1745.5|1745|1744|2081
1756893600000|2025-09-03 10:00:00|1745.5|1745|1747.5|1747|1747.5|1747|1745|1744.5|1988
1756893900000|2025-09-03 10:05:00|1747|1746.5|1749|1748.5|1749.5|1748.5|1747|1746.5|833
1756894200000|2025-09-03 10:10:00|1748.5|1748|1749|1748|1750|1749.5|1747.5|1747|2387
1756894500000|2025-09-03 10:15:00|1749.5|1748.5|1749.5|1748.5|1749.5|1749|1748.5|1748|763
1756894800000|2025-09-03 10:20:00|1750|1749|1752|1751.5|1752|1751.5|1749.5|1749|4139
1756895100000|2025-09-03 10:25:00|1752.5|1752|1752.5|1752|1752.5|1752|1752|1751.5|381
1756895400000|2025-09-03 10:30:00|1752|1751|1751.5|1750.5|1752.5|1752|1751.5|1750.5|1066
1756895700000|2025-09-03 10:35:00|1752|1751|1752.5|1752|1753|1752.5|1752|1751|1476
1756896000000|2025-09-03 10:40:00|1753|1752.5|1751.5|1751|1753|1752.5|1751.5|1751|167
1756896300000|2025-09-03 10:45:00|1751|1750.5|1749|1748|1751.5|1751|1748.5|1748|2565
1756896600000|2025-09-03 10:50:00|1748.5|1747|1746|1745.5|1748.5|1747|1746|1745|1589
1756896900000|2025-09-03 10:55:00|1745.5|1745|1745.5|1745|1747|1746.5|1745.5|1744.5|1800
1756897200000|2025-09-03 11:00:00|1745|1744.5|1745.5|1745|1746|1745.5|1745|1744.5|1780
1756897500000|2025-09-03 11:05:00|1746|1745.5|1746.5|1746|1747|1746.5|1745.5|1745|2439
1756897800000|2025-09-03 11:10:00|1747|1746.5|1747|1746.5|1747|1746.5|1747|1746.5|406
1756898100000|2025-09-03 11:15:00|1747.5|1747|1749|1748|1749|1748|1747|1746.5|529
1756898400000|2025-09-03 11:20:00|1748.5|1748.5|1748|1747.5|1749|1748.5|1748|1747.5|413
1756898700000|2025-09-03 11:25:00|1747|1746.5|1746.5|1746|1747|1746.5|1746.5|1746|633
1756899000000|2025-09-03 11:30:00|1746|1745.5|1749|1748|1749|1748.5|1746|1745.5|1004
1756899300000|2025-09-03 11:35:00|1748.5|1748.5|1749|1748.5|1749.5|1749|1748.5|1748|1145
1756899600000|2025-09-03 11:40:00|1749.5|1749|1748|1747.5|1750|1749.5|1747.5|1747|1685
1756899900000|2025-09-03 11:45:00|1748.5|1748|1750.5|1750|1750.5|1750|1748|1747.5|746
1756900200000|2025-09-03 11:50:00|1751|1750.5|1751|1750.5|1751.5|1751|1751|1750|3783
1756900500000|2025-09-03 11:55:00|1750.5|1750|1750.5|1750|1751|1750.5|1750.5|1750|1413
1756900800000|2025-09-03 12:00:00|1750|1749.5|1750|1749.5|1750.5|1750|1749.5|1749|1331
1756901100000|2025-09-03 12:05:00|1749.5|1749|1750.5|1750|1750.5|1750|1749|1748.5|1696
1756901400000|2025-09-03 12:10:00|1751|1750.5|1750.5|1749.5|1751.5|1751|1750|1749.5|1913
1756901700000|2025-09-03 12:15:00|1750|1750|1750|1749.5|1750.5|1750|1750|1749.5|523
1756902000000|2025-09-03 12:20:00|1749.5|1749|1749|1748.5|1750|1749.5|1749|1748.5|1092
1756902300000|2025-09-03 12:25:00|1749.5|1749|1751|1750.5|1751.5|1751|1749|1748.5|1294
1756902600000|2025-09-03 12:30:00|1751.5|1751|1752|1751.5|1752|1751.5|1751|1750.5|466
1756902900000|2025-09-03 12:35:00|1752.5|1752|1752|1751.5|1752.5|1752|1752|1751.5|1932
1756903200000|2025-09-03 12:40:00|1752.5|1752|1750|1749.5|1752.5|1752|1750|1749|2754
1756903500000|2025-09-03 12:45:00|1750.5|1749|1753|1752.5|1753.5|1753|1750.5|1749|2001
1756903800000|2025-09-03 12:50:00|1752.5|1752|1750|1749.5|1753|1752.5|1750|1749.5|2517
1756904100000|2025-09-03 12:55:00|1750.5|1750|1750.5|1750|1751|1750.5|1750.5|1749.5|2439
1756904400000|2025-09-03 13:00:00|1751|1750.5|1750.5|1750|1751|1750.5|1750|1749.5|4654
1756904700000|2025-09-03 13:05:00|1751|1750.5|1749.5|1749|1751|1750.5|1749.5|1748.5|2289
1756905000000|2025-09-03 13:10:00|1749|1748.5|1748.5|1748|1749|1748.5|1748.5|1748|1028
1756905300000|2025-09-03 13:15:00|1749|1748.5|1750.5|1750|1750.5|1750|1749|1748.5|1046
1756905600000|2025-09-03 13:20:00|1751|1750.5|1751.5|1751|1752|1751.5|1751|1750.5|2267
1756905900000|2025-09-03 13:25:00|1752|1751.5|1752.5|1752|1752.5|1752|1751.5|1750.5|1867
1756906200000|2025-09-03 13:30:00|1753|1752.5|1751|1750.5|1753.5|1753|1751|1750.5|1905
1756906500000|2025-09-03 13:35:00|1751.5|1751|1752|1751.5|1754|1753.5|1751.5|1751|6197
1756906800000|2025-09-03 13:40:00|1751.5|1751|1748.5|1748|1751.5|1751|1748|1747.5|1652
1756907100000|2025-09-03 13:45:00|1748|1747.5|1750|1749.5|1750.5|1750|1748|1747.5|2353
1756907400000|2025-09-03 13:50:00|1750.5|1750.5|1751.5|1751|1752.5|1752|1750.5|1750|2037
1756907700000|2025-09-03 13:55:00|1751|1750.5|1748.5|1748|1751|1750.5|1748.5|1747.5|772
1756908000000|2025-09-03 14:00:00|1749.5|1747.5|1750.5|1750|1751.5|1751|1749.5|1747.5|2301
1756908300000|2025-09-03 14:05:00|1751|1750.5|1750|1749.5|1751|1750.5|1749.5|1749|2663
1756908600000|2025-09-03 14:10:00|1750.5|1750|1751.5|1751|1751.5|1751|1750.5|1750|4504
1756908900000|2025-09-03 14:15:00|1751|1750.5|1751.5|1751|1752.5|1752|1751|1750.5|2760
1756909200000|2025-09-03 14:20:00|1752|1751.5|1751.5|1751|1753|1752.5|1751.5|1751|1843
1756909500000|2025-09-03 14:25:00|1751|1750.5|1751.5|1750.5|1751.5|1750.5|1748.5|1748|3264
1756909800000|2025-09-03 14:30:00|1751|1752|1752|1751.5|1752.5|1752|1751|1751.5|438
1756910100000|2025-09-03 14:35:00|1752.5|1751|1752.5|1752|1752.5|1752|1752|1751|2379
1756910400000|2025-09-03 14:40:00|1753|1752.5|1752|1751.5|1753.5|1753|1751|1750.5|4620
1756910700000|2025-09-03 14:45:00|1752.5|1752|1754|1753.5|1754|1753.5|1752.5|1752|863
1756911000000|2025-09-03 14:50:00|1753.5|1753|1754|1753.5|1754|1753.5|1752.5|1752|3744
1756911300000|2025-09-03 14:55:00|1754.5|1754|1752.5|1752|1754.5|1754|1752.5|1752|3921
1756911600000|2025-09-03 15:00:00|1752|1751.5|1756.5|1756|1756.5|1756|1751|1750.5|6099
1756911900000|2025-09-03 15:05:00|1756|1755.5|1755.5|1755|1757.5|1757|1755|1754.5|1259
1756912200000|2025-09-03 15:10:00|1756|1755.5|1756.5|1756|1756.5|1756|1756|1755|2555
1756912500000|2025-09-03 15:15:00|1756|1755.5|1755|1754.5|1756|1755.5|1754.5|1754|4232
1756912800000|2025-09-03 15:20:00|1755.5|1755|1755.5|1755|1756.5|1755.5|1754.5|1754|4678
1756913100000|2025-09-03 15:25:00|1755|1754.5|1755|1754.5|1756.5|1756|1754.5|1754|3577
1756969200000|2025-09-04 07:00:00|1756.5|1755|1757.5|1757|1763|1761.5|1756|1755|7537
1756969500000|2025-09-04 07:05:00|1757|1756.5|1756.5|1755.5|1758.5|1757.5|1755.5|1754.5|2739
1756969800000|2025-09-04 07:10:00|1757.5|1756|1758|1757.5|1758.5|1758|1757|1756|5630
1756970100000|2025-09-04 07:15:00|1758.5|1758|1757|1756|1759|1758|1756|1755.5|2295
1756970400000|2025-09-04 07:20:00|1756.5|1755.5|1756|1755|1757|1756|1754.5|1753.5|2518
1756970700000|2025-09-04 07:25:00|1755.5|1754.5|1757|1756|1757|1756.5|1755.5|1754.5|4578
1756971000000|2025-09-04 07:30:00|1758.5|1756.5|1759|1758.5|1759.5|1758.5|1755|1754|4330
1756971300000|2025-09-04 07:35:00|1758.5|1757.5|1758|1757.5|1761|1760|1758|1757|3529
1756971600000|2025-09-04 07:40:00|1759.5|1757|1761.5|1760.5|1761.5|1760.5|1759|1757|2575
1756971900000|2025-09-04 07:45:00|1760.5|1759.5|1761|1760|1762|1761|1760.5|1759.5|688
1756972200000|2025-09-04 07:50:00|1760.5|1760.5|1760.5|1759.5|1762|1761|1759.5|1759|3084
1756972500000|2025-09-04 07:55:00|1761|1760.5|1761.5|1760.5|1763.5|1762.5|1760.5|1760|5076
1756972800000|2025-09-04 08:00:00|1762|1761|1761|1760.5|1762|1761|1759.5|1759|3158
1756973100000|2025-09-04 08:05:00|1761.5|1761|1761.5|1761|1762|1761.5|1760.5|1760|1708
1756973400000|2025-09-04 08:10:00|1761|1760.5|1764|1763|1764|1763.5|1761|1760.5|4186
1756973700000|2025-09-04 08:15:00|1764.5|1763.5|1764|1763|1765|1764.5|1763|1762.5|1789
1756974000000|2025-09-04 08:20:00|1764.5|1763.5|1762.5|1761.5|1764.5|1763.5|1761|1760.5|5109
1756974300000|2025-09-04 08:25:00|1762|1761|1763|1762|1763.5|1762.5|1761|1760.5|3654
1756974600000|2025-09-04 08:30:00|1763.5|1762.5|1764|1763.5|1765|1764|1763.5|1762.5|4672
1756974900000|2025-09-04 08:35:00|1763.5|1763|1765.5|1765|1766|1765.5|1762|1761.5|3663
1756975200000|2025-09-04 08:40:00|1766|1765.5|1767.5|1767|1767.5|1767|1766|1765.5|4631
1756975500000|2025-09-04 08:45:00|1767|1766.5|1766.5|1765.5|1768|1767.5|1766.5|1765.5|2394
1756975800000|2025-09-04 08:50:00|1766|1766|1764.5|1764|1766.5|1766|1764.5|1763.5|3536
1756976100000|2025-09-04 08:55:00|1765|1764.5|1765.5|1764.5|1766|1765.5|1765|1764.5|2900
1756976400000|2025-09-04 09:00:00|1766|1765|1766|1765.5|1766.5|1765.5|1765|1764.5|1241
1756976700000|2025-09-04 09:05:00|1766.5|1766|1767.5|1767|1767.5|1767|1766|1765|1386
1756977000000|2025-09-04 09:10:00|1768|1767.5|1769|1768|1769|1768|1767.5|1767|4480
1756977300000|2025-09-04 09:15:00|1768.5|1768.5|1770.5|1770|1771.5|1771|1768.5|1768.5|3292
1756977600000|2025-09-04 09:20:00|1771|1770.5|1767.5|1766.5|1771|1770.5|1767|1766.5|2687
1756977900000|2025-09-04 09:25:00|1767|1767|1768|1767|1768|1767|1766.5|1766|3809
1756978200000|2025-09-04 09:30:00|1767.5|1767.5|1769|1768|1769.5|1769|1767.5|1767.5|1573
1756978500000|2025-09-04 09:35:00|1770.5|1768.5|1766.5|1766|1770.5|1769.5|1766.5|1766|4957
1756978800000|2025-09-04 09:40:00|1766|1765.5|1764|1763.5|1766|1765.5|1764|1763.5|932
1756979100000|2025-09-04 09:45:00|1763.5|1763|1763.5|1763|1764|1763.5|1763.5|1763|2091
1756979400000|2025-09-04 09:50:00|1763|1762.5|1763|1762.5|1763.5|1762.5|1762|1761.5|4906
1756979700000|2025-09-04 09:55:00|1762.5|1762|1764.5|1763.5|1764.5|1764|1762.5|1761.5|1831
1756980000000|2025-09-04 10:00:00|1764|1763|1764.5|1763.5|1764.5|1763.5|1763|1762|2473
1756980300000|2025-09-04 10:05:00|1764|1763|1763|1762|1764|1763.5|1763|1762|570
1756980600000|2025-09-04 10:10:00|1762.5|1762.5|1768|1767.5|1770|1769.5|1762.5|1762|7783
1756980900000|2025-09-04 10:15:00|1767.5|1767|1767|1766.5|1768|1767.5|1765|1764.5|5934
1756981200000|2025-09-04 10:20:00|1767.5|1767|1769.5|1768.5|1769.5|1769|1767|1766.5|1546
1756981500000|2025-09-04 10:25:00|1769|1769|1768|1767.5|1769.5|1769|1767.5|1767|2169
1756981800000|2025-09-04 10:30:00|1768.5|1767|1767.5|1767|1769|1768|1767.5|1767|862
1756982100000|2025-09-04 10:35:00|1767|1766.5|1768.5|1768|1769|1768|1767|1766.5|2569
1756982400000|2025-09-04 10:40:00|1769|1767.5|1768.5|1767.5|1769|1768|1768|1767|2467
1756982700000|2025-09-04 10:45:00|1768|1768|1768.5|1768|1769|1768.5|1767.5|1767|1150
1756983000000|2025-09-04 10:50:00|1769|1768.5|1770|1769.5|1770.5|1770|1769|1768.5|2447
1756983300000|2025-09-04 10:55:00|1770.5|1770|1769|1768.5|1771|1770.5|1769|1768.5|1878
1756983600000|2025-09-04 11:00:00|1768.5|1768|1770|1769.5|1770|1769.5|1768.5|1768|2046
1756983900000|2025-09-04 11:05:00|1770.5|1770|1771.5|1770.5|1771.5|1770.5|1770|1769|3807
1756984200000|2025-09-04 11:10:00|1771|1771|1773|1772.5|1773.5|1772.5|1771|1771|2266
1756984500000|2025-09-04 11:15:00|1773.5|1772|1771.5|1770.5|1773.5|1773|1771|1770.5|1140
1756984800000|2025-09-04 11:20:00|1772|1771|1773|1772.5|1773|1772.5|1772|1771|1605
1756985100000|2025-09-04 11:25:00|1773.5|1773|1775|1774|1775|1774|1773.5|1773|1541
1756985400000|2025-09-04 11:30:00|1774.5|1773.5|1774.5|1773.5|1774.5|1774|1773.5|1773|2283
1756985700000|2025-09-04 11:35:00|1774|1774|1774|1773.5|1775|1774.5|1773.5|1773|2444
1756986000000|2025-09-04 11:40:00|1775|1774|1773.5|1773|1775|1774|1773.5|1773|1662
1756986300000|2025-09-04 11:45:00|1774|1773.5|1775.5|1775|1775.5|1775|1774|1773.5|2122
1756986600000|2025-09-04 11:50:00|1776|1775.5|1776.5|1776|1776.5|1776|1775.5|1775|2259
1756986900000|2025-09-04 11:55:00|1777|1776.5|1777.5|1777|1777.5|1777|1777|1776|2444
1756987200000|2025-09-04 12:00:00|1778|1777.5|1778|1777|1778.5|1777.5|1777.5|1777|1370
1756987500000|2025-09-04 12:05:00|1777.5|1777.5|1776.5|1776|1777.5|1777.5|1776.5|1776|786
1756987800000|2025-09-04 12:10:00|1776|1775.5|1777|1776.5|1777.5|1777|1776|1775.5|1569
1756988100000|2025-09-04 12:15:00|1776.5|1776|1776|1775|1776.5|1776|1775.5|1775|4060
1756988400000|2025-09-04 12:20:00|1775.5|1774.5|1775.5|1775|1776.5|1775.5|1775.5|1774.5|2196
1756988700000|2025-09-04 12:25:00|1776|1775.5|1776|1775|1776.5|1776|1775.5|1775|1703
1756989000000|2025-09-04 12:30:00|1776.5|1775.5|1774|1773.5|1776.5|1775.5|1773|1772|2707
1756989300000|2025-09-04 12:35:00|1774.5|1774|1773|1772.5|1775|1774.5|1773|1772.5|1565
1756989600000|2025-09-04 12:40:00|1773.5|1773|1774.5|1774|1775|1774.5|1773.5|1773|1929
1756989900000|2025-09-04 12:45:00|1775|1774.5|1775.5|1774.5|1776|1775|1775|1774.5|235
1756990200000|2025-09-04 12:50:00|1775|1775|1775.5|1774.5|1776|1775.5|1775|1774.5|1813
1756990500000|2025-09-04 12:55:00|1775|1775|1776|1775.5|1776|1775.5|1775|1774.5|425
1756990800000|2025-09-04 13:00:00|1775.5|1775|1775.5|1775|1775.5|1775|1775|1774.5|1516
1756991100000|2025-09-04 13:05:00|1775|1774.5|1773.5|1773|1775|1774.5|1773.5|1772.5|3211
1756991400000|2025-09-04 13:10:00|1773|1772.5|1771.5|1770.5|1773|1772.5|1771.5|1770.5|1989
1756991700000|2025-09-04 13:15:00|1772|1771|1774|1773.5|1774.5|1774|1772|1770.5|2780
1756992000000|2025-09-04 13:20:00|1773.5|1773|1774|1773|1774|1773|1773|1772.5|2801
1756992300000|2025-09-04 13:25:00|1775|1774|1773|1772.5|1775|1774.5|1773|1772|2644
1756992600000|2025-09-04 13:30:00|1773.5|1773|1772.5|1771.5|1774.5|1774|1772|1771.5|4367
1756992900000|2025-09-04 13:35:00|1772|1772|1774.5|1774|1774.5|1774|1772|1771.5|2076
1756993200000|2025-09-04 13:40:00|1775|1774.5|1777|1776|1777.5|1776.5|1775|1774|744
1756993500000|2025-09-04 13:45:00|1777.5|1776.5|1777.5|1776.5|1777.5|1777|1775.5|1774.5|3608
1756993800000|2025-09-04 13:50:00|1777|1776|1777|1776.5|1777.5|1777|1776|1775.5|2484
1756994100000|2025-09-04 13:55:00|1777.5|1777|1776|1775|1777.5|1777|1775.5|1775|1562
1756994400000|2025-09-04 14:00:00|1775.5|1774.5|1776|1775.5|1776.5|1776|1775.5|1774.5|2765
1756994700000|2025-09-04 14:05:00|1775.5|1775|1774.5|1774|1776|1775.5|1774|1773.5|3231
1756995000000|2025-09-04 14:10:00|1774|1773.5|1773.5|1772.5|1774.5|1774|1773.5|1772.5|1327
1756995300000|2025-09-04 14:15:00|1774|1773|1774|1773.5|1774.5|1774|1773.5|1772.5|2252
1756995600000|2025-09-04 14:20:00|1773.5|1773|1773.5|1773|1774|1773|1773|1772.5|1395
1756995900000|2025-09-04 14:25:00|1773|1772.5|1771|1770.5|1773|1772.5|1771|1770.5|1592
1756996200000|2025-09-04 14:30:00|1771.5|1771|1771|1770.5|1771.5|1771|1770.5|1770|2055
1756996500000|2025-09-04 14:35:00|1772|1771.5|1772|1771.5|1772|1771.5|1771.5|1771|1265
1756996800000|2025-09-04 14:40:00|1771.5|1771|1772.5|1772|1773|1772.5|1771.5|1771|1779
1756997100000|2025-09-04 14:45:00|1773|1772.5|1772.5|1772|1773.5|1773|1772.5|1772|1992
1756997400000|2025-09-04 14:50:00|1772|1771.5|1771|1770.5|1772.5|1772|1771|1770.5|4786
1756997700000|2025-09-04 14:55:00|1770.5|1770|1769.5|1769|1770.5|1770|1769.5|1769|515
1756998000000|2025-09-04 15:00:00|1769|1768.5|1769.5|1769|1770|1769.5|1769|1768.5|1443
1756998300000|2025-09-04 15:05:00|1769|1768.5|1767.5|1767|1769|1768.5|1767.5|1767|1429
1756998600000|2025-09-04 15:10:00|1767|1766.5|1769|1768.5|1769|1768.5|1767|1766.5|2249
1756998900000|2025-09-04 15:15:00|1768.5|1768|1765.5|1765|1768.5|1768|1765|1764.5|2800
1756999200000|2025-09-04 15:20:00|1765|1764.5|1764.5|1764|1765|1764.5|1764.5|1764|1308
1756999500000|2025-09-04 15:25:00|1765|1764.5|1765|1764.5|1765|1764.5|1764.5|1764|3448
1757055600000|2025-09-05 07:00:00|1768|1766.5|1763.5|1762.5|1768.5|1767|1761|1760|2781
1757055900000|2025-09-05 07:05:00|1763|1762|1759|1758.5|1763.5|1763|1759|1758.5|2573
1757056200000|2025-09-05 07:10:00|1760|1759|1762|1761|1762|1761.5|1759.5|1758.5|2349
1757056500000|2025-09-05 07:15:00|1761.5|1761.5|1762.5|1762|1763|1762|1760.5|1760|2140
1757056800000|2025-09-05 07:20:00|1763|1762.5|1766|1765.5|1766|1765.5|1763|1762.5|1430
1757057100000|2025-09-05 07:25:00|1765.5|1765|1765.5|1764.5|1766|1765.5|1765|1764.5|1190
1757057400000|2025-09-05 07:30:00|1765|1764|1764.5|1763.5|1766|1765.5|1764.5|1763.5|1838
1757057700000|2025-09-05 07:35:00|1764|1763|1764|1763.5|1764|1763.5|1763|1762|587
1757058000000|2025-09-05 07:40:00|1764.5|1764|1764.5|1764|1766|1765.5|1764.5|1764|2425
1757058300000|2025-09-05 07:45:00|1765|1764.5|1767|1766.5|1767|1766.5|1765|1764.5|2184
1757058600000|2025-09-05 07:50:00|1766.5|1766|1763.5|1763|1766.5|1766|1763.5|1763|2463
1757058900000|2025-09-05 07:55:00|1764|1763.5|1764|1763.5|1765.5|1765|1764|1763.5|3273
1757059200000|2025-09-05 08:00:00|1763.5|1763|1762.5|1762|1763.5|1763|1761.5|1761|3210
1757059500000|2025-09-05 08:05:00|1762|1761.5|1762.5|1761.5|1763|1762.5|1762|1761.5|1633
1757059800000|2025-09-05 08:10:00|1763|1762|1764|1763.5|1764|1763.5|1762|1761.5|3771
1757060100000|2025-09-05 08:15:00|1764.5|1764|1765.5|1765|1766|1765.5|1764|1763.5|5482
1757060400000|2025-09-05 08:20:00|1765|1764.5|1764.5|1763.5|1765|1764.5|1763.5|1763|2833
1757060700000|2025-09-05 08:25:00|1764|1763|1764|1763.5|1764.5|1763.5|1763.5|1763|6314
1757061000000|2025-09-05 08:30:00|1763.5|1763|1763|1762.5|1764|1763.5|1763|1762.5|1329
1757061300000|2025-09-05 08:35:00|1763.5|1763|1763|1762.5|1764.5|1764|1763|1762.5|1507
1757061600000|2025-09-05 08:40:00|1762.5|1762|1762.5|1761.5|1763.5|1763|1761.5|1761|3301
1757061900000|2025-09-05 08:45:00|1762|1761|1761.5|1761|1762.5|1761.5|1761.5|1761|1936
1757062200000|2025-09-05 08:50:00|1762|1761.5|1761.5|1761|1762|1761.5|1761.5|1761|1096
1757062500000|2025-09-05 08:55:00|1762|1761.5|1761|1760.5|1762|1761.5|1759.5|1759|4929
1757062800000|2025-09-05 09:00:00|1761.5|1761|1762.5|1762|1763|1762.5|1761.5|1761|2466
1757063100000|2025-09-05 09:05:00|1763|1762.5|1762.5|1762|1763.5|1763|1762.5|1762|2519
1757063400000|2025-09-05 09:10:00|1763|1762.5|1761|1760.5|1763|1762.5|1761|1760.5|353
1757063700000|2025-09-05 09:15:00|1760.5|1760|1761.5|1761|1762|1761|1760.5|1760|1866
1757064000000|2025-09-05 09:20:00|1761|1760.5|1762|1761.5|1762|1761.5|1760.5|1760|1770
1757064300000|2025-09-05 09:25:00|1761.5|1761|1763|1762.5|1763|1762.5|1761|1760.5|2875
1757064600000|2025-09-05 09:30:00|1763.5|1763|1763.5|1763|1763.5|1763|1763.5|1762.5|274
1757064900000|2025-09-05 09:35:00|1764|1763.5|1764|1763.5|1764|1763.5|1764|1763.5|1123
1757065200000|2025-09-05 09:40:00|1763.5|1763|1762.5|1762|1763.5|1763|1762.5|1762|1976
1757065500000|2025-09-05 09:45:00|1762|1761.5|1760.5|1760|1762|1761.5|1760.5|1760|2601
1757065800000|2025-09-05 09:50:00|1761|1760.5|1764|1763.5|1764|1763.5|1761|1760.5|4671
1757066100000|2025-09-05 09:55:00|1763.5|1763|1763|1762.5|1764|1763.5|1763|1762|8082
1757066400000|2025-09-05 10:00:00|1762.5|1762|1762|1761|1762.5|1762.5|1762|1761|1441
1757066700000|2025-09-05 10:05:00|1761.5|1761.5|1761|1760.5|1762|1761.5|1761|1760.5|613
1757067000000|2025-09-05 10:10:00|1761.5|1761|1760.5|1760|1761.5|1761|1760.5|1760|826
1757067300000|2025-09-05 10:15:00|1760|1759.5|1760.5|1760|1760.5|1760|1760|1759|1076
1757067600000|2025-09-05 10:20:00|1760|1759.5|1760.5|1760|1760.5|1760|1760|1759.5|1364
1757067900000|2025-09-05 10:25:00|1761|1760.5|1761|1760.5|1761.5|1760.5|1760.5|1760|1083
1757068200000|2025-09-05 10:30:00|1761.5|1761|1762.5|1762|1762.5|1762|1761.5|1761|2213
1757068500000|2025-09-05 10:35:00|1762|1761.5|1762|1761.5|1762.5|1762|1762|1761.5|2512
1757068800000|2025-09-05 10:40:00|1761.5|1761|1762|1761.5|1762|1761.5|1761.5|1761|848
1757069100000|2025-09-05 10:45:00|1761.5|1761|1761.5|1761|1762|1761|1761.5|1761|1479
1757069400000|2025-09-05 10:50:00|1761|1760.5|1760.5|1760|1761|1760.5|1760.5|1760|717
1757069700000|2025-09-05 10:55:00|1761|1760.5|1759.5|1759|1761|1760.5|1759.5|1759|3222
1757070000000|2025-09-05 11:00:00|1760|1759.5|1762|1761.5|1762|1761.5|1760|1759.5|1948
1757070300000|2025-09-05 11:05:00|1761.5|1761|1762|1761|1762.5|1762|1761.5|1761|1624
1757070600000|2025-09-05 11:10:00|1761.5|1761.5|1763|1762.5|1763|1762.5|1761.5|1761|206
1757070900000|2025-09-05 11:15:00|1763.5||1763||1763.5||1763||37
1757071200000|2025-09-05 11:20:00|1763.5|1763|1764|1763.5|1764.5|1763.5|1763.5|1763|1076
1757071500000|2025-09-05 11:25:00|1763.5|1763|1765.5|1765|1765.5|1765|1763.5|1763|217
1757071800000|2025-09-05 11:30:00|1766|1765.5|1766|1765.5|1766.5|1766|1765.5|1765.5|1671
1757072100000|2025-09-05 11:35:00|1766.5|1766|1769|1768|1769|1768|1766.5|1766|1837
1757072400000|2025-09-05 11:40:00|1768.5|1768.5|1771.5|1771|1774|1773.5|1768.5|1768.5|12503
1757072700000|2025-09-05 11:45:00|1770.5|1770|1769|1768.5|1771|1770.5|1769|1768.5|4705
1757073000000|2025-09-05 11:50:00|1768.5|1768|1768|1767.5|1768.5|1768.5|1767.5|1767|846
1757073300000|2025-09-05 11:55:00|1768.5|1768|1768|1767.5|1768.5|1768|1768|1767.5|583
1757073600000|2025-09-05 12:00:00|1767.5|1767|1767.5|1767|1767.5|1767|1767|1766.5|2906
1757073900000|2025-09-05 12:05:00|1768|1767.5|1768|1767.5|1769|1768.5|1767.5|1767|2724
1757074200000|2025-09-05 12:10:00|1767.5|1767|1767|1766.5|1768.5|1768|1767|1766.5|5098
1757074500000|2025-09-05 12:15:00|1767.5|1767|1767|1766.5|1767.5|1767|1767|1766.5|2817
1757074800000|2025-09-05 12:20:00|1766.5|1766|1766|1765.5|1767|1766.5|1766|1765.5|2294
1757075100000|2025-09-05 12:25:00|1765.5|1765|1765.5|1764.5|1765.5|1765|1765|1764.5|517
1757075400000|2025-09-05 12:30:00|1767|1765|1770|1769|1770|1769.5|1765.5|1764.5|6623
1757075700000|2025-09-05 12:35:00|1769.5|1768.5|1770.5|1770|1771|1770.5|1768.5|1768|1601
1757076000000|2025-09-05 12:40:00|1770|1769.5|1770|1769.5|1770|1770|1769|1768.5|3098
1757076300000|2025-09-05 12:45:00|1769.5|1769|1770.5|1770|1770.5|1770|1769.5|1769|1058
1757076600000|2025-09-05 12:50:00|1771|1770.5|1770|1769.5|1771.5|1771|1770|1769.5|1212
1757076900000|2025-09-05 12:55:00|1769.5|1769|1771.5|1770.5|1771.5|1770.5|1769.5|1768.5|2690
1757077200000|2025-09-05 13:00:00|1771|1770|1769.5|1769|1771|1770|1768.5|1767.5|3733
1757077500000|2025-09-05 13:05:00|1769|1768.5|1768|1767.5|1769.5|1769|1768|1767|1729
1757077800000|2025-09-05 13:10:00|1768.5|1768|1767.5|1766.5|1768.5|1768|1767|1766.5|1070
1757078100000|2025-09-05 13:15:00|1768.5|1767|1767.5|1767|1768.5|1768|1767.5|1767|1277
1757078400000|2025-09-05 13:20:00|1767|1766.5|1767|1766|1767.5|1766.5|1766|1765|2493
1757078700000|2025-09-05 13:25:00|1766.5|1766.5|1766|1765.5|1767.5|1767|1766|1765.5|1064
1757079000000|2025-09-05 13:30:00|1765.5|1765|1764.5|1764|1766|1765.5|1763|1762.5|7450
1757079300000|2025-09-05 13:35:00|1765|1764.5|1764|1763.5|1765.5|1764.5|1764|1763.5|4454
1757079600000|2025-09-05 13:40:00|1763|1762.5|1763|1762.5|1764|1763.5|1762|1761.5|6554
1757079900000|2025-09-05 13:45:00|1763.5|1762|1764|1763.5|1764|1763.5|1762.5|1762|3700
1757080200000|2025-09-05 13:50:00|1763.5|1763|1761|1760|1764|1763|1760.5|1760|7780
1757080500000|2025-09-05 13:55:00|1760.5|1759.5|1760|1759.5|1761|1760.5|1760|1759.5|2688
1757080800000|2025-09-05 14:00:00|1759.5|1759|1761|1760|1761|1760.5|1758.5|1758|2214
1757081100000|2025-09-05 14:05:00|1761.5|1760.5|1761|1760.5|1762|1761.5|1761|1760.5|2177
1757081400000|2025-09-05 14:10:00|1760.5|1760|1761.5|1761|1762|1761|1760.5|1760|4929
1757081700000|2025-09-05 14:15:00|1762|1761.5|1764.5|1764|1765|1764.5|1762|1761.5|4687
1757082000000|2025-09-05 14:20:00|1764|1763.5|1761.5|1760.5|1764|1763.5|1761.5|1760.5|2973
1757082300000|2025-09-05 14:25:00|1761|1761|1759.5|1759|1761.5|1761|1759.5|1759|5161
1757082600000|2025-09-05 14:30:00|1760|1759.5|1761.5|1761|1761.5|1761|1760|1759.5|2926
1757082900000|2025-09-05 14:35:00|1761|1760.5|1761.5|1761|1761.5|1761|1760|1759.5|5139
1757083200000|2025-09-05 14:40:00|1762|1761.5|1762|1761.5|1762|1761.5|1761.5|1761|5044
1757083500000|2025-09-05 14:45:00|1761.5|1761|1763|1762.5|1763.5|1763|1761.5|1761|1376
1757083800000|2025-09-05 14:50:00|1763.5|1763|1763|1762.5|1764|1763.5|1762.5|1762|2118
1757084100000|2025-09-05 14:55:00|1762.5|1762|1762.5|1762|1763|1762|1762|1761.5|3168
1757084400000|2025-09-05 15:00:00|1762|1761.5|1762.5|1762|1762.5|1762|1761.5|1761|3143
1757084700000|2025-09-05 15:05:00|1762|1761.5|1762|1761.5|1763|1762.5|1762|1761.5|759
1757085000000|2025-09-05 15:10:00|1761.5|1761|1762|1761.5|1762|1761.5|1761.5|1761|3113
1757085300000|2025-09-05 15:15:00|1762.5|1762|1761|1760.5|1762.5|1762|1761|1760.5|10731
1757085600000|2025-09-05 15:20:00|1761.5|1761|1762|1761.5|1762|1761.5|1761.5|1761|1993
1757085900000|2025-09-05 15:25:00|1761.5|1761|1762|1761.5|1762|1761.5|1760.5|1760|2928
1757314800000|2025-09-08 07:00:00|1769|1765|1767.5|1766|1769.5|1768.5|1766.5|1765|837
1757315100000|2025-09-08 07:05:00|1768|1766.5|1764|1763|1768|1766.5|1762.5|1762|2256
1757315400000|2025-09-08 07:10:00|1763.5|1762.5|1764.5|1763.5|1766.5|1765.5|1763|1762.5|2153
1757315700000|2025-09-08 07:15:00|1765|1764|1766|1765.5|1766.5|1765.5|1764.5|1764|375
1757316000000|2025-09-08 07:20:00|1765.5|1765|1766|1765|1766.5|1765.5|1764.5|1764|1868
1757316300000|2025-09-08 07:25:00|1766.5|1765.5|1767|1766|1767|1766.5|1766|1765|3798
1757316600000|2025-09-08 07:30:00|1767.5|1766.5|1767.5|1766.5|1768.5|1768|1767.5|1766.5|2596
1757316900000|2025-09-08 07:35:00|1768|1767|1767.5|1766.5|1768.5|1768|1767|1766|2534
1757317200000|2025-09-08 07:40:00|1768|1767|1768|1767.5|1768.5|1767.5|1767.5|1766.5|1195
1757317500000|2025-09-08 07:45:00|1768.5|1767|1766|1765|1768.5|1767.5|1765.5|1765|3522
1757317800000|2025-09-08 07:50:00|1765.5|1764.5|1767.5|1767|1768|1767.5|1765.5|1764.5|2756
1757318100000|2025-09-08 07:55:00|1768|1767.5|1769|1768.5|1769|1768.5|1767.5|1767|1329
1757318400000|2025-09-08 08:00:00|1768.5|1768|1767.5|1767|1768.5|1768.5|1766.5|1766|2198
1757318700000|2025-09-08 08:05:00|1767|1766.5|1766.5|1766|1767|1766.5|1766.5|1766|1276
1757319000000|2025-09-08 08:10:00|1766|1765.5|1767|1766|1767|1766.5|1766|1765.5|1067
1757319300000|2025-09-08 08:15:00|1766.5|1765.5|1768|1767|1768|1767|1766|1765.5|2915
1757319600000|2025-09-08 08:20:00|1767.5|1767.5|1768.5|1768|1769|1768.5|1767.5|1766.5|763
1757319900000|2025-09-08 08:25:00|1769|1767.5|1767.5|1767|1769|1767.5|1767.5|1767|165
1757320200000|2025-09-08 08:30:00|1768|1767.5|1769|1768.5|1769|1768.5|1768|1767.5|953
1757320500000|2025-09-08 08:35:00|1768.5|1768|1769|1768.5|1769|1768.5|1768|1767.5|1204
1757320800000|2025-09-08 08:40:00|1768.5|1768|1768|1767.5|1769|1768|1768|1767.5|1548
1757321100000|2025-09-08 08:45:00|1767.5|1767|1767|1766|1768.5|1768|1767|1766|2205
1757321400000|2025-09-08 08:50:00|1767.5|1766.5|1767|1766.5|1768.5|1768|1767|1766|3186
1757321700000|2025-09-08 08:55:00|1767.5|1767|1767|1766.5|1767.5|1767|1767|1766.5|358
1757322000000|2025-09-08 09:00:00|1766.5|1766|1767.5|1766.5|1767.5|1766.5|1766|1765.5|1610
1757322300000|2025-09-08 09:05:00|1767|1766|1766|1765.5|1767.5|1766|1766|1765.5|723
1757322600000|2025-09-08 09:10:00|1766.5|1766|1765.5|1765|1767|1766|1765.5|1765|550
1757322900000|2025-09-08 09:15:00|1766|1765.5|1766.5|1766|1767|1766|1766|1765.5|1234
1757323200000|2025-09-08 09:20:00|1767|1766.5|1767|1766.5|1767.5|1767|1766.5|1766|2680
1757323500000|2025-09-08 09:25:00|1767.5|1767|1767|1766.5|1767.5|1767|1767|1766.5|926
1757323800000|2025-09-08 09:30:00|1767.5|1767|1767|1766.5|1767.5|1767|1767|1766.5|817
1757324100000|2025-09-08 09:35:00|1766.5|1766|1765|1764.5|1766.5|1766|1765|1764.5|719
1757324400000|2025-09-08 09:40:00|1765.5|1765|1766|1765.5|1766.5|1765.5|1765.5|1764.5|792
1757324700000|2025-09-08 09:45:00|1766.5|1765|1767.5|1767|1767.5|1767|1766|1765|1198
1757325000000|2025-09-08 09:50:00|1768|1767.5|1767.5|1767|1768|1767.5|1767|1766.5|1566
1757325300000|2025-09-08 09:55:00|1768|1767.5|1767.5|1767|1768|1767.5|1767.5|1767|2857
1757325600000|2025-09-08 10:00:00|1767|1766.5|1767.5|1767|1767.5|1767|1767|1766.5|1076
1757325900000|2025-09-08 10:05:00|1767|1766.5|1766|1765.5|1767|1766.5|1766|1765|614
1757326200000|2025-09-08 10:10:00|1766.5|1766|1767.5|1766.5|1767.5|1766.5|1766.5|1766|200
1757326500000|2025-09-08 10:15:00|1767|1766|1767|1766.5|1767.5|1766.5|1767|1766|188
1757326800000|2025-09-08 10:20:00|1767.5|1767|1766.5|1766|1767.5|1767|1766.5|1766|769
1757327100000|2025-09-08 10:25:00|1766|1765|1765|1764.5|1766|1765.5|1765|1764|838
1757327400000|2025-09-08 10:30:00|1765.5|1765|1765|1764.5|1766|1765.5|1765|1764.5|1333
1757327700000|2025-09-08 10:35:00|1765.5|1765|1765.5|1765|1765.5|1765|1765.5|1764.5|1093
1757328000000|2025-09-08 10:40:00|1766|1765.5|1766.5|1766|1766.5|1766|1765.5|1765.5|1781
1757328300000|2025-09-08 10:45:00|1766|1765.5|1766.5|1766|1766.5|1766|1766|1765|735
1757328600000|2025-09-08 10:50:00|1766|1765.5|1766.5|1766|1767|1766.5|1766|1765.5|1925
1757328900000|2025-09-08 10:55:00|1767|1765.5|1766|1765|1767|1765.5|1765.5|1765|1279
1757329200000|2025-09-08 11:00:00|1765.5|1764.5|1764|1763.5|1765.5|1764.5|1764|1763.5|1166
1757329500000|2025-09-08 11:05:00|1763.5|1763|1764|1763.5|1764|1763.5|1763.5|1763|1223
1757329800000|2025-09-08 11:10:00|1764.5|1764|1764.5|1764|1764.5|1764|1764|1764|296
1757330100000|2025-09-08 11:15:00|1765|1763.5|1763|1762.5|1765|1763.5|1763|1762.5|1379
1757330400000|2025-09-08 11:20:00|1762.5|1762|1763.5|1763|1763.5|1763|1761|1760.5|1356
1757330700000|2025-09-08 11:25:00|1764|1763.5|1764.5|1764|1764.5|1764|1764|1763|263
1757331000000|2025-09-08 11:30:00|1765|1764.5|1765|1764.5|1765.5|1764.5|1764.5|1764|1402
1757331300000|2025-09-08 11:35:00|1765.5|1765|1765.5|1765|1766|1765.5|1765|1765|1968
1757331600000|2025-09-08 11:40:00|1766|1764.5|1765|1764.5|1766|1765|1765|1764.5|1405
1757331900000|2025-09-08 11:45:00|1765.5|1765|1765.5|1765|1765.5|1765|1765.5|1765|1348
1757332200000|2025-09-08 11:50:00|1766|1765.5|1768.5|1768|1768.5|1768|1766|1765.5|2626
1757332500000|2025-09-08 11:55:00|1769|1768.5|1770|1769.5|1770|1769.5|1769|1768.5|1433
1757332800000|2025-09-08 12:00:00|||||||||20
1757333100000|2025-09-08 12:05:00|1770.5|1770|1773.5|1773|1774|1773|1770.5|1770|6265
1757333400000|2025-09-08 12:10:00|1774|1773.5|1774.5|1773.5|1774.5|1774|1773.5|1773|2657
1757333700000|2025-09-08 12:15:00|1774|1773|1773.5|1773|1774|1773.5|1773.5|1773|2255
1757334000000|2025-09-08 12:20:00|1774|1773.5|1774|1773.5|1774.5|1774|1773.5|1773|2170
1757334300000|2025-09-08 12:25:00|1773.5|1773|1773.5|1773|1774.5|1774|1773.5|1773|1261
1757334600000|2025-09-08 12:30:00|1774|1773.5|1773|1772.5|1774|1773.5|1773|1772.5|2928
1757334900000|2025-09-08 12:35:00|1772|1771.5|1773.5|1773|1773.5|1773|1771.5|1771|2326
1757335200000|2025-09-08 12:40:00|1774|1773.5|1775.5|1774.5|1775.5|1775|1773.5|1773|2403
1757335500000|2025-09-08 12:45:00|1775|1774|1776|1775.5|1776|1775.5|1774.5|1774|4676
1757335800000|2025-09-08 12:50:00|1776.5|1775|1774|1773.5|1776.5|1775|1774|1773.5|1935
1757336100000|2025-09-08 12:55:00|1773.5|1773|1774.5|1774|1774.5|1774|1773.5|1773|1513
1757336400000|2025-09-08 13:00:00|1774|1773.5|1774.5|1774|1775|1774.5|1774|1773.5|946
1757336700000|2025-09-08 13:05:00|1774|1773.5|1774.5|1774|1774.5|1774|1773.5|1773|825
1757337000000|2025-09-08 13:10:00|1775|1774.5|1771|1770.5|1775|1774.5|1771|1770.5|4143
1757337300000|2025-09-08 13:15:00|1772|1771.5|1772.5|1772|1772.5|1772|1772|1771|912
1757337600000|2025-09-08 13:20:00|1772|1771.5|1772|1771.5|1772|1771.5|1772|1771.5|1443
1757337900000|2025-09-08 13:25:00|1771.5|1771|1772.5|1772|1774|1773.5|1771.5|1771|3897
1757338200000|2025-09-08 13:30:00|1773.5|1771.5|1774|1773.5|1774.5|1774|1773.5|1771.5|2682
1757338500000|2025-09-08 13:35:00|1773.5|1773|1775|1774|1775.5|1774.5|1772.5|1772|3208
1757338800000|2025-09-08 13:40:00|1774.5|1774.5|1775.5|1775|1776|1775.5|1774.5|1774|1734
1757339100000|2025-09-08 13:45:00|1776|1775.5|1777|1776.5|1777|1776.5|1776|1775|2953
1757339400000|2025-09-08 13:50:00|1778|1777|1777|1776|1779|1778.5|1776|1775.5|6893
1757339700000|2025-09-08 13:55:00|1776.5|1776.5|1774.5|1774|1777|1776.5|1774|1773.5|5327
1757340000000|2025-09-08 14:00:00|1774|1773.5|1772|1771.5|1774|1773.5|1772|1771.5|2294
1757340300000|2025-09-08 14:05:00|1772.5|1772|1773|1772.5|1774|1773.5|1772|1771.5|4895
1757340600000|2025-09-08 14:10:00|1772.5|1772|1771|1770.5|1772.5|1772|1771|1770.5|1733
1757340900000|2025-09-08 14:15:00|1771.5|1771|1770.5|1770|1771.5|1771|1770.5|1769.5|5017
1757341200000|2025-09-08 14:20:00|1771|1770.5|1770.5|1770|1772|1771.5|1770.5|1770|3341
1757341500000|2025-09-08 14:25:00|1770|1769.5|1770|1769.5|1770|1770|1769.5|1769|1653
1757341800000|2025-09-08 14:30:00|1770.5|1770|1768.5|1768|1771|1770.5|1768.5|1768|1761
1757342100000|2025-09-08 14:35:00|1769|1768.5|1769.5|1769|1769.5|1769|1769|1768.5|2449
1757342400000|2025-09-08 14:40:00|1770|1769.5|1769|1768.5|1770|1769.5|1769|1768.5|2808
1757342700000|2025-09-08 14:45:00|1769.5|1769|1771|1770|1771|1770.5|1769.5|1769|4777
1757343000000|2025-09-08 14:50:00|1770.5|1770.5|1770.5|1770|1771|1770.5|1770|1769.5|3284
1757343300000|2025-09-08 14:55:00|1770|1769.5|1770|1769|1770.5|1770|1770|1769|1952
1757343600000|2025-09-08 15:00:00|1770.5|1769.5|1772|1771.5|1772.5|1771.5|1770.5|1769|6404
1757343900000|2025-09-08 15:05:00|1771.5|1771|1772.5|1772|1772.5|1772|1771.5|1771|3240
1757344200000|2025-09-08 15:10:00|1773|1772.5|1774.5|1774|1774.5|1774|1772.5|1772|4797
1757344500000|2025-09-08 15:15:00|1775|1774.5|1778|1777.5|1778.5|1777.5|1775|1774.5|11850
1757344800000|2025-09-08 15:20:00|1778.5|1778|1778.5|1778|1778.5|1778|1777.5|1777|8766
1757345100000|2025-09-08 15:25:00|1779|1778.5|1779|1778.5|1779|1778.5|1779|1778|1298
1757401200000|2025-09-09 07:00:00|1777|1775.5|1786.5|1785.5|1787.5|1786|1777|1775.5|8429
1757401500000|2025-09-09 07:05:00|1786|1785|1787.5|1786.5|1787.5|1786.5|1784|1783|3315
1757401800000|2025-09-09 07:10:00|1787|1786|1785.5|1785|1788|1787|1785.5|1785|2777
1757402100000|2025-09-09 07:15:00|1785|1784.5|1785|1784|1785|1784.5|1783|1782.5|2709
1757402400000|2025-09-09 07:20:00|1784.5|1783.5|1781.5|1780.5|1785|1784|1781|1780|1814
1757402700000|2025-09-09 07:25:00|1781|1781|1782|1781.5|1782|1781.5|1780.5|1780|1312
1757403000000|2025-09-09 07:30:00|1781.5|1781|1779.5|1778.5|1782|1781.5|1778|1777.5|4999
1757403300000|2025-09-09 07:35:00|1780|1779|1780.5|1779.5|1781|1780|1779|1778.5|3135
1757403600000|2025-09-09 07:40:00|1780|1780|1778.5|1777.5|1780.5|1780|1778|1777.5|2049
1757403900000|2025-09-09 07:45:00|1778|1778|1779.5|1779|1779.5|1779|1777.5|1776.5|2029
1757404200000|2025-09-09 07:50:00|1779|1778.5|1778|1777.5|1779|1779|1777.5|1776.5|1786
1757404500000|2025-09-09 07:55:00|1777.5|1777|1777|1776.5|1778.5|1778|1776.5|1776|1084
1757404800000|2025-09-09 08:00:00|1777.5|1777|1775|1774|1777.5|1777|1775|1774|2438
1757405100000|2025-09-09 08:05:00|1774.5|1774.5|1774|1773.5|1774.5|1774.5|1773.5|1772.5|2521
1757405400000|2025-09-09 08:10:00|1773.5|1773|1776|1775.5|1776|1775.5|1772.5|1772|2022
1757405700000|2025-09-09 08:15:00|1777|1776|1779|1778|1780|1779.5|1777|1776|1711
1757406000000|2025-09-09 08:20:00|1778.5|1777.5|1778|1777|1779|1778|1777|1776.5|3416
1757406300000|2025-09-09 08:25:00|1777.5|1776.5|1776.5|1776|1777.5|1776.5|1776.5|1776|998
1757406600000|2025-09-09 08:30:00|1776|1775.5|1775.5|1775|1777.5|1776.5|1775.5|1775|3092
1757406900000|2025-09-09 08:35:00|1775|1774.5|1774|1773.5|1775.5|1774.5|1772.5|1772|5196
1757407200000|2025-09-09 08:40:00|1773.5|1773|1773.5|1773|1774.5|1774|1773|1772.5|2474
1757407500000|2025-09-09 08:45:00|1774|1773.5|1774|1773|1774|1773.5|1773|1772.5|3424
1757407800000|2025-09-09 08:50:00|1774.5|1773.5|1772.5|1772|1775.5|1775|1772|1771.5|6496
1757408100000|2025-09-09 08:55:00|1773|1771.5|1773|1772.5|1773.5|1773|1772.5|1771.5|934
1757408400000|2025-09-09 09:00:00|1772.5|1772|1774|1773.5|1774.5|1774|1772.5|1772|3426
1757408700000|2025-09-09 09:05:00|1774.5|1774|1775.5|1775|1776.5|1775.5|1774|1773.5|2563
1757409000000|2025-09-09 09:10:00|1776|1775.5|1779|1778|1779|1778.5|1776|1775.5|1284
1757409300000|2025-09-09 09:15:00|1778.5|1777.5|1779.5|1779|1779.5|1779|1778|1777.5|1852
1757409600000|2025-09-09 09:20:00|1780|1779.5|1778|1777.5|1780|1779.5|1778|1777.5|2463
1757409900000|2025-09-09 09:25:00|1777.5|1777|1777|1776.5|1777.5|1777|1776|1775.5|2602
1757410200000|2025-09-09 09:30:00|1776.5|1776|1777|1776.5|1777|1776.5|1776.5|1776|756
1757410500000|2025-09-09 09:35:00|1776.5|1776|1776.5|1776|1776.5|1776|1776.5|1776|863
1757410800000|2025-09-09 09:40:00|1777|1776.5|1776.5|1776|1777|1776.5|1775.5|1775|613
1757411100000|2025-09-09 09:45:00|1776|1775.5|1776.5|1776|1776.5|1776|1775.5|1775|1321
1757411400000|2025-09-09 09:50:00|1777|1775.5|1776.5|1776|1777|1776.5|1776.5|1775.5|972
1757411700000|2025-09-09 09:55:00|1777|1776.5|1777.5|1777|1778|1777.5|1777|1776.5|1241
1757412000000|2025-09-09 10:00:00|1778|1777.5|1780|1779.5|1780|1779.5|1777.5|1777|3298
1757412300000|2025-09-09 10:05:00|1779.5|1779|1780|1779.5|1780|1779.5|1779.5|1779|2489
1757412600000|2025-09-09 10:10:00|1780.5|1780|1781.5|1780.5|1782|1781|1780.5|1779.5|3158
1757412900000|2025-09-09 10:15:00|1782|1781|1781.5|1780.5|1782|1781.5|1781|1780.5|1645
1757413200000|2025-09-09 10:20:00|1781|1780|1781|1780.5|1781.5|1780.5|1780.5|1780|681
1757413500000|2025-09-09 10:25:00|1781.5|1781|1781|1780.5|1782|1781|1781|1780.5|430
1757413800000|2025-09-09 10:30:00|1781.5|1781|1780.5|1780|1782|1781|1780.5|1780|626
1757414100000|2025-09-09 10:35:00|1780|1779.5|1780.5|1779.5|1780.5|1780|1780|1779.5|735
1757414400000|2025-09-09 10:40:00|1780|1780|1780.5|1780|1780.5|1780|1780|1780|37
1757414700000|2025-09-09 10:45:00|1781|1779.5|1781.5|1781|1781.5|1781|1781|1779.5|1539
1757415000000|2025-09-09 10:50:00|1782|1780.5|1782|1781.5|1783|1782.5|1782|1780.5|4218
1757415300000|2025-09-09 10:55:00|1781.5|1781|1782|1781|1782.5|1782|1781.5|1780.5|1787
1757415600000|2025-09-09 11:00:00|1782.5|1781.5|1780.5|1780|1782.5|1782|1780.5|1780|2646
1757415900000|2025-09-09 11:05:00|1781|1780.5|1780|1779.5|1781|1780.5|1780|1779.5|341
1757416200000|2025-09-09 11:10:00|1780.5|1780|1779|1778.5|1780.5|1780|1779|1778.5|2525
1757416500000|2025-09-09 11:15:00|1778.5|1778|1779|1778.5|1779|1778.5|1778.5|1778|411
1757416800000|2025-09-09 11:20:00|1779.5|1778|1779.5|1778.5|1779.5|1778.5|1779.5|1778|368
1757417100000|2025-09-09 11:25:00|1779|1779|1779.5|1779|1780|1779.5|1779|1779|612
1757417400000|2025-09-09 11:30:00|1779|1778.5|1780|1779|1781.5|1781|1779|1778.5|4104
1757417700000|2025-09-09 11:35:00|1780.5|1779.5|1780.5|1780|1780.5|1780|1780|1779.5|736
1757418000000|2025-09-09 11:40:00|1781|1780.5|1781|1780.5|1782|1781.5|1781|1780.5|370
1757418300000|2025-09-09 11:45:00|1781.5|1780|1780.5|1780|1781.5|1780|1780.5|1779.5|1577
1757418600000|2025-09-09 11:50:00|1780|1779.5|1779.5|1779|1780.5|1779.5|1779.5|1778.5|906
1757418900000|2025-09-09 11:55:00|1780.5|1778.5|1780.5|1779.5|1781|1780.5|1779.5|1778.5|1152
1757419200000|2025-09-09 12:00:00|1781|1780|1782|1781.5|1782|1781.5|1781|1780|2233
1757419500000|2025-09-09 12:05:00|1783|1782|1784.5|1784|1784.5|1784|1782|1781.5|3209
1757419800000|2025-09-09 12:10:00|1784|1783.5|1784|1783.5|1784|1783.5|1784|1783.5|742
1757420100000|2025-09-09 12:15:00|1783.5|1783|1782.5|1781.5|1783.5|1783|1782.5|1781.5|3432
1757420400000|2025-09-09 12:20:00|1782|1782|1783|1782.5|1784|1783|1782|1782|1218
1757420700000|2025-09-09 12:25:00|1782.5|1782|1784|1783.5|1784.5|1784|1782.5|1782|2322
1757421000000|2025-09-09 12:30:00|1784.5|1784|1782.5|1782|1784.5|1784|1782.5|1782|3136
1757421300000|2025-09-09 12:35:00|1782|1781.5|1782.5|1782|1782.5|1782|1782|1781.5|599
1757421600000|2025-09-09 12:40:00|1782|1781.5|1782|1781.5|1782.5|1782|1782|1781.5|2230
1757421900000|2025-09-09 12:45:00|1782.5|1782|1780.5|1779.5|1782.5|1782|1780|1779.5|2278
1757422200000|2025-09-09 12:50:00|1780|1780|1779.5|1779|1780|1780|1779|1778.5|2404
1757422500000|2025-09-09 12:55:00|1780|1779.5|1779.5|1779|1780|1779.5|1779|1778.5|2437
1757422800000|2025-09-09 13:00:00|1780|1779.5|1780.5|1779.5|1780.5|1780|1779.5|1779|2924
1757423100000|2025-09-09 13:05:00|1781.5|1780|1778.5|1778|1781.5|1781|1778.5|1778|3167
1757423400000|2025-09-09 13:10:00|1779|1778.5|1780.5|1779.5|1781|1780.5|1779|1778|1897
1757423700000|2025-09-09 13:15:00|1780|1780|1779.5|1779|1780.5|1780|1779.5|1779|663
1757424000000|2025-09-09 13:20:00|1779|1778.5|1779.5|1779|1780.5|1780|1779|1778.5|1276
1757424300000|2025-09-09 13:25:00|1779|1778.5|1779|1778.5|1780|1779.5|1779|1778.5|161
1757424600000|2025-09-09 13:30:00|1778.5|1778|1779|1778.5|1780|1779.5|1777.5|1777|2706
1757424900000|2025-09-09 13:35:00|1778.5|1778|1781|1780.5|1782|1781.5|1778.5|1778|1230
1757425200000|2025-09-09 13:40:00|1782|1780|1780.5|1780|1782|1781.5|1780|1779.5|4138
1757425500000|2025-09-09 13:45:00|1780|1779.5|1781|1780.5|1781|1780.5|1779|1778.5|4404
1757425800000|2025-09-09 13:50:00|1781.5|1781|1780.5|1780|1782|1781|1779.5|1779|1432
1757426100000|2025-09-09 13:55:00|1781|1780.5|1779.5|1779|1781.5|1781|1779|1778.5|936
1757426400000|2025-09-09 14:00:00|1780|1779.5|1777.5|1776.5|1780.5|1780|1777|1776.5|2994
1757426700000|2025-09-09 14:05:00|1778|1777|1778.5|1778|1779.5|1779|1777|1776|1684
1757427000000|2025-09-09 14:10:00|1779|1777.5|1779.5|1779|1780|1779.5|1779|1777.5|2277
1757427300000|2025-09-09 14:15:00|1779|1778.5|1780.5|1780|1780.5|1780|1779|1778.5|1066
1757427600000|2025-09-09 14:20:00|1781|1780.5|1782|1781|1782|1781.5|1781|1780.5|1842
1757427900000|2025-09-09 14:25:00|1782.5|1781.5|1783|1782.5|1783.5|1782.5|1782.5|1781|1095
1757428200000|2025-09-09 14:30:00|1783.5|1783|1782.5|1782|1783.5|1783|1782.5|1781.5|2717
1757428500000|2025-09-09 14:35:00|1783|1781.5|1784.5|1784|1784.5|1784|1783|1781.5|2136
1757428800000|2025-09-09 14:40:00|1785|1784.5|1785.5|1785|1786|1785.5|1784.5|1784|4238
1757429100000|2025-09-09 14:45:00|1785|1784.5|1785.5|1785|1785.5|1785|1785|1784.5|595
1757429400000|2025-09-09 14:50:00|1784.5|1784|1783.5|1783|1784.5|1784|1783|1782.5|4188
1757429700000|2025-09-09 14:55:00|1784|1783.5|1782|1781.5|1784|1783.5|1782|1781.5|619
1757430000000|2025-09-09 15:00:00|1781.5|1781|1781|1780.5|1782|1781.5|1780.5|1780|4416
1757430300000|2025-09-09 15:05:00|1780.5|1780|1782|1781.5|1782|1781.5|1780.5|1780|1024
1757430600000|2025-09-09 15:10:00|1781.5|1781|1781.5|1781|1782.5|1782|1781|1780.5|5885
1757430900000|2025-09-09 15:15:00|1782|1781.5|1782.5|1782|1782.5|1782|1782|1781.5|1639
1757431200000|2025-09-09 15:20:00|1783|1782.5|1783|1782.5|1783|1782.5|1783|1782.5|1197
1757431500000|2025-09-09 15:25:00|1782.5|1782|1782.5|1782|1783|1782.5|1782.5|1782|1809
1757487600000|2025-09-10 07:00:00|1783.5|1782|1781|1779.5|1783.5|1782|1775|1774|5012
1757487900000|2025-09-10 07:05:00|1780.5|1780|1781.5|1780.5|1782|1781|1780.5|1779.5|4405
1757488200000|2025-09-10 07:10:00|1782|1781|1781|1780|1782.5|1781.5|1780|1779.5|5074
1757488500000|2025-09-10 07:15:00|1782|1780.5|1785|1784|1785|1784|1781.5|1780.5|2298
1757488800000|2025-09-10 07:20:00|1785.5|1784.5|1785.5|1784.5|1785.5|1784.5|1784|1783.5|1822
1757489100000|2025-09-10 07:25:00|1785|1784|1784|1783|1785|1784.5|1783|1782.5|3526
1757489400000|2025-09-10 07:30:00|1784.5|1783.5|1778|1777|1784.5|1784|1778|1777|1882
1757489700000|2025-09-10 07:35:00|1777.5|1776.5|1777|1776.5|1778.5|1777.5|1777|1776|2452
1757490000000|2025-09-10 07:40:00|1777.5|1777|1779.5|1779|1780|1779.5|1777.5|1776.5|1340
1757490300000|2025-09-10 07:45:00|1780|1779.5|1780|1779.5|1781|1780.5|1780|1779.5|1591
1757490600000|2025-09-10 07:50:00|1779.5|1779|1784.5|1783.5|1784.5|1784|1779|1778.5|2590
1757490900000|2025-09-10 07:55:00|1784|1784|1783.5|1783|1785.5|1784.5|1783.5|1783|3378
1757491200000|2025-09-10 08:00:00|1783|1782|1783|1782.5|1783|1782.5|1781.5|1781|3387
1757491500000|2025-09-10 08:05:00|1783.5|1782|1782|1781.5|1783.5|1782.5|1781.5|1781|2676
1757491800000|2025-09-10 08:10:00|1781.5|1781|1779.5|1779|1782|1781|1779.5|1779|1786
1757492100000|2025-09-10 08:15:00|1780|1779.5|1779.5|1779|1781.5|1781|1779.5|1779|1931
1757492400000|2025-09-10 08:20:00|1779|1778.5|1776.5|1776|1779|1778.5|1776|1775.5|4913
1757492700000|2025-09-10 08:25:00|1776|1775.5|1779.5|1778.5|1779.5|1778.5|1776|1775.5|4444
1757493000000|2025-09-10 08:30:00|1780|1779|1779|1778|1780.5|1780|1778.5|1778|4693
1757493300000|2025-09-10 08:35:00|1778.5|1778.5|1779.5|1779|1780|1779.5|1778.5|1778.5|3819
1757493600000|2025-09-10 08:40:00|1780|1779.5|1781.5|1780.5|1781.5|1780.5|1779.5|1779|1217
1757493900000|2025-09-10 08:45:00|1782|1781|1782|1781.5|1783.5|1783|1781.5|1781|4397
1757494200000|2025-09-10 08:50:00|1781.5|1781|1780.5|1780|1782|1781|1780.5|1780|2622
1757494500000|2025-09-10 08:55:00|1780|1779.5|1780|1779.5|1781|1780|1779.5|1779|3085
1757494800000|2025-09-10 09:00:00|1779.5|1779|1779.5|1779|1780.5|1780|1779.5|1778.5|1883
1757495100000|2025-09-10 09:05:00|1779|1778.5|1781.5|1780.5|1781.5|1780.5|1779|1778.5|1956
1757495400000|2025-09-10 09:10:00|1782|1781|1781.5|1781|1782.5|1781.5|1781|1780.5|1768
1757495700000|2025-09-10 09:15:00|1781|1780.5|1780.5|1780|1781.5|1780.5|1780.5|1780|1550
1757496000000|2025-09-10 09:20:00|1780|1779.5|1781|1780.5|1781|1780.5|1780|1779.5|505
1757496300000|2025-09-10 09:25:00|1781.5|1781|1781.5|1781|1782.5|1781.5|1781|1781|4667
1757496600000|2025-09-10 09:30:00|1782|1781.5|1780.5|1780|1782|1781.5|1780.5|1780|2958
1757496900000|2025-09-10 09:35:00|1781|1780.5|1782.5|1782|1782.5|1782|1781|1780.5|693
1757497200000|2025-09-10 09:40:00|1783|1782.5|1782.5|1782|1783|1782.5|1782.5|1782|981
1757497500000|2025-09-10 09:45:00|1783|1782.5|1783|1782.5|1783|1782.5|1783|1782.5|1205
1757497800000|2025-09-10 09:50:00|1783.5|1783|1783|1782.5|1784|1783.5|1783|1782|3052
1757498100000|2025-09-10 09:55:00|1783.5|1783|1788|1787.5|1788.5|1787.5|1783.5|1783|1458
1757498400000|2025-09-10 10:00:00|1788.5|1788|1786.5|1786|1788.5|1788|1786.5|1786|1890
1757498700000|2025-09-10 10:05:00|1787|1786.5|1786.5|1786|1787|1786.5|1786.5|1786|1434
1757499000000|2025-09-10 10:10:00|1786|1785.5|1786|1785.5|1786.5|1786|1786|1785.5|712
1757499300000|2025-09-10 10:15:00|1785.5|1785|1786|1785.5|1786|1785.5|1785.5|1785|3557
1757499600000|2025-09-10 10:20:00|1785.5|1785|1785.5|1784.5|1785.5|1785|1785|1784.5|1293
1757499900000|2025-09-10 10:25:00|1786|1785|1787|1786|1787|1786.5|1786|1784.5|2354
1757500200000|2025-09-10 10:30:00|1786.5|1785.5|1787|1786.5|1787|1786.5|1786|1785.5|1416
1757500500000|2025-09-10 10:35:00|1786.5|1786|1785.5|1785|1786.5|1786|1785.5|1785|804
1757500800000|2025-09-10 10:40:00|1786|1785.5|1786|1785.5|1786.5|1786|1786|1785.5|1282
1757501100000|2025-09-10 10:45:00|1786.5|1785|1785.5|1785|1786.5|1786|1785.5|1785|2295
1757501400000|2025-09-10 10:50:00|1786|1785.5|1786.5|1786|1786.5|1786|1786|1785.5|852
1757501700000|2025-09-10 10:55:00|1786|1785.5|1787.5|1787|1788|1787.5|1786|1785.5|1588
1757502000000|2025-09-10 11:00:00|1788|1787.5|1789|1788|1789|1788.5|1787.5|1787|2632
1757502300000|2025-09-10 11:05:00|1788.5|1788.5|1790|1789.5|1790|1789.5|1788.5|1788.5|1923
1757502600000|2025-09-10 11:10:00|1791|1790|1791.5|1791|1791.5|1791|1791|1790|879
1757502900000|2025-09-10 11:15:00|1792|1790.5|1792|1791.5|1792.5|1792|1792|1790.5|1796
1757503200000|2025-09-10 11:20:00|1792.5|1791|1793.5|1793|1793.5|1793|1792.5|1791|2082
1757503500000|2025-09-10 11:25:00|1793|1792.5|1794|1793|1794|1793.5|1792|1791.5|936
1757503800000|2025-09-10 11:30:00|1794.5|1793.5|1792.5|1792|1795|1794|1792|1791.5|1316
1757504100000|2025-09-10 11:35:00|1793|1792.5|1793|1792.5|1793.5|1793|1793|1792.5|1076
1757504400000|2025-09-10 11:40:00|1792.5|1792|1792.5|1792|1792.5|1792|1792|1791.5|994
1757504700000|2025-09-10 11:45:00|1793|1792.5|1792.5|1792|1793.5|1793|1792.5|1792|1265
1757505000000|2025-09-10 11:50:00|1793|1792.5|1793.5|1793|1793.5|1793|1793|1792.5|796
1757505300000|2025-09-10 11:55:00|1794|1792.5|1792.5|1792|1794|1793.5|1792.5|1792|1843
1757505600000|2025-09-10 12:00:00|1793|1792.5|1794|1793.5|1794.5|1793.5|1792.5|1792|3611
1757505900000|2025-09-10 12:05:00|1794.5|1794|1794|1793.5|1795|1794.5|1794|1793.5|3220
1757506200000|2025-09-10 12:10:00|1794.5|1794|1794.5|1794|1794.5|1794|1793.5|1793|1435
1757506500000|2025-09-10 12:15:00|1795.5|1795|1795|1794.5|1796.5|1795.5|1794|1793.5|6113
1757506800000|2025-09-10 12:20:00|1795.5|1795|1795|1794.5|1796|1795.5|1795|1794.5|1970
1757507100000|2025-09-10 12:25:00|1795.5|1795|1794.5|1793.5|1796|1795|1794|1793.5|885
1757507400000|2025-09-10 12:30:00|1794|1794|1794.5|1794|1795.5|1794.5|1793|1792.5|7613
1757507700000|2025-09-10 12:35:00|1795|1794.5|1796|1795.5|1796|1795.5|1793|1792.5|2462
1757508000000|2025-09-10 12:40:00|1796.5|1796|1797|1796.5|1797.5|1797|1795.5|1795|4915
1757508300000|2025-09-10 12:45:00|1797.5|1796|1797|1796.5|1797.5|1797|1797|1796|3886
1757508600000|2025-09-10 12:50:00|1796.5|1796|1795|1794.5|1797|1796|1795|1794.5|607
1757508900000|2025-09-10 12:55:00|1794.5|1794|1794|1793.5|1794.5|1794|1794|1793.5|3046
1757509200000|2025-09-10 13:00:00|1793.5|1793|1793.5|1793|1793.5|1793|1792.5|1792|1448
1757509500000|2025-09-10 13:05:00|1793|1792.5|1792.5|1792|1793.5|1793|1792.5|1792|2279
1757509800000|2025-09-10 13:10:00|1793|1791.5|1792|1791.5|1793|1792|1791.5|1790.5|3623
1757510100000|2025-09-10 13:15:00|1792.5|1791|1791.5|1791|1793|1792.5|1791.5|1791|3111
1757510400000|2025-09-10 13:20:00|1791|1790.5|1791.5|1791|1791.5|1791|1791|1790.5|1529
1757510700000|2025-09-10 13:25:00|1791|1790.5|1792|1791.5|1792|1791.5|1791|1790.5|321
1757511000000|2025-09-10 13:30:00|1791.5|1791|1790.5|1790|1792|1791.5|1790.5|1790|4377
1757511300000|2025-09-10 13:35:00|1790|1789.5|1791|1790|1791.5|1791|1789|1788.5|4189
1757511600000|2025-09-10 13:40:00|1790.5|1789.5|1789|1788.5|1790.5|1790|1789|1788.5|2973
1757511900000|2025-09-10 13:45:00|1789.5|1789|1788|1787.5|1790|1789.5|1788|1787.5|835
1757512200000|2025-09-10 13:50:00|1787.5|1787|1787.5|1787|1787.5|1787|1787|1786.5|721
1757512500000|2025-09-10 13:55:00|1788|1787.5|1787.5|1787|1788.5|1788|1787.5|1787|2381
1757512800000|2025-09-10 14:00:00|1788|1787.5|1790|1789.5|1790|1789.5|1787.5|1787|1215
1757513100000|2025-09-10 14:05:00|1790.5|1790|1791|1790.5|1792|1791.5|1790.5|1790|4046
1757513400000|2025-09-10 14:10:00|1791.5|1791|1791|1790.5|1791.5|1791|1790|1789.5|5107
1757513700000|2025-09-10 14:15:00|1790.5|1790|1790.5|1790|1791|1790.5|1789.5|1788.5|4180
1757514000000|2025-09-10 14:20:00|1790|1789.5|1792|1791.5|1792|1791.5|1790|1789.5|407
1757514300000|2025-09-10 14:25:00|1791.5|1791|1792.5|1792|1792.5|1792|1791.5|1791|3237
1757514600000|2025-09-10 14:30:00|1792|1791.5|1790.5|1790|1792.5|1792|1790.5|1790|480
1757514900000|2025-09-10 14:35:00|1791|1790.5|1792.5|1792|1792.5|1792|1790.5|1790|1648
1757515200000|2025-09-10 14:40:00|1792|1791.5|1792|1791.5|1792|1792|1792|1791.5|1115
1757515500000|2025-09-10 14:45:00|1792.5|1792|1794|1793|1794|1793.5|1792.5|1792|4103
1757515800000|2025-09-10 14:50:00|1793.5|1792.5|1791.5|1791|1794|1792.5|1791.5|1791|1326
1757516100000|2025-09-10 14:55:00|1791|1790.5|1790.5|1790|1791|1790.5|1789.5|1789|3970
1757516400000|2025-09-10 15:00:00|1790|1789.5|1789.5|1789|1790.5|1789.5|1789.5|1788.5|2216
1757516700000|2025-09-10 15:05:00|1790|1789.5|1791|1790.5|1791.5|1791|1790|1789.5|5056
1757517000000|2025-09-10 15:10:00|1790.5|1790|1790|1789.5|1791|1790|1790|1789|7250
1757517300000|2025-09-10 15:15:00|1789.5|1789|1788|1787.5|1789.5|1789.5|1788|1787.5|2210
1757517600000|2025-09-10 15:20:00|1788.5|1788|1789|1788.5|1789|1788.5|1788|1787.5|2869
1757517900000|2025-09-10 15:25:00|1789.5|1788|1790|1789|1790|1789.5|1789|1788|9398
1757574000000|2025-09-11 07:00:00|1795.5|1794.5|1795.5|1794.5|1797.5|1796.5|1794.5|1793.5|2532
1757574300000|2025-09-11 07:05:00|1795|1794|1794.5|1794|1798.5|1798|1794.5|1793.5|2326
1757574600000|2025-09-11 07:10:00|1794|1793.5|1795.5|1794.5|1796|1795.5|1794|1793.5|2077
1757574900000|2025-09-11 07:15:00|1795|1795|1795.5|1795|1796|1795.5|1794|1793.5|1000
1757575200000|2025-09-11 07:20:00|1796|1794.5|1797|1796|1797|1796.5|1795|1794.5|1106
1757575500000|2025-09-11 07:25:00|1796.5|1796.5|1795|1794|1797|1796.5|1794.5|1793.5|1514
1757575800000|2025-09-11 07:30:00|1795.5|1794.5|1796|1795.5|1796|1795.5|1794.5|1793.5|2230
1757576100000|2025-09-11 07:35:00|1796.5|1796|1799|1798|1799|1798.5|1796.5|1795.5|2850
1757576400000|2025-09-11 07:40:00|1798.5|1798.5|1801.5|1801|1802|1801|1798.5|1798.5|3667
1757576700000|2025-09-11 07:45:00|1802.5|1802|1806|1805|1806|1805|1802.5|1801.5|3481
1757577000000|2025-09-11 07:50:00|1805.5|1804.5|1809|1808|1809|1808.5|1805|1804.5|2770
1757577300000|2025-09-11 07:55:00|1808.5|1808.5|1809.5|1809|1809.5|1809|1808|1807.5|1792
1757577600000|2025-09-11 08:00:00|1810|1809.5|1809|1808.5|1810.5|1810|1808.5|1808|4064
1757577900000|2025-09-11 08:05:00|1809.5|1809|1810|1809.5|1810.5|1810|1808|1807|2583
1757578200000|2025-09-11 08:10:00|1809.5|1809|1811.5|1811|1811.5|1811|1809.5|1809|213
1757578500000|2025-09-11 08:15:00|1812|1811.5|1813|1812.5|1813|1812.5|1812|1811.5|1866
1757578800000|2025-09-11 08:20:00|1814|1813.5|1813|1812|1814|1813.5|1813|1812|4051
1757579100000|2025-09-11 08:25:00|1812.5|1811.5|1813|1812.5|1813.5|1813|1812|1811.5|5526
1757579400000|2025-09-11 08:30:00|1812.5|1812|1812.5|1811.5|1812.5|1812|1812|1811|5452
1757579700000|2025-09-11 08:35:00|1813.5|1813|1812|1811.5|1814.5|1814|1812|1811|2743
1757580000000|2025-09-11 08:40:00|1811.5|1811|1810.5|1809.5|1811.5|1811|1810|1809.5|3989
1757580300000|2025-09-11 08:45:00|1810|1810|1808.5|1808|1810.5|1810|1808.5|1808|2219
1757580600000|2025-09-11 08:50:00|1808|1807|1808|1807|1808|1807.5|1806.5|1806|5826
1757580900000|2025-09-11 08:55:00|1807.5|1807.5|1807|1806.5|1807.5|1807.5|1806.5|1806|1018
1757581200000|2025-09-11 09:00:00|1807.5|1806|1807|1806.5|1808.5|1808|1807|1806|4211
1757581500000|2025-09-11 09:05:00|1807.5|1807|1807.5|1807|1807.5|1807|1807|1806.5|944
1757581800000|2025-09-11 09:10:00|1808|1806.5|1805|1804|1808|1806.5|1805|1804|5984
1757582100000|2025-09-11 09:15:00|1804.5|1804.5|1806|1805.5|1806|1805.5|1804.5|1804.5|1749
1757582400000|2025-09-11 09:20:00|1805.5|1805|1805.5|1805|1805.5|1805|1804.5|1804|2603
1757582700000|2025-09-11 09:25:00|1805|1804.5|1805.5|1805|1805.5|1805|1805|1804|1276
1757583000000|2025-09-11 09:30:00|1805|1804.5|1804|1803.5|1805|1804.5|1804|1803.5|5806
1757583300000|2025-09-11 09:35:00|1804.5|1804|1804|1803.5|1804.5|1804|1804|1803.5|1904
1757583600000|2025-09-11 09:40:00|1804.5|1804|1804|1803.5|1804.5|1804|1804|1803.5|952
1757583900000|2025-09-11 09:45:00|1803.5|1803|1803.5|1802.5|1804|1803.5|1803|1802.5|1389
1757584200000|2025-09-11 09:50:00|1803|1802|1803.5|1803|1803.5|1803|1802.5|1802|1886
1757584500000|2025-09-11 09:55:00|1803|1802.5|1804|1803.5|1804.5|1804|1803|1802.5|1714
1757584800000|2025-09-11 10:00:00|1804.5|1804|1804.5|1804|1804.5|1804|1804|1804|137
1757585100000|2025-09-11 10:05:00|1804|1803.5|1804|1803.5|1804|1803.5|1803|1802|13343
1757585400000|2025-09-11 10:10:00|1804.5|1804|1805.5|1805|1805.5|1805|1804.5|1804|815
1757585700000|2025-09-11 10:15:00|1806|1805.5|1807|1806.5|1807|1806.5|1806|1805|1703
1757586000000|2025-09-11 10:20:00|1807.5|1806|1808|1807.5|1808|1807.5|1807.5|1806|411
1757586300000|2025-09-11 10:25:00|1808.5|1808|1808.5|1808|1809|1808.5|1808.5|1808|2132
1757586600000|2025-09-11 10:30:00|1808|1807|1805.5|1805|1808|1807.5|1805.5|1805|1368
1757586900000|2025-09-11 10:35:00|1806|1805.5|1805.5|1805|1806|1805.5|1805.5|1805|2180
1757587200000|2025-09-11 10:40:00|1806|1805.5|1806.5|1806|1806.5|1806|1805.5|1805|1457
1757587500000|2025-09-11 10:45:00|1807|1806.5|1807|1806.5|1807|1806.5|1807|1806.5|1524
1757587800000|2025-09-11 10:50:00|1807.5|1807|1807.5|1807|1807.5|1807|1807|1806.5|1355
1757588100000|2025-09-11 10:55:00|1808|1807.5|1808|1807.5|1808|1807.5|1808|1807.5|804
1757588400000|2025-09-11 11:00:00|1807.5|1807|1807.5|1807|1807.5|1807|1806.5|1806|7165
1757588700000|2025-09-11 11:05:00|1807|1806.5|1807.5|1807|1808|1807|1807|1806|874
1757589000000|2025-09-11 11:10:00|1807|1806.5|1806|1805.5|1807|1806.5|1806|1805.5|1802
1757589300000|2025-09-11 11:15:00|1805.5|1805|1804.5|1804|1805.5|1805|1804.5|1804|2330
1757589600000|2025-09-11 11:20:00|1805|1804.5|1806|1805.5|1806|1805.5|1805|1804.5|21
1757589900000|2025-09-11 11:25:00|1806.5|1806|1807|1806.5|1807|1806.5|1806.5|1806|2452
1757590200000|2025-09-11 11:30:00|1806.5|1806|1806.5|1806|1807|1806.5|1806.5|1806|3140
1757590500000|2025-09-11 11:35:00|1806|1805.5|1807|1806.5|1807|1806.5|1806|1805.5|1594
1757590800000|2025-09-11 11:40:00|1806.5|1806|1807|1806.5|1807|1806.5|1806.5|1806|2175
1757591100000|2025-09-11 11:45:00|1808|1807.5|1809|1808.5|1809|1808.5|1808|1807.5|1868
1757591400000|2025-09-11 11:50:00|1808.5|1808|1810|1809.5|1810|1809.5|1808.5|1808|2612
1757591700000|2025-09-11 11:55:00|1810.5|1810|1810.5|1810|1810.5|1810|1809.5|1809|2358
1757592000000|2025-09-11 12:00:00|1811|1810.5|1811|1810.5|1811|1810.5|1810|1809.5|984
1757592300000|2025-09-11 12:05:00|1810.5|1810|1811|1810.5|1811|1810.5|1810.5|1810|1535
1757592600000|2025-09-11 12:10:00|1810.5|1810|1810.5|1810|1810.5|1810|1810.5|1810|1349
1757592900000|2025-09-11 12:15:00|1811|1810.5|1812.5|1812|1812.5|1812|1811|1810|1364
1757593200000|2025-09-11 12:20:00|1813|1812.5|1814|1813.5|1814|1813.5|1812|1811.5|2881
1757593500000|2025-09-11 12:25:00|1815|1814.5|1814.5|1814|1815|1814.5|1814.5|1813.5|3027
1757593800000|2025-09-11 12:30:00|1814|1813.5|1814.5|1814|1815|1814.5|1813|1812|25935
1757594100000|2025-09-11 12:35:00|1814|1813.5|1816.5|1816|1816.5|1816|1814|1813.5|11426
1757594400000|2025-09-11 12:40:00|1817|1816.5|1818|1817.5|1818.5|1818|1816.5|1816|3298
1757594700000|2025-09-11 12:45:00|1818.5|1818|1819|1818.5|1819.5|1819|1818|1817.5|7517
1757595000000|2025-09-11 12:50:00|1818.5|1818|1818.5|1818|1818.5|1818|1818.5|1818|385
1757595300000|2025-09-11 12:55:00|1819|1818.5|1818|1817.5|1819|1818.5|1817|1816.5|11205
1757595600000|2025-09-11 13:00:00|1817.5|1817|1818.5|1818|1818.5|1818|1817.5|1816.5|4753
1757595900000|2025-09-11 13:05:00|1818|1817.5|1812|1811|1818.5|1818|1812|1811|8744
1757596200000|2025-09-11 13:10:00|1812.5|1811.5|1811.5|1810.5|1813|1812.5|1811|1810.5|8593
1757596500000|2025-09-11 13:15:00|1812|1811|1812.5|1811.5|1812.5|1811.5|1811.5|1810.5|631
1757596800000|2025-09-11 13:20:00|1812|1812|1811.5|1811|1812|1812|1810.5|1810|2200
1757597100000|2025-09-11 13:25:00|1812|1811.5|1809.5|1809|1812|1811.5|1809.5|1808.5|3491
1757597400000|2025-09-11 13:30:00|1810|1809.5|1808|1807.5|1810|1809.5|1807.5|1807|5688
1757597700000|2025-09-11 13:35:00|1808.5|1807|1809.5|1809|1810|1809|1808|1807|679
1757598000000|2025-09-11 13:40:00|1810|1808.5|1810.5|1810|1811.5|1811|1808|1807.5|12599
1757598300000|2025-09-11 13:45:00|1811|1810.5|1807.5|1807|1811|1810.5|1807|1806.5|8151
1757598600000|2025-09-11 13:50:00|1807|1806.5|1807.5|1807|1807.5|1807|1805.5|1805|2363
1757598900000|2025-09-11 13:55:00|1808|1807.5|1808.5|1808|1809.5|1809|1807.5|1806.5|5193
1757599200000|2025-09-11 14:00:00|1809|1807.5|1805.5|1805|1809|1808|1805.5|1805|7933
1757599500000|2025-09-11 14:05:00|1806|1805.5|1808.5|1808|1808.5|1808|1806|1805.5|4683
1757599800000|2025-09-11 14:10:00|1809|1808.5|1808.5|1808|1809.5|1809|1808.5|1808|2379
1757600100000|2025-09-11 14:15:00|1808|1807.5|1808.5|1807.5|1808.5|1808|1807|1806|2834
1757600400000|2025-09-11 14:20:00|1809|1808|1810|1809.5|1810|1809.5|1808.5|1808|5308
1757600700000|2025-09-11 14:25:00|1810.5|1810|1810.5|1810|1810.5|1810|1810|1809.5|4572
1757601000000|2025-09-11 14:30:00|1810|1809.5|1806|1805.5|1810|1809.5|1805|1804.5|7568
1757601300000|2025-09-11 14:35:00|1805.5|1805|1807|1806.5|1807|1806.5|1805.5|1805|2867
1757601600000|2025-09-11 14:40:00|1806.5|1806|1806.5|1806|1806.5|1806|1805.5|1805|5693
1757601900000|2025-09-11 14:45:00|1807|1805.5|1805.5|1805|1807|1805.5|1805|1804.5|2043
1757602200000|2025-09-11 14:50:00|1805|1804.5|1804.5|1804|1805|1805|1804.5|1804|3065
1757602500000|2025-09-11 14:55:00|1805|1804.5|1805|1804.5|1805|1804.5|1804|1803.5|3640
1757602800000|2025-09-11 15:00:00|1804.5|1804|1803.5|1803|1804.5|1804|1803.5|1803|5487
1757603100000|2025-09-11 15:05:00|1804|1802.5|1805|1804.5|1805|1804.5|1803|1802.5|10742
1757603400000|2025-09-11 15:10:00|1805.5|1805|1806|1805.5|1806|1805.5|1805|1804.5|6177
1757603700000|2025-09-11 15:15:00|1806.5|1806|1807|1806.5|1807.5|1807|1806.5|1806|3605
1757604000000|2025-09-11 15:20:00|1807.5|1807|1808|1807.5|1808|1807.5|1807.5|1807|5300
1757604300000|2025-09-11 15:25:00|1807.5|1807|1806.5|1806|1807.5|1807|1806.5|1806|8153
1757660400000|2025-09-12 07:00:00|1814.5|1813.5|1812.5|1811.5|1814.5|1813.5|1810.5|1809|2772
1757660700000|2025-09-12 07:05:00|1813.5|1812|1816|1815|1816.5|1816|1813|1811.5|1187
1757661000000|2025-09-12 07:10:00|1815.5|1815.5|1822.5|1822|1824|1823.5|1815.5|1815.5|3062
1757661300000|2025-09-12 07:15:00|1822|1821.5|1819|1818.5|1822.5|1821.5|1817.5|1816.5|5431
1757661600000|2025-09-12 07:20:00|1820|1819|1819.5|1819|1820.5|1819.5|1819.5|1819|1493
1757661900000|2025-09-12 07:25:00|1820|1819.5|1817.5|1816.5|1820|1819.5|1817.5|1816.5|3677
1757662200000|2025-09-12 07:30:00|1818|1817.5|1815|1814.5|1819|1818|1815|1814|4598
1757662500000|2025-09-12 07:35:00|1815.5|1815|1818.5|1818|1819|1818|1815.5|1815|1008
1757662800000|2025-09-12 07:40:00|1819|1818.5|1817.5|1817|1820.5|1820|1817.5|1816.5|1852
1757663100000|2025-09-12 07:45:00|1818|1817.5|1816|1815.5|1818.5|1818|1815.5|1814.5|1355
1757663400000|2025-09-12 07:50:00|1815.5|1815|1816.5|1816|1816.5|1816|1815|1814.5|1578
1757663700000|2025-09-12 07:55:00|1816|1815.5|1813|1812.5|1816.5|1815.5|1813|1812.5|1304
1757664000000|2025-09-12 08:00:00|1813.5|1813|1811|1810.5|1814.5|1813.5|1809.5|1809|3060
1757664300000|2025-09-12 08:05:00|1810.5|1810|1807|1806.5|1810.5|1810|1807|1806.5|1526
1757664600000|2025-09-12 08:10:00|1807.5|1807|1806.5|1806|1808.5|1808|1806.5|1806|2347
1757664900000|2025-09-12 08:15:00|1807|1806.5|1808.5|1807.5|1808.5|1807.5|1805.5|1805|5628
1757665200000|2025-09-12 08:20:00|1809|1808|1809.5|1808.5|1810.5|1810|1809|1808|3537
1757665500000|2025-09-12 08:25:00|1810|1809|1811|1810.5|1811.5|1811|1809.5|1809|2152
1757665800000|2025-09-12 08:30:00|1811.5|1811|1811|1810.5|1811.5|1811|1810.5|1810|2030
1757666100000|2025-09-12 08:35:00|1810.5|1810|1812|1811.5|1812.5|1811.5|1810|1809.5|2375
1757666400000|2025-09-12 08:40:00|1811.5|1811|1811.5|1811|1812|1811.5|1810.5|1810|2695
1757666700000|2025-09-12 08:45:00|1812|1810.5|1810.5|1810|1812|1810.5|1810|1809.5|2200
1757667000000|2025-09-12 08:50:00|1810|1809.5|1810.5|1810|1811.5|1811|1810|1809.5|1854
1757667300000|2025-09-12 08:55:00|1810|1809.5|1811.5|1811|1811.5|1811|1809.5|1809|1084
1757667600000|2025-09-12 09:00:00|1811|1810.5|1811.5|1811|1812|1811.5|1811|1810|4314
1757667900000|2025-09-12 09:05:00|1811|1810.5|1810|1809.5|1811|1810.5|1810|1809.5|2858
1757668200000|2025-09-12 09:10:00|1810.5|1810|1809|1808|1810.5|1810|1809|1808|1890
1757668500000|2025-09-12 09:15:00|1808.5|1807.5|1807.5|1807|1808.5|1807.5|1807.5|1807|1054
1757668800000|2025-09-12 09:20:00|1807|1806.5|1808|1807.5|1808|1807.5|1806.5|1806|3382
1757669100000|2025-09-12 09:25:00|1808.5|1808|1808.5|1808|1809|1808.5|1808.5|1808|823
1757669400000|2025-09-12 09:30:00|1808|1807.5|1807.5|1807|1808.5|1808|1807.5|1807|1430
1757669700000|2025-09-12 09:35:00|1808.5|1807.5|1808|1807.5|1809|1808|1808|1807.5|2232
1757670000000|2025-09-12 09:40:00|1808.5|1808|1807.5|1806.5|1808.5|1808|1807|1806.5|2332
1757670300000|2025-09-12 09:45:00|1807|1807|1807|1806.5|1808|1807|1806|1805.5|1689
1757670600000|2025-09-12 09:50:00|1806.5|1806|1806.5|1806|1807|1806.5|1806.5|1805.5|1494
1757670900000|2025-09-12 09:55:00|1806|1805.5|1806.5|1806|1806.5|1806|1805.5|1805|2194
1757671200000|2025-09-12 10:00:00|1807|1806.5|1805.5|1805|1807.5|1807|1805.5|1805|3332
1757671500000|2025-09-12 10:05:00|1805|1804.5|1805|1804.5|1805|1804.5|1805|1804.5|2130
1757671800000|2025-09-12 10:10:00|1805.5|1805|1804.5|1803.5|1805.5|1805|1804.5|1803.5|1359
1757672100000|2025-09-12 10:15:00|1804|1804|1805.5|1804.5|1805.5|1805|1804|1803.5|2842
1757672400000|2025-09-12 10:20:00|1806|1805|1806.5|1806|1806.5|1806|1806|1805|1304
1757672700000|2025-09-12 10:25:00|1806|1805.5|1805.5|1804.5|1806|1805.5|1805|1804.5|636
1757673000000|2025-09-12 10:30:00|1805|1805|1805.5|1805|1805.5|1805|1804.5|1803.5|2759
1757673300000|2025-09-12 10:35:00|1805|1804.5|1806.5|1806|1806.5|1806|1805|1804|1997
1757673600000|2025-09-12 10:40:00|1807|1805.5|1809.5|1808.5|1809.5|1809|1807|1805.5|4909
1757673900000|2025-09-12 10:45:00|1809|1809|1810|1809.5|1810.5|1809.5|1808.5|1807.5|7190
1757674200000|2025-09-12 10:50:00|1810.5|1810|1811.5|1810.5|1811.5|1811|1810.5|1809.5|8487
1757674500000|2025-09-12 10:55:00|1812.5|1811|1814|1813|1814.5|1814|1812.5|1811|6736
1757674800000|2025-09-12 11:00:00|1813.5|1813.5|1814.5|1814|1815|1814.5|1813|1812.5|3158
1757675100000|2025-09-12 11:05:00|1815|1814.5|1812|1811.5|1815|1814.5|1812|1811.5|2654
1757675400000|2025-09-12 11:10:00|1812.5|1812|1812|1811.5|1813|1812.5|1812|1811.5|3556
1757675700000|2025-09-12 11:15:00|1811.5|1811|1811|1810.5|1811.5|1811|1811|1810.5|2282
1757676000000|2025-09-12 11:20:00|1810.5|1810|1810.5|1810|1810.5|1810|1810.5|1810|1
1757676300000|2025-09-12 11:25:00|1811|1810.5|1810|1809.5|1811|1810.5|1810|1809.5|1912
1757676600000|2025-09-12 11:30:00|1809.5|1809|1810|1809|1810|1809|1808|1807|2058
1757676900000|2025-09-12 11:35:00|1809.5|1809.5|1809.5|1809|1810|1809.5|1809|1808.5|2188
1757677200000|2025-09-12 11:40:00|1810|1809.5|1810|1809.5|1810|1809.5|1809.5|1809|2748
1757677500000|2025-09-12 11:45:00|1809.5|1809|1809.5|1809|1809.5|1809.5|1809.5|1809|2375
1757677800000|2025-09-12 11:50:00|1809|1808.5|1810|1809.5|1810|1809.5|1809|1808|1693
1757678100000|2025-09-12 11:55:00|1809.5|1809|1810|1809.5|1810|1809.5|1809.5|1809|813
1757678400000|2025-09-12 12:00:00|1809.5|1809|1809.5|1809|1810|1809.5|1809|1808.5|2485
1757678700000|2025-09-12 12:05:00|1810|1808.5|1810|1809.5|1810.5|1810|1809.5|1808.5|1872
1757679000000|2025-09-12 12:10:00|1810.5|1809|1811|1810.5|1811|1810.5|1810.5|1809|396
1757679300000|2025-09-12 12:15:00|1811.5|1811|1811|1810.5|1812|1811.5|1811|1810.5|2970
1757679600000|2025-09-12 12:20:00|1811.5|1811|1811.5|1811|1811.5|1811|1811.5|1811|80
1757679900000|2025-09-12 12:25:00|1811|1810.5|1811|1810|1811|1810.5|1811|1810|587
1757680200000|2025-09-12 12:30:00|1810.5|1810.5|1809|1808.5|1810.5|1810.5|1809|1808.5|1703
1757680500000|2025-09-12 12:35:00|1809.5|1809|1809|1808.5|1809.5|1809|1808|1807.5|2668
1757680800000|2025-09-12 12:40:00|1809.5|1809|1811.5|1811|1811.5|1811|1809.5|1809|614
1757681100000|2025-09-12 12:45:00|1811|1810.5|1811|1810.5|1811|1810.5|1810.5|1810|526
1757681400000|2025-09-12 12:50:00|1811.5|1811|1811.5|1811|1811.5|1811|1811|1810.5|1087
1757681700000|2025-09-12 12:55:00|1812|1811.5|1813.5|1813|1813.5|1813|1812|1811.5|3001
1757682000000|2025-09-12 13:00:00|1813|1812.5|1811|1810|1813|1812.5|1809.5|1809|4727
1757682300000|2025-09-12 13:05:00|1810.5|1810.5|1811.5|1810.5|1811.5|1811|1810|1809.5|1805
1757682600000|2025-09-12 13:10:00|1811|1811|1811.5|1810.5|1811.5|1811|1811|1810.5|129
1757682900000|2025-09-12 13:15:00|1811|1810|1813|1812.5|1813|1812.5|1810|1809.5|4293
1757683200000|2025-09-12 13:20:00|1813.5|1813|1813.5|1813|1814|1813.5|1813.5|1813|1371
1757683500000|2025-09-12 13:25:00|1813|1812.5|1814.5|1813.5|1814.5|1814|1813|1812.5|2429
1757683800000|2025-09-12 13:30:00|1814|1814|1817|1816|1817|1816.5|1813|1812.5|6683
1757684100000|2025-09-12 13:35:00|1817.5|1816.5|1819|1818.5|1819|1818.5|1817.5|1816.5|2177
1757684400000|2025-09-12 13:40:00|1818.5|1818|1819.5|1819|1820.5|1820|1818.5|1818|7896
1757684700000|2025-09-12 13:45:00|1820|1819.5|1816|1815|1820|1819.5|1815.5|1814.5|3355
1757685000000|2025-09-12 13:50:00|1815.5|1815.5|1815.5|1814.5|1816|1815.5|1815|1814.5|1905
1757685300000|2025-09-12 13:55:00|1815|1815|1815|1814.5|1815|1815|1815|1814.5|862
1757685600000|2025-09-12 14:00:00|1815.5|1815|1815.5|1815|1816|1815.5|1814|1813.5|1992
1757685900000|2025-09-12 14:05:00|1815|1814.5|1816|1815.5|1816|1815.5|1815|1814.5|1568
1757686200000|2025-09-12 14:10:00|1816.5|1816|1817|1816.5|1817|1816.5|1816.5|1815.5|2255
1757686500000|2025-09-12 14:15:00|1816.5|1816|1817|1816.5|1818|1817.5|1816.5|1816|1664
1757686800000|2025-09-12 14:20:00|1816|1815.5|1815.5|1815|1816.5|1816|1815.5|1814.5|1695
1757687100000|2025-09-12 14:25:00|1816|1815.5|1817|1816.5|1817|1816.5|1816|1815.5|4369
1757687400000|2025-09-12 14:30:00|1817.5|1817|1818|1817|1818.5|1818|1817.5|1817|4976
1757687700000|2025-09-12 14:35:00|1817.5|1817.5|1818|1817.5|1818|1817.5|1817.5|1817|1739
1757688000000|2025-09-12 14:40:00|1818.5|1818|1819.5|1819|1819.5|1819|1818.5|1818|2064
1757688300000|2025-09-12 14:45:00|1819|1818.5|1819.5|1819|1820|1819.5|1819|1818.5|1063
1757688600000|2025-09-12 14:50:00|||||||||317
1757688900000|2025-09-12 14:55:00|1819|1818.5|1820.5|1820|1820.5|1820|1818|1817.5|2960
1757689200000|2025-09-12 15:00:00|1821|1820.5|1819.5|1819|1821|1820.5|1819.5|1819|3525
1757689500000|2025-09-12 15:05:00|1819|1818.5|1819|1818.5|1819|1819|1819|1818.5|1805
1757689800000|2025-09-12 15:10:00|1818.5|1818|1818.5|1818|1819|1818.5|1817.5|1817|4486
1757690100000|2025-09-12 15:15:00|1819|1818.5|1818.5|1818|1819.5|1819|1818.5|1818|2651
1757690400000|2025-09-12 15:20:00|1818|1817.5|1818.5|1818|1819|1818.5|1818|1817.5|3858
1757690700000|2025-09-12 15:25:00|1819|1818.5|1818|1817.5|1819|1818.5|1817.5|1817|4864
1757919600000|2025-09-15 07:00:00|1828|1826.5|1820|1819.5|1828|1827|1817.5|1816|3875
1757919900000|2025-09-15 07:05:00|1819.5|1818.5|1821|1820|1823|1822.5|1819.5|1818.5|4208
1757920200000|2025-09-15 07:10:00|1821.5|1820.5|1822.5|1822|1823|1822|1821.5|1820|1131
1757920500000|2025-09-15 07:15:00|1823|1821|1820.5|1820|1824|1823.5|1820|1819|1945
1757920800000|2025-09-15 07:20:00|1821.5|1821|1826|1825|1826.5|1826|1821.5|1821|3267
1757921100000|2025-09-15 07:25:00|1826.5|1825.5|1826|1825|1827|1826|1825.5|1825|1196
1757921400000|2025-09-15 07:30:00|1827.5|1826.5|1828.5|1828|1829.5|1829|1827.5|1826.5|2407
1757921700000|2025-09-15 07:35:00|1829|1828.5|1829|1828|1829.5|1828.5|1827|1826|3800
1757922000000|2025-09-15 07:40:00|1828.5|1827.5|1828|1827|1828.5|1827.5|1827.5|1826.5|3608
1757922300000|2025-09-15 07:45:00|1827|1826.5|1829.5|1828.5|1829.5|1828.5|1826.5|1826|3508
1757922600000|2025-09-15 07:50:00|1829|1829|1833|1832.5|1833|1832.5|1829|1828.5|4394
1757922900000|2025-09-15 07:55:00|1833.5|1833|1835|1834|1835.5|1834.5|1832.5|1832|4091
1757923200000|2025-09-15 08:00:00|1834.5|1834.5|1831|1830.5|1835|1834.5|1831|1830.5|7273
1757923500000|2025-09-15 08:05:00|1831.5|1831|1830.5|1830|1831.5|1831|1829.5|1829|4327
1757923800000|2025-09-15 08:10:00|1830|1829.5|1832|1831|1832|1831|1829.5|1829|1694
1757924100000|2025-09-15 08:15:00|1831.5|1830.5|1833|1832.5|1833|1832.5|1831|1830.5|3188
1757924400000|2025-09-15 08:20:00|1832.5|1832|1834.5|1833.5|1834.5|1833.5|1832.5|1832|2658
1757924700000|2025-09-15 08:25:00|1834|1834|1833|1832.5|1834.5|1834|1832.5|1832|2690
1757925000000|2025-09-15 08:30:00|1832.5|1832|1833|1832|1833|1832.5|1831.5|1831|3530
1757925300000|2025-09-15 08:35:00|1833.5|1832.5|1834.5|1834|1835|1834.5|1832.5|1832|2792
1757925600000|2025-09-15 08:40:00|1834|1833.5|1834.5|1833.5|1834.5|1834|1833.5|1832.5|4165
1757925900000|2025-09-15 08:45:00|1834|1833|1835.5|1835|1836|1835.5|1833|1832.5|6971
1757926200000|2025-09-15 08:50:00|1835|1834.5|1834|1833|1835.5|1835|1833.5|1833|2163
1757926500000|2025-09-15 08:55:00|1833.5|1833.5|1833|1832.5|1834|1833.5|1832.5|1832|1971
1757926800000|2025-09-15 09:00:00|1832.5|1832|1831.5|1831|1833|1832|1831.5|1831|1908
1757927100000|2025-09-15 09:05:00|1831|1830.5|1831.5|1830.5|1832|1831|1831|1830.5|2947
1757927400000|2025-09-15 09:10:00|1831|1831|1833.5|1833|1833.5|1833|1831|1830.5|2251
1757927700000|2025-09-15 09:15:00||1832.5||1833||1833||1832.5|3624
1757928000000|2025-09-15 09:20:00|1833|1832.5|1832.5|1831.5|1833|1832.5|1831.5|1831|3192
1757928300000|2025-09-15 09:25:00|1832|1832|1830|1829.5|1832|1832|1830|1829.5|2785
1757928600000|2025-09-15 09:30:00|1829.5|1829|1830.5|1830|1830.5|1830|1829|1828.5|2067
1757928900000|2025-09-15 09:35:00|1831|1830.5|1832|1831.5|1832|1831.5|1831|1830|1834
1757929200000|2025-09-15 09:40:00|1832.5|1832|1834.5|1834|1834.5|1834|1832.5|1832|3697
1757929500000|2025-09-15 09:45:00|1834|1833.5|1834|1833|1834|1833.5|1834|1833|873
1757929800000|2025-09-15 09:50:00|1833.5|1833.5|1835|1834.5|1835|1834.5|1833.5|1833|2570
1757930100000|2025-09-15 09:55:00|1834.5|1834|1835.5|1835|1836|1835.5|1834.5|1834|1698
1757930400000|2025-09-15 10:00:00|1836|1835.5|1839|1838|1839|1838|1835.5|1835|2493
1757930700000|2025-09-15 10:05:00|1839.5|1838.5|1840|1839.5|1840|1839.5|1839.5|1838|3142
1757931000000|2025-09-15 10:10:00|1839.5|1839|1839|1838|1839.5|1839|1839|1838|3117
1757931300000|2025-09-15 10:15:00|1838.5|1837.5|1838|1837|1838.5|1838|1837.5|1837|1650
1757931600000|2025-09-15 10:20:00|1837.5|1837.5|1837.5|1837|1837.5|1837.5|1837.5|1837|3242
1757931900000|2025-09-15 10:25:00|1837|1836.5|1837.5|1837|1837.5|1837|1837|1836.5|413
1757932200000|2025-09-15 10:30:00|1837|1836.5|1837|1836.5|1837|1837|1837|1836.5|676
1757932500000|2025-09-15 10:35:00|1837.5|1837|1837|1836.5|1838|1837|1837|1836.5|778
1757932800000|2025-09-15 10:40:00|1836.5|1836|1837.5|1837|1837.5|1837|1836.5|1836|1314
1757933100000|2025-09-15 10:45:00|1837|1836.5|1838|1837.5|1838|1837.5|1836.5|1836|714
1757933400000|2025-09-15 10:50:00|1837.5|1837|1839|1838.5|1839|1838.5|1837.5|1837|3162
1757933700000|2025-09-15 10:55:00|1839.5|1839|1838|1837.5|1839.5|1839|1838|1837.5|1803
1757934000000|2025-09-15 11:00:00|1837.5|1837|1838.5|1838|1838.5|1838|1837.5|1836.5|593
1757934300000|2025-09-15 11:05:00|1838|1837.5|1838.5|1838|1838.5|1838|1838|1837.5|547
1757934600000|2025-09-15 11:10:00|1839|1838.5|1840.5|1839.5|1840.5|1840|1838.5|1838|1888
1757934900000|2025-09-15 11:15:00|1840|1840|1841.5|1841|1841.5|1841|1840|1839.5|1678
1757935200000|2025-09-15 11:20:00|1841|1840.5|1841.5|1841|1841.5|1841|1840.5|1839.5|4119
1757935500000|2025-09-15 11:25:00|1841|1840.5|1841|1840.5|1841|1841|1841|1840.5|630
1757935800000|2025-09-15 11:30:00|1840.5|1840|1840.5|1840|1840.5|1840|1840.5|1840|1561
1757936100000|2025-09-15 11:35:00|1841|1840.5|1840|1839|1841|1840.5|1840|1839|1149
1757936400000|2025-09-15 11:40:00|1839.5|1838.5|1839.5|1839|1839.5|1839|1839|1838.5|692
1757936700000|2025-09-15 11:45:00|1840|1839.5|1840|1839.5|1840.5|1840|1840|1839.5|2039
1757937000000|2025-09-15 11:50:00|1840.5|1840|1841.5|1841|1841.5|1841|1840.5|1840|888
1757937300000|2025-09-15 11:55:00|1841|1840.5|1840.5|1840|1841|1840.5|1840|1839.5|2122
1757937600000|2025-09-15 12:00:00|1841|1840.5|1840.5|1840|1841|1840.5|1839|1838.5|3692
1757937900000|2025-09-15 12:05:00|1841|1840.5|1841|1840.5|1842|1841|1840.5|1840|3314
1757938200000|2025-09-15 12:10:00|1840.5|1840|1838.5|1837.5|1841|1840.5|1838.5|1837.5|3636
1757938500000|2025-09-15 12:15:00|1838|1837|1838|1837.5|1838.5|1838|1836.5|1835.5|10799
1757938800000|2025-09-15 12:20:00|1838.5|1838|1840|1839.5|1840|1839.5|1838|1838|3125
1757939100000|2025-09-15 12:25:00|1841|1840.5|1840|1839|1841|1840.5|1840|1839|1594
1757939400000|2025-09-15 12:30:00|1839.5|1839.5|1839.5|1838.5|1839.5|1839.5|1839|1838.5|3058
1757939700000|2025-09-15 12:35:00|1839|1837.5|1839|1838.5|1839|1838.5|1838|1837|1182
1757940000000|2025-09-15 12:40:00|1838.5|1838|1840|1839.5|1840|1839.5|1838.5|1838|2252
1757940300000|2025-09-15 12:45:00|1839.5|1839|1839.5|1839|1840|1839|1839|1838|3201
1757940600000|2025-09-15 12:50:00|1840|1839.5|1839.5|1839|1840|1839.5|1839.5|1839|1575
1757940900000|2025-09-15 12:55:00|1840|1839.5|1839|1838.5|1840|1839.5|1839|1838.5|552
1757941200000|2025-09-15 13:00:00|1838.5|1838|1838.5|1837.5|1839|1838.5|1838|1837.5|4011
1757941500000|2025-09-15 13:05:00|1838|1838|1838.5|1838|1839|1838.5|1838|1837.5|2774
1757941800000|2025-09-15 13:10:00|1838|1837.5|1837.5|1837|1838|1837.5|1837.5|1837|907
1757942100000|2025-09-15 13:15:00|1837|1836.5|1836.5|1836|1837|1836.5|1836|1835.5|3349
1757942400000|2025-09-15 13:20:00|1837|1836.5|1837|1836|1837.5|1837|1836|1835.5|2922
1757942700000|2025-09-15 13:25:00|1836.5|1836.5|1837|1836.5|1837|1836.5|1836.5|1836.5|866
1757943000000|2025-09-15 13:30:00|1837.5|1837|1838|1837.5|1838.5|1838|1836|1835.5|3076
1757943300000|2025-09-15 13:35:00|1838.5|1838|1840.5|1840|1840.5|1840|1838|1837.5|2370
1757943600000|2025-09-15 13:40:00|1840|1839.5|1839|1838.5|1840.5|1840|1839|1838.5|3105
1757943900000|2025-09-15 13:45:00|1839.5|1839|1840.5|1840|1841|1840.5|1839.5|1839|1423
1757944200000|2025-09-15 13:50:00|1840|1839.5|1840.5|1840|1841.5|1841|1840|1839.5|3314
1757944500000|2025-09-15 13:55:00|1840|1839.5|1841|1840.5|1842|1841.5|1840|1839.5|4662
1757944800000|2025-09-15 14:00:00|1840.5|1840|1841.5|1841|1842|1841.5|1840|1839.5|6613
1757945100000|2025-09-15 14:05:00|1841|1840.5|1841.5|1841|1842|1841.5|1841|1840.5|1577
1757945400000|2025-09-15 14:10:00|1841|1840.5|1842|1841|1842|1841.5|1841|1840.5|3451
1757945700000|2025-09-15 14:15:00|1841.5|1840.5|1842.5|1841.5|1842.5|1842|1841.5|1840.5|2791
1757946000000|2025-09-15 14:20:00|1843|1842|1842.5|1842|1843.5|1843|1842.5|1842|2183
1757946300000|2025-09-15 14:25:00|1842|1841.5|1842.5|1842|1843|1842.5|1842|1841.5|2182
1757946600000|2025-09-15 14:30:00|1843|1842.5|1844|1843.5|1844.5|1844|1843|1842|2794
1757946900000|2025-09-15 14:35:00|1844.5|1844|1844.5|1844|1845|1844.5|1844|1843|4472
1757947200000|2025-09-15 14:40:00|1844|1843.5|1844.5|1844|1844.5|1844|1844|1843.5|3068
1757947500000|2025-09-15 14:45:00|1844|1843.5|1844|1843.5|1844.5|1843.5|1844|1843.5|765
1757947800000|2025-09-15 14:50:00|1843|1842.5|1843.5|1843|1843.5|1843|1843|1842.5|1104
1757948100000|2025-09-15 14:55:00|1844|1842.5|1844.5|1844|1844.5|1844|1844|1842.5|1065
1757948400000|2025-09-15 15:00:00|1844|1843.5|1845|1844|1845|1844.5|1844|1843.5|7159
1757948700000|2025-09-15 15:05:00|1844.5|1844.5|1844.5|1844|1845|1844.5|1844.5|1843.5|3302
1757949000000|2025-09-15 15:10:00|1845|1844.5|1841.5|1841|1845|1844.5|1840.5|1840|8226
1757949300000|2025-09-15 15:15:00|1842|1841.5|1842|1841.5|1842.5|1842|1842|1841.5|2237
1757949600000|2025-09-15 15:20:00|1841.5|1841|1840.5|1840|1842|1841.5|1840.5|1840|3089
1757949900000|2025-09-15 15:25:00|1841|1839.5|1840.5|1840|1841|1840|1840|1839.5|7402
1758006000000|2025-09-16 07:00:00|1839.5|1838.5|1834.5|1833.5|1840.5|1839.5|1831.5|1830.5|4031
1758006300000|2025-09-16 07:05:00|1834|1833|1822|1821.5|1834|1833|1822|1821.5|3124
1758006600000|2025-09-16 07:10:00|1822.5|1822|1826.5|1825.5|1826.5|1825.5|1822.5|1821.5|2531
1758006900000|2025-09-16 07:15:00|1827|1826|1830|1829|1830.5|1830|1827|1826|5039
1758007200000|2025-09-16 07:20:00|1829.5|1829.5|1827|1826.5|1831.5|1831|1827|1826.5|639
1758007500000|2025-09-16 07:25:00|1827.5|1827|1826.5|1825.5|1827.5|1827|1825.5|1825|6832
1758007800000|2025-09-16 07:30:00|1828|1826|1829|1828|1829|1828.5|1827.5|1826|797
1758008100000|2025-09-16 07:35:00|1828.5|1827.5|1828|1827.5|1829|1828|1827.5|1827|1189
1758008400000|2025-09-16 07:40:00|1828.5|1828|1828.5|1828|1830|1829.5|1828.5|1828|3397
1758008700000|2025-09-16 07:45:00|1829|1828.5|1831|1830.5|1831.5|1831|1829|1828.5|1455
1758009000000|2025-09-16 07:50:00|1830.5|1830|1831.5|1831|1831.5|1831|1829.5|1828.5|458
1758009300000|2025-09-16 07:55:00|1831|1830.5|1830|1829.5|1831.5|1831|1830|1829.5|2934
1758009600000|2025-09-16 08:00:00|1830.5|1830|1830.5|1830|1831|1830.5|1830|1829|2182
1758009900000|2025-09-16 08:05:00|1831|1830.5|1830|1829.5|1831.5|1830.5|1830|1829.5|1524
1758010200000|2025-09-16 08:10:00|1829.5|1829|1825|1824.5|1829.5|1829|1825|1824.5|3164
1758010500000|2025-09-16 08:15:00|1824.5|1824|1825.5|1825|1826|1825.5|1824|1823|2457
1758010800000|2025-09-16 08:20:00|1824.5|1824.5|1824|1823.5|1825|1824.5|1824|1823.5|6715
1758011100000|2025-09-16 08:25:00|1823.5|1823|1826|1825|1826.5|1826|1822|1821.5|5315
1758011400000|2025-09-16 08:30:00|1825.5|1825.5|1828|1827.5|1828.5|1828|1825.5|1825|6528
1758011700000|2025-09-16 08:35:00|1828.5|1827|1828|1827.5|1828.5|1827.5|1826.5|1826|6056
1758012000000|2025-09-16 08:40:00|1828.5|1827|1827.5|1826.5|1828.5|1827|1827|1826.5|2502
1758012300000|2025-09-16 08:45:00|1827|1826|1826|1825.5|1827|1826.5|1825.5|1825|2594
1758012600000|2025-09-16 08:50:00|1825.5|1825|1824|1823.5|1826|1825|1823|1822|2675
1758012900000|2025-09-16 08:55:00|1824.5|1824|1824.5|1823.5|1825|1824.5|1824.5|1823.5|639
1758013200000|2025-09-16 09:00:00|1824|1823|1825|1824.5|1825|1824.5|1823|1822.5|679
1758013500000|2025-09-16 09:05:00|1824.5|1824|1827|1826.5|1827|1826.5|1824.5|1824|2184
1758013800000|2025-09-16 09:10:00|1826.5|1826|1826.5|1825.5|1828.5|1828|1826.5|1825.5|4156
1758014100000|2025-09-16 09:15:00|1826|1825|1823.5|1822.5|1826|1825|1822.5|1822|1540
1758014400000|2025-09-16 09:20:00|1823|1823|1825|1824|1825|1824.5|1823|1823|2998
1758014700000|2025-09-16 09:25:00|1824.5|1824.5|1823|1822|1825|1824.5|1823|1822|433
1758015000000|2025-09-16 09:30:00|1822.5|1822.5|1822.5|1822|1823.5|1823|1822.5|1821.5|2105
1758015300000|2025-09-16 09:35:00|1822|1821.5|1822|1821.5|1823|1822.5|1821.5|1821|4401
1758015600000|2025-09-16 09:40:00|1823|1822.5|1823.5|1823|1824|1823.5|1822.5|1822|1431
1758015900000|2025-09-16 09:45:00|1823|1822.5|1822|1821.5|1823.5|1823|1822|1821.5|2951
1758016200000|2025-09-16 09:50:00|1821.5|1821|1822|1821.5|1822|1821.5|1821.5|1821|231
1758016500000|2025-09-16 09:55:00|1821.5|1821|1821|1820.5|1822.5|1821.5|1821|1820.5|4069
1758016800000|2025-09-16 10:00:00|1821.5|1821|1820.5|1820|1821.5|1821|1820.5|1820|3681
1758017100000|2025-09-16 10:05:00|1820|1819.5|1821.5|1821|1821.5|1821|1819.5|1819|2041
1758017400000|2025-09-16 10:10:00|1821|1820.5|1818.5|1818|1821|1820.5|1818.5|1818|2335
1758017700000|2025-09-16 10:15:00|1819|1818.5|1819.5|1818.5|1819.5|1819|1819|1818.5|1476
1758018000000|2025-09-16 10:20:00|1819|1819|1821|1820.5|1821|1820.5|1819|1819|1258
1758018300000|2025-09-16 10:25:00|1821.5|1821|1822.5|1821.5|1822.5|1822|1821|1820.5|2192
1758018600000|2025-09-16 10:30:00|1823.5|1822|1824|1823.5|1824.5|1824|1823.5|1822|2543
1758018900000|2025-09-16 10:35:00|1824.5|1824|1823|1822.5|1824.5|1824|1823|1822.5|1306
1758019200000|2025-09-16 10:40:00|1822.5|1821.5|1822.5|1822|1823|1822|1821.5|1821|3380
1758019500000|2025-09-16 10:45:00|1822|1821.5|1822.5|1821.5|1822.5|1821.5|1821|1820.5|2872
1758019800000|2025-09-16 10:50:00|1823|1822|1822|1821|1823|1822.5|1821.5|1821|5002
1758020100000|2025-09-16 10:55:00|1822.5|1821.5|1823|1822.5|1823.5|1823|1822.5|1821.5|1929
1758020400000|2025-09-16 11:00:00|1823.5|1823|1824|1823|1824|1823.5|1822.5|1822|2494
1758020700000|2025-09-16 11:05:00|1823.5|1823.5|1824.5|1824|1825|1824.5|1823.5|1823.5|2032
1758021000000|2025-09-16 11:10:00|1825|1824.5|1823|1822.5|1825|1824.5|1823|1822.5|1928
1758021300000|2025-09-16 11:15:00|1822.5|1822|1822.5|1822|1823|1822.5|1822|1821.5|1294
1758021600000|2025-09-16 11:20:00|1822|1821.5|1823.5|1823|1823.5|1823|1822|1821.5|1255
1758021900000|2025-09-16 11:25:00|1824|1823.5|1824|1823|1824.5|1824|1824|1823|1030
1758022200000|2025-09-16 11:30:00|1823.5|1823.5|1824|1823.5|1824.5|1823.5|1823.5|1823|2005
1758022500000|2025-09-16 11:35:00|1824.5|1823|1822|1821.5|1824.5|1823|1822|1821.5|695
1758022800000|2025-09-16 11:40:00|1821.5|1821|1821.5|1820.5|1821.5|1821|1821|1820.5|116
1758023100000|2025-09-16 11:45:00|1821|1821|1822|1821|1822|1821.5|1821|1820.5|2981
1758023400000|2025-09-16 11:50:00|1821.5|1821.5|1821.5|1820.5|1822|1821.5|1821|1820.5|1109
1758023700000|2025-09-16 11:55:00|1821|1820|1821|1820|1821|1820.5|1820.5|1820|1315
1758024000000|2025-09-16 12:00:00|1821.5|1820.5|1822|1821.5|1822|1821.5|1821|1820.5|1778
1758024300000|2025-09-16 12:05:00|1821.5|1821|1820|1819|1822|1821.5|1819.5|1818.5|2843
1758024600000|2025-09-16 12:10:00|1819.5|1818.5|1821|1820.5|1821|1820.5|1819|1818.5|2439
1758024900000|2025-09-16 12:15:00|1821.5|1821|1822|1821.5|1822|1821.5|1821|1820|1511
1758025200000|2025-09-16 12:20:00|1822.5|1821|1822|1821.5|1822.5|1821.5|1821.5|1821|1437
1758025500000|2025-09-16 12:25:00|1821.5|1821|1823|1822|1823|1822.5|1821.5|1821|2265
1758025800000|2025-09-16 12:30:00|1822.5|1821.5|1821.5|1821|1823|1822.5|1821|1820.5|3692
1758026100000|2025-09-16 12:35:00|1822|1821.5|1821.5|1821|1822.5|1822|1821.5|1821|1837
1758026400000|2025-09-16 12:40:00|1821|1820.5|1821.5|1821|1822|1821.5|1821|1820.5|1738
1758026700000|2025-09-16 12:45:00|1821|1820.5|1820.5|1820|1821|1820.5|1820|1819.5|624
1758027000000|2025-09-16 12:50:00|1821|1820.5|1820.5|1820|1821.5|1821|1820.5|1820|1815
1758027300000|2025-09-16 12:55:00|1820|1819.5|1819.5|1819|1820.5|1820|1819.5|1819|2510
1758027600000|2025-09-16 13:00:00|1819|1818.5|1817.5|1817|1819.5|1818.5|1817.5|1817|2854
1758027900000|2025-09-16 13:05:00|1817|1816.5|1818|1817.5|1818.5|1818|1817|1816.5|1455
1758028200000|2025-09-16 13:10:00|1817.5|1817|1817.5|1816.5|1817.5|1817|1817|1816.5|2067
1758028500000|2025-09-16 13:15:00|1817|1817|1817|1816.5|1817.5|1817|1816.5|1816|763
1758028800000|2025-09-16 13:20:00|1817.5|1817|1818|1817.5|1818.5|1818|1817.5|1816.5|1173
1758029100000|2025-09-16 13:25:00|1817|1816|1816.5|1815.5|1817.5|1817|1816|1815.5|1112
1758029400000|2025-09-16 13:30:00|1816|1815|1816|1815|1816.5|1815.5|1814|1813|7941
1758029700000|2025-09-16 13:35:00|1815.5|1814.5|1814|1813.5|1815.5|1814.5|1813|1812.5|5293
1758030000000|2025-09-16 13:40:00|1813.5|1813|1811|1810|1813.5|1813.5|1810.5|1810|5698
1758030300000|2025-09-16 13:45:00|1810.5|1810.5|1812|1811|1812.5|1812|1810.5|1810.5|4243
1758030600000|2025-09-16 13:50:00|1811.5|1811.5|1811.5|1810.5|1812.5|1812|1811|1810.5|2723
1758030900000|2025-09-16 13:55:00|1812|1811|1814.5|1813.5|1814.5|1813.5|1811.5|1811|2949
1758031200000|2025-09-16 14:00:00|1814|1814|1813|1812.5|1815|1814|1812.5|1812|7511
1758031500000|2025-09-16 14:05:00|1813.5|1813|1813|1812.5|1815|1814|1812.5|1811.5|2006
1758031800000|2025-09-16 14:10:00|1813.5|1813|1815|1814.5|1815|1814.5|1813|1812.5|716
1758032100000|2025-09-16 14:15:00|1815.5|1815|1815.5|1815|1816.5|1816|1815|1814.5|2165
1758032400000|2025-09-16 14:20:00|1815|1814.5|1815|1814.5|1815.5|1815|1815|1814.5|2626
1758032700000|2025-09-16 14:25:00|1814.5|1814|1812.5|1812|1815|1814.5|1812.5|1812|2536
1758033000000|2025-09-16 14:30:00|1813|1812.5|1811.5|1811|1814|1813.5|1811.5|1811|3323
1758033300000|2025-09-16 14:35:00|1811|1810.5|1811|1810.5|1813|1812.5|1810|1809.5|3702
1758033600000|2025-09-16 14:40:00|1811.5|1811|1809.5|1808.5|1811.5|1811|1809.5|1808.5|1969
1758033900000|2025-09-16 14:45:00|1809|1809|1808|1807.5|1809|1809|1808|1807.5|1084
1758034200000|2025-09-16 14:50:00|1808.5|1808|1810.5|1809.5|1810.5|1810|1808.5|1808|2790
1758034500000|2025-09-16 14:55:00|1810|1810|1810|1809.5|1810.5|1810|1810|1809.5|839
1758034800000|2025-09-16 15:00:00|1809.5|1809|1807.5|1806.5|1810.5|1810|1807.5|1806.5|3059
1758035100000|2025-09-16 15:05:00|1807|1806|1807.5|1807|1808|1807.5|1806|1805|3081
1758035400000|2025-09-16 15:10:00|1807|1806.5|1806.5|1806|1807|1806.5|1806|1805.5|1512
1758035700000|2025-09-16 15:15:00|1807|1805.5|1805.5|1805|1807|1805.5|1804|1803|5216
1758036000000|2025-09-16 15:20:00|1805|1804.5|1805|1804|1805|1804.5|1804|1803|6392
1758036300000|2025-09-16 15:25:00|1804.5|1804.5|1804.5|1804|1805.5|1805|1804.5|1804|3072
1758092400000|2025-09-17 07:00:00|1794|1791.5|1794|1793|1794.5|1793.5|1791|1790|4996
1758092700000|2025-09-17 07:05:00|1794.5|1793.5|1798|1797.5|1798.5|1798|1794.5|1793|3453
1758093000000|2025-09-17 07:10:00|1798.5|1798|1799|1798|1799.5|1798.5|1798|1797.5|389
1758093300000|2025-09-17 07:15:00|1798.5|1798.5|1797|1796|1799|1798.5|1795.5|1795|2825
1758093600000|2025-09-17 07:20:00|1796.5|1795.5|1798|1797.5|1799.5|1799|1796.5|1795.5|1259
1758093900000|2025-09-17 07:25:00|1797.5|1797|1797.5|1797|1798.5|1798|1797.5|1796.5|3114
1758094200000|2025-09-17 07:30:00|1798|1797.5|1797|1796.5|1799|1798.5|1796.5|1796|1294
1758094500000|2025-09-17 07:35:00|1796.5|1796|1795.5|1795|1796.5|1796.5|1795|1794.5|846
1758094800000|2025-09-17 07:40:00|1795|1794.5|1797.5|1796.5|1797.5|1796.5|1794.5|1794|1111
1758095100000|2025-09-17 07:45:00|1796.5|1796|1800|1799.5|1800|1799.5|1796.5|1796|1859
1758095400000|2025-09-17 07:50:00|1800.5|1800|1800.5|1800|1802.5|1802|1800|1799.5|3103
1758095700000|2025-09-17 07:55:00|1800|1799.5|1799.5|1799|1800.5|1800|1799|1798.5|1531
1758096000000|2025-09-17 08:00:00|1800|1799.5|1800.5|1799.5|1801|1800|1799.5|1799|2129
1758096300000|2025-09-17 08:05:00|1800|1799|1800|1799.5|1800.5|1800|1800|1799|1036
1758096600000|2025-09-17 08:10:00|1800.5|1800|1801|1800.5|1801.5|1801|1799.5|1799|1453
1758096900000|2025-09-17 08:15:00|1800.5|1800|1798|1797.5|1800.5|1800|1798|1797.5|1913
1758097200000|2025-09-17 08:20:00|1798.5|1798|1799|1798.5|1800|1799.5|1797.5|1797|3611
1758097500000|2025-09-17 08:25:00|1799.5|1799|1802|1801.5|1802|1801.5|1799.5|1799|2021
1758097800000|2025-09-17 08:30:00|1801.5|1801|1802|1801.5|1802.5|1802|1801.5|1801|1539
1758098100000|2025-09-17 08:35:00|1802.5|1801|1802|1801.5|1802.5|1802|1802|1801|2948
1758098400000|2025-09-17 08:40:00|1802.5|1802|1801.5|1801|1802.5|1802|1800|1799.5|2933
1758098700000|2025-09-17 08:45:00|1802|1801.5|1803.5|1803|1803.5|1803|1802|1801.5|1420
1758099000000|2025-09-17 08:50:00|1803|1802|1803|1802.5|1803|1802.5|1802.5|1802|1126
1758099300000|2025-09-17 08:55:00|1803.5|1803|1803.5|1802.5|1803.5|1803|1803.5|1802.5|167
1758099600000|2025-09-17 09:00:00|1803|1802|1802|1801.5|1803|1802|1800.5|1800|3833
1758099900000|2025-09-17 09:05:00|1802.5|1802|1801|1800.5|1802.5|1802|1801|1800.5|787
1758100200000|2025-09-17 09:10:00|1800.5|1800|1801|1800.5|1802|1801.5|1800.5|1800|2330
1758100500000|2025-09-17 09:15:00|1800.5|1800|1801.5|1801|1801.5|1801|1800|1799.5|1121
1758100800000|2025-09-17 09:20:00|1801|1800.5|1800|1799.5|1802|1801.5|1800|1799.5|540
1758101100000|2025-09-17 09:25:00|1800.5|1800|1800.5|1800|1800.5|1800|1800.5|1799.5|285
1758101400000|2025-09-17 09:30:00|1800|1799.5|1799|1798.5|1800|1799.5|1798.5|1798|443
1758101700000|2025-09-17 09:35:00|1798.5|1798|1799|1798.5|1799|1798.5|1798.5|1797.5|1881
1758102000000|2025-09-17 09:40:00|1798.5|1798|1798|1797.5|1798.5|1798|1798|1797.5|930
1758102300000|2025-09-17 09:45:00|1798.5|1798|1797|1796.5|1798.5|1798|1797|1796.5|1780
1758102600000|2025-09-17 09:50:00|1797.5|1797|1798.5|1798|1798.5|1798|1797.5|1797|1911
1758102900000|2025-09-17 09:55:00|1798|1797.5|1799|1798.5|1799|1798.5|1798|1797.5|164
1758103200000|2025-09-17 10:00:00|1798.5|1798|1798.5|1798|1799|1798.5|1798.5|1798|1233
1758103500000|2025-09-17 10:05:00|1798|1797.5|1798|1797.5|1799|1798.5|1798|1797.5|850
1758103800000|2025-09-17 10:10:00|1797.5|1797|1797|1796.5|1797.5|1797|1797|1796.5|1418
1758104100000|2025-09-17 10:15:00|1796.5|1796|1800.5|1800|1800.5|1800|1796.5|1796|1371
1758104400000|2025-09-17 10:20:00|1801|1800.5|1801.5|1800.5|1802|1801.5|1801|1800.5|814
1758104700000|2025-09-17 10:25:00|1801|1801|1802|1801.5|1802|1801.5|1801|1801|176
1758105000000|2025-09-17 10:30:00|1801.5|1801|1802|1801.5|1802|1801.5|1801.5|1801|566
1758105300000|2025-09-17 10:35:00|1802.5|1801|1802.5|1802|1802.5|1802|1802|1801|915
1758105600000|2025-09-17 10:40:00|1802|1801.5|1801.5|1800.5|1802|1802|1801|1800.5|2135
1758105900000|2025-09-17 10:45:00|1801|1800|1799|1798.5|1801|1800|1799|1798.5|1523
1758106200000|2025-09-17 10:50:00|1798.5|1798|1799|1798.5|1800|1799.5|1798.5|1798|2004
1758106500000|2025-09-17 10:55:00|1798.5|1798|1799|1798.5|1799.5|1799|1798.5|1798|2691
1758106800000|2025-09-17 11:00:00|1799.5|1799|1799|1798.5|1799.5|1799|1799|1798.5|729
1758107100000|2025-09-17 11:05:00|1798.5|1798|1799.5|1799|1799.5|1799|1798.5|1798|207
1758107400000|2025-09-17 11:10:00|1799|1798|1799|1798.5|1799|1798.5|1799|1798|1282
1758107700000|2025-09-17 11:15:00|1799.5|1799|1797.5|1797|1799.5|1799|1797.5|1797|2269
1758108000000|2025-09-17 11:20:00|1797|1796.5|1798|1797.5|1798.5|1798|1796.5|1796|1484
1758108300000|2025-09-17 11:25:00|1798.5|1798|1798.5|1798|1798.5|1798|1798.5|1797.5|1011
1758108600000|2025-09-17 11:30:00|1799|1798.5|1799.5|1799|1799.5|1799|1799|1798.5|123
1758108900000|2025-09-17 11:35:00|1800|1799.5|1802.5|1802|1802.5|1802|1800|1799.5|1894
1758109200000|2025-09-17 11:40:00|1802|1801.5|1803|1802.5|1803|1802.5|1802|1801.5|186
1758109500000|2025-09-17 11:45:00|1802.5|1802|1801.5|1801|1803|1802.5|1801.5|1801|2031
1758109800000|2025-09-17 11:50:00|1801|1800|1801.5|1801|1802|1801.5|1801|1800|743
1758110100000|2025-09-17 11:55:00|1801|1800.5|1800|1799.5|1801|1800.5|1800|1799.5|750
1758110400000|2025-09-17 12:00:00|1799.5|1799|1801.5|1800.5|1801.5|1800.5|1799|1798.5|1611
1758110700000|2025-09-17 12:05:00|1801|1800|1801|1800.5|1801.5|1801|1800.5|1800|2049
1758111000000|2025-09-17 12:10:00|1800.5|1800|1801|1800.5|1801|1800.5|1800.5|1800|260
1758111300000|2025-09-17 12:15:00|1800.5|1800|1800|1799.5|1801|1800.5|1799.5|1799|1621
1758111600000|2025-09-17 12:20:00|1800.5|1800|1800|1799.5|1800.5|1800|1799.5|1799|1654
1758111900000|2025-09-17 12:25:00|1799.5|1799|1799|1798.5|1800|1799|1799|1798.5|527
1758112200000|2025-09-17 12:30:00|1798.5|1798|1798|1797.5|1798.5|1798|1797.5|1797|491
1758112500000|2025-09-17 12:35:00|1797.5|1797|1796|1795.5|1797.5|1797|1796|1795.5|2399
1758112800000|2025-09-17 12:40:00|1796.5|1796|1796|1795.5|1796.5|1796|1796|1795.5|582
1758113100000|2025-09-17 12:45:00|1795.5|1795|1795|1794.5|1795.5|1795|1794.5|1794|3149
1758113400000|2025-09-17 12:50:00|1795.5|1795|1796|1795.5|1796|1795.5|1795.5|1795|1694
1758113700000|2025-09-17 12:55:00|1796.5|1796|1796|1795.5|1796.5|1796|1796|1795.5|2493
1758114000000|2025-09-17 13:00:00|1796.5|1796|1796.5|1796|1797|1796.5|1796|1795.5|1273
1758114300000|2025-09-17 13:05:00|1797|1795.5|1796|1795.5|1797|1796.5|1796|1795.5|2196
1758114600000|2025-09-17 13:10:00|1795.5|1795|1795.5|1794.5|1795.5|1795|1795.5|1794.5|2600
1758114900000|2025-09-17 13:15:00|1795|1794|1794|1793|1795|1794|1794|1793|3497
1758115200000|2025-09-17 13:20:00|1793.5|1793.5|1793|1792.5|1794|1793.5|1792.5|1792|4167
1758115500000|2025-09-17 13:25:00|1793.5|1793|1794.5|1794|1795.5|1795|1793.5|1793|3667
1758115800000|2025-09-17 13:30:00|1795|1794.5|1796|1795.5|1796|1795.5|1794|1793.5|3421
1758116100000|2025-09-17 13:35:00|1796.5|1796|1796|1795.5|1799|1798.5|1796|1795.5|4990
1758116400000|2025-09-17 13:40:00|1795.5|1795|1794.5|1794|1796|1795.5|1794|1793.5|7412
1758116700000|2025-09-17 13:45:00|1793.5|1793|1793.5|1793|1795|1794|1793|1792.5|3458
1758117000000|2025-09-17 13:50:00|1794.5|1794|1793.5|1792.5|1794.5|1794|1793|1792.5|3994
1758117300000|2025-09-17 13:55:00|1794|1793|1793|1792.5|1794.5|1794|1793|1792.5|3278
1758117600000|2025-09-17 14:00:00|1792.5|1792|1789|1788.5|1792.5|1792|1788.5|1788|6242
1758117900000|2025-09-17 14:05:00|1788.5|1788|1788|1787.5|1789|1788.5|1787|1786.5|2498
1758118200000|2025-09-17 14:10:00|1788.5|1788|1791.5|1791|1791.5|1791|1788.5|1788|2811
1758118500000|2025-09-17 14:15:00|1793|1792|1791|1790.5|1793|1792.5|1790.5|1790|8750
1758118800000|2025-09-17 14:20:00|1791.5|1791|1790.5|1789.5|1791.5|1791|1789.5|1789|4653
1758119100000|2025-09-17 14:25:00|1790|1790|1789.5|1789|1790.5|1790|1789.5|1789|5478
1758119400000|2025-09-17 14:30:00|1790|1789.5|1789.5|1789|1790.5|1790|1789.5|1789|1782
1758119700000|2025-09-17 14:35:00|1789|1788.5|1788.5|1788|1789|1788.5|1788|1787.5|3843
1758120000000|2025-09-17 14:40:00|1789|1787.5|1789|1788.5|1789|1788.5|1788|1787.5|3476
1758120300000|2025-09-17 14:45:00|1789.5|1789|1788.5|1788|1790|1789.5|1788|1787.5|1532
1758120600000|2025-09-17 14:50:00|1788|1787.5|1789.5|1789|1789.5|1789|1788|1787.5|2822
1758120900000|2025-09-17 14:55:00|1789|1788.5|1789.5|1789|1789.5|1789|1789|1788.5|1220
1758121200000|2025-09-17 15:00:00|1788.5|1788|1787|1786.5|1788.5|1788|1787|1786.5|7252
1758121500000|2025-09-17 15:05:00|1787.5|1787|1788|1787.5|1788|1787.5|1787.5|1787|1199
1758121800000|2025-09-17 15:10:00|1788.5|1788|1788|1787.5|1788.5|1788|1788|1787.5|2463
1758122100000|2025-09-17 15:15:00|1788.5|1788|1789.5|1789|1789.5|1789|1788.5|1788|3467
1758122400000|2025-09-17 15:20:00|1788.5|1788|1788|1787.5|1789|1788.5|1787.5|1787|5070
1758122700000|2025-09-17 15:25:00|1788.5|1788|1787.5|1787|1788.5|1788|1787.5|1787|3871
1758178800000|2025-09-18 07:00:00|1792|1791|1788|1787.5|1793|1791.5|1788|1787|2479
1758179100000|2025-09-18 07:05:00|1787.5|1787|1789.5|1788.5|1789.5|1788.5|1786.5|1786|1892
1758179400000|2025-09-18 07:10:00|1788.5|1788|1786.5|1785.5|1788.5|1788|1786.5|1785.5|1578
1758179700000|2025-09-18 07:15:00|1786|1785|1784.5|1784|1786.5|1785.5|1784.5|1783.5|2328
1758180000000|2025-09-18 07:20:00|1783.5|1783.5|1782.5|1781.5|1783.5|1783.5|1781|1780.5|2496
1758180300000|2025-09-18 07:25:00|1782|1782.5|1785.5|1785|1785.5|1785|1782|1782.5|4733
1758180600000|2025-09-18 07:30:00|1785|1784.5|1791|1790|1791|1790.5|1784|1783|6453
1758180900000|2025-09-18 07:35:00|1790.5|1789.5|1790|1789.5|1791.5|1791|1790|1789|3305
1758181200000|2025-09-18 07:40:00|1791|1789|1791.5|1790.5|1792|1791|1790.5|1789|2643
1758181500000|2025-09-18 07:45:00|1791|1790|1793|1792|1793|1792|1790.5|1790|3935
1758181800000|2025-09-18 07:50:00|1792.5|1792.5|1791|1790.5|1793|1792.5|1791|1790|741
1758182100000|2025-09-18 07:55:00|1790.5|1790|1791.5|1791|1792|1791|1790.5|1789.5|1376
1758182400000|2025-09-18 08:00:00|1791|1790.5|1791|1790|1791|1790.5|1789.5|1789|297
1758182700000|2025-09-18 08:05:00|1790.5|1789.5|1791.5|1791|1791.5|1791|1790|1789|1095
1758183000000|2025-09-18 08:10:00|1792|1791.5|1794.5|1793.5|1794.5|1794|1792|1791.5|4512
1758183300000|2025-09-18 08:15:00|1794|1794|1793.5|1793|1794.5|1794|1793.5|1792.5|1990
1758183600000|2025-09-18 08:20:00|1793|1792.5|1792.5|1792|1793|1792.5|1792|1791.5|826
1758183900000|2025-09-18 08:25:00|1793|1791.5|1795.5|1795|1796|1795|1793|1791.5|1594
1758184200000|2025-09-18 08:30:00|1795|1794.5|1796|1795.5|1797.5|1796.5|1794.5|1794|1771
1758184500000|2025-09-18 08:35:00|1796.5|1796|1796.5|1796|1797.5|1797|1796.5|1796|3295
1758184800000|2025-09-18 08:40:00|1797|1796.5|1800|1799.5|1800|1799.5|1796.5|1796|5558
1758185100000|2025-09-18 08:45:00|1799.5|1799|1800|1799|1800|1799.5|1799.5|1798.5|3866
1758185400000|2025-09-18 08:50:00|1799.5|1798.5|1798|1797.5|1799.5|1798.5|1798|1797.5|2498
1758185700000|2025-09-18 08:55:00|1798.5|1798|1799.5|1799|1800|1799.5|1798.5|1798|2279
1758186000000|2025-09-18 09:00:00|1799|1798.5|1799.5|1799|1800|1799|1798.5|1797.5|2389
1758186300000|2025-09-18 09:05:00|1798.5|1798|1797.5|1797|1799|1798.5|1796.5|1796|2567
1758186600000|2025-09-18 09:10:00|1797|1796.5|1796|1795.5|1797.5|1796.5|1796|1795.5|2200
1758186900000|2025-09-18 09:15:00|1796.5|1795|1797|1796.5|1797|1796.5|1796.5|1795|2427
1758187200000|2025-09-18 09:20:00|1797.5|1796|1796|1795.5|1797.5|1797|1796|1795.5|2064
1758187500000|2025-09-18 09:25:00|1796.5|1796|1798|1797|1798|1797.5|1796.5|1796|2276
1758187800000|2025-09-18 09:30:00|1797.5|1797.5|1795.5|1795|1797.5|1797.5|1795.5|1795|1532
1758188100000|2025-09-18 09:35:00|1795|1794.5|1794.5|1794|1796|1795.5|1794.5|1794|2175
1758188400000|2025-09-18 09:40:00|1794|1793.5|1793|1792.5|1794.5|1793.5|1793|1792.5|3058
1758188700000|2025-09-18 09:45:00|1792.5|1792|1794|1793|1794|1793|1792|1791.5|5250
1758189000000|2025-09-18 09:50:00|1793.5|1793.5|1794|1793.5|1794|1793.5|1793.5|1792.5|867
1758189300000|2025-09-18 09:55:00|1793.5|1793|1795|1794|1795|1794.5|1793.5|1793|3179
1758189600000|2025-09-18 10:00:00|1794|1794.5|1795|1794.5|1795|1794.5|1794|1793|4059
1758189900000|2025-09-18 10:05:00|1794.5|1794|1795|1794|1795|1794.5|1794.5|1794|2555
1758190200000|2025-09-18 10:10:00|1794.5|1794.5|1794|1793.5|1794.5|1794.5|1794|1793.5|7023
1758190500000|2025-09-18 10:15:00|1794.5|1793|1794.5|1794|1794.5|1794|1794|1793|3016
1758190800000|2025-09-18 10:20:00|1794|1793.5|1793.5|1792.5|1794|1794|1793.5|1792.5|3099
1758191100000|2025-09-18 10:25:00|1792.5|1792|1792.5|1792|1793|1792.5|1791.5|1791|7436
1758191400000|2025-09-18 10:30:00|1793|1792.5|1793|1792|1794|1793.5|1793|1792|2405
1758191700000|2025-09-18 10:35:00|1792.5|1791.5|1791.5|1791|1793.5|1793|1791.5|1791|2053
1758192000000|2025-09-18 10:40:00|1792|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|1249
1758192300000|2025-09-18 10:45:00|1792|1791.5|1791|1790|1792.5|1792|1790.5|1790|2722
1758192600000|2025-09-18 10:50:00|1790.5|1790.5|1790|1789|1790.5|1790.5|1789.5|1789|2586
1758192900000|2025-09-18 10:55:00|1789.5|1789.5|1791|1790|1791|1790.5|1789.5|1789|756
1758193200000|2025-09-18 11:00:00|1790.5|1789.5|1789|1788.5|1790.5|1789.5|1788.5|1788|1651
1758193500000|2025-09-18 11:05:00|1788.5|1788|1788|1787.5|1789|1788.5|1788|1787.5|3602
1758193800000|2025-09-18 11:10:00|1787.5|1787|1788|1787|1788|1787|1787|1786.5|3255
1758194100000|2025-09-18 11:15:00|1787.5|1787.5|1787|1786|1787.5|1787.5|1786.5|1785.5|1217
1758194400000|2025-09-18 11:20:00|1788|1786.5|1788|1787.5|1788.5|1788|1788|1786|1270
1758194700000|2025-09-18 11:25:00|1787.5|1787|1788.5|1787.5|1788.5|1788|1787.5|1786.5|1290
1758195000000|2025-09-18 11:30:00|1788|1788|1788|1787.5|1788.5|1788|1787|1786.5|1596
1758195300000|2025-09-18 11:35:00|1788.5|1788|1787.5|1787|1788.5|1788|1786.5|1785.5|2679
1758195600000|2025-09-18 11:40:00|1787|1786.5|1787|1786|1787.5|1786.5|1786.5|1785.5|4812
1758195900000|2025-09-18 11:45:00|1786.5|1785.5|1787|1786.5|1787|1786.5|1786.5|1785.5|1215
1758196200000|2025-09-18 11:50:00|1787.5|1786|1786|1785.5|1787.5|1787|1785.5|1785|3099
1758196500000|2025-09-18 11:55:00|1786.5|1786|1787.5|1787|1787.5|1787|1786.5|1786|1540
1758196800000|2025-09-18 12:00:00|1788|1787.5|1788|1787|1788.5|1788|1787.5|1787|1714
1758197100000|2025-09-18 12:05:00|1787|1786.5|1787.5|1786.5|1787.5|1787|1787|1786|3697
1758197400000|2025-09-18 12:10:00|1787|1787|1788|1787|1788|1787|1786.5|1786|1920
1758197700000|2025-09-18 12:15:00|1787.5|1787.5|1786.5|1785.5|1788|1787.5|1786|1785.5|1771
1758198000000|2025-09-18 12:20:00|1786|1786|1785.5|1785|1786.5|1786|1785.5|1785|513
1758198300000|2025-09-18 12:25:00|1785|1784.5|1784.5|1783.5|1785.5|1785|1784|1783.5|2641
1758198600000|2025-09-18 12:30:00|1784|1783|1784|1783|1784.5|1783.5|1783.5|1783|3467
1758198900000|2025-09-18 12:35:00|1783.5|1783.5|1782|1781.5|1784|1783.5|1781.5|1781|5624
1758199200000|2025-09-18 12:40:00|1782.5|1782|1782.5|1782|1783|1782.5|1781.5|1781|3581
1758199500000|2025-09-18 12:45:00|1782|1781.5|1782|1781|1782|1781.5|1781.5|1781|920
1758199800000|2025-09-18 12:50:00|1781.5|1781.5|1782|1781.5|1782|1781.5|1780|1779|3141
1758200100000|2025-09-18 12:55:00|1782.5|1782|1783|1782.5|1783.5|1783|1782.5|1782|805
1758200400000|2025-09-18 13:00:00|1782.5|1782|1782|1781.5|1783.5|1782.5|1782|1781.5|3587
1758200700000|2025-09-18 13:05:00|1781.5|1781|1782|1781.5|1783|1782.5|1781.5|1781|2666
1758201000000|2025-09-18 13:10:00|1781.5|1781|1781|1780.5|1781.5|1781|1780.5|1780|835
1758201300000|2025-09-18 13:15:00|1781.5|1780|1781.5|1781|1782|1781.5|1781|1780|2515
1758201600000|2025-09-18 13:20:00|1781|1780.5|1782.5|1782|1783|1782|1781|1780.5|4338
1758201900000|2025-09-18 13:25:00|1783|1781.5|1783.5|1783|1783.5|1783|1783|1781.5|2093
1758202200000|2025-09-18 13:30:00|1784|1783.5|1785.5|1784.5|1785.5|1785|1783.5|1783|5117
1758202500000|2025-09-18 13:35:00|1786|1785|1785.5|1785|1787|1786.5|1785.5|1784.5|3902
1758202800000|2025-09-18 13:40:00|1786|1784.5|1784|1783.5|1786|1785|1784|1783.5|3181
1758203100000|2025-09-18 13:45:00|1783.5|1783|1786|1785.5|1787|1786.5|1783.5|1783|3001
1758203400000|2025-09-18 13:50:00|1786.5|1786|1786|1785.5|1786.5|1786|1785|1784.5|2444
1758203700000|2025-09-18 13:55:00|1786.5|1786|1786.5|1786|1786.5|1786|1786|1785.5|2281
1758204000000|2025-09-18 14:00:00|1786|1785.5|1785|1784.5|1786|1785.5|1784.5|1784|5282
1758204300000|2025-09-18 14:05:00|1784.5|1784|1786.5|1786|1786.5|1786|1784.5|1784|1961
1758204600000|2025-09-18 14:10:00|1787|1786.5|1789|1788.5|1789|1788.5|1787|1786.5|1362
1758204900000|2025-09-18 14:15:00|1789.5|1789|1788|1787.5|1789.5|1789|1788|1787|1284
1758205200000|2025-09-18 14:20:00|1787.5|1787|1787.5|1787|1788|1787.5|1787.5|1787|766
1758205500000|2025-09-18 14:25:00|1787|1786.5|1786.5|1786|1787|1786.5|1786.5|1785.5|1800
1758205800000|2025-09-18 14:30:00|1787|1785.5|1786|1785|1787|1786.5|1786|1785|3224
1758206100000|2025-09-18 14:35:00|1785.5|1784.5|1784|1783|1785.5|1784.5|1783.5|1783|5681
1758206400000|2025-09-18 14:40:00|1784.5|1783.5|1783.5|1783|1784.5|1784|1783|1782.5|4257
1758206700000|2025-09-18 14:45:00|1784|1783.5|1783|1782.5|1784|1783.5|1783|1782.5|2669
1758207000000|2025-09-18 14:50:00|1782.5|1782|1782|1781.5|1783|1782|1781.5|1781|2201
1758207300000|2025-09-18 14:55:00|1781.5|1781|1783|1782|1783|1782|1781|1780.5|2646
1758207600000|2025-09-18 15:00:00|1782.5|1781.5|1784.5|1784|1784.5|1784|1782|1781.5|4901
1758207900000|2025-09-18 15:05:00|1784|1783.5|1783|1782.5|1784.5|1784|1783|1782.5|4009
1758208200000|2025-09-18 15:10:00|1783.5|1783|1783.5|1782.5|1784|1783|1783|1782.5|2079
1758208500000|2025-09-18 15:15:00|1783|1783|1784.5|1784|1785|1784.5|1783|1782|3288
1758208800000|2025-09-18 15:20:00|1784|1783.5|1783.5|1783|1785|1784.5|1783.5|1783|5478
1758209100000|2025-09-18 15:25:00|1784|1783.5|1784.5|1783.5|1784.5|1784|1783.5|1783.5|7535
1758265200000|2025-09-19 07:00:00|1783|1781|1785.5|1784.5|1789|1788|1783|1781|3618
1758265500000|2025-09-19 07:05:00|1786|1785|1786.5|1785|1786.5|1785.5|1784|1783.5|1519
1758265800000|2025-09-19 07:10:00|1787.5|1785.5|1785.5|1785|1787.5|1786.5|1785.5|1785|525
1758266100000|2025-09-19 07:15:00|1784.5|1784.5|1784|1783|1784.5|1784.5|1783|1782|2921
1758266400000|2025-09-19 07:20:00|1784.5|1783.5|1786|1785.5|1786|1785.5|1784.5|1783.5|1822
1758266700000|2025-09-19 07:25:00|1787|1786.5|1787|1786.5|1788|1787.5|1787|1786.5|3442
1758267000000|2025-09-19 07:30:00|1787.5|1787|1788|1787.5|1788.5|1788|1786.5|1785.5|2409
1758267300000|2025-09-19 07:35:00|1787.5|1787|1791|1790.5|1791|1790.5|1787.5|1787|4889
1758267600000|2025-09-19 07:40:00|1790.5|1790|1791.5|1790.5|1792.5|1792|1790|1789.5|3086
1758267900000|2025-09-19 07:45:00|1791|1790|1789.5|1788.5|1791|1790|1788.5|1788|1827
1758268200000|2025-09-19 07:50:00|1790|1789|1789|1788.5|1790|1789.5|1788|1787.5|3525
1758268500000|2025-09-19 07:55:00|1789.5|1789|1789.5|1788.5|1790|1789.5|1789|1788.5|1461
1758268800000|2025-09-19 08:00:00|1789|1789|1792|1791|1792|1791.5|1789|1789|4990
1758269100000|2025-09-19 08:05:00|1791.5|1791.5|1793.5|1792.5|1793.5|1793|1791.5|1791|1626
1758269400000|2025-09-19 08:10:00|1793|1793|1793|1792.5|1793.5|1793|1792.5|1792|2406
1758269700000|2025-09-19 08:15:00|1792.5|1792|1794|1793.5|1794|1793.5|1792.5|1792|1767
1758270000000|2025-09-19 08:20:00|1794.5|1794|1795|1794|1795.5|1795|1794.5|1794|1705
1758270300000|2025-09-19 08:25:00|1794.5|1793.5|1795|1794|1795|1794.5|1793.5|1793|4855
1758270600000|2025-09-19 08:30:00|1794.5|1793.5|1796|1795.5|1796|1795.5|1794|1793.5|3524
1758270900000|2025-09-19 08:35:00|1796.5|1795|1793.5|1793|1796.5|1796|1793.5|1793|2094
1758271200000|2025-09-19 08:40:00|1793|1792|1792.5|1792|1793|1792.5|1792|1791.5|7294
1758271500000|2025-09-19 08:45:00|1793|1792.5|1792|1791|1793.5|1793|1791.5|1791|2234
1758271800000|2025-09-19 08:50:00|1791.5|1791.5|1792|1791|1792|1791.5|1791.5|1790.5|2805
1758272100000|2025-09-19 08:55:00|1791.5|1790.5|1791|1790.5|1792|1791|1790.5|1790|2062
1758272400000|2025-09-19 09:00:00|1791.5|1791|1792|1791|1792.5|1791.5|1791|1790.5|1733
1758272700000|2025-09-19 09:05:00|1791.5|1790.5|1790|1789|1792|1791|1790|1789|2097
1758273000000|2025-09-19 09:10:00|1789.5|1789.5|1789|1788.5|1790|1789.5|1789|1788.5|470
1758273300000|2025-09-19 09:15:00|1789.5|1789|1791|1790.5|1791.5|1791|1789.5|1789|990
1758273600000|2025-09-19 09:20:00|1791.5|1791|1792.5|1792|1792.5|1792|1791.5|1791|155
1758273900000|2025-09-19 09:25:00|1793|1791.5|1793.5|1793|1794|1793.5|1792|1791.5|2812
1758274200000|2025-09-19 09:30:00|1793|1792.5|1793|1792.5|1793.5|1793|1792|1791.5|848
1758274500000|2025-09-19 09:35:00|1792.5|1792|1791.5|1791|1793|1792|1791.5|1791|1556
1758274800000|2025-09-19 09:40:00|1791|1790.5|1790.5|1790|1791.5|1790.5|1790.5|1790|1672
1758275100000|2025-09-19 09:45:00|1790|1789.5|1792.5|1792|1792.5|1792|1790|1789.5|1918
1758275400000|2025-09-19 09:50:00|1793|1791.5|1790|1789.5|1793|1792.5|1789.5|1789|42297
1758275700000|2025-09-19 09:55:00|1790.5|1790|1789.5|1789|1790.5|1790|1789|1788.5|36369
1758276000000|2025-09-19 10:00:00|1790|1789.5|1793.5|1792.5|1793.5|1793|1789.5|1788.5|4880
1758276300000|2025-09-19 10:05:00|1792.5|1793|1791.5|1791|1793.5|1793|1791.5|1791|4593
1758276600000|2025-09-19 10:10:00|1791|1790.5|1793|1792.5|1793.5|1793|1791|1790.5|1428
1758276900000|2025-09-19 10:15:00|1793.5|1793|1792.5|1792|1793.5|1793|1792.5|1792|860
1758277200000|2025-09-19 10:20:00|1792|1791|1791|1790.5|1792|1791|1791|1790.5|3028
1758277500000|2025-09-19 10:25:00|1790.5|1790|1790.5|1790|1791|1790.5|1790|1789.5|1308
1758277800000|2025-09-19 10:30:00|1791|1790.5|1790.5|1790|1791.5|1791|1790.5|1790|638
1758278100000|2025-09-19 10:35:00|1791|1790.5|1792.5|1792|1792.5|1792|1791|1790.5|1421
1758278400000|2025-09-19 10:40:00|1793|1792.5|1794|1793|1794|1793.5|1793|1792.5|299
1758278700000|2025-09-19 10:45:00|1794.5|1793.5|1793|1792.5|1794.5|1793.5|1793|1792.5|825
1758279000000|2025-09-19 10:50:00|1793.5|1793|1793|1792.5|1793.5|1793|1792.5|1792|593
1758279300000|2025-09-19 10:55:00|1793.5|1793|1793.5|1793|1794|1793.5|1793|1792.5|911
1758279600000|2025-09-19 11:00:00|1794|1793.5|1793.5|1793|1794.5|1794|1793|1792.5|2488
1758279900000|2025-09-19 11:05:00|1794|1793.5|1794.5|1794|1795|1794|1793.5|1792.5|1906
1758280200000|2025-09-19 11:10:00|1794|1793.5|1793.5|1793|1794|1793.5|1793.5|1793|502
1758280500000|2025-09-19 11:15:00|1794|1793.5|1793|1792.5|1794.5|1794|1793|1792.5|1235
1758280800000|2025-09-19 11:20:00|1792.5|1792|1794|1793|1794|1793.5|1792.5|1791.5|2031
1758281100000|2025-09-19 11:25:00|1793.5|1793.5|1794.5|1794|1794.5|1794|1793.5|1793.5|925
1758281400000|2025-09-19 11:30:00|1794|1793.5|1794.5|1793.5|1795|1794|1793.5|1793|636
1758281700000|2025-09-19 11:35:00|1794|1794|1792|1791.5|1795|1794|1792|1791.5|2152
1758282000000|2025-09-19 11:40:00|1792.5|1792|1792.5|1792|1792.5|1792|1792|1792|238
1758282300000|2025-09-19 11:45:00|1793|1792.5|1794|1793.5|1794|1793.5|1793|1792|2660
1758282600000|2025-09-19 11:50:00|1794.5|1794|1795|1794.5|1795|1794.5|1794|1793.5|1333
1758282900000|2025-09-19 11:55:00|1795.5|1794|1795|1794.5|1795.5|1795|1795|1794|1766
1758283200000|2025-09-19 12:00:00|1795.5|1795|1796|1795.5|1796|1795.5|1795|1794.5|1239
1758283500000|2025-09-19 12:05:00|1795.5|1795|1795|1794.5|1795.5|1795.5|1794.5|1794|1051
1758283800000|2025-09-19 12:10:00|1795.5|1795|1796|1795.5|1796|1795.5|1795|1794.5|1987
1758284100000|2025-09-19 12:15:00|1795.5|1795|1796.5|1795.5|1796.5|1796|1795|1794.5|1698
1758284400000|2025-09-19 12:20:00|1796|1795|1795.5|1795|1796.5|1795|1795|1794.5|130
1758284700000|2025-09-19 12:25:00|1796|1795.5|1796|1795|1796.5|1796|1796|1795|1566
1758285000000|2025-09-19 12:30:00|1795|1794.5|1794.5|1794|1795.5|1795|1794.5|1794|1890
1758285300000|2025-09-19 12:35:00|1794|1793.5|1793|1792.5|1795|1794|1793|1792.5|3256
1758285600000|2025-09-19 12:40:00|1793.5|1793|1793|1792.5|1793.5|1793|1793|1792.5|1023
1758285900000|2025-09-19 12:45:00|1792.5|1792|1792.5|1792|1793|1792.5|1792.5|1792|862
1758286200000|2025-09-19 12:50:00|1793|1792.5|1793.5|1793|1794|1793|1793|1792.5|828
1758286500000|2025-09-19 12:55:00|1793|1792.5|1794.5|1794|1794.5|1794|1793|1792.5|1191
1758286800000|2025-09-19 13:00:00|1794|1793.5|1795|1794|1796|1795.5|1794|1793.5|3071
1758287100000|2025-09-19 13:05:00|1794.5|1794.5|1794|1793|1795|1794.5|1794|1793|287
1758287400000|2025-09-19 13:10:00|1794.5|1793.5|1795|1794.5|1795.5|1795|1794.5|1793.5|3252
1758287700000|2025-09-19 13:15:00|1795.5|1795|1794.5|1794|1795.5|1795|1794|1793.5|1420
1758288000000|2025-09-19 13:20:00|1794|1793.5|1793.5|1793|1794|1793.5|1793.5|1793|1244
1758288300000|2025-09-19 13:25:00|1793|1792.5|1793|1792.5|1793.5|1793|1793|1792.5|666
1758288600000|2025-09-19 13:30:00|1792.5|1792|1793.5|1793|1794.5|1794|1792|1791.5|2071
1758288900000|2025-09-19 13:35:00|1794|1793.5|1795|1794.5|1795.5|1795|1793.5|1793|3689
1758289200000|2025-09-19 13:40:00|1795.5|1794|1793.5|1793|1795.5|1794|1793|1792|6179
1758289500000|2025-09-19 13:45:00|1794|1793.5|1794.5|1794|1795|1794.5|1793.5|1792.5|3035
1758289800000|2025-09-19 13:50:00|1795|1794.5|1793|1792.5|1795.5|1795|1793|1792.5|6239
1758290100000|2025-09-19 13:55:00|1793.5|1792|1795|1794.5|1795|1794.5|1793|1792|2864
1758290400000|2025-09-19 14:00:00|1794.5|1794|1794|1793.5|1795|1794.5|1792.5|1791.5|4782
1758290700000|2025-09-19 14:05:00|1794.5|1794|1795.5|1795|1795.5|1795|1794|1793.5|2476
1758291000000|2025-09-19 14:10:00|1795|1794.5|1794|1793.5|1795|1794.5|1793.5|1793|5316
1758291300000|2025-09-19 14:15:00|1793.5|1793|1793|1792.5|1794|1793.5|1793|1792.5|2492
1758291600000|2025-09-19 14:20:00|1793.5|1793|1793.5|1793|1794|1793.5|1793|1792|839
1758291900000|2025-09-19 14:25:00|1793|1792.5|1793|1792.5|1793.5|1793|1793|1792.5|2252
1758292200000|2025-09-19 14:30:00|1793.5|1793|1794.5|1793.5|1794.5|1794|1793.5|1792.5|3037
1758292500000|2025-09-19 14:35:00|1794|1794|1794|1793.5|1795|1794.5|1793.5|1793|2196
1758292800000|2025-09-19 14:40:00|1794.5|1794|1796|1795.5|1796|1795.5|1794.5|1794|1109
1758293100000|2025-09-19 14:45:00|1796.5|1796|1795|1794.5|1796.5|1796|1795|1794.5|2231
1758293400000|2025-09-19 14:50:00|1794.5|1794|1794.5|1794|1795.5|1795|1794.5|1793.5|7944
1758293700000|2025-09-19 14:55:00|1794|1793.5|1794|1793.5|1794.5|1794|1794|1793.5|4440
1758294000000|2025-09-19 15:00:00|1793.5|1793|1794|1793.5|1794|1793.5|1793|1792.5|2552
1758294300000|2025-09-19 15:05:00|1793.5|1793|1792|1791.5|1793.5|1793|1791.5|1791|1877
1758294600000|2025-09-19 15:10:00|1792.5|1792|1793|1792.5|1793|1792.5|1792.5|1792|1033
1758294900000|2025-09-19 15:15:00|1793.5|1793|1794.5|1793.5|1794.5|1793.5|1793.5|1793|3914
1758295200000|2025-09-19 15:20:00|1795|1794|1796|1795.5|1796.5|1795.5|1794.5|1794|4472
1758295500000|2025-09-19 15:25:00|1796.5|1796|1794.5|1794|1796.5|1796|1794.5|1794|5416
1758524400000|2025-09-22 07:00:00|1794|1791|1794|1793|1796|1794.5|1792|1790|2672
1758524700000|2025-09-22 07:05:00|1793.5|1792.5|1791.5|1790.5|1794|1792.5|1791.5|1790.5|880
1758525000000|2025-09-22 07:10:00|1792.5|1791.5|1790|1789|1794|1793|1790|1789|7719
1758525300000|2025-09-22 07:15:00|1790.5|1789.5|1795|1794|1796|1795|1790.5|1789.5|4422
1758525600000|2025-09-22 07:20:00|1796|1795|1796.5|1795.5|1796.5|1795.5|1794.5|1793.5|429
1758525900000|2025-09-22 07:25:00|1797|1796|1799.5|1798.5|1800|1799|1797|1796|2198
1758526200000|2025-09-22 07:30:00|1800|1799|1801|1800.5|1801|1800.5|1800|1799|1811
1758526500000|2025-09-22 07:35:00|1800.5|1800|1804|1803|1804|1803|1800.5|1800|2304
1758526800000|2025-09-22 07:40:00|1803.5|1803.5|1802.5|1801.5|1804|1803.5|1802.5|1801.5|1023
1758527100000|2025-09-22 07:45:00|1804|1803|1799.5|1798.5|1804|1803|1799.5|1798.5|3168
1758527400000|2025-09-22 07:50:00|1800.5|1799.5|1801.5|1800.5|1802|1801|1800|1799|1631
1758527700000|2025-09-22 07:55:00|1802|1801|1801|1800.5|1802|1801|1801|1800|1963
1758528000000|2025-09-22 08:00:00|1801.5|1801|1804|1803.5|1804|1803.5|1801.5|1801|2828
1758528300000|2025-09-22 08:05:00|1804.5|1804|1804.5|1804|1805|1804.5|1804|1803.5|395
1758528600000|2025-09-22 08:10:00|1804|1803.5|1803|1802.5|1804.5|1803.5|1803|1802.5|524
1758528900000|2025-09-22 08:15:00|1803.5|1802|1802.5|1802|1804|1803.5|1802.5|1802|2420
1758529200000|2025-09-22 08:20:00|1803|1801.5|1802.5|1801.5|1803|1802.5|1802|1801.5|207
1758529500000|2025-09-22 08:25:00|1803|1802|1804|1803|1805|1804|1803|1802|913
1758529800000|2025-09-22 08:30:00|1804.5|1803.5|1803|1802.5|1804.5|1803.5|1802.5|1802|1844
1758530100000|2025-09-22 08:35:00|1802.5|1802|1804.5|1804|1804.5|1804|1802.5|1802|1723
1758530400000|2025-09-22 08:40:00|1804|1803.5|1805.5|1805|1806|1805|1804|1803.5|3417
1758530700000|2025-09-22 08:45:00|1805|1804.5|1806|1805|1806|1805|1804.5|1804|673
1758531000000|2025-09-22 08:50:00|1805.5|1805.5|1804|1803.5|1805.5|1805.5|1804|1803.5|2639
1758531300000|2025-09-22 08:55:00|1804.5|1804|1805.5|1805|1805.5|1805|1804|1803.5|1922
1758531600000|2025-09-22 09:00:00|1806|1805.5|1806.5|1805.5|1807|1806.5|1806|1805.5|2801
1758531900000|2025-09-22 09:05:00|1807|1806|1807|1806|1808.5|1807.5|1807|1806|6146
1758532200000|2025-09-22 09:10:00|1806.5|1805.5|1807|1806|1807|1806.5|1806|1805|3061
1758532500000|2025-09-22 09:15:00|1806.5|1805.5|1806.5|1805.5|1806.5|1806|1806|1805.5|984
1758532800000|2025-09-22 09:20:00|1806|1806|1807|1806.5|1807|1806.5|1806|1806|2099
1758533100000|2025-09-22 09:25:00|1806.5|1806|1804.5|1804|1806.5|1806.5|1804.5|1804|2708
1758533400000|2025-09-22 09:30:00|1805|1804.5|1805.5|1805|1806|1805.5|1805|1804.5|617
1758533700000|2025-09-22 09:35:00|1805|1804.5|1803|1802.5|1805|1804.5|1803|1802.5|1293
1758534000000|2025-09-22 09:40:00|1803.5|1803|1804.5|1804|1805|1804.5|1803.5|1803|1337
1758534300000|2025-09-22 09:45:00|1804|1803.5|1803.5|1802.5|1804|1803.5|1803|1802.5|930
1758534600000|2025-09-22 09:50:00|1803|1803|1804.5|1804|1805|1804.5|1803|1803|1395
1758534900000|2025-09-22 09:55:00|1804|1803.5|1804.5|1803.5|1804.5|1804|1803.5|1803|3327
1758535200000|2025-09-22 10:00:00|1804|1803|1804.5|1804|1804.5|1804|1803|1802.5|1277
1758535500000|2025-09-22 10:05:00|1805|1804.5|1805|1804.5|1805|1804.5|1805|1804.5|320
1758535800000|2025-09-22 10:10:00|1805.5|1804|1804.5|1804|1805.5|1804|1804|1803.5|760
1758536100000|2025-09-22 10:15:00|1804|1803.5|1805|1804|1805|1804|1804|1803.5|402
1758536400000|2025-09-22 10:20:00|1804.5|1804.5|1806|1805.5|1806.5|1805.5|1804.5|1804|406
1758536700000|2025-09-22 10:25:00|1806.5|1805|1806.5|1805.5|1806.5|1806|1806.5|1805|1265
1758537000000|2025-09-22 10:30:00|1806|1806|1806|1805.5|1806|1806|1806|1805.5|601
1758537300000|2025-09-22 10:35:00|1806.5|1806|1808|1807.5|1808|1807.5|1806.5|1806|1724
1758537600000|2025-09-22 10:40:00|1808.5|1808|1808|1807.5|1809|1808.5|1808|1807.5|394
1758537900000|2025-09-22 10:45:00|1807.5|1807|1808|1807|1808|1807.5|1807.5|1807|1386
1758538200000|2025-09-22 10:50:00|1807.5|1807.5|1807.5|1807|1807.5|1807.5|1807|1806.5|906
1758538500000|2025-09-22 10:55:00|1808|1807.5|1809|1808|1809|1808|1808|1807.5|1020
1758538800000|2025-09-22 11:00:00|1808.5|1807.5|1808.5|1807.5|1809|1808|1807.5|1807|1765
1758539100000|2025-09-22 11:05:00|1808|1808|1806.5|1806|1808.5|1808|1806.5|1806|364
1758539400000|2025-09-22 11:10:00|1806|1805.5|1805|1804.5|1806|1805.5|1804.5|1804|326
1758539700000|2025-09-22 11:15:00|1805.5|1805|1806.5|1806|1806.5|1806|1805.5|1805|612
1758540000000|2025-09-22 11:20:00|1807|1806.5|1807|1806|1807|1806.5|1806.5|1806|708
1758540300000|2025-09-22 11:25:00|1806.5|1806.5|1807|1806.5|1807|1806.5|1806.5|1806|875
1758540600000|2025-09-22 11:30:00|1806.5|1806|1808.5|1808|1808.5|1808|1806.5|1806|1106
1758540900000|2025-09-22 11:35:00|1808|1807.5|1807|1806.5|1808|1807.5|1806.5|1806|369
1758541200000|2025-09-22 11:40:00|1806.5|1806|1806.5|1806|1807|1806.5|1806.5|1806|700
1758541500000|2025-09-22 11:45:00|1807|1805.5|1805.5|1805|1807|1805.5|1805.5|1805|1344
1758541800000|2025-09-22 11:50:00|1806|1805.5|1806|1805.5|1806|1805.5|1805|1804.5|1346
1758542100000|2025-09-22 11:55:00|1805.5|1805|1804|1803.5|1805.5|1805|1803.5|1803|1950
1758542400000|2025-09-22 12:00:00|1804.5|1804|1805.5|1805|1806|1805|1804.5|1804|744
1758542700000|2025-09-22 12:05:00|1806|1806|1807|1806.5|1807|1806.5|1805.5|1806|1592
1758543000000|2025-09-22 12:10:00|1807.5|1807|1806.5|1806|1807.5|1807|1806.5|1806|1262
1758543300000|2025-09-22 12:15:00|1806|1805.5|1807|1806.5|1807|1806.5|1806|1805.5|1010
1758543600000|2025-09-22 12:20:00|1806.5|1806|1807|1806|1807|1806.5|1806|1805|1098
1758543900000|2025-09-22 12:25:00|1806.5|1806.5|1807|1806.5|1807|1806.5|1806.5|1806|209
1758544200000|2025-09-22 12:30:00|1806.5|1806|1806|1805.5|1807|1806|1806|1805.5|1061
1758544500000|2025-09-22 12:35:00|1805.5|1805|1804.5|1804|1805.5|1805|1804.5|1804|477
1758544800000|2025-09-22 12:40:00|1805|1803.5|1805|1804|1805|1804.5|1805|1803.5|1584
1758545100000|2025-09-22 12:45:00|1804.5|1804.5|1804|1803.5|1805|1804.5|1803.5|1803|1270
1758545400000|2025-09-22 12:50:00|1804.5|1804|1805|1804.5|1805.5|1805|1804.5|1804|1360
1758545700000|2025-09-22 12:55:00|1805.5|1805|1805|1804.5|1806|1805.5|1805|1804.5|1938
1758546000000|2025-09-22 13:00:00|1804.5|1804|1806.5|1806|1807|1806|1804.5|1804|3051
1758546300000|2025-09-22 13:05:00|1807|1806.5|1806|1805.5|1807|1806.5|1806|1805|1551
1758546600000|2025-09-22 13:10:00|1805.5|1805|1805|1804|1805.5|1805|1804.5|1804|3251
1758546900000|2025-09-22 13:15:00|1804.5|1803.5|1803.5|1803|1804.5|1803.5|1803.5|1803|1089
1758547200000|2025-09-22 13:20:00|1804|1803.5|1804.5|1804|1805|1804|1804|1803|499
1758547500000|2025-09-22 13:25:00|1805|1804.5|1806.5|1806|1806.5|1806|1805|1804.5|4766
1758547800000|2025-09-22 13:30:00|1806|1805.5|1807|1806.5|1807|1806.5|1804.5|1804|2695
1758548100000|2025-09-22 13:35:00|1807.5|1807|1808|1807|1809|1808.5|1807.5|1807|4540
1758548400000|2025-09-22 13:40:00|1807.5|1806.5|1808|1807|1809|1808.5|1807.5|1806.5|4197
1758548700000|2025-09-22 13:45:00|1808.5|1807.5|1807|1806.5|1809|1808.5|1807|1806|2722
1758549000000|2025-09-22 13:50:00|1806.5|1806|1806.5|1806|1808|1807.5|1806.5|1806|3495
1758549300000|2025-09-22 13:55:00|1807|1806.5|1805.5|1805|1807|1806.5|1805|1804|4888
1758549600000|2025-09-22 14:00:00|1805|1804.5|1805.5|1805|1805.5|1805|1804.5|1803.5|2855
1758549900000|2025-09-22 14:05:00|1806|1805.5|1808|1807.5|1808|1807.5|1806|1805|3821
1758550200000|2025-09-22 14:10:00|1808.5|1808|1809|1808.5|1809|1808.5|1808|1807.5|2630
1758550500000|2025-09-22 14:15:00|1808.5|1808|1808.5|1808|1808.5|1808.5|1808|1807.5|1952
1758550800000|2025-09-22 14:20:00|1808|1807.5|1808.5|1808|1808.5|1808|1807|1806.5|1050
1758551100000|2025-09-22 14:25:00|1808|1807.5|1807.5|1807|1808.5|1808|1807.5|1807|590
1758551400000|2025-09-22 14:30:00|1807|1806.5|1807|1806.5|1807.5|1807|1807|1806|1699
1758551700000|2025-09-22 14:35:00|1806.5|1806|1806|1805.5|1806.5|1806|1805.5|1805|386
1758552000000|2025-09-22 14:40:00|1806.5|1806|1808.5|1808|1808.5|1808|1806|1805.5|2012
1758552300000|2025-09-22 14:45:00|1809|1808.5|1811|1810|1811|1810.5|1809|1808.5|3071
1758552600000|2025-09-22 14:50:00|1810.5|1809.5|1812|1811|1812.5|1812|1810|1809.5|4013
1758552900000|2025-09-22 14:55:00|1811.5|1810.5|1810|1809.5|1811.5|1810.5|1809.5|1809|2285
1758553200000|2025-09-22 15:00:00|1810.5|1810|1812|1811.5|1813|1812|1810|1809.5|7311
1758553500000|2025-09-22 15:05:00|1812.5|1812|1814|1813.5|1814.5|1813.5|1812.5|1812|2713
1758553800000|2025-09-22 15:10:00|1814.5|1814|1814|1813.5|1814.5|1814|1813.5|1813|2047
1758554100000|2025-09-22 15:15:00|1813.5|1813|1814|1813.5|1814|1813.5|1813|1812.5|6899
1758554400000|2025-09-22 15:20:00|1814.5|1814|1814.5|1814|1815|1814|1814.5|1813.5|6139
1758554700000|2025-09-22 15:25:00|1814|1813.5|1814.5|1814|1814.5|1814|1814|1813.5|6365
1758610800000|2025-09-23 07:00:00|1827|1825|1828.5|1827.5|1829.5|1828.5|1824|1822.5|2017
1758611100000|2025-09-23 07:05:00|1829.5|1828|1829.5|1828.5|1832|1830.5|1829|1828|2032
1758611400000|2025-09-23 07:10:00|1829|1828|1830.5|1829.5|1833|1832.5|1829|1828|7265
1758611700000|2025-09-23 07:15:00|1830|1829|1829|1828.5|1831|1830|1829|1828.5|2250
1758612000000|2025-09-23 07:20:00|1830|1829|1829|1828|1830.5|1830|1828|1827|2879
1758612300000|2025-09-23 07:25:00|1829.5|1828.5|1827.5|1827|1829.5|1829|1827.5|1826.5|1316
1758612600000|2025-09-23 07:30:00|1827|1826|1826.5|1826|1827.5|1827|1825|1824.5|2733
1758612900000|2025-09-23 07:35:00|1826|1825|1827|1826|1827|1826.5|1825.5|1825|4221
1758613200000|2025-09-23 07:40:00|1827.5|1826.5|1825.5|1825|1828|1827.5|1825|1824|1775
1758613500000|2025-09-23 07:45:00|1826.5|1826|1822|1821.5|1827|1826.5|1821.5|1821|3676
1758613800000|2025-09-23 07:50:00|1822.5|1822|1825|1824.5|1825.5|1825|1822.5|1822|3108
1758614100000|2025-09-23 07:55:00|1824.5|1824|1824.5|1823.5|1825|1824.5|1823.5|1823|1859
1758614400000|2025-09-23 08:00:00|1824|1824|1825|1824|1825|1824.5|1823.5|1822.5|3479
1758614700000|2025-09-23 08:05:00|1824.5|1824.5|1825|1824.5|1825|1824.5|1824.5|1823.5|2692
1758615000000|2025-09-23 08:10:00|1825.5|1825|1827.5|1827|1827.5|1827|1825.5|1825|3779
1758615300000|2025-09-23 08:15:00|1827|1826.5|1827|1826.5|1827.5|1827|1827|1826|5096
1758615600000|2025-09-23 08:20:00|1827.5|1826|1826|1825.5|1828|1827.5|1826|1825.5|2775
1758615900000|2025-09-23 08:25:00|1825.5|1825|1825|1824.5|1826|1825.5|1825|1824.5|2669
1758616200000|2025-09-23 08:30:00|1824.5|1824|1823|1822.5|1825|1824.5|1823|1822.5|2677
1758616500000|2025-09-23 08:35:00|1822.5|1822|1824|1823.5|1824|1823.5|1822.5|1822|1798
1758616800000|2025-09-23 08:40:00|1824.5|1824|1825|1824.5|1825|1824.5|1824.5|1824|1468
1758617100000|2025-09-23 08:45:00|1825.5|1825|1825.5|1824.5|1826.5|1826|1825.5|1824.5|3704
1758617400000|2025-09-23 08:50:00|1825|1824|1824.5|1824|1825|1824.5|1824.5|1824|671
1758617700000|2025-09-23 08:55:00|1824|1823.5|1822.5|1822|1824.5|1824|1822.5|1821.5|1573
1758618000000|2025-09-23 09:00:00|1822|1821.5|1820.5|1820|1822|1821.5|1820|1819.5|4054
1758618300000|2025-09-23 09:05:00|1820|1819.5|1817.5|1817|1820|1819.5|1817.5|1816.5|3793
1758618600000|2025-09-23 09:10:00|1817|1816.5|1817.5|1817|1818.5|1818|1816.5|1816|2553
1758618900000|2025-09-23 09:15:00|1818|1817.5|1815|1814.5|1818|1817.5|1815|1814|1621
1758619200000|2025-09-23 09:20:00|1814.5|1814|1814|1813.5|1814.5|1814|1812.5|1812|4458
1758619500000|2025-09-23 09:25:00|1814.5|1814|1812.5|1812|1815|1814.5|1812.5|1812|2662
1758619800000|2025-09-23 09:30:00|1813|1812.5|1811|1810.5|1813|1812.5|1811|1810.5|3242
1758620100000|2025-09-23 09:35:00|1810.5|1810|1813|1812.5|1813|1812.5|1810.5|1810|2765
1758620400000|2025-09-23 09:40:00|1812.5|1812|1813.5|1813|1813.5|1813|1812|1811.5|2135
1758620700000|2025-09-23 09:45:00|1814|1813.5|1812|1811.5|1814|1813.5|1812|1811.5|1186
1758621000000|2025-09-23 09:50:00|1812.5|1812|1813.5|1813|1813.5|1813|1812.5|1812|2908
1758621300000|2025-09-23 09:55:00|1814|1813.5|1814|1813.5|1814.5|1813.5|1813.5|1813|1188
1758621600000|2025-09-23 10:00:00|1813.5|1813|1814.5|1813.5|1814.5|1814|1813.5|1813|3667
1758621900000|2025-09-23 10:05:00|1815.5|1814|1815.5|1815|1815.5|1815|1815|1813.5|467
1758622200000|2025-09-23 10:10:00|||||||||119
1758622500000|2025-09-23 10:15:00|1815|1814.5|1813.5|1813|1815|1814.5|1813.5|1812.5|405
1758622800000|2025-09-23 10:20:00|1813|1812.5|1812.5|1812|1813.5|1812.5|1812.5|1812|685
1758623100000|2025-09-23 10:25:00|1812|1811.5|1811.5|1811|1812|1811.5|1811.5|1810.5|1125
1758623400000|2025-09-23 10:30:00|1811|1810.5|1810.5|1810|1811|1810.5|1810.5|1810|2859
1758623700000|2025-09-23 10:35:00|1810|1809.5|1810.5|1809.5|1811|1810.5|1810|1809.5|2998
1758624000000|2025-09-23 10:40:00|1810|1810|1810.5|1810|1811|1810.5|1810|1809.5|612
1758624300000|2025-09-23 10:45:00||1809.5||1810||1810||1809.5|574
1758624600000|2025-09-23 10:50:00|1811|1810.5|1811.5|1811|1811.5|1811|1810.5|1810|4108
1758624900000|2025-09-23 10:55:00|1812|1811.5|1813|1812.5|1813.5|1812.5|1812|1811.5|2286
1758625200000|2025-09-23 11:00:00|1812.5|1812|1812|1811.5|1812.5|1812|1812|1811.5|1027
1758625500000|2025-09-23 11:05:00|||||||||28
1758625800000|2025-09-23 11:10:00|1812.5|1812|1812|1811.5|1812.5|1812|1812|1811.5|885
1758626100000|2025-09-23 11:15:00|1811.5|1811|1812|1811|1812|1811.5|1811.5|1811|1034
1758626400000|2025-09-23 11:20:00|1812.5|1811.5|1813|1812.5|1813|1812.5|1812.5|1811.5|486
1758626700000|2025-09-23 11:25:00|1813.5|1813|1813.5|1813|1813.5|1813|1813|1812.5|3135
1758627000000|2025-09-23 11:30:00|1813|1812.5|1813.5|1812.5|1814|1813.5|1813|1812.5|2890
1758627300000|2025-09-23 11:35:00|1813|1813|1813|1812.5|1813|1813|1812.5|1812|1540
1758627600000|2025-09-23 11:40:00|1813.5|1813|1815|1814|1815|1814.5|1813.5|1813|519
1758627900000|2025-09-23 11:45:00|1814.5|1814.5|1814.5|1814|1814.5|1814.5|1814.5|1814|1029
1758628200000|2025-09-23 11:50:00|1815|1814.5|1816.5|1816|1816.5|1816|1815|1814.5|762
1758628500000|2025-09-23 11:55:00|1816|1815.5|1816.5|1816|1816.5|1816|1816|1815.5|1685
1758628800000|2025-09-23 12:00:00|1817|1816.5|1817|1816.5|1817.5|1817|1817|1816.5|510
1758629100000|2025-09-23 12:05:00|1817.5|1817|1817.5|1817|1818|1817.5|1817|1816.5|2267
1758629400000|2025-09-23 12:10:00|1817|1816.5|1816.5|1816|1817|1816.5|1816|1815.5|379
1758629700000|2025-09-23 12:15:00|1817|1816.5|1817|1816|1817|1816.5|1816.5|1816|574
1758630000000|2025-09-23 12:20:00|1817.5|1816.5|1816.5|1816|1817.5|1817|1816.5|1816|833
1758630300000|2025-09-23 12:25:00|1816|1815.5|1816|1815.5|1816.5|1816|1816|1815.5|545
1758630600000|2025-09-23 12:30:00|1816.5|1816|1816|1815.5|1816.5|1816|1816|1815.5|913
1758630900000|2025-09-23 12:35:00|1816.5|1816|1816.5|1816|1816.5|1816|1816.5|1816|1200
1758631200000|2025-09-23 12:40:00|1817|1816.5|1815.5|1814.5|1817|1816.5|1815|1814.5|1077
1758631500000|2025-09-23 12:45:00|1816|1815|1815|1814.5|1816|1815.5|1815|1814|1128
1758631800000|2025-09-23 12:50:00|1815.5|1814|1815.5|1815|1816|1815.5|1815.5|1814|1549
1758632100000|2025-09-23 12:55:00|1815|1814.5|1815|1814.5|1815|1814.5|1813|1812.5|3372
1758632400000|2025-09-23 13:00:00|1815.5|1814|1812.5|1811.5|1815.5|1815|1812.5|1811.5|2500
1758632700000|2025-09-23 13:05:00|1813|1812|1812.5|1812|1813|1812.5|1812|1811.5|1484
1758633000000|2025-09-23 13:10:00|1812|1811.5|1810.5|1810|1812.5|1812|1810.5|1810|3028
1758633300000|2025-09-23 13:15:00|1811|1810.5|1811|1810.5|1811|1810.5|1810|1809.5|2505
1758633600000|2025-09-23 13:20:00|1811.5|1811|1812|1811.5|1812|1811.5|1811.5|1811|1132
1758633900000|2025-09-23 13:25:00|1812.5|1812|1811|1810.5|1812.5|1812|1811|1810.5|2375
1758634200000|2025-09-23 13:30:00|1811.5|1811|1810.5|1810|1812.5|1812|1810|1809.5|5160
1758634500000|2025-09-23 13:35:00|1810|1809.5|1809.5|1809|1810.5|1810|1809.5|1809|1424
1758634800000|2025-09-23 13:40:00|1810|1809.5|1810.5|1810|1811|1810.5|1810|1809.5|2283
1758635100000|2025-09-23 13:45:00|1810|1809.5|1808.5|1808|1810|1809.5|1808|1807.5|3868
1758635400000|2025-09-23 13:50:00|1809|1808.5|1807|1806.5|1809.5|1809|1807|1806.5|1389
1758635700000|2025-09-23 13:55:00|1807.5|1807|1807.5|1807|1808.5|1808|1807.5|1807|2301
1758636000000|2025-09-23 14:00:00|1807|1806.5|1808.5|1808|1808.5|1808|1806.5|1806|1790
1758636300000|2025-09-23 14:05:00|1808|1807.5|1809.5|1809|1809.5|1809|1807.5|1807|2726
1758636600000|2025-09-23 14:10:00|1810|1809.5|1810.5|1809.5|1811.5|1810.5|1809.5|1809|3695
1758636900000|2025-09-23 14:15:00|1810|1810|1810.5|1809.5|1811|1810.5|1810|1809.5|2752
1758637200000|2025-09-23 14:20:00|1810|1809|1810.5|1810|1810.5|1810|1809.5|1809|3304
1758637500000|2025-09-23 14:25:00|1811|1810.5|1811|1810.5|1811|1810.5|1811|1810.5|850
1758637800000|2025-09-23 14:30:00|1810.5|1810|1810|1809.5|1810.5|1810|1809|1808.5|991
1758638100000|2025-09-23 14:35:00|1810.5|1810|1812|1811.5|1812|1811.5|1810.5|1810|1191
1758638400000|2025-09-23 14:40:00|1812.5|1812|1815|1814.5|1815|1814.5|1812.5|1812|1711
1758638700000|2025-09-23 14:45:00|1815.5|1815|1816.5|1816|1816.5|1816|1815.5|1815|3491
1758639000000|2025-09-23 14:50:00|||||||||320
1758639300000|2025-09-23 14:55:00|1817|1816.5|1814.5|1814|1817.5|1817|1814.5|1814|2331
1758639600000|2025-09-23 15:00:00|1814|1813.5|1813|1812.5|1814|1813.5|1812.5|1812|711
1758639900000|2025-09-23 15:05:00|1812.5|1812|1811.5|1811|1812.5|1812|1811.5|1811|390
1758640200000|2025-09-23 15:10:00|1811|1810.5|1811|1810.5|1811|1810.5|1810.5|1810|3096
1758640500000|2025-09-23 15:15:00|1811.5|1811|1812|1811.5|1812|1811.5|1811|1810.5|2419
1758640800000|2025-09-23 15:20:00|1812.5|1812|1813|1812.5|1813|1812.5|1812|1812|1228
1758641100000|2025-09-23 15:25:00|1812.5|1812|1812.5|1812|1812.5|1812|1812.5|1812|2756
1758697200000|2025-09-24 07:00:00|1821|1820|1823.5|1822.5|1827|1826|1819.5|1818.5|4072
1758697500000|2025-09-24 07:05:00|1823|1821.5|1823|1822|1824.5|1823.5|1822|1821|4525
1758697800000|2025-09-24 07:10:00|1822|1821|1822.5|1821.5|1823|1822.5|1822|1821|3517
1758698100000|2025-09-24 07:15:00|1823|1822|1824|1823|1825|1824.5|1822|1821|1422
1758698400000|2025-09-24 07:20:00|1823|1823.5|1823|1822.5|1823.5|1823.5|1822.5|1822|1545
1758698700000|2025-09-24 07:25:00|1823.5|1823|1827|1826.5|1827|1826.5|1823.5|1823|3581
1758699000000|2025-09-24 07:30:00|1828|1827|1822|1821|1828|1827|1821|1820|5835
1758699300000|2025-09-24 07:35:00|1821.5|1821.5|1823.5|1823|1823.5|1823|1821|1820.5|1942
1758699600000|2025-09-24 07:40:00|1824|1823.5|1821|1820|1824.5|1823.5|1821|1820|1076
1758699900000|2025-09-24 07:45:00|1821.5|1820.5|1821.5|1821|1821.5|1821|1820|1819.5|1547
1758700200000|2025-09-24 07:50:00|1822|1821.5|1821.5|1820.5|1823|1822.5|1821.5|1820.5|1035
1758700500000|2025-09-24 07:55:00|1821|1820|1821|1820|1821|1820.5|1820.5|1820|1574
1758700800000|2025-09-24 08:00:00|1820.5|1819.5|1819|1818|1820.5|1819.5|1818.5|1817.5|1539
1758701100000|2025-09-24 08:05:00|1818.5|1817|1816|1815.5|1818.5|1817.5|1815.5|1815|3750
1758701400000|2025-09-24 08:10:00|1815.5|1815|1816|1815.5|1816.5|1816|1815|1814.5|1374
1758701700000|2025-09-24 08:15:00|1816.5|1816|1814.5|1814|1816.5|1816|1814.5|1814|3120
1758702000000|2025-09-24 08:20:00|1815|1814.5|1815.5|1815|1816|1815.5|1815|1814|1508
1758702300000|2025-09-24 08:25:00|1816|1815.5|1816|1815.5|1816.5|1815.5|1815|1814.5|975
1758702600000|2025-09-24 08:30:00|1816.5|1816|1817|1816.5|1817.5|1817|1816|1816|748
1758702900000|2025-09-24 08:35:00|1817.5|1817|1818|1817|1818|1817.5|1817|1816.5|1660
1758703200000|2025-09-24 08:40:00|1818.5|1817.5|1819.5|1818.5|1820|1819|1818.5|1817.5|542
1758703500000|2025-09-24 08:45:00|1820|1819|1817|1816.5|1820|1819|1817|1816|1317
1758703800000|2025-09-24 08:50:00|1817.5|1817|1818|1817.5|1818.5|1818|1817|1817|799
1758704100000|2025-09-24 08:55:00|1818.5|1818|1817.5|1816.5|1820|1819.5|1817.5|1816.5|647
1758704400000|2025-09-24 09:00:00|1817|1816|1814.5|1814|1817|1816|1814.5|1814|2072
1758704700000|2025-09-24 09:05:00|1815|1814.5|1814|1813.5|1815|1814.5|1814|1813.5|930
1758705000000|2025-09-24 09:10:00|1814.5|1814|1813.5|1813|1814.5|1814|1813|1812.5|805
1758705300000|2025-09-24 09:15:00|1814|1813.5|1814.5|1814|1815|1814.5|1814|1813.5|2406
1758705600000|2025-09-24 09:20:00|1814|1813.5|1813.5|1813|1814|1813.5|1813.5|1813|1008
1758705900000|2025-09-24 09:25:00|1813|1812.5|1812.5|1812|1813|1812.5|1812.5|1812|1524
1758706200000|2025-09-24 09:30:00|1812|1811.5|1812.5|1812|1812.5|1812|1811|1810.5|1805
1758706500000|2025-09-24 09:35:00|1813|1812.5|1814|1813|1814|1813|1813|1812.5|507
1758706800000|2025-09-24 09:40:00|1813.5|1813.5|1814|1813|1814.5|1814|1813.5|1812.5|1960
1758707100000|2025-09-24 09:45:00|1813.5|1813.5|1815|1814.5|1816|1815.5|1813.5|1813.5|608
1758707400000|2025-09-24 09:50:00|1815.5|1815|1816|1815.5|1816|1815.5|1815.5|1815|26
1758707700000|2025-09-24 09:55:00|1815.5|1814.5|1814.5|1813.5|1815.5|1815|1814.5|1813.5|1560
1758708000000|2025-09-24 10:00:00|1814|1813|1814.5|1813.5|1814.5|1814|1813.5|1813|1207
1758708300000|2025-09-24 10:05:00|1814|1813|1813.5|1813|1814.5|1813|1813.5|1813|708
1758708600000|2025-09-24 10:10:00|1813|1812.5|1814|1813|1814|1813.5|1813|1812.5|1303
1758708900000|2025-09-24 10:15:00||1813.5||1813||1813.5||1813|675
1758709200000|2025-09-24 10:20:00|1814.5|1813.5|1814.5|1814|1815|1814|1814|1813.5|3743
1758709500000|2025-09-24 10:25:00|1815|1814.5|1815.5|1814.5|1815.5|1814.5|1815|1814.5|877
1758709800000|2025-09-24 10:30:00|1816|1815|1815|1814.5|1816.5|1815.5|1815|1814.5|1096
1758710100000|2025-09-24 10:35:00|1815.5|1815|1816|1815.5|1816|1815.5|1815|1814.5|1609
1758710400000|2025-09-24 10:40:00|1815.5|1815|1815|1814|1816|1815|1814.5|1814|2339
1758710700000|2025-09-24 10:45:00|1815.5|1814.5|1817|1816.5|1817|1816.5|1815.5|1814.5|1717
1758711000000|2025-09-24 10:50:00|1816.5|1816|1816.5|1815.5|1817|1816.5|1816|1815.5|1970
1758711300000|2025-09-24 10:55:00|1816|1816|1815|1814|1816.5|1816|1815|1814|930
1758711600000|2025-09-24 11:00:00|1815.5|1814.5|1815.5|1814.5|1816|1815.5|1815|1814|1102
1758711900000|2025-09-24 11:05:00|1815|1814|1814|1813.5|1815|1814|1814|1813.5|727
1758712200000|2025-09-24 11:10:00|1814.5|1813|1814|1813|1814.5|1813|1814|1813|640
1758712500000|2025-09-24 11:15:00|1813.5|1813.5|1813|1812.5|1813.5|1813.5|1813|1812.5|1191
1758712800000|2025-09-24 11:20:00|1812.5|1812|1811.5|1811|1812.5|1812|1811.5|1811|1113
1758713100000|2025-09-24 11:25:00||1810.5||1811||1811||1810.5|485
1758713400000|2025-09-24 11:30:00|1811|1810.5|1811|1810.5|1811.5|1810.5|1811|1810.5|127
1758713700000|2025-09-24 11:35:00|1810.5|1810|1808.5|1808|1810.5|1810|1808.5|1808|942
1758714000000|2025-09-24 11:40:00|1809|1808.5|1808.5|1807.5|1809|1808.5|1808|1807.5|920
1758714300000|2025-09-24 11:45:00|1808|1807|1807|1806.5|1808.5|1807|1806.5|1806|671
1758714600000|2025-09-24 11:50:00|1806.5|1806|1806|1805.5|1806.5|1806|1805.5|1805|1835
1758714900000|2025-09-24 11:55:00|1805.5|1805|1806|1805.5|1807|1806.5|1805.5|1805|625
1758715200000|2025-09-24 12:00:00|1805.5|1805|1804|1803.5|1805.5|1805|1804|1803.5|1347
1758715500000|2025-09-24 12:05:00|1804.5|1804|1804|1803.5|1805|1804|1804|1803.5|591
1758715800000|2025-09-24 12:10:00|1804.5|1803|1803|1802.5|1804.5|1803|1802.5|1802|844
1758716100000|2025-09-24 12:15:00|1803.5|1803|1803.5|1803|1804|1803.5|1803.5|1803|342
1758716400000|2025-09-24 12:20:00|1803|1802.5|1801.5|1801|1803.5|1802.5|1801.5|1801|3845
1758716700000|2025-09-24 12:25:00|1802|1801.5|1802.5|1801.5|1802.5|1802|1802|1801.5|729
1758717000000|2025-09-24 12:30:00|1802|1801|1802.5|1802|1803|1802.5|1801.5|1801|513
1758717300000|2025-09-24 12:35:00|1802|1801.5|1803|1802.5|1803|1802.5|1802|1801.5|1280
1758717600000|2025-09-24 12:40:00|1803.5|1802|1805|1804|1805|1804.5|1803.5|1802|1445
1758717900000|2025-09-24 12:45:00|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1804.5|1804|3151
1758718200000|2025-09-24 12:50:00|1805|1804|1806|1805.5|1806.5|1806|1804.5|1804|3229
1758718500000|2025-09-24 12:55:00|1805.5|1805|1805|1804|1806|1805.5|1804.5|1804|2160
1758718800000|2025-09-24 13:00:00|1804.5|1804.5|1805.5|1804.5|1805.5|1805|1804.5|1804|1063
1758719100000|2025-09-24 13:05:00|1805|1804|1805.5|1804.5|1805.5|1805|1804.5|1804|5965
1758719400000|2025-09-24 13:10:00|1806|1805.5|1808|1807.5|1808.5|1807.5|1806|1805.5|1840
1758719700000|2025-09-24 13:15:00|1807.5|1807|1808|1807|1808|1807.5|1807.5|1807|1339
1758720000000|2025-09-24 13:20:00|1807.5|1807.5|1809|1808.5|1809|1808.5|1807.5|1807|1310
1758720300000|2025-09-24 13:25:00|1808.5|1808|1809|1808.5|1809|1808.5|1808.5|1808|1599
1758720600000|2025-09-24 13:30:00|1809.5|1809|1810.5|1810|1811|1810|1809|1808.5|5539
1758720900000|2025-09-24 13:35:00|1810|1809.5|1812.5|1811.5|1813|1812.5|1810|1809.5|3365
1758721200000|2025-09-24 13:40:00|1813|1812|1809.5|1809|1813|1812.5|1809.5|1809|3231
1758721500000|2025-09-24 13:45:00|1809|1808.5|1808|1807|1809.5|1809|1808|1807|2277
1758721800000|2025-09-24 13:50:00|1807.5|1807.5|1807|1806|1807.5|1807.5|1806.5|1806|4061
1758722100000|2025-09-24 13:55:00|1806.5|1806.5|1807|1806.5|1808|1807.5|1806.5|1806.5|241
1758722400000|2025-09-24 14:00:00|1807.5|1807|1807|1806.5|1808.5|1808|1806.5|1806|2851
1758722700000|2025-09-24 14:05:00|1806.5|1806|1805|1804.5|1807|1806|1805|1804|4433
1758723000000|2025-09-24 14:10:00|1805.5|1804|1806|1805.5|1806|1805.5|1805|1804|898
1758723300000|2025-09-24 14:15:00|1805.5|1805|1805|1804.5|1805.5|1805|1804.5|1804|1756
1758723600000|2025-09-24 14:20:00|1805.5|1805|1805|1804.5|1807|1806.5|1804.5|1804|1405
1758723900000|2025-09-24 14:25:00|1805.5|1805|1806|1805.5|1806|1805.5|1805.5|1805|265
1758724200000|2025-09-24 14:30:00|1806.5|1806|1807|1806.5|1807|1806.5|1806|1805.5|2984
1758724500000|2025-09-24 14:35:00|1807.5|1807|1809.5|1809|1809.5|1809|1807.5|1807|1221
1758724800000|2025-09-24 14:40:00|1809|1808.5|1810|1809.5|1811.5|1810.5|1809|1808.5|2245
1758725100000|2025-09-24 14:45:00|1810.5|1810|1810.5|1810|1811|1810|1810.5|1809.5|2821
1758725400000|2025-09-24 14:50:00|1811|1810.5|1811|1810.5|1811.5|1811|1811|1810.5|1382
1758725700000|2025-09-24 14:55:00|1810.5|1810|1808|1807.5|1810.5|1810|1808|1807.5|1732
1758726000000|2025-09-24 15:00:00|1807.5|1807|1809|1808|1809|1808.5|1805.5|1805|4806
1758726300000|2025-09-24 15:05:00|1808.5|1807.5|1810.5|1810|1810.5|1810|1808.5|1807.5|2938
1758726600000|2025-09-24 15:10:00|1811|1810.5|1810|1809.5|1811|1810.5|1809|1808.5|4693
1758726900000|2025-09-24 15:15:00|1810.5|1810|1810|1809.5|1810.5|1810|1810|1809.5|4808
1758727200000|2025-09-24 15:20:00|1810.5|1810|1810|1809.5|1810.5|1810|1809.5|1808.5|2264
1758727500000|2025-09-24 15:25:00|1809.5|1809|1809.5|1809|1809.5|1809|1809|1808.5|4070
1758783600000|2025-09-25 07:00:00|1802|1801.5|1802.5|1801|1803|1802|1797|1795.5|5157
1758783900000|2025-09-25 07:05:00|1803|1801.5|1803.5|1802.5|1803.5|1802.5|1800|1799.5|2175
1758784200000|2025-09-25 07:10:00|1804.5|1803.5|1805.5|1804.5|1806.5|1805.5|1802.5|1801.5|584
1758784500000|2025-09-25 07:15:00|1806|1805|1806.5|1805.5|1807.5|1806.5|1803.5|1802.5|13380
1758784800000|2025-09-25 07:20:00|1805.5|1806|1810.5|1810|1810.5|1810|1805.5|1805|1963
1758785100000|2025-09-25 07:25:00|1810|1809.5|1809|1808.5|1811.5|1810.5|1809|1808.5|2458
1758785400000|2025-09-25 07:30:00|1809.5|1809.5|1814|1813.5|1814|1813.5|1809.5|1809.5|1569
1758785700000|2025-09-25 07:35:00|1814.5|1814|1815.5|1815|1816.5|1816|1814.5|1814|3702
1758786000000|2025-09-25 07:40:00|1816|1815.5|1815.5|1815|1816.5|1816|1815.5|1814.5|1765
1758786300000|2025-09-25 07:45:00|1815|1814.5|1813|1812.5|1815.5|1814.5|1813|1812.5|1209
1758786600000|2025-09-25 07:50:00|1812.5|1811.5|1811.5|1810.5|1813|1812|1811.5|1810.5|1543
1758786900000|2025-09-25 07:55:00|1812.5|1811|1813.5|1813|1813.5|1813|1812.5|1811|1066
1758787200000|2025-09-25 08:00:00|1813|1812.5|1813.5|1813|1814|1813.5|1813|1812.5|626
1758787500000|2025-09-25 08:05:00|1814|1813.5|1815.5|1814.5|1815.5|1815|1814|1813.5|1425
1758787800000|2025-09-25 08:10:00|1816|1815|1815.5|1814.5|1816|1815.5|1815|1814.5|996
1758788100000|2025-09-25 08:15:00|1815|1815|1815.5|1814.5|1816.5|1816|1815|1814.5|3665
1758788400000|2025-09-25 08:20:00|1815|1815|1816.5|1815.5|1816.5|1816|1815|1814.5|929
1758788700000|2025-09-25 08:25:00|1816|1815|1819|1818.5|1819|1818.5|1815.5|1815|4520
1758789000000|2025-09-25 08:30:00|1819.5|1819|1819|1818.5|1820|1819.5|1819|1818.5|1688
1758789300000|2025-09-25 08:35:00|1819.5|1819|1820|1819|1820|1819.5|1819.5|1819|1306
1758789600000|2025-09-25 08:40:00|1819.5|1818.5|1819|1818|1819.5|1819|1818.5|1818|285
1758789900000|2025-09-25 08:45:00|1819.5|1818.5|1816.5|1816|1820|1819|1816.5|1816|2538
1758790200000|2025-09-25 08:50:00|1816|1815.5|1814|1813.5|1816|1815.5|1814|1813.5|687
1758790500000|2025-09-25 08:55:00|1814.5|1814|1813.5|1813|1815|1814.5|1813.5|1813|1318
1758790800000|2025-09-25 09:00:00|1814|1813.5|1813.5|1812.5|1815|1814.5|1813.5|1812.5|1472
1758791100000|2025-09-25 09:05:00|1813|1812|1812.5|1812|1813.5|1813|1812|1811|2258
1758791400000|2025-09-25 09:10:00|1813|1812.5|1813.5|1812.5|1814.5|1813.5|1813|1812|1034
1758791700000|2025-09-25 09:15:00|1814|1813|1815.5|1815|1815.5|1815|1813.5|1813|2529
1758792000000|2025-09-25 09:20:00|1815|1814.5|1815.5|1815|1815.5|1815|1815|1814.5|2666
1758792300000|2025-09-25 09:25:00|1816|1815.5|1815|1814.5|1816|1815.5|1815|1814.5|324
1758792600000|2025-09-25 09:30:00|1814.5|1814|1814|1813.5|1815|1814|1813.5|1813|2139
1758792900000|2025-09-25 09:35:00|1813.5|1813|1814|1813.5|1814|1813.5|1813.5|1813|172
1758793200000|2025-09-25 09:40:00|1813.5|1813|1812|1811.5|1813.5|1813|1812|1811|791
1758793500000|2025-09-25 09:45:00|1811.5|1811|1812.5|1812|1813|1812.5|1811.5|1811|2041
1758793800000|2025-09-25 09:50:00|1812|1811.5|1813|1812.5|1813|1812.5|1812|1811.5|1354
1758794100000|2025-09-25 09:55:00|1812.5|1812|1811|1810.5|1812.5|1812|1811|1810|624
1758794400000|2025-09-25 10:00:00|1811.5|1811|1813|1812.5|1813.5|1812.5|1811.5|1810.5|2972
1758794700000|2025-09-25 10:05:00|1813.5|1813|1814|1813.5|1814.5|1814|1813|1813|1026
1758795000000|2025-09-25 10:10:00|1814.5|1813|1815|1814.5|1815|1814.5|1814.5|1813|598
1758795300000|2025-09-25 10:15:00|1815.5|1815|1815.5|1815|1816.5|1816|1815.5|1815|2707
1758795600000|2025-09-25 10:20:00|1816|1815.5|1816.5|1815.5|1817|1816|1816|1815.5|685
1758795900000|2025-09-25 10:25:00|1816|1816|1816.5|1816|1817|1816.5|1815.5|1815|1199
1758796200000|2025-09-25 10:30:00|1817|1816.5|1816.5|1816|1817|1816.5|1816|1815.5|515
1758796500000|2025-09-25 10:35:00|1817|1816.5|1818.5|1817.5|1818.5|1817.5|1817|1816.5|3304
1758796800000|2025-09-25 10:40:00|1818|1818|1818.5|1818|1819.5|1819|1818|1817.5|2196
1758797100000|2025-09-25 10:45:00|1818|1817.5|1819|1818.5|1820.5|1820|1818|1817.5|2543
1758797400000|2025-09-25 10:50:00|1819.5|1819|1819|1818|1819.5|1819|1818.5|1818|2708
1758797700000|2025-09-25 10:55:00|1818.5|1817.5|1818|1817|1818.5|1818|1817.5|1817|2018
1758798000000|2025-09-25 11:00:00|1817.5|1817.5|1817|1816.5|1818|1817.5|1816.5|1815.5|1783
1758798300000|2025-09-25 11:05:00|1816.5|1816|1816.5|1816|1817.5|1816.5|1816.5|1816|803
1758798600000|2025-09-25 11:10:00|1816|1815.5|1814.5|1813.5|1816|1815.5|1814|1813.5|2638
1758798900000|2025-09-25 11:15:00|1814|1814|1815|1814.5|1815|1814.5|1814|1813.5|671
1758799200000|2025-09-25 11:20:00|1814.5|1814|1815.5|1814.5|1815.5|1815|1813.5|1812.5|1662
1758799500000|2025-09-25 11:25:00|1816|1815|1817|1816.5|1817|1816.5|1816|1815|100
1758799800000|2025-09-25 11:30:00|1817.5|1817|1817|1816.5|1817.5|1817|1816.5|1816|1191
1758800100000|2025-09-25 11:35:00|1816.5|1816|1817|1816.5|1817.5|1817|1816.5|1816|3450
1758800400000|2025-09-25 11:40:00|1817.5|1817|1818.5|1818|1819|1818|1816.5|1816|956
1758800700000|2025-09-25 11:45:00|1819|1818.5|1821|1820.5|1821|1820.5|1818.5|1818|2621
1758801000000|2025-09-25 11:50:00|1820.5|1820|1821|1820.5|1823|1822|1820.5|1820|2997
1758801300000|2025-09-25 11:55:00|1821.5|1821|1822|1821.5|1822|1821.5|1821.5|1821|163
1758801600000|2025-09-25 12:00:00|1821.5|1821|1820.5|1820|1821.5|1821|1820.5|1820|2578
1758801900000|2025-09-25 12:05:00|1821|1819.5|1822|1821.5|1822|1821.5|1821|1819.5|286
1758802200000|2025-09-25 12:10:00|1822.5|1821|1822.5|1822|1823|1822.5|1822.5|1821|350
1758802500000|2025-09-25 12:15:00|1822|1821.5|1823|1822.5|1823|1822.5|1821.5|1820.5|1398
1758802800000|2025-09-25 12:20:00|1822.5|1822|1823|1822|1823|1822.5|1822.5|1822|619
1758803100000|2025-09-25 12:25:00|1822.5|1822.5|1823|1822|1823|1822.5|1822.5|1822|1653
1758803400000|2025-09-25 12:30:00|1822.5|1821.5|1820|1819|1822.5|1821.5|1819.5|1819|3135
1758803700000|2025-09-25 12:35:00|1820.5|1819.5|1821.5|1820.5|1822|1821.5|1820|1819|2777
1758804000000|2025-09-25 12:40:00|1822|1821|1822.5|1821.5|1822.5|1821.5|1820.5|1819.5|770
1758804300000|2025-09-25 12:45:00|1822|1821|1821|1820.5|1822|1821|1820.5|1819.5|1407
1758804600000|2025-09-25 12:50:00|1820.5|1820|1819|1818.5|1821|1820.5|1818.5|1818|5835
1758804900000|2025-09-25 12:55:00|1819.5|1819|1820|1819|1821|1820|1819.5|1818.5|693
1758805200000|2025-09-25 13:00:00|1820.5|1819.5|1821.5|1821|1821.5|1821|1820.5|1819.5|1358
1758805500000|2025-09-25 13:05:00|1822|1821.5|1821|1820|1822|1821.5|1820.5|1820|2320
1758805800000|2025-09-25 13:10:00|1820.5|1820.5|1821|1820|1821|1820.5|1820|1819.5|1186
1758806100000|2025-09-25 13:15:00|1820.5|1819.5|1822|1821|1822|1821|1820.5|1819.5|1080
1758806400000|2025-09-25 13:20:00|1822.5|1821.5|1823.5|1823|1824.5|1823.5|1822.5|1821|2659
1758806700000|2025-09-25 13:25:00|1824|1822.5|1824.5|1824|1824.5|1824|1823.5|1822.5|1205
1758807000000|2025-09-25 13:30:00|1825|1824.5|1823.5|1823|1825.5|1824.5|1822.5|1822|2335
1758807300000|2025-09-25 13:35:00|1824.5|1824|1823.5|1823|1825.5|1825|1823|1822.5|3083
1758807600000|2025-09-25 13:40:00|1824|1822.5|1823.5|1823|1825|1824.5|1822.5|1822|3669
1758807900000|2025-09-25 13:45:00|1824|1823.5|1823|1822.5|1824.5|1823.5|1823|1822.5|3233
1758808200000|2025-09-25 13:50:00|1822.5|1822|1824|1823.5|1825|1824.5|1822.5|1822|2447
1758808500000|2025-09-25 13:55:00|1823.5|1823|1823.5|1822.5|1824.5|1824|1823|1822.5|1109
1758808800000|2025-09-25 14:00:00|1824.5|1823|1823|1822.5|1824.5|1823.5|1822|1821.5|2510
1758809100000|2025-09-25 14:05:00|1822.5|1822|1822.5|1822|1823|1822|1821|1820.5|2017
1758809400000|2025-09-25 14:10:00|1823|1822.5|1821|1820.5|1824|1823.5|1821|1820.5|2593
1758809700000|2025-09-25 14:15:00|1821.5|1820|1822|1821.5|1822.5|1822|1821.5|1820|3187
1758810000000|2025-09-25 14:20:00|1822.5|1822|1822|1821.5|1822.5|1822|1821.5|1821|3867
1758810300000|2025-09-25 14:25:00|1822.5|1822|1821.5|1821|1822.5|1822|1821|1820.5|2773
1758810600000|2025-09-25 14:30:00|1822|1821.5|1822.5|1822|1822.5|1822|1822|1821.5|753
1758810900000|2025-09-25 14:35:00|1823.5|1823|1820|1819.5|1823.5|1823|1819.5|1819|1961
1758811200000|2025-09-25 14:40:00|1819.5|1819|1820.5|1820|1820.5|1820|1819.5|1819|2391
1758811500000|2025-09-25 14:45:00|||||||||59
1758811800000|2025-09-25 14:50:00|1821|1820.5|1823|1822.5|1823.5|1822.5|1821|1820.5|1163
1758812100000|2025-09-25 14:55:00|1822.5|1822|1821|1820.5|1822.5|1822|1821|1820.5|636
1758812400000|2025-09-25 15:00:00|1820.5|1820|1819.5|1819|1820.5|1820|1819.5|1819|421
1758812700000|2025-09-25 15:05:00|1820|1819.5|1819|1818.5|1820|1819.5|1818.5|1818|2181
1758813000000|2025-09-25 15:10:00|1818.5|1818|1818.5|1818|1819|1818|1818|1817.5|287
1758813300000|2025-09-25 15:15:00|1818|1817.5|1817|1816.5|1818|1817.5|1817|1816.5|829
1758813600000|2025-09-25 15:20:00|1816.5|1816|1814.5|1814|1816.5|1816|1814.5|1814|10709
1758813900000|2025-09-25 15:25:00|1815|1814.5|1814|1813|1816|1815.5|1813.5|1812.5|15436
1758870000000|2025-09-26 07:00:00|1824.5|1822|1819|1817.5|1826|1824.5|1817.5|1816|3827
1758870300000|2025-09-26 07:05:00|1820|1819|1820.5|1819.5|1821.5|1821|1819|1818.5|3221
1758870600000|2025-09-26 07:10:00|1820|1820|1824|1823|1825|1824.5|1820|1820|2221
1758870900000|2025-09-26 07:15:00|1824.5|1823.5|1826|1825.5|1826|1825.5|1824|1823|2267
1758871200000|2025-09-26 07:20:00|1825.5|1825|1827.5|1826.5|1827.5|1826.5|1825|1824|2391
1758871500000|2025-09-26 07:25:00|1828|1827|1829|1828.5|1829|1828.5|1827|1826.5|699
1758871800000|2025-09-26 07:30:00|1829.5|1829|1830.5|1829.5|1830.5|1830|1829|1828.5|2214
1758872100000|2025-09-26 07:35:00|1831|1830|1829.5|1828.5|1831|1830.5|1829.5|1828.5|619
1758872400000|2025-09-26 07:40:00|1830|1829|1830|1829.5|1830|1829.5|1829|1828.5|266
1758872700000|2025-09-26 07:45:00|1829.5|1829|1828.5|1828|1830|1829.5|1828.5|1828|1930
1758873000000|2025-09-26 07:50:00|1828|1827.5|1828|1827.5|1828|1827.5|1827|1826.5|662
1758873300000|2025-09-26 07:55:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828|1827.5|1145
1758873600000|2025-09-26 08:00:00|1828|1827|1829|1828|1829|1828.5|1827.5|1827|2656
1758873900000|2025-09-26 08:05:00|1828.5|1828.5|1829|1828.5|1829|1828.5|1828.5|1828|1118
1758874200000|2025-09-26 08:10:00|1829.5|1829|1830.5|1830|1830.5|1830|1829.5|1829|372
1758874500000|2025-09-26 08:15:00|1831|1830.5|1829|1828.5|1831.5|1831|1829|1828.5|2886
1758874800000|2025-09-26 08:20:00|1828.5|1828|1828|1827.5|1829|1828|1828|1827.5|1442
1758875100000|2025-09-26 08:25:00|1827.5|1827|1828.5|1828|1828.5|1828|1827.5|1827|3162
1758875400000|2025-09-26 08:30:00|1828|1827.5|1826.5|1825.5|1828|1827.5|1826|1825.5|1027
1758875700000|2025-09-26 08:35:00|1826|1826|1826|1825.5|1826.5|1826|1826|1825.5|581
1758876000000|2025-09-26 08:40:00|1826.5|1826|1826.5|1826|1826.5|1826|1826.5|1826|1394
1758876300000|2025-09-26 08:45:00|1826|1825.5|1825|1824.5|1826.5|1825.5|1825|1824.5|595
1758876600000|2025-09-26 08:50:00|1824.5|1824|1822.5|1822|1824.5|1824|1822.5|1822|1600
1758876900000|2025-09-26 08:55:00|1823|1822.5|1825|1824.5|1825|1824.5|1822.5|1822|2410
1758877200000|2025-09-26 09:00:00|1824.5|1824|1825.5|1825|1825.5|1825|1824|1823.5|2586
1758877500000|2025-09-26 09:05:00|1826|1825.5|1826|1825.5|1826.5|1825.5|1825.5|1825|2451
1758877800000|2025-09-26 09:10:00|1826.5|1825|1829|1828.5|1829|1828.5|1826.5|1825|2602
1758878100000|2025-09-26 09:15:00|1829.5|1828|1830|1829.5|1830.5|1830|1829|1828|4449
1758878400000|2025-09-26 09:20:00|1830.5|1829|1829.5|1829|1830.5|1829.5|1829.5|1829|360
1758878700000|2025-09-26 09:25:00|1829|1828.5|1828.5|1827.5|1829|1828.5|1828|1827.5|760
1758879000000|2025-09-26 09:30:00|1828|1827|1828.5|1828|1829|1828|1827.5|1827|1886
1758879300000|2025-09-26 09:35:00|1829|1828.5|1829|1828.5|1829|1828.5|1829|1828.5|112
1758879600000|2025-09-26 09:40:00|1829.5|1828|1828.5|1828|1829.5|1828.5|1828.5|1828|1750
1758879900000|2025-09-26 09:45:00|1829|1828.5|1828.5|1827.5|1829|1828.5|1828|1827.5|1817
1758880200000|2025-09-26 09:50:00|1828|1828|1827|1826.5|1828.5|1828|1826.5|1826|2166
1758880500000|2025-09-26 09:55:00|1826.5|1826|1826.5|1826|1826.5|1826.5|1826.5|1826|577
1758880800000|2025-09-26 10:00:00|1826|1825.5|1827|1826.5|1828|1827|1826|1825.5|1160
1758881100000|2025-09-26 10:05:00|1827.5|1826|1827|1826.5|1827.5|1826.5|1826.5|1826|375
1758881400000|2025-09-26 10:10:00|1826.5|1826|1827|1826|1827|1826.5|1826.5|1826|1228
1758881700000|2025-09-26 10:15:00|1826.5|1826.5|1827|1826.5|1827|1826.5|1826.5|1826.5|435
1758882000000|2025-09-26 10:20:00|1826.5|1826|1826.5|1826|1826.5|1826|1826.5|1826|940
1758882300000|2025-09-26 10:25:00|1827|1826.5|1827.5|1827|1828|1827|1827|1826.5|1539
1758882600000|2025-09-26 10:30:00|1827|1826.5|1828|1827.5|1828|1827.5|1827|1826.5|788
1758882900000|2025-09-26 10:35:00|1829|1828.5|1829.5|1829|1830|1829|1829|1828.5|1398
1758883200000|2025-09-26 10:40:00|||||||||324
1758883500000|2025-09-26 10:45:00|1829|1828.5|1826|1825.5|1829|1828.5|1826|1825.5|505
1758883800000|2025-09-26 10:50:00|1826.5|1826|1826.5|1826|1826.5|1826|1826.5|1826|799
1758884100000|2025-09-26 10:55:00|1826|1825.5|1826.5|1825.5|1826.5|1826|1826|1825.5|1145
1758884400000|2025-09-26 11:00:00|1826|1826|1826|1825.5|1826.5|1826|1826|1825.5|354
1758884700000|2025-09-26 11:05:00|1826.5|1826|1826|1825.5|1827|1826.5|1826|1825.5|3470
1758885000000|2025-09-26 11:10:00|1826.5|1826|1825.5|1825|1827|1826.5|1825.5|1825|3085
1758885300000|2025-09-26 11:15:00|1825|1824.5|1823.5|1823|1825|1824.5|1823.5|1823|460
1758885600000|2025-09-26 11:20:00|1823|1822.5|1820.5|1819.5|1823.5|1822.5|1819.5|1819|5390
1758885900000|2025-09-26 11:25:00|1820|1820|1821.5|1821|1821.5|1821|1819|1818.5|3466
1758886200000|2025-09-26 11:30:00|1822|1821.5|1822.5|1822|1822.5|1822|1822|1821.5|2916
1758886500000|2025-09-26 11:35:00|1823|1822.5|1824|1823.5|1824.5|1824|1823|1822.5|3118
1758886800000|2025-09-26 11:40:00|1824.5|1824|1825|1824.5|1825|1824.5|1824.5|1824|1180
1758887100000|2025-09-26 11:45:00|1824.5|1824|1824|1823.5|1825|1824|1824|1823.5|789
1758887400000|2025-09-26 11:50:00|1824.5|1823|1824|1823|1824.5|1823|1823.5|1823|509
1758887700000|2025-09-26 11:55:00|1824.5|1823.5|1823.5|1823|1824.5|1824|1823.5|1823|621
1758888000000|2025-09-26 12:00:00|1824.5|1823.5|1824.5|1823.5|1824.5|1824|1824|1823.5|184
1758888300000|2025-09-26 12:05:00|1825|1824|1823.5|1823|1825|1824.5|1823.5|1823|547
1758888600000|2025-09-26 12:10:00|1823|1822|1820.5|1820|1823|1822.5|1820.5|1820|4200
1758888900000|2025-09-26 12:15:00|1821|1820.5|1822.5|1821.5|1822.5|1822|1821|1820.5|1372
1758889200000|2025-09-26 12:20:00|1822|1822|1822|1821.5|1822|1822|1822|1821.5|711
1758889500000|2025-09-26 12:25:00|1822.5|1822|1821.5|1821|1822.5|1822|1821.5|1821|456
1758889800000|2025-09-26 12:30:00|1822|1822|1821.5|1821|1822.5|1822|1821|1820.5|2205
1758890100000|2025-09-26 12:35:00|1822|1821.5|1822.5|1822|1822.5|1822|1822|1821.5|1243
1758890400000|2025-09-26 12:40:00|1822|1821.5|1822|1821.5|1822.5|1822|1822|1821.5|1814
1758890700000|2025-09-26 12:45:00|1821.5|1821|1820.5|1819.5|1821.5|1821|1820|1819.5|438
1758891000000|2025-09-26 12:50:00|1820|1820|1820.5|1820|1820.5|1820|1819.5|1819|397
1758891300000|2025-09-26 12:55:00|1821|1820.5|1821.5|1821|1821.5|1821|1821|1820.5|1189
1758891600000|2025-09-26 13:00:00|1822|1821.5|1822|1821.5|1822.5|1821.5|1822|1821.5|1298
1758891900000|2025-09-26 13:05:00|1822.5||1822.5||1822.5||1822.5||688
1758892200000|2025-09-26 13:10:00|1823|1822|1823.5|1823|1823.5|1823|1822|1821|3750
1758892500000|2025-09-26 13:15:00|1823|1822.5|1823.5|1823|1823.5|1823|1823|1822.5|3213
1758892800000|2025-09-26 13:20:00|1823|1822.5|1825|1824.5|1825|1824.5|1823|1822.5|2544
1758893100000|2025-09-26 13:25:00|1825.5|1825|1826|1825|1826|1825|1825.5|1825|783
1758893400000|2025-09-26 13:30:00|1826.5|1825.5|1826.5|1826|1828|1827|1826|1825.5|5800
1758893700000|2025-09-26 13:35:00|1827|1826.5|1828|1827.5|1828|1827.5|1827|1826.5|2387
1758894000000|2025-09-26 13:40:00|1828.5|1828|1829.5|1829|1829.5|1829|1828.5|1828|6634
1758894300000|2025-09-26 13:45:00|1829|1828.5|1828.5|1828|1829|1828.5|1828.5|1828|309
1758894600000|2025-09-26 13:50:00|1828|1827.5|1830|1829.5|1830|1829.5|1828|1827.5|3149
1758894900000|2025-09-26 13:55:00|1829.5|1829|1831.5|1830.5|1831.5|1830.5|1829.5|1829|550
1758895200000|2025-09-26 14:00:00|1832|1831|1832|1831.5|1832|1831.5|1831|1830.5|3548
1758895500000|2025-09-26 14:05:00|1831.5|1831|1831.5|1830.5|1831.5|1831|1831|1830.5|4240
1758895800000|2025-09-26 14:10:00|1832|1831|1831.5|1831|1833|1832.5|1831.5|1831|5758
1758896100000|2025-09-26 14:15:00|1832|1831.5|1831.5|1831|1832|1831.5|1831.5|1831|1459
1758896400000|2025-09-26 14:20:00|1831|1830.5|1830.5|1830|1831|1830.5|1830|1829.5|838
1758896700000|2025-09-26 14:25:00|1830|1829.5|1829|1828.5|1830.5|1830|1829|1828.5|2063
1758897000000|2025-09-26 14:30:00|1828.5|1828|1826|1825.5|1828.5|1828|1826|1825|5193
1758897300000|2025-09-26 14:35:00|1826.5|1826|1826.5|1826|1826.5|1826|1826|1825.5|1749
1758897600000|2025-09-26 14:40:00|1826|1825.5|1825.5|1825|1826.5|1826|1825.5|1825|596
1758897900000|2025-09-26 14:45:00|1826|1824.5|1825.5|1824.5|1826|1824.5|1825|1824.5|1412
1758898200000|2025-09-26 14:50:00|1826|1825|1826|1825|1826|1825|1825|1824.5|3009
1758898500000|2025-09-26 14:55:00|1825.5|1825.5|1826|1825.5|1827.5|1827|1825.5|1825.5|7079
1758898800000|2025-09-26 15:00:00|1826.5|1826|1825.5|1825|1827|1826|1825.5|1825|3365
1758899100000|2025-09-26 15:05:00|1825|1824.5|1826.5|1826|1826.5|1826|1825|1824.5|3517
1758899400000|2025-09-26 15:10:00|1827|1826.5|1827|1826.5|1827|1826.5|1827|1826|2228
1758899700000|2025-09-26 15:15:00|1826.5|1826|1827|1826.5|1827|1826.5|1826.5|1826|833
1758900000000|2025-09-26 15:20:00|1826.5|1826|1827|1826.5|1827.5|1827|1826.5|1826|3407
1758900300000|2025-09-26 15:25:00|1826.5|1826|1826.5|1826|1827|1826.5|1824.5|1824|9487
1759129200000|2025-09-29 07:00:00|1833.5|1833|1828|1827|1833.5|1833|1827.5|1826.5|1075
1759129500000|2025-09-29 07:05:00|1827.5|1826.5|1828|1827|1829.5|1828|1827|1826|1114
1759129800000|2025-09-29 07:10:00|1827.5|1826.5|1828.5|1827.5|1829|1828|1826|1825.5|1976
1759130100000|2025-09-29 07:15:00|1829|1828|1831.5|1830.5|1832|1831|1829|1828|1749
1759130400000|2025-09-29 07:20:00|1832|1831|1831.5|1831|1832|1831|1830|1829|151
1759130700000|2025-09-29 07:25:00|1832|1831.5|1830|1829|1832|1831.5|1829.5|1829|582
1759131000000|2025-09-29 07:30:00|1829|1828.5|1825.5|1825|1829.5|1828.5|1825.5|1825|2357
1759131300000|2025-09-29 07:35:00|1826|1825.5|1828.5|1828|1829|1828.5|1826|1825.5|966
1759131600000|2025-09-29 07:40:00|1829|1827|1827|1826|1829|1827.5|1826.5|1826|1530
1759131900000|2025-09-29 07:45:00|1826.5|1825.5|1825|1824|1826.5|1825.5|1825|1824|1740
1759132200000|2025-09-29 07:50:00|1825.5|1824.5|1824.5|1824|1828|1827|1824.5|1823.5|3349
1759132500000|2025-09-29 07:55:00|1825|1824.5|1821.5|1821|1825|1824.5|1821.5|1821|2926
1759132800000|2025-09-29 08:00:00|1822|1821.5|1820|1819|1822|1821.5|1818|1817.5|3997
1759133100000|2025-09-29 08:05:00|1820.5|1819.5|1820.5|1820|1821.5|1820.5|1819.5|1819|1856
1759133400000|2025-09-29 08:10:00|1821.5|1820.5|1822|1821.5|1822.5|1822|1820.5|1820|1108
1759133700000|2025-09-29 08:15:00|1822.5|1821|1821.5|1820.5|1823.5|1822.5|1821|1820.5|1736
1759134000000|2025-09-29 08:20:00|1821|1821|1820.5|1819.5|1821.5|1821|1819|1818.5|2173
1759134300000|2025-09-29 08:25:00|1820|1819|1820.5|1819.5|1821|1820.5|1820|1819|1343
1759134600000|2025-09-29 08:30:00|1821|1820|1816.5|1816|1821|1820|1816.5|1816|3213
1759134900000|2025-09-29 08:35:00|1816|1815|1816.5|1815.5|1817|1816|1814.5|1814|2936
1759135200000|2025-09-29 08:40:00|1816|1816|1818.5|1818|1818.5|1818|1816|1816|842
1759135500000|2025-09-29 08:45:00|1819|1818.5|1819|1818|1819|1818.5|1818|1817.5|1753
1759135800000|2025-09-29 08:50:00|1818.5|1818.5|1819|1818|1820|1819|1818|1817.5|2327
1759136100000|2025-09-29 08:55:00|1818.5|1817.5|1817.5|1817|1818.5|1817.5|1817|1816.5|1273
1759136400000|2025-09-29 09:00:00|1818|1817.5|1818.5|1817.5|1818.5|1818|1817.5|1817|2850
1759136700000|2025-09-29 09:05:00|1818|1817|1818|1817|1818.5|1817.5|1817|1816|4614
1759137000000|2025-09-29 09:10:00|1817.5|1816.5|1817.5|1817|1818|1817.5|1817|1816.5|1407
1759137300000|2025-09-29 09:15:00|1818|1817.5|1816.5|1816|1818|1817.5|1815|1814.5|1536
1759137600000|2025-09-29 09:20:00|1816|1815.5|1816|1815.5|1816.5|1816|1815.5|1815|1911
1759137900000|2025-09-29 09:25:00|1816.5|1816|1815.5|1815|1816.5|1816|1815|1814.5|189
1759138200000|2025-09-29 09:30:00|1816|1814.5|1816|1815.5|1817|1816|1816|1814.5|545
1759138500000|2025-09-29 09:35:00|1815.5|1815|1815.5|1815|1816|1815.5|1815|1814.5|646
1759138800000|2025-09-29 09:40:00|1816|1815.5|1814.5|1814|1816|1815.5|1814.5|1814|1770
1759139100000|2025-09-29 09:45:00|1815|1814.5|1815|1814|1815.5|1815|1815|1814|348
1759139400000|2025-09-29 09:50:00|1815.5|1814.5|1815.5|1814.5|1816|1815|1815|1814.5|1260
1759139700000|2025-09-29 09:55:00|1815|1815|1815|1814|1815.5|1815|1814.5|1814|2369
1759140000000|2025-09-29 10:00:00|1815.5|1814.5|1814.5|1814|1815.5|1815|1814.5|1814|2701
1759140300000|2025-09-29 10:05:00|1814|1813.5|1813.5|1813|1815|1814.5|1813.5|1813|932
1759140600000|2025-09-29 10:10:00|1814|1813.5|1812.5|1811.5|1814|1813.5|1811.5|1811|1233
1759140900000|2025-09-29 10:15:00|1812|1811|1811|1810.5|1812.5|1811|1811|1810.5|568
1759141200000|2025-09-29 10:20:00|1811.5|1810|1812|1811.5|1812.5|1812|1811.5|1810|1197
1759141500000|2025-09-29 10:25:00|1812.5|1812|1813|1812.5|1813|1812.5|1812.5|1812|566
1759141800000|2025-09-29 10:30:00|1813.5|1813|1812.5|1812|1813.5|1813|1812.5|1811.5|1992
1759142100000|2025-09-29 10:35:00|1813|1812.5|1814|1813.5|1814|1813.5|1813|1812.5|851
1759142400000|2025-09-29 10:40:00|1813.5|1813|1814.5|1814|1814.5|1814|1813.5|1813|1307
1759142700000|2025-09-29 10:45:00|1814|1813.5|1815.5|1815|1815.5|1815|1814|1813.5|1766
1759143000000|2025-09-29 10:50:00|1816|1815.5|1813|1812.5|1816|1815.5|1813|1812.5|99
1759143300000|2025-09-29 10:55:00|1812.5|1812|1811.5|1811|1813|1812|1811.5|1811|1739
1759143600000|2025-09-29 11:00:00|1812|1811.5|1811.5|1811|1813|1812|1811.5|1811|1159
1759143900000|2025-09-29 11:05:00|1812|1811.5|1811.5|1811|1812|1811.5|1811.5|1811|363
1759144200000|2025-09-29 11:10:00|1812|1811.5|1812|1811.5|1812|1811.5|1811.5|1811|928
1759144500000|2025-09-29 11:15:00|1811.5|1811|1811|1810.5|1812.5|1812|1811|1810.5|1220
1759144800000|2025-09-29 11:20:00|1811.5|1811|1814|1813.5|1814|1813.5|1811.5|1811|861
1759145100000|2025-09-29 11:25:00|1813.5|1813|1815|1814|1815|1814.5|1813.5|1813|2017
1759145400000|2025-09-29 11:30:00|1815.5|1814.5|1815.5|1814.5|1815.5|1815|1815|1814|2386
1759145700000|2025-09-29 11:35:00|1816|1815|1816|1815.5|1816.5|1816|1816|1815|359
1759146000000|2025-09-29 11:40:00|1816.5|1816|1816.5|1816|1816.5|1816|1816|1815.5|1953
1759146300000|2025-09-29 11:45:00|1816|1815.5|1818.5|1818|1819|1818|1816|1815.5|773
1759146600000|2025-09-29 11:50:00|1819|1818.5|1819|1818.5|1819.5|1819|1818.5|1818|2192
1759146900000|2025-09-29 11:55:00|1818.5|1818|1819.5|1819|1819.5|1819|1818.5|1818|1521
1759147200000|2025-09-29 12:00:00|1819|1818.5|1817.5|1817|1819|1818.5|1817|1816.5|1783
1759147500000|2025-09-29 12:05:00|1818|1817.5|1817.5|1817|1818|1817.5|1817.5|1817|1151
1759147800000|2025-09-29 12:10:00|1817|1816.5|1817.5|1817|1817.5|1817|1816.5|1816|1700
1759148100000|2025-09-29 12:15:00|1817|1816.5|1817.5|1817|1817.5|1817|1817|1816.5|569
1759148400000|2025-09-29 12:20:00|1817|1816.5|1817.5|1817|1818|1817|1817|1816.5|1005
1759148700000|2025-09-29 12:25:00|1818|1816.5|1817.5|1816.5|1818|1817|1817|1816.5|702
1759149000000|2025-09-29 12:30:00|1817|1817|1818.5|1818|1818.5|1818|1817|1816.5|2411
1759149300000|2025-09-29 12:35:00|1819|1818.5|1818|1817.5|1819|1818.5|1818|1817.5|402
1759149600000|2025-09-29 12:40:00|1817.5|1817|1817|1816.5|1817.5|1817|1817|1816.5|737
1759149900000|2025-09-29 12:45:00|1816.5|1816|1815.5|1815|1816.5|1816|1815.5|1815|1396
1759150200000|2025-09-29 12:50:00|1816|1815.5|1816.5|1815.5|1816.5|1816|1816|1815|792
1759150500000|2025-09-29 12:55:00|1816|1816|1816.5|1816|1816.5|1816|1816|1815.5|2208
1759150800000|2025-09-29 13:00:00|1817|1816.5|1817|1816.5|1818|1817|1817|1816|1407
1759151100000|2025-09-29 13:05:00|1816.5|1816|1816.5|1816|1817.5|1817|1816.5|1816|1021
1759151400000|2025-09-29 13:10:00|1817|1815.5|1817|1816|1817|1816.5|1816.5|1815.5|1017
1759151700000|2025-09-29 13:15:00|1817.5|1816.5|1818.5|1817.5|1818.5|1818|1817.5|1816|846
1759152000000|2025-09-29 13:20:00|1818|1817|1818|1817.5|1818|1817.5|1817.5|1816.5|651
1759152300000|2025-09-29 13:25:00|1818.5|1818|1819.5|1819|1820|1819|1818.5|1818|2822
1759152600000|2025-09-29 13:30:00|1820.5|1819.5|1820.5|1819.5|1820.5|1820|1819|1818.5|5527
1759152900000|2025-09-29 13:35:00|1820|1820|1819|1818.5|1820|1820|1818|1817.5|1024
1759153200000|2025-09-29 13:40:00|1818.5|1817.5|1819|1818.5|1819.5|1819|1818.5|1817.5|1535
1759153500000|2025-09-29 13:45:00|1818.5|1818|1818.5|1818|1819|1818.5|1818.5|1818|1881
1759153800000|2025-09-29 13:50:00|1819|1818.5|1819|1818.5|1820|1819.5|1819|1818.5|3588
1759154100000|2025-09-29 13:55:00|1818.5|1818|1819.5|1819|1819.5|1819|1818|1817.5|1723
1759154400000|2025-09-29 14:00:00|1820|1819.5|1818.5|1818|1820.5|1820|1818.5|1818|1712
1759154700000|2025-09-29 14:05:00|1819|1818.5|1820|1819.5|1820|1819.5|1818.5|1818|1384
1759155000000|2025-09-29 14:10:00|1819.5|1819|1818|1817.5|1819.5|1819.5|1818|1817.5|2095
1759155300000|2025-09-29 14:15:00|1817.5|1817|1817.5|1817|1817.5|1817|1817|1816.5|798
1759155600000|2025-09-29 14:20:00|1818.5|1818|1816.5|1816|1819|1818|1816.5|1816|279
1759155900000|2025-09-29 14:25:00|1817|1816.5|1817|1816|1817|1816.5|1817|1816|744
1759156200000|2025-09-29 14:30:00|1817.5|1816.5|1819|1818.5|1819|1818.5|1817.5|1816|1830
1759156500000|2025-09-29 14:35:00|1818.5|1818|1818.5|1818|1819|1818.5|1818.5|1818|699
1759156800000|2025-09-29 14:40:00|1819|1818.5|1820|1819.5|1820|1819.5|1819|1818.5|2674
1759157100000|2025-09-29 14:45:00|1820.5|1820|1820|1819.5|1820.5|1820|1820|1819.5|602
1759157400000|2025-09-29 14:50:00|1820.5|1820|1820.5|1820|1820.5|1820|1820.5|1820|681
1759157700000|2025-09-29 14:55:00|1820|1819.5|1819|1818.5|1820|1820|1819|1818.5|3941
1759158000000|2025-09-29 15:00:00|1818.5|1818|1820|1819.5|1820|1819.5|1818.5|1818|1180
1759158300000|2025-09-29 15:05:00|1819.5|1819|1820|1819.5|1820|1819.5|1819.5|1819|1489
1759158600000|2025-09-29 15:10:00|1819.5|1819|1820.5|1820|1820.5|1820|1819.5|1819|1136
1759158900000|2025-09-29 15:15:00|1821|1820.5|1822.5|1822|1822.5|1822|1821|1820.5|1414
1759159200000|2025-09-29 15:20:00|1823|1822.5|1822.5|1822|1823|1822.5|1822.5|1822|1870
1759159500000|2025-09-29 15:25:00|1823|1822.5|1822|1821|1823|1822.5|1821.5|1821|2768
1759215600000|2025-09-30 07:00:00|1823|1822.5|1817.5|1816.5|1824.5|1823.5|1817.5|1816.5|4061
1759215900000|2025-09-30 07:05:00|1818|1817|1815.5|1814.5|1818.5|1817|1815|1814.5|2388
1759216200000|2025-09-30 07:10:00|1815|1813.5|1811|1810.5|1815|1813.5|1811|1810.5|4027
1759216500000|2025-09-30 07:15:00|1810.5|1810|1812|1811.5|1812.5|1811.5|1808.5|1808|793
1759216800000|2025-09-30 07:20:00|1811.5|1811|1810.5|1809.5|1813.5|1812.5|1809.5|1808.5|1497
1759217100000|2025-09-30 07:25:00|1811|1810.5|1811|1810.5|1812|1811.5|1810.5|1810|1649
1759217400000|2025-09-30 07:30:00|1811.5|1811|1811.5|1810.5|1812|1811|1809|1808.5|557
1759217700000|2025-09-30 07:35:00|1811|1810|1809.5|1808.5|1811.5|1811|1809|1808.5|714
1759218000000|2025-09-30 07:40:00|1809|1809|1809.5|1808.5|1810|1809.5|1809|1808.5|1046
1759218300000|2025-09-30 07:45:00|1809|1809|1809|1808.5|1811.5|1810.5|1808.5|1808|2626
1759218600000|2025-09-30 07:50:00|1808.5|1808|1812.5|1811.5|1812.5|1812|1808.5|1808|1586
1759218900000|2025-09-30 07:55:00|1812|1812|1813.5|1813|1813.5|1813|1812|1811.5|1120
1759219200000|2025-09-30 08:00:00|1814|1812.5|1814.5|1813.5|1815.5|1814.5|1813|1812.5|1165
1759219500000|2025-09-30 08:05:00|1815|1814|1815|1814.5|1815.5|1814.5|1813|1812.5|708
1759219800000|2025-09-30 08:10:00|1815.5|1815|1815|1814.5|1816|1815.5|1815|1814.5|1319
1759220100000|2025-09-30 08:15:00|1814.5|1814|1812|1811|1815|1814|1811.5|1811|1176
1759220400000|2025-09-30 08:20:00|1811.5|1810.5|1813|1812|1813.5|1812.5|1811.5|1810.5|1592
1759220700000|2025-09-30 08:25:00|1813.5|1812.5|1812.5|1812|1813.5|1812.5|1812.5|1812|844
1759221000000|2025-09-30 08:30:00|1813|1812.5|1811.5|1810.5|1813|1812.5|1811|1810.5|994
1759221300000|2025-09-30 08:35:00|1812|1811|1811.5|1810.5|1812|1811.5|1811.5|1810.5|553
1759221600000|2025-09-30 08:40:00|1812|1811|1810.5|1810|1812|1811|1810.5|1810|309
1759221900000|2025-09-30 08:45:00|1810|1809.5|1812|1811|1812|1811.5|1809.5|1809|715
1759222200000|2025-09-30 08:50:00|1812.5|1811.5|1814.5|1814|1814.5|1814|1812.5|1811.5|1178
1759222500000|2025-09-30 08:55:00|1814|1813.5|1814|1813.5|1814|1814|1814|1813.5|174
1759222800000|2025-09-30 09:00:00|1814.5|1814|1812.5|1812|1814.5|1814|1812.5|1812|1971
1759223100000|2025-09-30 09:05:00|1812|1811.5|1812|1811.5|1813.5|1813|1811.5|1811|1169
1759223400000|2025-09-30 09:10:00|1812.5|1812|1812.5|1811.5|1813|1812.5|1812|1811.5|1213
1759223700000|2025-09-30 09:15:00|1813|1812|1813|1812.5|1813|1812.5|1812.5|1812|107
1759224000000|2025-09-30 09:20:00|1812.5|1812|1814|1813.5|1815.5|1815|1812.5|1812|2410
1759224300000|2025-09-30 09:25:00|1814.5|1814|1815.5|1815|1815.5|1815|1814.5|1814|1620
1759224600000|2025-09-30 09:30:00|1816|1815.5|1814.5|1814|1817|1816|1814.5|1814|342
1759224900000|2025-09-30 09:35:00|1815|1814.5|1813.5|1813|1815|1814.5|1813.5|1813|916
1759225200000|2025-09-30 09:40:00|1813|1812.5|1813|1812.5|1813.5|1812.5|1813|1812.5|240
1759225500000|2025-09-30 09:45:00|1812.5|1812|1814.5|1814|1815|1814.5|1812.5|1812|2136
1759225800000|2025-09-30 09:50:00|1814|1813.5|1815|1814.5|1815|1814.5|1814|1813.5|254
1759226100000|2025-09-30 09:55:00|1815.5|1815|1817|1816.5|1817|1816.5|1815.5|1815|1382
1759226400000|2025-09-30 10:00:00|1816.5|1816|1815.5|1815|1816.5|1816|1815.5|1815|2467
1759226700000|2025-09-30 10:05:00|1815|1814.5|1814.5|1813.5|1815|1815|1814.5|1813.5|1631
1759227000000|2025-09-30 10:10:00|1814|1814|1814|1813|1814|1814|1813.5|1813|319
1759227300000|2025-09-30 10:15:00|1814.5|1813.5|1815.5|1815|1816|1815.5|1814.5|1813.5|1492
1759227600000|2025-09-30 10:20:00|1815|1814.5|1816|1815.5|1816|1815.5|1814.5|1814|1413
1759227900000|2025-09-30 10:25:00|1815|1815|1816|1815.5|1816.5|1816|1814.5|1814|754
1759228200000|2025-09-30 10:30:00|1816.5|1816|1817|1816|1817|1816.5|1816|1815.5|108
1759228500000|2025-09-30 10:35:00|1816.5|1816.5|1817|1816|1817|1816.5|1816.5|1816|851
1759228800000|2025-09-30 10:40:00|1816.5|1816.5|1817|1816.5|1817.5|1817|1816|1815.5|2419
1759229100000|2025-09-30 10:45:00|1817.5|1817|1817|1816|1817.5|1817|1816.5|1816|695
1759229400000|2025-09-30 10:50:00|1816.5|1816.5|1816|1815.5|1816.5|1816.5|1816|1815.5|1900
1759229700000|2025-09-30 10:55:00|1815|1815|1815|1814.5|1815|1815|1815|1814|1972
1759230000000|2025-09-30 11:00:00|1815.5|1815|1815.5|1815|1815.5|1815|1815.5|1815|2555
1759230300000|2025-09-30 11:05:00|1815|1814.5|1816.5|1816|1816.5|1816|1814.5|1814|2796
1759230600000|2025-09-30 11:10:00|1817.5|1817|1816|1815|1817.5|1817|1816|1815|673
1759230900000|2025-09-30 11:15:00|1816.5|1815.5|1816|1815.5|1816.5|1816|1816|1815|570
1759231200000|2025-09-30 11:20:00|1815.5|1815|1816|1815.5|1816|1815.5|1815.5|1815|283
1759231500000|2025-09-30 11:25:00|1816.5||1816.5||1816.5||1816||648
1759231800000|2025-09-30 11:30:00|1817|1816|1817.5|1816.5|1817.5|1817|1816.5|1816|871
1759232100000|2025-09-30 11:35:00|1817|1817|1816.5|1816|1818|1817.5|1816.5|1816|2797
1759232400000|2025-09-30 11:40:00|1817|1816.5|1817|1816.5|1817|1816.5|1816.5|1816.5|70
1759232700000|2025-09-30 11:45:00|1816.5|1816|1814.5|1814|1816.5|1816|1814.5|1814|3267
1759233000000|2025-09-30 11:50:00|1815|1814.5|1817|1816.5|1817|1816.5|1815|1814.5|2543
1759233300000|2025-09-30 11:55:00|1817.5|1817|1817.5|1816.5|1817.5|1817|1817|1816.5|1028
1759233600000|2025-09-30 12:00:00|1818|1817|1818.5|1818|1818.5|1818|1817.5|1817|2229
1759233900000|2025-09-30 12:05:00|1819|1818.5|1819|1818.5|1819|1818.5|1818.5|1818|784
1759234200000|2025-09-30 12:10:00|1819.5|1819|1820|1819|1820|1819.5|1818.5|1818|1116
1759234500000|2025-09-30 12:15:00|1819.5|1819.5|1818.5|1817.5|1819.5|1819.5|1818.5|1817.5|1280
1759234800000|2025-09-30 12:20:00|1818|1818|1818.5|1817.5|1818.5|1818|1818|1817.5|245
1759235100000|2025-09-30 12:25:00|1818|1818|1819|1818.5|1819|1818.5|1818|1817.5|336
1759235400000|2025-09-30 12:30:00|1819.5|1819|1820|1819.5|1820|1819.5|1819.5|1819|1127
1759235700000|2025-09-30 12:35:00|1820.5|1820|1820.5|1820|1821.5|1821|1820.5|1819.5|1446
1759236000000|2025-09-30 12:40:00|1820|1819.5|1820|1819.5|1820|1819.5|1819.5|1819|263
1759236300000|2025-09-30 12:45:00|1820.5|1820|1821.5|1820.5|1821.5|1821|1820.5|1819.5|303
1759236600000|2025-09-30 12:50:00|1822|1821|1821.5|1821|1822.5|1822|1821.5|1821|870
1759236900000|2025-09-30 12:55:00|1822|1820.5|1822.5|1821.5|1822.5|1821.5|1822|1820.5|1711
1759237200000|2025-09-30 13:00:00|1822|1822|1820.5|1820|1822.5|1822|1820.5|1820|1995
1759237500000|2025-09-30 13:05:00|1821|1820.5|1821.5|1821|1821.5|1821|1820.5|1820|2431
1759237800000|2025-09-30 13:10:00|1821|1820.5|1822|1821|1822|1821|1821|1820.5|464
1759238100000|2025-09-30 13:15:00|1821.5|1821.5|1820.5|1820|1821.5|1821.5|1820.5|1820|2205
1759238400000|2025-09-30 13:20:00|1821|1820.5|1821.5|1821|1821.5|1821|1821|1820.5|153
1759238700000|2025-09-30 13:25:00|1822|1821.5|1821|1820.5|1822.5|1821.5|1821|1820.5|281
1759239000000|2025-09-30 13:30:00|1821.5|1821|1822|1821.5|1822|1821.5|1820.5|1819.5|2898
1759239300000|2025-09-30 13:35:00|1822.5|1822|1823.5|1823|1823.5|1823|1821.5|1821|2088
1759239600000|2025-09-30 13:40:00|1822.5|1822.5|1822.5|1822|1823|1823|1822.5|1822|1411
1759239900000|2025-09-30 13:45:00|1822|1821|1820.5|1820|1822|1821.5|1820.5|1820|3492
1759240200000|2025-09-30 13:50:00|1821|1819.5|1822.5|1822|1822.5|1822|1821|1819.5|1144
1759240500000|2025-09-30 13:55:00|1822|1821.5|1820.5|1820|1822|1821.5|1820|1819.5|3074
1759240800000|2025-09-30 14:00:00|1821|1819.5|1820|1819.5|1821|1820.5|1819.5|1819|2764
1759241100000|2025-09-30 14:05:00|1820.5|1820|1821.5|1820.5|1821.5|1821|1820|1819.5|695
1759241400000|2025-09-30 14:10:00|1821|1821|1821|1820.5|1822|1821.5|1821|1820.5|2002
1759241700000|2025-09-30 14:15:00|1820.5|1820|1820.5|1819.5|1820.5|1820|1820|1819.5|976
1759242000000|2025-09-30 14:20:00|1820|1820|1821|1820.5|1821|1820.5|1819.5|1819|2784
1759242300000|2025-09-30 14:25:00|1821.5|1821|1821.5|1821|1822|1821|1821|1821|2022
1759242600000|2025-09-30 14:30:00|1822|1821.5|1822.5|1822|1823|1822.5|1821|1820.5|2981
1759242900000|2025-09-30 14:35:00|1822|1821.5|1822|1821.5|1822.5|1822|1821.5|1821|1740
1759243200000|2025-09-30 14:40:00|1822.5|1822|1822|1821.5|1823.5|1823|1822|1821.5|715
1759243500000|2025-09-30 14:45:00|1821.5|1821|1821.5|1820.5|1821.5|1821|1821|1820.5|2444
1759243800000|2025-09-30 14:50:00|1822|1821|1821.5|1821|1822|1821.5|1821|1820.5|1448
1759244100000|2025-09-30 14:55:00|1822|1821.5|1823|1822.5|1823.5|1822.5|1822|1821.5|3394
1759244400000|2025-09-30 15:00:00|1822.5|1822|1825|1824.5|1825|1824.5|1822.5|1822|6258
1759244700000|2025-09-30 15:05:00|1825.5|1825|1826.5|1826|1826.5|1826|1825|1825|3139
1759245000000|2025-09-30 15:10:00|1827|1826.5|1828|1827.5|1828.5|1828|1827|1826.5|3036
1759245300000|2025-09-30 15:15:00|1827.5|1827|1829|1828.5|1829|1828.5|1827.5|1827|1465
1759245600000|2025-09-30 15:20:00|1829.5|1829|1830|1829.5|1830.5|1830|1829|1828.5|887
1759245900000|2025-09-30 15:25:00|1831|1830|1832|1831.5|1832.5|1832|1830|1829.5|5792
1759302000000|2025-10-01 07:00:00|1849.5|1847|1841.5|1840.5|1850|1848.5|1840.5|1839|10760
1759302300000|2025-10-01 07:05:00|1841|1839.5|1842|1841|1845.5|1843.5|1840|1839|7947
1759302600000|2025-10-01 07:10:00|1843|1842|1840|1839.5|1847.5|1846.5|1840|1839|5788
1759302900000|2025-10-01 07:15:00|1839.5|1839|1840|1839|1843|1842|1839|1837.5|5999
1759303200000|2025-10-01 07:20:00|1839|1838.5|1846|1845.5|1847|1846.5|1839|1838.5|3700
1759303500000|2025-10-01 07:25:00|1846.5|1845|1844.5|1844|1847.5|1847|1844|1843.5|4064
1759303800000|2025-10-01 07:30:00|1845|1844.5|1844|1843.5|1848.5|1848|1844|1843|7870
1759304100000|2025-10-01 07:35:00|1843.5|1843|1843|1842.5|1843.5|1843|1842.5|1842|1292
1759304400000|2025-10-01 07:40:00|1842.5|1842|1843.5|1842.5|1845.5|1845|1842|1841.5|5188
1759304700000|2025-10-01 07:45:00|1843|1842|1841.5|1841|1843|1842|1841|1840|3425
1759305000000|2025-10-01 07:50:00|1841|1840|1842|1841.5|1842.5|1842|1841|1840|3516
1759305300000|2025-10-01 07:55:00|1841.5|1840.5|1843|1842.5|1843|1842.5|1841|1840.5|6510
1759305600000|2025-10-01 08:00:00|1842.5|1842|1846|1845.5|1846|1845.5|1842|1841|646
1759305900000|2025-10-01 08:05:00|1846.5|1846.5|1845|1844.5|1847.5|1846.5|1845|1844.5|1288
1759306200000|2025-10-01 08:10:00|1844.5|1844|1841.5|1840.5|1844.5|1844|1841|1840|3349
1759306500000|2025-10-01 08:15:00|1841|1840|1840.5|1840|1841|1840.5|1839|1838.5|4036
1759306800000|2025-10-01 08:20:00|1841|1839.5|1843|1842|1843.5|1843|1840.5|1839.5|4451
1759307100000|2025-10-01 08:25:00|1843.5|1842.5|1848.5|1847.5|1849.5|1848.5|1843.5|1842|3816
1759307400000|2025-10-01 08:30:00|1849.5|1848.5|1848.5|1848|1852.5|1852|1848.5|1848|2851
1759307700000|2025-10-01 08:35:00|1849|1848.5|1848.5|1848|1849.5|1849|1848.5|1848|1794
1759308000000|2025-10-01 08:40:00|1849|1848.5|1848.5|1847.5|1849|1848.5|1846.5|1845.5|5266
1759308300000|2025-10-01 08:45:00|1848|1848|1849.5|1849|1850|1849.5|1848|1847.5|2500
1759308600000|2025-10-01 08:50:00|1850|1849.5|1849.5|1849|1850|1849.5|1849|1848.5|3447
1759308900000|2025-10-01 08:55:00|1849|1848.5|1847.5|1847|1849|1848.5|1847|1846|2108
1759309200000|2025-10-01 09:00:00|1848|1847.5|1848|1847.5|1848|1847.5|1845|1844.5|2057
1759309500000|2025-10-01 09:05:00|1848.5|1848|1851|1850.5|1851.5|1850.5|1848.5|1848|2892
1759309800000|2025-10-01 09:10:00|1851.5|1851|1851|1850.5|1851.5|1851|1851|1850|1593
1759310100000|2025-10-01 09:15:00|1850.5|1850|1852.5|1852|1853|1852.5|1850.5|1850|2061
1759310400000|2025-10-01 09:20:00|1852|1851.5|1853.5|1852.5|1854|1853.5|1852|1851.5|1265
1759310700000|2025-10-01 09:25:00|1853|1852|1852.5|1851.5|1853.5|1853|1852|1851.5|3659
1759311000000|2025-10-01 09:30:00|1852|1852|1850|1849.5|1852.5|1852|1849.5|1849|3897
1759311300000|2025-10-01 09:35:00|1850.5|1850|1847|1846.5|1851|1850.5|1847|1846.5|10340
1759311600000|2025-10-01 09:40:00|1846.5|1846|1849|1848.5|1849|1848.5|1844.5|1844|8804
1759311900000|2025-10-01 09:45:00|1849.5|1848|1848|1847.5|1850|1849.5|1847|1846.5|2598
1759312200000|2025-10-01 09:50:00|1848.5|1847|1848|1847|1848.5|1848|1847|1846.5|4978
1759312500000|2025-10-01 09:55:00|1847.5|1846.5|1847|1846.5|1848|1847.5|1846|1845.5|3011
1759312800000|2025-10-01 10:00:00|1846.5|1846|1845.5|1845|1848|1847|1845|1844.5|6855
1759313100000|2025-10-01 10:05:00|1845|1844.5|1847.5|1846.5|1847.5|1847|1845|1844.5|1720
1759313400000|2025-10-01 10:10:00|1848|1847|1847.5|1846.5|1848|1847.5|1847|1846.5|2751
1759313700000|2025-10-01 10:15:00|1847|1846|1846.5|1846|1847|1846|1846|1845.5|536
1759314000000|2025-10-01 10:20:00|1847|1846.5|1846.5|1846|1847.5|1847|1846.5|1846|758
1759314300000|2025-10-01 10:25:00|1846|1845.5|1845.5|1844.5|1847|1846.5|1845.5|1844.5|3400
1759314600000|2025-10-01 10:30:00|1845|1844|1846|1845|1846|1845|1845|1844|696
1759314900000|2025-10-01 10:35:00|1846.5|1845.5|1848|1847.5|1848|1847.5|1846.5|1845.5|1330
1759315200000|2025-10-01 10:40:00|1849|1848.5|1850|1849.5|1850|1849.5|1849|1848.5|955
1759315500000|2025-10-01 10:45:00|1849.5|1849|1851|1850|1851|1850.5|1849.5|1849|2334
1759315800000|2025-10-01 10:50:00|1851.5|1850.5|1851|1850.5|1852|1851.5|1851|1850.5|1928
1759316100000|2025-10-01 10:55:00|1851.5|1851|1853|1852.5|1853|1852.5|1851.5|1851|1352
1759316400000|2025-10-01 11:00:00|1852.5|1852|1852.5|1852|1852.5|1852|1852|1851.5|251
1759316700000|2025-10-01 11:05:00|1853.5|1853|1851.5|1851|1854|1853|1851.5|1851|3331
1759317000000|2025-10-01 11:10:00|1852|1851.5|1853.5|1852.5|1853.5|1853|1852|1851.5|732
1759317300000|2025-10-01 11:15:00|1853|1852|1854|1853.5|1854|1853.5|1852.5|1851.5|373
1759317600000|2025-10-01 11:20:00|1853.5|1853|1853.5|1853|1854|1853.5|1853.5|1853|585
1759317900000|2025-10-01 11:25:00|1854|1853.5|1853|1852.5|1854|1853.5|1852.5|1852|1039
1759318200000|2025-10-01 11:30:00|1853.5|1853|1853|1852.5|1853.5|1853|1852.5|1852|1286
1759318500000|2025-10-01 11:35:00|1853.5|1852|1852.5|1852|1853.5|1852|1852|1851.5|1816
1759318800000|2025-10-01 11:40:00|1852|1851.5|1852.5|1852|1852.5|1852|1852|1851.5|816
1759319100000|2025-10-01 11:45:00|1853|1852.5|1852.5|1852|1853|1852.5|1852.5|1852|4471
1759319400000|2025-10-01 11:50:00|1852|1851.5|1851.5|1851|1852|1851.5|1850|1849.5|4481
1759319700000|2025-10-01 11:55:00|1852|1851.5|1851.5|1851|1852|1851.5|1851|1850.5|797
1759320000000|2025-10-01 12:00:00|1852|1851.5|1851|1850|1853.5|1853|1850.5|1850|4231
1759320300000|2025-10-01 12:05:00|1850.5|1850.5|1850.5|1850|1851|1850.5|1850|1849.5|1663
1759320600000|2025-10-01 12:10:00|1850|1849.5|1849|1848|1850.5|1850|1848.5|1848|3250
1759320900000|2025-10-01 12:15:00|1848.5|1847.5|1850.5|1849.5|1850.5|1850|1848.5|1847.5|3694
1759321200000|2025-10-01 12:20:00|1850|1850|1849|1848.5|1851.5|1850.5|1849|1848.5|3305
1759321500000|2025-10-01 12:25:00|1848.5|1848|1848.5|1848|1849|1848.5|1847.5|1846.5|3035
1759321800000|2025-10-01 12:30:00|1849|1848.5|1850.5|1849.5|1850.5|1849.5|1848|1847.5|1763
1759322100000|2025-10-01 12:35:00|1851.5|1850|1854|1853.5|1854|1853.5|1851.5|1850|1392
1759322400000|2025-10-01 12:40:00|1854.5|1854|1855|1854|1855.5|1855|1854.5|1853.5|6036
1759322700000|2025-10-01 12:45:00|1855.5|1854.5|1856.5|1856|1856.5|1856|1855|1854.5|1853
1759323000000|2025-10-01 12:50:00|1857|1856.5|1857|1856.5|1857|1856.5|1856.5|1856|860
1759323300000|2025-10-01 12:55:00|1857.5|1856|1858|1857.5|1858|1857.5|1857.5|1856|1526
1759323600000|2025-10-01 13:00:00|1857.5|1857|1858.5|1858|1858.5|1858|1856.5|1856|2946
1759323900000|2025-10-01 13:05:00|1859|1857.5|1861|1860.5|1861|1860.5|1858.5|1857.5|1302
1759324200000|2025-10-01 13:10:00|1860.5|1860|1862.5|1862|1862.5|1862|1860.5|1860|2569
1759324500000|2025-10-01 13:15:00|1862|1861.5|1860.5|1860|1862.5|1862|1860.5|1860|2221
1759324800000|2025-10-01 13:20:00|1860|1859.5|1859.5|1858.5|1860.5|1860|1859.5|1858.5|3822
1759325100000|2025-10-01 13:25:00|1859|1859|1860.5|1859.5|1861|1860.5|1859|1858.5|4312
1759325400000|2025-10-01 13:30:00|1861|1860.5|1861.5|1861|1862.5|1862|1860.5|1860|6786
1759325700000|2025-10-01 13:35:00|1862|1860.5|1862.5|1862|1862.5|1862|1859.5|1859|4873
1759326000000|2025-10-01 13:40:00|1863.5|1862.5|1862|1861.5|1863.5|1863|1862|1861.5|2686
1759326300000|2025-10-01 13:45:00|1862.5|1862|1864.5|1864|1865.5|1865|1862|1862|3232
1759326600000|2025-10-01 13:50:00|1865|1864.5|1865|1864|1865.5|1865|1864|1863.5|3418
1759326900000|2025-10-01 13:55:00|1864.5|1864.5|1864|1863|1865|1864.5|1863|1862.5|5903
1759327200000|2025-10-01 14:00:00|1863.5|1863.5|1865.5|1865|1865.5|1865|1863.5|1863|2165
1759327500000|2025-10-01 14:05:00|1865|1864.5|1864|1863.5|1865.5|1865|1864|1863.5|2225
1759327800000|2025-10-01 14:10:00|1863.5|1863|1864|1863.5|1864.5|1864|1863.5|1863|2101
1759328100000|2025-10-01 14:15:00|1863.5|1863|1866.5|1866|1866.5|1866|1863.5|1863|2860
1759328400000|2025-10-01 14:20:00|1866|1865.5|1867.5|1867|1868.5|1868|1866|1865.5|1576
1759328700000|2025-10-01 14:25:00|1868|1867.5|1867.5|1867|1868|1867.5|1867.5|1867|1408
1759329000000|2025-10-01 14:30:00|1868|1867.5|1867.5|1867|1869|1868.5|1867|1866.5|2025
1759329300000|2025-10-01 14:35:00|1867|1866.5|1866.5|1866|1867|1866.5|1866|1865|2141
1759329600000|2025-10-01 14:40:00|1866|1865.5|1867.5|1866.5|1867.5|1867|1866|1865.5|1822
1759329900000|2025-10-01 14:45:00|1867|1867|1869|1868|1869.5|1868.5|1867|1866.5|3240
1759330200000|2025-10-01 14:50:00|1869.5|1868.5|1872|1871|1872|1871|1868.5|1868|4801
1759330500000|2025-10-01 14:55:00|1871.5|1871.5|1869|1868.5|1872|1871.5|1869|1868.5|3033
1759330800000|2025-10-01 15:00:00|1869.5|1869|1868|1867.5|1869.5|1869|1868|1867.5|1997
1759331100000|2025-10-01 15:05:00|1868.5|1868|1869.5|1869|1869.5|1869|1868|1867.5|3904
1759331400000|2025-10-01 15:10:00|1870|1870|1872|1871.5|1872.5|1872|1870|1869.5|2714
1759331700000|2025-10-01 15:15:00|1872.5|1872|1870.5|1870|1872.5|1872|1870|1869|13374
1759332000000|2025-10-01 15:20:00|1871|1870.5|1872.5|1871.5|1872.5|1872|1871|1870|11327
1759332300000|2025-10-01 15:25:00|1872|1872|1870.5|1870|1873|1872.5|1870.5|1870|14174
1759388400000|2025-10-02 07:00:00|1861.5|1861|1860.5|1859|1863|1861.5|1848|1847.5|15133
1759388700000|2025-10-02 07:05:00|1860|1858.5|1860.5|1859.5|1861|1860|1858|1857|6209
1759389000000|2025-10-02 07:10:00|1860|1859|1859.5|1859|1861.5|1861|1857.5|1856.5|6395
1759389300000|2025-10-02 07:15:00|1859|1858.5|1855|1854|1859|1858.5|1852.5|1851.5|8661
1759389600000|2025-10-02 07:20:00|1854.5|1854.5|1853|1852.5|1854.5|1854.5|1852.5|1852|3703
1759389900000|2025-10-02 07:25:00|1853.5|1853|1856.5|1855.5|1857|1856.5|1852.5|1852|4441
1759390200000|2025-10-02 07:30:00|1856|1855|1856|1855|1856.5|1856|1854.5|1854|4830
1759390500000|2025-10-02 07:35:00|1855.5|1855.5|1857.5|1856.5|1859|1858|1855|1854.5|2448
1759390800000|2025-10-02 07:40:00|1858|1857|1855.5|1855|1860|1859.5|1855.5|1855|2401
1759391100000|2025-10-02 07:45:00|1856|1854.5|1855|1854.5|1856|1854.5|1853.5|1853|2402
1759391400000|2025-10-02 07:50:00|1854.5|1854|1853|1852.5|1854.5|1854|1852.5|1851.5|7487
1759391700000|2025-10-02 07:55:00|1852.5|1852|1849|1848|1853.5|1853|1848.5|1848|2449
1759392000000|2025-10-02 08:00:00|1849.5|1849|1853.5|1852.5|1854|1853|1849|1848.5|4089
1759392300000|2025-10-02 08:05:00|1854|1853|1855|1854.5|1856.5|1855.5|1854|1853|2279
1759392600000|2025-10-02 08:10:00|1854|1853.5|1856|1855|1856.5|1855.5|1854|1853.5|1671
1759392900000|2025-10-02 08:15:00|1856.5|1855.5|1853.5|1853|1856.5|1856|1853.5|1852.5|3060
1759393200000|2025-10-02 08:20:00|1853|1852.5|1852.5|1851.5|1853.5|1853|1851|1850.5|4136
1759393500000|2025-10-02 08:25:00|1852|1852|1854|1853.5|1855|1854.5|1852|1851.5|1573
1759393800000|2025-10-02 08:30:00|1854.5|1854|1849.5|1849|1854.5|1854|1849.5|1849|4094
1759394100000|2025-10-02 08:35:00|1849|1848.5|1852.5|1852|1853|1852.5|1849|1848|4367
1759394400000|2025-10-02 08:40:00|1852|1851.5|1854|1853.5|1854|1853.5|1852|1851.5|2205
1759394700000|2025-10-02 08:45:00|1853.5|1853|1854.5|1854|1854.5|1854|1853.5|1853|2798
1759395000000|2025-10-02 08:50:00|1854|1853.5|1856|1855.5|1856|1855.5|1854|1853.5|2409
1759395300000|2025-10-02 08:55:00|1857|1856|1856|1855|1857|1856.5|1856|1855|827
1759395600000|2025-10-02 09:00:00|1855.5|1854.5|1855|1854|1856|1855|1854.5|1853.5|4574
1759395900000|2025-10-02 09:05:00|1854.5|1854.5|1854|1853.5|1855.5|1855|1854|1853.5|4108
1759396200000|2025-10-02 09:10:00|1853.5|1853|1853|1852.5|1854|1853.5|1853|1852|2819
1759396500000|2025-10-02 09:15:00|1853.5|1853|1855|1854|1855|1854.5|1853.5|1853|1592
1759396800000|2025-10-02 09:20:00|1854.5|1853.5|1856|1855.5|1856.5|1855.5|1854|1853.5|2084
1759397100000|2025-10-02 09:25:00|1855.5|1855|1856|1855.5|1856|1855.5|1855|1854.5|2820
1759397400000|2025-10-02 09:30:00|1855.5|1855|1854.5|1854|1856.5|1856|1854.5|1854|1824
1759397700000|2025-10-02 09:35:00|1854|1853.5|1852.5|1852|1854.5|1853.5|1852.5|1852|1894
1759398000000|2025-10-02 09:40:00|1853|1852.5|1853|1852.5|1854|1853.5|1853|1852.5|708
1759398300000|2025-10-02 09:45:00|1853.5|1853|1854|1853.5|1854|1853.5|1853.5|1852.5|3214
1759398600000|2025-10-02 09:50:00|1854.5|1854|1853|1852.5|1854.5|1854|1852.5|1852|2730
1759398900000|2025-10-02 09:55:00|1853.5|1853|1854|1853.5|1855|1854.5|1853|1852.5|7583
1759399200000|2025-10-02 10:00:00|1853.5|1853|1852.5|1852|1853.5|1853|1852|1851.5|6220
1759399500000|2025-10-02 10:05:00|1852|1851.5|1852|1851.5|1852|1851.5|1851|1850.5|1745
1759399800000|2025-10-02 10:10:00|1852.5|1852|1851|1850.5|1852.5|1852|1851|1850.5|1707
1759400100000|2025-10-02 10:15:00|1850.5|1850|1849.5|1849|1850.5|1850|1848.5|1848|5168
1759400400000|2025-10-02 10:20:00|1849|1848.5|1849.5|1849|1850|1849|1848|1847.5|3199
1759400700000|2025-10-02 10:25:00|1849|1848.5|1848.5|1848|1851|1850.5|1848.5|1848|5287
1759401000000|2025-10-02 10:30:00|1849|1848.5|1848|1847.5|1849|1848.5|1848|1847.5|1527
1759401300000|2025-10-02 10:35:00|1848.5|1847|1849|1848.5|1849|1848.5|1848.5|1847|579
1759401600000|2025-10-02 10:40:00|1848.5|1848|1850.5|1850|1850.5|1850|1848.5|1848|560
1759401900000|2025-10-02 10:45:00|1851|1850.5|1852.5|1851.5|1852.5|1851.5|1851|1850.5|921
1759402200000|2025-10-02 10:50:00|1852|1852|1852.5|1851.5|1854|1853|1852|1851.5|1325
1759402500000|2025-10-02 10:55:00|1852|1852|1852.5|1852|1853|1852.5|1852|1851.5|538
1759402800000|2025-10-02 11:00:00|1853|1852.5|1854|1853.5|1854|1853.5|1852.5|1852.5|1861
1759403100000|2025-10-02 11:05:00|1854.5|1854|1854|1853.5|1854.5|1854|1853|1852.5|2344
1759403400000|2025-10-02 11:10:00|1854.5|1854|1855|1854|1855|1854.5|1853.5|1853|370
1759403700000|2025-10-02 11:15:00|1854.5|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|657
1759404000000|2025-10-02 11:20:00|1854|1853.5|1854.5|1854|1854.5|1854|1854|1853.5|841
1759404300000|2025-10-02 11:25:00|1854|1853.5|1853.5|1852.5|1854.5|1853.5|1853|1852.5|779
1759404600000|2025-10-02 11:30:00|1853|1853|1854|1853.5|1854|1853.5|1853|1853|390
1759404900000|2025-10-02 11:35:00|1853.5|1853|1854|1853|1854|1853|1853.5|1853|1140
1759405200000|2025-10-02 11:40:00|1853.5|1853.5|1852.5|1852|1854|1853.5|1852|1851.5|3786
1759405500000|2025-10-02 11:45:00|1853|1852.5|1853|1852.5|1853.5|1853|1853|1852.5|918
1759405800000|2025-10-02 11:50:00|1852.5|1852|1851|1850.5|1852.5|1852|1851|1850.5|1594
1759406100000|2025-10-02 11:55:00|1850.5|1850|1848|1847|1850.5|1850|1848|1847|3350
1759406400000|2025-10-02 12:00:00|1847|1846.5|1845|1844.5|1847|1846.5|1845|1844.5|5955
1759406700000|2025-10-02 12:05:00|1844.5|1844|1846|1845.5|1846|1845.5|1844.5|1844|6544
1759407000000|2025-10-02 12:10:00|1845.5|1845|1846.5|1845.5|1847|1846.5|1845.5|1845|1140
1759407300000|2025-10-02 12:15:00|1847.5|1846.5|1848.5|1847.5|1848.5|1848|1847|1846.5|3013
1759407600000|2025-10-02 12:20:00|1847.5|1847|1849|1848.5|1849.5|1849|1847.5|1847|4077
1759407900000|2025-10-02 12:25:00|1849.5|1849|1850.5|1850|1851|1850.5|1849.5|1849|1615
1759408200000|2025-10-02 12:30:00|1851|1850.5|1851.5|1851|1852|1851.5|1850|1849.5|3337
1759408500000|2025-10-02 12:35:00|1852|1851.5|1853|1852.5|1853.5|1852.5|1852|1851.5|3334
1759408800000|2025-10-02 12:40:00|1853.5|1853|1853|1852.5|1853.5|1853|1852|1851.5|2561
1759409100000|2025-10-02 12:45:00|1852.5|1852|1851|1850|1853|1852.5|1851|1850|1721
1759409400000|2025-10-02 12:50:00|1850.5|1850.5|1852|1851.5|1852.5|1852|1850|1849.5|4055
1759409700000|2025-10-02 12:55:00|1852.5|1851|1851.5|1851|1852.5|1851|1851.5|1851|75
1759410000000|2025-10-02 13:00:00|1852|1851.5|1853|1852|1853|1852.5|1851.5|1851|2549
1759410300000|2025-10-02 13:05:00|1852.5|1851.5|1852|1851.5|1852.5|1852|1851|1850.5|4217
1759410600000|2025-10-02 13:10:00|1852.5|1852|1852.5|1852|1853|1852.5|1852|1851.5|4013
1759410900000|2025-10-02 13:15:00|1852|1851.5|1854.5|1853.5|1854.5|1854|1852|1851.5|2287
1759411200000|2025-10-02 13:20:00|1854|1854|1855|1854.5|1855|1854.5|1853.5|1853|919
1759411500000|2025-10-02 13:25:00|1854.5|1854|1855|1854.5|1855|1854.5|1854.5|1853.5|1202
1759411800000|2025-10-02 13:30:00|1854.5|1854|1856|1855|1856|1855.5|1854.5|1854|983
1759412100000|2025-10-02 13:35:00|1855.5|1855.5|1855.5|1855|1856|1855.5|1854.5|1854|5081
1759412400000|2025-10-02 13:40:00|1856|1855.5|1855.5|1855|1856|1855.5|1855.5|1855|1079
1759412700000|2025-10-02 13:45:00|1856|1855.5|1855.5|1855|1856|1855.5|1855|1854.5|3251
1759413000000|2025-10-02 13:50:00|1855|1854.5|1854|1853.5|1855|1854.5|1852.5|1852|4886
1759413300000|2025-10-02 13:55:00|1853.5|1853|1854.5|1853.5|1855|1854.5|1853.5|1853|2674
1759413600000|2025-10-02 14:00:00|1854|1853|1854|1853.5|1854.5|1854|1853|1852|9129
1759413900000|2025-10-02 14:05:00|1854.5|1854.5|1854.5|1854|1855|1854.5|1854.5|1853.5|2500
1759414200000|2025-10-02 14:10:00|1855|1854.5|1856.5|1856|1856.5|1856|1854|1853.5|8211
1759414500000|2025-10-02 14:15:00|1857|1856.5|1858|1857.5|1858|1857.5|1856|1855.5|1779
1759414800000|2025-10-02 14:20:00|1858.5|1857|1856|1855.5|1858.5|1857.5|1856|1855.5|1101
1759415100000|2025-10-02 14:25:00|1856.5|1856|1856.5|1856|1856.5|1856|1855|1854.5|3033
1759415400000|2025-10-02 14:30:00|1857|1856.5|1857.5|1857|1858.5|1858|1857|1856.5|3407
1759415700000|2025-10-02 14:35:00|1858|1857.5|1855.5|1855|1858|1857.5|1855.5|1855|2995
1759416000000|2025-10-02 14:40:00|1855|1854.5|1856.5|1855.5|1856.5|1856|1855|1854|8832
1759416300000|2025-10-02 14:45:00|1857|1856|1857|1856.5|1857.5|1857|1856.5|1856|2588
1759416600000|2025-10-02 14:50:00|1856.5|1856|1857.5|1857|1858|1857.5|1856.5|1856|629
1759416900000|2025-10-02 14:55:00|1858|1857.5|1860|1859.5|1860.5|1860|1858|1857.5|1908
1759417200000|2025-10-02 15:00:00|1859.5|1858.5|1859|1858.5|1860|1859.5|1859|1858|3003
1759417500000|2025-10-02 15:05:00|1859.5|1859|1859.5|1859|1860.5|1859.5|1859.5|1859|1820
1759417800000|2025-10-02 15:10:00|1860|1859.5|1859|1858.5|1860|1859.5|1859|1858.5|2091
1759418100000|2025-10-02 15:15:00|1858.5|1858|1859.5|1859|1860|1859.5|1858.5|1858|4022
1759418400000|2025-10-02 15:20:00|1860|1859.5|1860|1859.5|1860.5|1860|1859.5|1859|4856
1759418700000|2025-10-02 15:25:00|1860.5|1860|1860.5|1860|1860.5|1860|1860|1859.5|4413
1759474800000|2025-10-03 07:00:00|1868|1866|1865|1864|1868|1867|1862.5|1860.5|3720
1759475100000|2025-10-03 07:05:00|1864|1863|1866|1865|1867.5|1866.5|1864|1863|3080
1759475400000|2025-10-03 07:10:00|1865.5|1864.5|1864.5|1863.5|1866.5|1865|1864|1863|679
1759475700000|2025-10-03 07:15:00|1864|1863|1863|1862|1864|1863.5|1863|1862|2068
1759476000000|2025-10-03 07:20:00|1863.5|1862.5|1862.5|1861.5|1864|1863|1862|1861|2711
1759476300000|2025-10-03 07:25:00|1862|1861|1864.5|1864|1865|1864|1861|1860.5|1576
1759476600000|2025-10-03 07:30:00|1865|1863.5|1864|1863.5|1865|1863.5|1862.5|1861.5|1689
1759476900000|2025-10-03 07:35:00|1865|1864|1867|1866|1867|1866|1864.5|1864|2483
1759477200000|2025-10-03 07:40:00|1867.5|1866.5|1867|1866.5|1867.5|1867|1866|1865.5|2809
1759477500000|2025-10-03 07:45:00|1867.5|1866|1866|1865.5|1867.5|1867|1866|1865|2124
1759477800000|2025-10-03 07:50:00|1865|1865|1866|1865.5|1867|1866|1865|1864|2390
1759478100000|2025-10-03 07:55:00|1866.5|1866|1868.5|1867.5|1868.5|1867.5|1866.5|1866|1355
1759478400000|2025-10-03 08:00:00|1868|1868|1869.5|1868.5|1869.5|1869|1868|1867.5|1375
1759478700000|2025-10-03 08:05:00|1869|1868|1869|1868|1869.5|1868.5|1868|1867|2544
1759479000000|2025-10-03 08:10:00|1868.5|1868.5|1870|1869|1870.5|1870|1868|1867.5|1002
1759479300000|2025-10-03 08:15:00|1869|1868.5|1868.5|1867.5|1869|1868.5|1868.5|1867.5|1497
1759479600000|2025-10-03 08:20:00|1868|1867|1867.5|1867|1868|1867.5|1867|1866|1524
1759479900000|2025-10-03 08:25:00|1868|1867.5|1867|1866.5|1868.5|1868|1867|1866.5|2796
1759480200000|2025-10-03 08:30:00|1867.5|1867|1869.5|1868.5|1869.5|1868.5|1867.5|1866.5|1895
1759480500000|2025-10-03 08:35:00|1869|1869|1868|1867|1869|1869|1868|1867|341
1759480800000|2025-10-03 08:40:00|1867.5|1868|1869.5|1868.5|1870|1869|1867.5|1868|1653
1759481100000|2025-10-03 08:45:00|1869|1869|1869|1868|1870|1869|1868.5|1868|5153
1759481400000|2025-10-03 08:50:00|1868.5|1868.5|1867.5|1867|1868.5|1868.5|1866.5|1866|1869
1759481700000|2025-10-03 08:55:00|1868|1868|1869|1868|1869|1868.5|1867|1866.5|3432
1759482000000|2025-10-03 09:00:00|1868.5|1867.5|1868.5|1868|1868.5|1868|1867.5|1867|1289
1759482300000|2025-10-03 09:05:00|1869|1867.5|1868|1867|1870|1869|1868|1867|1441
1759482600000|2025-10-03 09:10:00|1867.5|1867.5|1867.5|1867|1868|1867.5|1867.5|1866.5|428
1759482900000|2025-10-03 09:15:00|1867|1866.5|1868|1867|1868.5|1867.5|1866|1865.5|2036
1759483200000|2025-10-03 09:20:00|1867.5|1867.5|1868.5|1867.5|1868.5|1867.5|1867.5|1867|591
1759483500000|2025-10-03 09:25:00|1867.5|1867|1869|1868.5|1869|1868.5|1867.5|1867|2574
1759483800000|2025-10-03 09:30:00|1868.5|1868|1868|1867.5|1868.5|1868.5|1868|1867.5|872
1759484100000|2025-10-03 09:35:00|1868.5|1867|1868.5|1867.5|1869.5|1868.5|1868.5|1867|2462
1759484400000|2025-10-03 09:40:00|1868|1868|1869|1868|1869.5|1869|1868|1867.5|2080
1759484700000|2025-10-03 09:45:00|1868.5|1867.5|1867|1866.5|1869|1867.5|1867|1866.5|1891
1759485000000|2025-10-03 09:50:00|1866.5|1866|1869|1868.5|1870|1869.5|1866.5|1866|3541
1759485300000|2025-10-03 09:55:00|1869.5|1869|1871.5|1870.5|1871.5|1870.5|1869.5|1868.5|1801
1759485600000|2025-10-03 10:00:00|1871|1870|1870.5|1869.5|1871|1870.5|1870|1869.5|1197
1759485900000|2025-10-03 10:05:00|1871|1870|1871.5|1871|1871.5|1871|1870.5|1870|880
1759486200000|2025-10-03 10:10:00|1872|1871.5|1872|1871.5|1872|1871.5|1872|1871.5|487
1759486500000|2025-10-03 10:15:00|1872.5|1872|1873.5|1873|1874|1873|1872.5|1872|774
1759486800000|2025-10-03 10:20:00|1873|1872.5|1873|1872|1873.5|1873|1873|1872|1666
1759487100000|2025-10-03 10:25:00|1872.5|1872.5|1872|1871.5|1872.5|1872.5|1871.5|1871|1828
1759487400000|2025-10-03 10:30:00|1871.5|1871|1872|1871|1872|1871.5|1871.5|1871|1277
1759487700000|2025-10-03 10:35:00|1871|1870.5|1873|1872.5|1873.5|1872.5|1871|1870.5|2812
1759488000000|2025-10-03 10:40:00|1872.5|1872|1873|1872.5|1873.5|1873|1872.5|1872|3328
1759488300000|2025-10-03 10:45:00|1873.5|1872|1872.5|1872|1873.5|1872|1872|1871.5|3107
1759488600000|2025-10-03 10:50:00|1872|1871.5|1873|1872|1873|1872|1872|1871.5|1489
1759488900000|2025-10-03 10:55:00|1873.5|1872.5|1873|1872.5|1873.5|1873|1873|1872.5|389
1759489200000|2025-10-03 11:00:00|1872.5|1872|1871.5|1871|1872.5|1872|1871|1870.5|529
1759489500000|2025-10-03 11:05:00|1871|1870.5|1872|1871.5|1872|1871.5|1871|1870.5|665
1759489800000|2025-10-03 11:10:00|1871.5|1870.5|1869|1868|1871.5|1871|1867.5|1867|48153
1759490100000|2025-10-03 11:15:00|1869.5|1868.5|1868|1867.5|1870|1869.5|1868|1867.5|2602
1759490400000|2025-10-03 11:20:00|1868.5|1868|1867.5|1867|1869|1868|1867.5|1867|3544
1759490700000|2025-10-03 11:25:00|1868|1867.5|1867.5|1867|1868|1867.5|1867.5|1867|2029
1759491000000|2025-10-03 11:30:00|1868|1867.5|1866|1865.5|1868|1867.5|1866|1865.5|1333
1759491300000|2025-10-03 11:35:00|1865.5|1865|1865|1864.5|1866|1865.5|1863|1862.5|11128
1759491600000|2025-10-03 11:40:00|1864.5|1864|1863|1862|1865.5|1865|1863|1862|3156
1759491900000|2025-10-03 11:45:00|1862.5|1862.5|1859.5|1859|1863|1862.5|1859.5|1859|4613
1759492200000|2025-10-03 11:50:00|1859|1858.5|1859|1858|1860|1859|1858|1857.5|3786
1759492500000|2025-10-03 11:55:00|1858.5|1858.5|1859.5|1858.5|1860.5|1859.5|1858.5|1858.5|600
1759492800000|2025-10-03 12:00:00|1859|1858|1860|1859|1860|1859.5|1858.5|1858|1979
1759493100000|2025-10-03 12:05:00|1859.5|1859.5|1860.5|1860|1860.5|1860|1859.5|1859.5|1690
1759493400000|2025-10-03 12:10:00|1861|1860.5|1862|1861.5|1863|1862.5|1861|1860.5|3033
1759493700000|2025-10-03 12:15:00|1862.5|1862|1862.5|1861.5|1863|1862.5|1862|1861.5|4049
1759494000000|2025-10-03 12:20:00|1862|1862|1862.5|1862|1863|1862.5|1862|1861.5|1425
1759494300000|2025-10-03 12:25:00|1863|1862.5|1863|1862|1863|1862.5|1862.5|1861.5|1662
1759494600000|2025-10-03 12:30:00|1863.5|1862.5|1861|1860.5|1863.5|1862.5|1861|1860.5|2943
1759494900000|2025-10-03 12:35:00|1860.5|1860|1858|1857.5|1860.5|1860|1858|1857.5|1595
1759495200000|2025-10-03 12:40:00|1857.5|1857|1857|1856.5|1858.5|1858|1856.5|1856|2026
1759495500000|2025-10-03 12:45:00|1856.5|1856|1852|1851.5|1856.5|1856|1852|1851.5|3264
1759495800000|2025-10-03 12:50:00|1852.5|1852|1854|1853|1854|1853|1850.5|1850|4382
1759496100000|2025-10-03 12:55:00|1853|1852.5|1852.5|1851.5|1853|1852.5|1852|1851.5|3443
1759496400000|2025-10-03 13:00:00|1853|1852.5|1854.5|1853.5|1854.5|1854|1853|1852.5|1551
1759496700000|2025-10-03 13:05:00|1854|1853|1853|1852.5|1854|1853|1852.5|1852|2733
1759497000000|2025-10-03 13:10:00|1853.5|1853|1854|1853|1854.5|1854|1853|1852.5|2049
1759497300000|2025-10-03 13:15:00|1854.5|1853.5|1852.5|1852|1854.5|1854|1852|1851.5|1063
1759497600000|2025-10-03 13:20:00|1853|1852.5|1855|1854|1855|1854.5|1852|1851|2732
1759497900000|2025-10-03 13:25:00|1854.5|1854.5|1855.5|1855|1855.5|1855|1854.5|1854|1930
1759498200000|2025-10-03 13:30:00|1856|1855.5|1855|1854.5|1856|1855.5|1854|1853.5|3162
1759498500000|2025-10-03 13:35:00|1854.5|1854|1856|1855|1857|1856.5|1854.5|1853.5|6386
1759498800000|2025-10-03 13:40:00|1857|1855.5|1859.5|1858.5|1859.5|1858.5|1857|1855.5|1574
1759499100000|2025-10-03 13:45:00|1860|1859|1859|1858.5|1861|1860.5|1859|1858.5|2576
1759499400000|2025-10-03 13:50:00|1859.5|1858|1860|1859|1860|1859|1858.5|1858|2495
1759499700000|2025-10-03 13:55:00|1859.5|1859.5|1861|1860.5|1861.5|1861|1859.5|1859.5|1235
1759500000000|2025-10-03 14:00:00|1862|1861.5|1859|1858|1862|1861.5|1858.5|1857.5|3761
1759500300000|2025-10-03 14:05:00|1858.5|1857.5|1860.5|1859.5|1860.5|1859.5|1858|1857.5|2648
1759500600000|2025-10-03 14:10:00|1861|1860|1864|1863.5|1865|1864.5|1860.5|1860|6359
1759500900000|2025-10-03 14:15:00|1863.5|1863|1863.5|1863|1863.5|1863.5|1862.5|1862|4561
1759501200000|2025-10-03 14:20:00|1863|1862.5|1863.5|1862.5|1863.5|1863|1862.5|1862|2812
1759501500000|2025-10-03 14:25:00|1864|1863|1863.5|1863|1864|1863.5|1863.5|1862.5|1995
1759501800000|2025-10-03 14:30:00|1863|1862.5|1864|1863.5|1864|1863.5|1862|1861.5|2082
1759502100000|2025-10-03 14:35:00|1864.5|1864|1863.5|1863|1864.5|1864|1863.5|1863|2920
1759502400000|2025-10-03 14:40:00|1863|1862.5|1863.5|1863|1864|1863|1863|1862.5|4143
1759502700000|2025-10-03 14:45:00|1863|1862.5|1864|1863|1864|1863.5|1863|1862.5|3139
1759503000000|2025-10-03 14:50:00|1863.5|1863.5|1863.5|1863|1864|1863.5|1863.5|1862.5|1661
1759503300000|2025-10-03 14:55:00|1863|1862.5|1864.5|1863.5|1864.5|1864|1863|1862.5|2347
1759503600000|2025-10-03 15:00:00|1864||1864||1864.5||1864||1429
1759503900000|2025-10-03 15:05:00|1864.5|1864|1866|1865.5|1866|1865.5|1864|1864|6716
1759504200000|2025-10-03 15:10:00|1866.5|1866|1867.5|1867|1867.5|1867|1866.5|1866|1693
1759504500000|2025-10-03 15:15:00|1868|1867.5|1868|1867.5|1869|1868.5|1868|1867.5|2249
1759504800000|2025-10-03 15:20:00|1868.5|1868|1868.5|1868|1868.5|1868|1868.5|1868|621
1759505100000|2025-10-03 15:25:00|1869|1868.5|1869.5|1868.5|1870|1869.5|1868.5|1868|6631
1759734000000|2025-10-06 07:00:00|1864|1861.5|1847.5|1846.5|1864|1862|1847.5|1846|13590
1759734300000|2025-10-06 07:05:00|1847|1846|1828.5|1827|1847|1846|1828.5|1827|18767
1759734600000|2025-10-06 07:10:00|1830|1828.5|1833.5|1832.5|1835.5|1834|1829|1827.5|15366
1759734900000|2025-10-06 07:15:00|1831.5|1830.5|1833|1832|1834|1833.5|1827|1826|11151
1759735200000|2025-10-06 07:20:00|1833.5|1832.5|1837.5|1837|1842|1841|1832|1831.5|7562
1759735500000|2025-10-06 07:25:00|1838|1837.5|1838|1837|1839|1838|1837|1836|2712
1759735800000|2025-10-06 07:30:00|1838.5|1837.5|1838.5|1838|1840.5|1839.5|1837|1836|7017
1759736100000|2025-10-06 07:35:00|1839|1836.5|1837|1836|1839|1838.5|1837|1836|2686
1759736400000|2025-10-06 07:40:00|1836.5|1835.5|1824|1823|1836.5|1835.5|1818.5|1818|27415
1759736700000|2025-10-06 07:45:00|1823.5|1823.5|1809.5|1808.5|1823.5|1823.5|1809|1808.5|12270
1759737000000|2025-10-06 07:50:00|1808|1807.5|1803.5|1802.5|1808.5|1807.5|1803|1802.5|9534
1759737300000|2025-10-06 07:55:00|1802|1801|1803|1802|1803.5|1802.5|1798|1797.5|18600
1759737600000|2025-10-06 08:00:00|1803.5|1802.5|1798.5|1798|1805|1804|1796|1795.5|20753
1759737900000|2025-10-06 08:05:00|1799.5|1799|1803|1802.5|1807.5|1806.5|1798|1797.5|16009
1759738200000|2025-10-06 08:10:00|1802.5|1802|1794.5|1793.5|1807.5|1806|1794|1793|16798
1759738500000|2025-10-06 08:15:00|1794|1793|1793.5|1793|1798|1797|1790|1789.5|10777
1759738800000|2025-10-06 08:20:00|1794|1793.5|1787.5|1787|1795|1794.5|1787.5|1787|13160
1759739100000|2025-10-06 08:25:00|1788|1786.5|1783|1782|1788|1787|1782|1781|12831
1759739400000|2025-10-06 08:30:00|1782.5|1781.5|1791|1790.5|1791|1790.5|1779.5|1778.5|13161
1759739700000|2025-10-06 08:35:00|1792.5|1791|1801|1800|1802.5|1802|1791.5|1791|10581
1759740000000|2025-10-06 08:40:00|1800|1800.5|1807|1806|1807|1806.5|1800|1799|10579
1759740300000|2025-10-06 08:45:00|1808|1806.5|1813|1812.5|1813|1812.5|1806|1805|10429
1759740600000|2025-10-06 08:50:00|1814|1813|1815|1814.5|1816.5|1815.5|1812.5|1811.5|5754
1759740900000|2025-10-06 08:55:00|1815.5|1815|1819|1818|1819|1818|1815|1814|5041
1759741200000|2025-10-06 09:00:00|1818.5|1817.5|1818.5|1818|1821.5|1820.5|1815|1813.5|8760
1759741500000|2025-10-06 09:05:00|1818|1817.5|1817.5|1816.5|1820.5|1820|1817|1816|10479
1759741800000|2025-10-06 09:10:00|1817|1816|1809.5|1809|1817|1816|1809.5|1809|8437
1759742100000|2025-10-06 09:15:00|1809|1808.5|1809|1808.5|1809|1808.5|1807|1806.5|5445
1759742400000|2025-10-06 09:20:00|1810|1809|1807.5|1807|1811.5|1810.5|1807.5|1807|3695
1759742700000|2025-10-06 09:25:00|1807|1806.5|1803.5|1803|1807.5|1806.5|1803.5|1803|5415
1759743000000|2025-10-06 09:30:00|1803|1802.5|1807|1806|1807.5|1806.5|1802.5|1802|6163
1759743300000|2025-10-06 09:35:00|1806.5|1806.5|1805|1804|1808|1807.5|1805|1804|4579
1759743600000|2025-10-06 09:40:00|1804.5|1804.5|1803.5|1802.5|1805.5|1804.5|1803|1802.5|5194
1759743900000|2025-10-06 09:45:00|1801.5|1800.5|1801|1800|1801.5|1800.5|1798|1797.5|7347
1759744200000|2025-10-06 09:50:00|1800.5|1800.5|1803.5|1803|1804|1803|1800.5|1799.5|4039
1759744500000|2025-10-06 09:55:00|1804|1803.5|1804.5|1804|1804.5|1804|1802.5|1802|4035
1759744800000|2025-10-06 10:00:00|1804|1803.5|1802.5|1801.5|1804|1803.5|1801.5|1801|1374
1759745100000|2025-10-06 10:05:00|1802|1801|1800|1799.5|1802|1801.5|1800|1799.5|5015
1759745400000|2025-10-06 10:10:00|1799.5|1799|1796|1795|1800.5|1800|1796|1795|8897
1759745700000|2025-10-06 10:15:00|1794.5|1794|1794|1793|1795|1794|1793.5|1793|8596
1759746000000|2025-10-06 10:20:00|1794.5|1793.5|1798.5|1798|1800|1799|1794.5|1793|6689
1759746300000|2025-10-06 10:25:00|1798|1797|1798.5|1797.5|1798.5|1798|1793.5|1793|10182
1759746600000|2025-10-06 10:30:00|1797|1796.5|1798.5|1797.5|1800|1799|1796|1795|6774
1759746900000|2025-10-06 10:35:00|1797.5|1797|1795.5|1794.5|1798|1797.5|1795|1794.5|6946
1759747200000|2025-10-06 10:40:00|1796|1795|1795|1794|1796.5|1796|1794|1793.5|4484
1759747500000|2025-10-06 10:45:00|1795.5|1794.5|1793|1792.5|1795.5|1795|1792|1791|8288
1759747800000|2025-10-06 10:50:00|1793.5|1793|1795.5|1794.5|1795.5|1795|1793.5|1792.5|7344
1759748100000|2025-10-06 10:55:00|1795|1795|1797|1796.5|1797.5|1797|1795|1794.5|4194
1759748400000|2025-10-06 11:00:00|1797.5|1797|1799.5|1799|1801|1800.5|1797|1796.5|8033
1759748700000|2025-10-06 11:05:00|1800|1799.5|1801|1800.5|1801|1800.5|1799.5|1799|2449
1759749000000|2025-10-06 11:10:00|1801.5|1800|1805.5|1804.5|1806|1805|1801|1800|17505
1759749300000|2025-10-06 11:15:00|1805|1804|1809.5|1809|1809.5|1809|1804|1803.5|16925
1759749600000|2025-10-06 11:20:00|1810|1809.5|1813|1812.5|1813|1812.5|1810|1809|13429
1759749900000|2025-10-06 11:25:00|1812.5|1812|1819.5|1818.5|1819.5|1819|1812.5|1812|14645
1759750200000|2025-10-06 11:30:00|1819|1819|1812.5|1812|1819.5|1819|1812.5|1812|8070
1759750500000|2025-10-06 11:35:00|1813|1812.5|1811|1810.5|1813|1812.5|1811|1810.5|5233
1759750800000|2025-10-06 11:40:00|1810.5|1810|1806|1805.5|1810.5|1810|1805|1804|8581
1759751100000|2025-10-06 11:45:00|1806.5|1806|1810|1809.5|1811|1810.5|1805.5|1805|7964
1759751400000|2025-10-06 11:50:00|1809.5|1809|1808.5|1808|1810.5|1810|1808.5|1808|3355
1759751700000|2025-10-06 11:55:00|1809|1808.5|1810|1809.5|1810|1809.5|1807|1806.5|3974
1759752000000|2025-10-06 12:00:00|1808.5|1807.5|1809|1808.5|1810|1809.5|1807.5|1807|4284
1759752300000|2025-10-06 12:05:00|1808.5|1808|1808|1807|1809|1808.5|1808|1807|6017
1759752600000|2025-10-06 12:10:00|1809|1807.5|1810.5|1810|1810.5|1810|1809|1807|1021
1759752900000|2025-10-06 12:15:00|1811|1810.5|1811|1810.5|1811.5|1811|1809.5|1809|3649
1759753200000|2025-10-06 12:20:00|1810.5|1810|1808|1807.5|1811|1810.5|1808|1807.5|1225
1759753500000|2025-10-06 12:25:00|1808.5|1808|1810.5|1810|1810.5|1810|1808.5|1808|3232
1759753800000|2025-10-06 12:30:00|1811|1810.5|1814.5|1813.5|1815.5|1814.5|1811|1810.5|7343
1759754100000|2025-10-06 12:35:00|1815|1814|1816|1815|1816|1815.5|1814|1813.5|5139
1759754400000|2025-10-06 12:40:00|1815.5|1815.5|1817.5|1817|1820.5|1819.5|1813.5|1813|5318
1759754700000|2025-10-06 12:45:00|1818|1817.5|1815.5|1814.5|1818.5|1818|1815.5|1814.5|2466
1759755000000|2025-10-06 12:50:00|1815|1814|1815.5|1815|1817|1816|1814|1813|4466
1759755300000|2025-10-06 12:55:00|1816|1815.5|1813|1812.5|1816.5|1816|1813|1812|7660
1759755600000|2025-10-06 13:00:00|1813.5|1813|1815|1814.5|1815|1814.5|1812.5|1812|5583
1759755900000|2025-10-06 13:05:00|1815.5|1815|1816.5|1816|1817.5|1817|1815|1814.5|3873
1759756200000|2025-10-06 13:10:00|1817|1816.5|1821.5|1821|1822|1821.5|1816.5|1816|10394
1759756500000|2025-10-06 13:15:00|1821|1820.5|1824.5|1823.5|1824.5|1823.5|1821|1820.5|6436
1759756800000|2025-10-06 13:20:00|1825|1824|1830.5|1830|1831.5|1830.5|1825|1824|7692
1759757100000|2025-10-06 13:25:00|1829|1828.5|1824.5|1824|1829|1828.5|1823.5|1823|8631
1759757400000|2025-10-06 13:30:00|1825|1823.5|1826.5|1825.5|1827|1826|1823.5|1823|3261
1759757700000|2025-10-06 13:35:00|1826|1826|1829.5|1829|1830|1829|1824.5|1824|6782
1759758000000|2025-10-06 13:40:00|1828.5|1828|1827.5|1827|1829.5|1828.5|1826.5|1826|4433
1759758300000|2025-10-06 13:45:00|1827|1826.5|1826.5|1826|1827|1826.5|1825|1824.5|5066
1759758600000|2025-10-06 13:50:00|1827|1826.5|1827|1826.5|1830|1829|1826.5|1826|6040
1759758900000|2025-10-06 13:55:00|1826.5|1826|1826.5|1825.5|1828.5|1827.5|1826|1825.5|13307
1759759200000|2025-10-06 14:00:00|1826|1825|1826.5|1826|1827.5|1827|1823|1822.5|5633
1759759500000|2025-10-06 14:05:00|1827|1826.5|1827|1826|1827.5|1827|1824.5|1824|5148
1759759800000|2025-10-06 14:10:00|1826.5|1826.5|1828|1827.5|1828|1827.5|1825.5|1825|4339
1759760100000|2025-10-06 14:15:00|1827.5|1827|1830.5|1829.5|1830.5|1830|1827|1826.5|5732
1759760400000|2025-10-06 14:20:00|1831|1830|1830.5|1830|1831|1830.5|1830|1829.5|3082
1759760700000|2025-10-06 14:25:00|1830|1829.5|1830.5|1830|1831|1830.5|1829.5|1829|919
1759761000000|2025-10-06 14:30:00|1831|1830.5|1829.5|1828.5|1832|1831|1829|1828.5|6426
1759761300000|2025-10-06 14:35:00|1829|1828|1830|1829.5|1830.5|1830|1828|1827.5|5456
1759761600000|2025-10-06 14:40:00|1829.5|1829|1830.5|1830|1830.5|1830|1829.5|1829|2742
1759761900000|2025-10-06 14:45:00|1830|1829.5|1829.5|1829|1830.5|1830|1829|1828.5|6195
1759762200000|2025-10-06 14:50:00|1830|1828.5|1832.5|1831.5|1836.5|1836|1830|1828.5|18308
1759762500000|2025-10-06 14:55:00|1832|1832|1832|1831|1833|1832.5|1831.5|1831|5168
1759762800000|2025-10-06 15:00:00|1831.5|1831.5|1829.5|1829|1832|1831.5|1829.5|1829|14452
1759763100000|2025-10-06 15:05:00|1830|1829.5|1827.5|1827|1830|1829.5|1827.5|1827|7579
1759763400000|2025-10-06 15:10:00|1828|1827.5|1826.5|1826|1828|1827.5|1826|1825.5|9722
1759763700000|2025-10-06 15:15:00|1827|1826.5|1827|1826.5|1827|1826.5|1826.5|1826|6918
1759764000000|2025-10-06 15:20:00|1828.5|1827.5|1831|1830.5|1831.5|1831|1828|1827.5|7364
1759764300000|2025-10-06 15:25:00|1831.5|1831|1831.5|1831|1831.5|1831|1830.5|1830|7721
1759820400000|2025-10-07 07:00:00|1849.5|1847|1844.5|1843|1851.5|1849.5|1844|1842|5846
1759820700000|2025-10-07 07:05:00|1844|1842.5|1839|1838.5|1844|1842.5|1838|1837|3861
1759821000000|2025-10-07 07:10:00|1838.5|1838|1837.5|1836|1839.5|1839|1837|1836|6102
1759821300000|2025-10-07 07:15:00|1838|1836.5|1833|1832|1838.5|1838|1833|1832|6328
1759821600000|2025-10-07 07:20:00|1832|1831|1827.5|1826.5|1832|1831|1826|1825|5532
1759821900000|2025-10-07 07:25:00|1827|1827|1831|1830|1831.5|1830.5|1826|1825|5586
1759822200000|2025-10-07 07:30:00|1830.5|1829.5|1825|1824.5|1830.5|1830|1825|1824.5|2900
1759822500000|2025-10-07 07:35:00|1825.5|1824|1825|1824.5|1827.5|1827|1824.5|1823.5|4308
1759822800000|2025-10-07 07:40:00|1824.5|1824|1828.5|1828|1829|1828.5|1822.5|1822|3638
1759823100000|2025-10-07 07:45:00|1828|1827|1825.5|1825|1828.5|1827.5|1825|1824.5|5197
1759823400000|2025-10-07 07:50:00|1825|1824.5|1826.5|1825.5|1826.5|1826|1824|1823.5|2533
1759823700000|2025-10-07 07:55:00|1826|1824.5|1825.5|1825|1827|1826.5|1824.5|1824|2494
1759824000000|2025-10-07 08:00:00|1825|1824.5|1824|1823|1827.5|1827|1823.5|1823|4209
1759824300000|2025-10-07 08:05:00|1823.5|1822.5|1822.5|1821.5|1823.5|1823|1821|1820.5|4876
1759824600000|2025-10-07 08:10:00|1823|1822|1823|1822|1824.5|1823.5|1822.5|1822|2775
1759824900000|2025-10-07 08:15:00|1823.5|1822.5|1821.5|1820.5|1824|1823.5|1821.5|1820.5|2733
1759825200000|2025-10-07 08:20:00|1821|1820|1824|1823|1824|1823|1819|1818.5|1694
1759825500000|2025-10-07 08:25:00|1823.5|1823.5|1823|1822.5|1824|1823.5|1822.5|1822|3493
1759825800000|2025-10-07 08:30:00|1822.5|1822|1821.5|1821|1823|1822.5|1820.5|1820|1566
1759826100000|2025-10-07 08:35:00|1822|1821.5|1824|1823|1825|1824|1822|1821.5|4067
1759826400000|2025-10-07 08:40:00|1823.5|1822.5|1827|1826.5|1827|1826.5|1823|1822.5|2764
1759826700000|2025-10-07 08:45:00|1826.5|1826|1824.5|1824|1827|1826|1824.5|1823.5|1814
1759827000000|2025-10-07 08:50:00|1824|1823.5|1824.5|1824|1826|1825.5|1823|1822.5|4728
1759827300000|2025-10-07 08:55:00|1824|1823.5|1824.5|1824|1824.5|1824|1823.5|1823|761
1759827600000|2025-10-07 09:00:00|1825|1824.5|1825|1824|1826|1825.5|1824.5|1824|3548
1759827900000|2025-10-07 09:05:00|1824.5|1824.5|1823.5|1822.5|1824.5|1824.5|1822|1821.5|3085
1759828200000|2025-10-07 09:10:00|1824|1823|1823.5|1823|1825|1824.5|1823.5|1822.5|2230
1759828500000|2025-10-07 09:15:00|1824|1822.5|1824|1823.5|1824.5|1824|1823.5|1822.5|2407
1759828800000|2025-10-07 09:20:00|1824.5|1824|1823.5|1823|1825|1824|1823.5|1823|2314
1759829100000|2025-10-07 09:25:00|1824|1823.5|1824.5|1824|1825.5|1825|1824|1823|1693
1759829400000|2025-10-07 09:30:00|1824|1823.5|1823|1822|1824|1823.5|1821.5|1821|3278
1759829700000|2025-10-07 09:35:00|1823.5|1822.5|1828|1827.5|1828.5|1828|1823.5|1822.5|2442
1759830000000|2025-10-07 09:40:00|1829.5|1829|1831|1830.5|1831|1830.5|1829.5|1829|3963
1759830300000|2025-10-07 09:45:00|1830.5|1830|1832|1831.5|1832.5|1832|1830.5|1830|2536
1759830600000|2025-10-07 09:50:00|1832.5|1832|1831|1830.5|1833|1832.5|1830.5|1830|2197
1759830900000|2025-10-07 09:55:00|1830.5|1830|1832|1831|1833|1832|1830.5|1830|2208
1759831200000|2025-10-07 10:00:00|1831.5|1830.5|1834|1833.5|1834.5|1834|1831|1830.5|2206
1759831500000|2025-10-07 10:05:00|1833.5|1833|1834|1833|1834|1833.5|1833.5|1833|2009
1759831800000|2025-10-07 10:10:00|1833|1832.5|1833|1832.5|1833|1832.5|1831.5|1831|4083
1759832100000|2025-10-07 10:15:00|1832.5|1832|1834|1833.5|1834|1833.5|1832.5|1832|804
1759832400000|2025-10-07 10:20:00|1834.5|1834|1834|1833.5|1835|1834.5|1834|1833.5|89
1759832700000|2025-10-07 10:25:00|1834.5|1834|1834.5|1834|1835|1834.5|1834.5|1833.5|476
1759833000000|2025-10-07 10:30:00|1834|1833.5|1834|1833.5|1834.5|1834|1834|1833.5|744
1759833300000|2025-10-07 10:35:00|1834.5|1834|1834|1833.5|1835|1834|1834|1833.5|2052
1759833600000|2025-10-07 10:40:00|1834.5|1834|1833.5|1833|1834.5|1834|1833.5|1833|677
1759833900000|2025-10-07 10:45:00|1833|1832.5|1836.5|1836|1836.5|1836|1833|1832|2658
1759834200000|2025-10-07 10:50:00|1837|1836.5|1839.5|1838.5|1840.5|1840|1837|1836.5|2465
1759834500000|2025-10-07 10:55:00|1839|1839|1837|1836.5|1840|1839.5|1837|1836.5|1231
1759834800000|2025-10-07 11:00:00|1837.5|1835.5|1836.5|1835.5|1837.5|1835.5|1836|1835.5|483
1759835100000|2025-10-07 11:05:00|1836|1836|1837|1836.5|1837.5|1837|1836|1836|878
1759835400000|2025-10-07 11:10:00|1836|1835.5|1836.5|1835.5|1836.5|1836|1836|1835.5|3112
1759835700000|2025-10-07 11:15:00|1836|1836|1838|1837|1838|1837.5|1836|1835.5|1475
1759836000000|2025-10-07 11:20:00|1838.5|1838|1838|1837.5|1839|1838.5|1838|1837.5|1289
1759836300000|2025-10-07 11:25:00|1837.5|1837|1836.5|1836|1837.5|1837|1836|1835.5|1342
1759836600000|2025-10-07 11:30:00|1837|1836.5|1837|1836.5|1838.5|1837.5|1837|1836.5|3031
1759836900000|2025-10-07 11:35:00|1836|1835.5|1836|1835.5|1836|1835.5|1834.5|1834|1898
1759837200000|2025-10-07 11:40:00|1836.5|1836|1835.5|1834.5|1836.5|1836|1835.5|1834.5|780
1759837500000|2025-10-07 11:45:00|1836|1835|1836|1835.5|1837|1836|1835|1834.5|1928
1759837800000|2025-10-07 11:50:00|1836.5|1836|1836.5|1835.5|1837|1836.5|1836|1835.5|1712
1759838100000|2025-10-07 11:55:00|1836|1836|1836.5|1836|1837|1836|1835.5|1835|1766
1759838400000|2025-10-07 12:00:00|1836|1835.5|1837|1836.5|1837.5|1837|1836|1835.5|2438
1759838700000|2025-10-07 12:05:00|1836.5|1836|1838.5|1838|1838.5|1838|1836.5|1836|1695
1759839000000|2025-10-07 12:10:00|1839|1838.5|1841|1840.5|1841|1840.5|1838.5|1838|5541
1759839300000|2025-10-07 12:15:00|1840.5|1840|1839.5|1839|1840.5|1840|1839.5|1839|1054
1759839600000|2025-10-07 12:20:00|1840|1839.5|1840.5|1840|1841|1840.5|1840|1839.5|886
1759839900000|2025-10-07 12:25:00|1839.5|1839|1838.5|1838|1840|1839.5|1838.5|1838|773
1759840200000|2025-10-07 12:30:00|1838|1837.5|1838|1837.5|1838.5|1838|1836.5|1836|1789
1759840500000|2025-10-07 12:35:00|1837.5|1837|1835.5|1835|1838.5|1838|1835|1834.5|648
1759840800000|2025-10-07 12:40:00|1835|1834.5|1834|1833.5|1835.5|1835|1834|1833|1449
1759841100000|2025-10-07 12:45:00|1833.5|1833|1833.5|1833|1834.5|1833.5|1832.5|1832|2503
1759841400000|2025-10-07 12:50:00|1834|1833.5|1835.5|1835|1835.5|1835|1834|1833.5|2213
1759841700000|2025-10-07 12:55:00|1835|1834.5|1835.5|1835|1836|1835.5|1835|1834.5|1657
1759842000000|2025-10-07 13:00:00|1835|1834.5|1835.5|1835|1835.5|1835|1834.5|1834|1595
1759842300000|2025-10-07 13:05:00|1836.5|1836|1835|1834.5|1836.5|1836|1835|1834.5|2762
1759842600000|2025-10-07 13:10:00|1835.5|1835|1835.5|1835|1835.5|1835|1835|1834.5|3353
1759842900000|2025-10-07 13:15:00|1835|1834.5|1835.5|1835|1835.5|1835|1834|1833.5|1329
1759843200000|2025-10-07 13:20:00|1835|1834.5|1833|1832.5|1835|1834.5|1833|1832.5|2342
1759843500000|2025-10-07 13:25:00|1832.5|1832|1834.5|1833.5|1834.5|1833.5|1832.5|1832|2545
1759843800000|2025-10-07 13:30:00|1835|1834.5|1836|1835.5|1836.5|1836|1834|1833.5|4269
1759844100000|2025-10-07 13:35:00|1835.5|1835|1835.5|1834.5|1836|1835.5|1834.5|1834|1958
1759844400000|2025-10-07 13:40:00|1835|1835|1835|1834.5|1835.5|1835|1834|1833.5|1761
1759844700000|2025-10-07 13:45:00|1835.5|1835|1835.5|1834.5|1837|1836.5|1835|1834.5|1422
1759845000000|2025-10-07 13:50:00|1835|1835|1836|1835.5|1837|1836.5|1835|1834.5|3178
1759845300000|2025-10-07 13:55:00|1835.5|1835|1837|1836.5|1837|1836.5|1835.5|1835|1841
1759845600000|2025-10-07 14:00:00|1837.5|1835.5|1836.5|1835.5|1837.5|1836|1834.5|1834|6930
1759845900000|2025-10-07 14:05:00|1836|1835|1836.5|1836|1836.5|1836|1835.5|1835|2582
1759846200000|2025-10-07 14:10:00|1836|1835.5|1835.5|1835|1836.5|1835.5|1834.5|1834|2914
1759846500000|2025-10-07 14:15:00|1835|1834.5|1835.5|1835|1837|1836.5|1835|1834.5|2673
1759846800000|2025-10-07 14:20:00|1836|1835.5|1835|1834.5|1836|1835.5|1835|1834.5|1552
1759847100000|2025-10-07 14:25:00|1835.5|1835|1836.5|1836|1837|1836.5|1835.5|1835|1843
1759847400000|2025-10-07 14:30:00|1837|1836.5|1836.5|1836|1837.5|1837|1836|1835.5|1533
1759847700000|2025-10-07 14:35:00|1836|1835.5|1837.5|1837|1837.5|1837|1836|1835.5|97
1759848000000|2025-10-07 14:40:00|1837|1836.5|1835|1834.5|1837|1836.5|1834|1833.5|1300
1759848300000|2025-10-07 14:45:00|1834.5|1834|1834.5|1833.5|1835|1834.5|1834|1833.5|4154
1759848600000|2025-10-07 14:50:00|1834|1834|1835.5|1835|1836|1835.5|1834|1834|2565
1759848900000|2025-10-07 14:55:00|1836|1835.5|1838.5|1838|1838.5|1838|1836|1835.5|3042
1759849200000|2025-10-07 15:00:00|1839|1837.5|1841.5|1841|1841.5|1841|1839|1837.5|2922
1759849500000|2025-10-07 15:05:00|1842|1841.5|1843.5|1843|1844.5|1844|1842|1841.5|1440
1759849800000|2025-10-07 15:10:00|1844|1842.5|1841.5|1841|1844|1843.5|1841.5|1841|7696
1759850100000|2025-10-07 15:15:00|1841|1840.5|1842|1841.5|1842|1841.5|1839.5|1838.5|5087
1759850400000|2025-10-07 15:20:00|||||||||543
1759850700000|2025-10-07 15:25:00|1842.5|1842|1844|1843.5|1844|1843.5|1842.5|1842|3760
1759906800000|2025-10-08 07:00:00|1850.5|1849.5|1856.5|1854.5|1861|1858.5|1846.5|1845.5|3998
1759907100000|2025-10-08 07:05:00|1856|1855|1852|1850.5|1856.5|1855.5|1851.5|1850|2491
1759907400000|2025-10-08 07:10:00|1851.5|1851|1846.5|1845.5|1851.5|1851|1845|1844|5132
1759907700000|2025-10-08 07:15:00|1847|1846|1849|1848|1850|1849|1846.5|1846|5958
1759908000000|2025-10-08 07:20:00|1848.5|1847.5|1848|1847|1849.5|1848.5|1846.5|1846|2554
1759908300000|2025-10-08 07:25:00|1847.5|1847.5|1847|1846|1848|1847.5|1846|1845.5|2431
1759908600000|2025-10-08 07:30:00|1847.5|1846.5|1847.5|1846.5|1848|1847|1846|1845.5|986
1759908900000|2025-10-08 07:35:00|1847|1846|1853|1852.5|1854|1853.5|1846|1845.5|6099
1759909200000|2025-10-08 07:40:00|1854|1853.5|1856|1855|1857|1856|1853.5|1853|4295
1759909500000|2025-10-08 07:45:00|1857|1856|1861.5|1861|1864.5|1864|1856.5|1856|6579
1759909800000|2025-10-08 07:50:00|1861|1860.5|1862|1861.5|1865.5|1864.5|1860.5|1860|5195
1759910100000|2025-10-08 07:55:00|1862.5|1862|1861.5|1860.5|1863|1862.5|1859.5|1859|3378
1759910400000|2025-10-08 08:00:00|1862.5|1861|1863.5|1863|1864|1863.5|1862|1860.5|1058
1759910700000|2025-10-08 08:05:00|1864.5|1864|1867.5|1867|1869|1868|1864|1863.5|11209
1759911000000|2025-10-08 08:10:00|1868|1866.5|1868.5|1867.5|1870|1869.5|1866|1865.5|7457
1759911300000|2025-10-08 08:15:00|1870.5|1868|1867|1866|1871|1870|1866.5|1865.5|11781
1759911600000|2025-10-08 08:20:00|1866.5|1865.5|1862.5|1861.5|1866.5|1866|1862|1861|3294
1759911900000|2025-10-08 08:25:00|1862|1862|1860|1859.5|1862|1862|1857|1856|15048
1759912200000|2025-10-08 08:30:00|1861.5|1859|1861.5|1860.5|1863.5|1862.5|1860|1859|9387
1759912500000|2025-10-08 08:35:00|1861|1860|1861.5|1860.5|1862.5|1862|1860|1859.5|7998
1759912800000|2025-10-08 08:40:00|1861|1860|1861|1860.5|1861.5|1860.5|1859.5|1859|3106
1759913100000|2025-10-08 08:45:00|1860.5|1860|1863.5|1863|1865.5|1865|1860.5|1860|18474
1759913400000|2025-10-08 08:50:00|1863|1862.5|1863.5|1862.5|1863.5|1863|1861.5|1861|1321
1759913700000|2025-10-08 08:55:00|1863|1863|1865|1864.5|1865.5|1864.5|1862.5|1862|6816
1759914000000|2025-10-08 09:00:00|1864.5|1864|1863.5|1863|1866|1865|1863.5|1863|2507
1759914300000|2025-10-08 09:05:00|1864|1862.5|1867|1866.5|1867|1866.5|1864|1862.5|2576
1759914600000|2025-10-08 09:10:00|1866.5|1866|1866|1865|1866.5|1866|1864|1863|2564
1759914900000|2025-10-08 09:15:00|1865.5|1864.5|1864.5|1864|1865.5|1864.5|1863.5|1862.5|2888
1759915200000|2025-10-08 09:20:00|1864|1863.5|1862|1861.5|1864.5|1864|1861|1860|4496
1759915500000|2025-10-08 09:25:00|1861.5|1861|1863|1862|1863|1862.5|1861|1860.5|3490
1759915800000|2025-10-08 09:30:00|1862.5|1862.5|1865|1864.5|1866|1865.5|1862|1861.5|6931
1759916100000|2025-10-08 09:35:00|1864.5|1864|1865|1864.5|1865.5|1865|1864.5|1864|1930
1759916400000|2025-10-08 09:40:00|1864.5|1864|1862|1861.5|1864.5|1864|1857.5|1857|11760
1759916700000|2025-10-08 09:45:00|1862.5|1862|1863.5|1863|1865.5|1865|1862|1861.5|6986
1759917000000|2025-10-08 09:50:00|1863|1862.5|1859|1858.5|1863|1863|1859|1858.5|3602
1759917300000|2025-10-08 09:55:00|1858.5|1858|1856.5|1856|1858.5|1858.5|1856|1855|2595
1759917600000|2025-10-08 10:00:00|1857|1856.5|1857|1856|1857|1856.5|1856.5|1855.5|1655
1759917900000|2025-10-08 10:05:00|1856.5|1856.5|1855|1854.5|1857.5|1856.5|1855|1854.5|2005
1759918200000|2025-10-08 10:10:00|1855.5|1855|1854|1853|1855.5|1855|1852|1851.5|5721
1759918500000|2025-10-08 10:15:00|1853.5|1853.5|1852|1851.5|1854|1853.5|1852|1851.5|4240
1759918800000|2025-10-08 10:20:00|1853|1852|1854.5|1854|1854.5|1854|1852.5|1852|1424
1759919100000|2025-10-08 10:25:00|1854|1853.5|1854|1853.5|1854|1853.5|1853.5|1853|851
1759919400000|2025-10-08 10:30:00|1854.5|1854|1856|1855|1856.5|1856|1854.5|1854|534
1759919700000|2025-10-08 10:35:00|1855.5|1854.5|1855|1854|1856|1854.5|1855|1854|2882
1759920000000|2025-10-08 10:40:00|1854.5|1853.5|1852.5|1852|1854.5|1854|1852|1851.5|3563
1759920300000|2025-10-08 10:45:00|1852|1851.5|1856|1855.5|1856.5|1855.5|1852|1851.5|2064
1759920600000|2025-10-08 10:50:00|1855.5|1855|1854|1853.5|1856.5|1856|1854|1853.5|1737
1759920900000|2025-10-08 10:55:00|1854.5|1854|1857|1856.5|1859|1858.5|1854.5|1854|9020
1759921200000|2025-10-08 11:00:00|1856.5|1856|1857|1856.5|1857|1856.5|1856|1855|2410
1759921500000|2025-10-08 11:05:00|1858|1857|1856.5|1856|1858|1857|1855.5|1855|3315
1759921800000|2025-10-08 11:10:00|1857|1856.5|1857|1856.5|1857.5|1856.5|1856|1855.5|847
1759922100000|2025-10-08 11:15:00|1856.5|1856|1856.5|1856|1858|1857|1856.5|1856|2792
1759922400000|2025-10-08 11:20:00|1856|1855.5|1856|1855.5|1856.5|1856|1856|1855.5|863
1759922700000|2025-10-08 11:25:00|1855.5|1854.5|1854|1853.5|1855.5|1854.5|1854|1853.5|2345
1759923000000|2025-10-08 11:30:00|1853.5|1853|1852.5|1851.5|1854|1853.5|1852|1851.5|1961
1759923300000|2025-10-08 11:35:00|1852|1852|1852|1851.5|1852.5|1852|1851|1850.5|2148
1759923600000|2025-10-08 11:40:00|1851.5|1851|1854|1853.5|1854|1853.5|1851.5|1851|2861
1759923900000|2025-10-08 11:45:00|1853.5|1853|1855|1854.5|1856|1855|1853.5|1853|1727
1759924200000|2025-10-08 11:50:00|1854.5|1854|1855.5|1855|1856.5|1855.5|1854.5|1854|1623
1759924500000|2025-10-08 11:55:00|1856|1855.5|1857.5|1857|1857.5|1857|1855.5|1855.5|891
1759924800000|2025-10-08 12:00:00|1858|1857.5|1859|1858.5|1859|1858.5|1858|1857|624
1759925100000|2025-10-08 12:05:00|1859.5|1859|1861.5|1861|1861.5|1861|1859.5|1859|3858
1759925400000|2025-10-08 12:10:00|1861|1860.5|1860|1859|1861|1860.5|1857.5|1857|4247
1759925700000|2025-10-08 12:15:00|1859.5|1859.5|1860|1859|1860|1859.5|1859.5|1859|1283
1759926000000|2025-10-08 12:20:00|1859.5|1859.5|1861|1860.5|1861|1860.5|1859.5|1859|2307
1759926300000|2025-10-08 12:25:00|1860.5|1860|1860.5|1859.5|1861|1860|1859.5|1859|254
1759926600000|2025-10-08 12:30:00|1860|1860|1862|1861|1862.5|1861.5|1860|1859.5|4280
1759926900000|2025-10-08 12:35:00|1861.5|1860.5|1859|1858.5|1861.5|1860.5|1859|1858.5|1478
1759927200000|2025-10-08 12:40:00|1858.5|1858|1861.5|1860.5|1861.5|1861|1858.5|1858|2568
1759927500000|2025-10-08 12:45:00|1861|1861|1862|1861.5|1862.5|1862|1861|1861|2722
1759927800000|2025-10-08 12:50:00|1861.5|1861|1862.5|1862|1862.5|1862|1861.5|1860.5|7904
1759928100000|2025-10-08 12:55:00|1862|1861.5|1862|1861.5|1862.5|1862|1861|1860.5|3870
1759928400000|2025-10-08 13:00:00|1861.5|1861|1863|1862|1863|1862.5|1861|1860|2210
1759928700000|2025-10-08 13:05:00|1862.5|1861.5|1862.5|1862|1862.5|1862|1862|1861|2782
1759929000000|2025-10-08 13:10:00|1862|1861.5|1862.5|1862|1862.5|1862|1861.5|1861|4240
1759929300000|2025-10-08 13:15:00|1862|1861.5|1866|1865|1866|1865.5|1862|1861.5|3811
1759929600000|2025-10-08 13:20:00|1865|1865.5|1867|1866.5|1867.5|1867|1865|1864.5|2076
1759929900000|2025-10-08 13:25:00|1867.5|1867|1867|1866.5|1867.5|1867|1866.5|1865.5|1891
1759930200000|2025-10-08 13:30:00|1866.5|1866|1865|1864|1867|1866.5|1863|1862.5|3571
1759930500000|2025-10-08 13:35:00|1864.5|1863.5|1864.5|1863.5|1864.5|1864|1863.5|1863|3046
1759930800000|2025-10-08 13:40:00|1863.5|1863|1863.5|1863|1864.5|1864|1863.5|1863|1305
1759931100000|2025-10-08 13:45:00|1863|1862.5|1860.5|1860|1863|1862.5|1860.5|1860|2018
1759931400000|2025-10-08 13:50:00|1860|1859.5|1859|1858.5|1860|1859.5|1858|1857.5|2460
1759931700000|2025-10-08 13:55:00|1858.5|1858|1858.5|1858|1860|1859|1858|1857.5|1231
1759932000000|2025-10-08 14:00:00|1859|1858.5|1860|1859.5|1860|1859.5|1857.5|1856.5|2250
1759932300000|2025-10-08 14:05:00|1859.5|1859|1859|1858.5|1860|1859.5|1858|1857.5|3838
1759932600000|2025-10-08 14:10:00|1858.5|1858|1860|1859.5|1860|1859.5|1858.5|1858|2457
1759932900000|2025-10-08 14:15:00|1860.5|1860|1857.5|1856.5|1860.5|1860|1857|1856.5|2852
1759933200000|2025-10-08 14:20:00|1857|1857|1859|1858|1860|1859|1857|1856.5|3783
1759933500000|2025-10-08 14:25:00|1858.5|1858.5|1858.5|1858|1859|1858.5|1857.5|1857|1699
1759933800000|2025-10-08 14:30:00|1858|1857.5|1859.5|1858.5|1859.5|1858.5|1858|1857.5|2280
1759934100000|2025-10-08 14:35:00|1860|1859|1861|1860|1861|1860.5|1859.5|1859|2647
1759934400000|2025-10-08 14:40:00|1860.5|1860.5|1861|1860|1861|1860.5|1859.5|1859|3591
1759934700000|2025-10-08 14:45:00|1860.5|1860.5|1860.5|1860|1861|1860.5|1860|1859.5|2395
1759935000000|2025-10-08 14:50:00|1860|1859.5|1862.5|1862|1862.5|1862|1858.5|1858|4773
1759935300000|2025-10-08 14:55:00|1862|1861.5|1862.5|1861.5|1862.5|1862|1861|1860.5|2428
1759935600000|2025-10-08 15:00:00|1862|1862|1862|1861.5|1863|1862.5|1862|1861.5|1939
1759935900000|2025-10-08 15:05:00|1861.5|1861|1863|1862.5|1863|1862.5|1861.5|1860.5|3748
1759936200000|2025-10-08 15:10:00|1862.5|1862|1859.5|1859|1862.5|1862|1858.5|1858|7879
1759936500000|2025-10-08 15:15:00|1860|1858.5|1858.5|1858|1860|1859|1858.5|1858|1540
1759936800000|2025-10-08 15:20:00|1858|1857.5|1856.5|1856|1858|1857.5|1856.5|1856|2402
1759937100000|2025-10-08 15:25:00|1856|1855.5|1854.5|1854|1856.5|1856|1854.5|1854|3171
1759993200000|2025-10-09 07:00:00|1858.5|1855.5|1862.5|1861|1864|1863|1854|1852.5|4577
1759993500000|2025-10-09 07:05:00|1862|1860.5|1859|1858|1862.5|1861.5|1858|1857|5177
1759993800000|2025-10-09 07:10:00|1859.5|1858.5|1860.5|1859.5|1861.5|1861|1859|1858|3462
1759994100000|2025-10-09 07:15:00|1860|1859|1864.5|1864|1865|1864|1858.5|1858|2491
1759994400000|2025-10-09 07:20:00|1864|1863.5|1867.5|1866.5|1870|1869|1864|1863.5|4241
1759994700000|2025-10-09 07:25:00|1867|1865.5|1867|1866|1869|1868|1866|1865.5|2328
1759995000000|2025-10-09 07:30:00|1866.5|1866.5|1867|1866|1867|1866.5|1865|1864.5|1744
1759995300000|2025-10-09 07:35:00|1867.5|1867|1869.5|1868.5|1869.5|1868.5|1867|1866.5|757
1759995600000|2025-10-09 07:40:00|1869|1868|1871.5|1870.5|1871.5|1871|1868|1867.5|2121
1759995900000|2025-10-09 07:45:00|1872|1871|1875|1874.5|1875.5|1875|1872|1870.5|3310
1759996200000|2025-10-09 07:50:00|1875.5|1874|1874.5|1874|1875.5|1875|1874|1873|2957
1759996500000|2025-10-09 07:55:00|1875|1874.5|1869.5|1869|1875|1874.5|1869.5|1869|5632
1759996800000|2025-10-09 08:00:00|1870|1869.5|1869.5|1869|1871.5|1871|1869.5|1869|2832
1759997100000|2025-10-09 08:05:00|1869|1868.5|1871.5|1870.5|1873|1872|1869|1868.5|6207
1759997400000|2025-10-09 08:10:00|1871|1870|1871|1870|1872|1871.5|1870.5|1870|2350
1759997700000|2025-10-09 08:15:00|1871.5|1870.5|1872|1871.5|1872|1871.5|1870.5|1870|2418
1759998000000|2025-10-09 08:20:00|1872.5|1872|1870|1869.5|1872.5|1872|1870|1869.5|1127
1759998300000|2025-10-09 08:25:00|1870.5|1870|1870|1869.5|1871.5|1870.5|1870|1869.5|793
1759998600000|2025-10-09 08:30:00|1870.5|1870|1870|1869.5|1871|1870.5|1870|1869.5|1716
1759998900000|2025-10-09 08:35:00|1869.5|1869|1871|1870|1871.5|1871|1869|1868.5|2302
1759999200000|2025-10-09 08:40:00|1870.5|1870.5|1871|1870.5|1871|1870.5|1870|1869.5|687
1759999500000|2025-10-09 08:45:00|1870.5|1870|1871|1870.5|1872|1871.5|1870|1869|2304
1759999800000|2025-10-09 08:50:00|1871.5|1871|1871|1870.5|1872.5|1872|1871|1870.5|851
1760000100000|2025-10-09 08:55:00|1870.5|1870|1871|1870|1871|1870.5|1870.5|1870|820
1760000400000|2025-10-09 09:00:00|1870.5|1870.5|1870.5|1870|1871|1870.5|1869.5|1869|1519
1760000700000|2025-10-09 09:05:00|1871|1870.5|1870.5|1870|1871|1870.5|1870|1869|330
1760001000000|2025-10-09 09:10:00|1871|1869.5|1870.5|1869.5|1871|1870|1869.5|1868.5|1804
1760001300000|2025-10-09 09:15:00|1871|1870|1872.5|1872|1874|1873.5|1871|1870|1736
1760001600000|2025-10-09 09:20:00|1873.5|1872.5|1875|1874|1875|1874.5|1873|1872|1316
1760001900000|2025-10-09 09:25:00|1875.5|1874.5|1875.5|1875|1876|1875.5|1875.5|1874|1841
1760002200000|2025-10-09 09:30:00|1875|1874.5|1874.5|1873.5|1875|1874.5|1874|1873|2349
1760002500000|2025-10-09 09:35:00|1875|1874|1874|1873.5|1875|1874.5|1874|1873|1167
1760002800000|2025-10-09 09:40:00|1874.5|1874|1874.5|1874|1875|1874.5|1874.5|1873.5|1090
1760003100000|2025-10-09 09:45:00|1875|1874.5|1875.5|1875|1876.5|1876|1875|1874.5|2054
1760003400000|2025-10-09 09:50:00|1875|1874.5|1874.5|1874|1875.5|1875|1874.5|1874|1902
1760003700000|2025-10-09 09:55:00|1875|1874.5|1876|1875.5|1877|1876.5|1875|1874.5|2579
1760004000000|2025-10-09 10:00:00|1875.5|1875|1875.5|1875|1876.5|1876|1875.5|1875|3689
1760004300000|2025-10-09 10:05:00|1875|1874.5|1873|1872.5|1875|1874.5|1873|1872.5|3897
1760004600000|2025-10-09 10:10:00|1872.5|1872|1873.5|1872.5|1873.5|1873|1872.5|1872|2171
1760004900000|2025-10-09 10:15:00|1873|1872|1872.5|1872|1873.5|1872|1872.5|1872|332
1760005200000|2025-10-09 10:20:00|1873|1872.5|1873|1872|1873|1872.5|1872.5|1872|565
1760005500000|2025-10-09 10:25:00|1873.5|1872.5|1874|1873.5|1874|1873.5|1873.5|1872.5|260
1760005800000|2025-10-09 10:30:00|1874.5|1874|1875.5|1874.5|1875.5|1875|1874.5|1874|970
1760006100000|2025-10-09 10:35:00|1875|1875|1875|1874.5|1875.5|1875|1874.5|1874|1807
1760006400000|2025-10-09 10:40:00|1875.5|1875|1876|1875.5|1876|1875.5|1875|1874.5|1249
1760006700000|2025-10-09 10:45:00|1877|1876.5|1877.5|1877|1877.5|1877|1876.5|1876|1170
1760007000000|2025-10-09 10:50:00|1877|1876.5|1876|1875|1877|1876.5|1875.5|1875|1181
1760007300000|2025-10-09 10:55:00|1875.5|1874.5|1877|1876.5|1878.5|1878|1875|1874.5|7319
1760007600000|2025-10-09 11:00:00|1877.5|1876|1877.5|1877|1878|1877|1877|1876|1677
1760007900000|2025-10-09 11:05:00|1878|1877.5|1879|1878|1879|1878.5|1877.5|1877.5|1966
1760008200000|2025-10-09 11:10:00|1878.5|1878.5|1880.5|1880|1881|1880.5|1878.5|1878.5|4362
1760008500000|2025-10-09 11:15:00|1881|1880.5|1882|1881|1882|1881.5|1881|1880.5|2182
1760008800000|2025-10-09 11:20:00|1881.5|1881.5|1882|1881.5|1882.5|1882|1881.5|1881|1939
1760009100000|2025-10-09 11:25:00|1882.5|1882|1885.5|1884.5|1886|1885.5|1882.5|1882|4392
1760009400000|2025-10-09 11:30:00|1885|1885|1885.5|1884.5|1885.5|1885|1885|1884.5|340
1760009700000|2025-10-09 11:35:00|1886|1885|1886|1885|1886.5|1886|1885.5|1885|1738
1760010000000|2025-10-09 11:40:00|1885.5|1884.5|1884.5|1883.5|1885.5|1885|1884|1883.5|2792
1760010300000|2025-10-09 11:45:00|1884|1883|1883|1882|1884.5|1883|1882.5|1882|2369
1760010600000|2025-10-09 11:50:00|1882.5|1882.5|1883.5|1882.5|1884.5|1884|1882.5|1882.5|3531
1760010900000|2025-10-09 11:55:00|1883|1882|1882.5|1882|1884|1883.5|1882.5|1882|828
1760011200000|2025-10-09 12:00:00|1883|1881.5|1884|1883|1884|1883.5|1882.5|1881.5|1144
1760011500000|2025-10-09 12:05:00|1883.5|1883.5|1885|1884.5|1885|1884.5|1883.5|1883.5|400
1760011800000|2025-10-09 12:10:00|1884.5|1884|1885.5|1885|1885.5|1885|1884.5|1884|727
1760012100000|2025-10-09 12:15:00|1886|1885.5|1886|1885.5|1886.5|1885.5|1885.5|1885|595
1760012400000|2025-10-09 12:20:00|1886.5|1886|1887.5|1887|1887.5|1887|1886.5|1886|2167
1760012700000|2025-10-09 12:25:00|1888|1886.5|1887.5|1887|1888|1887|1887|1886.5|474
1760013000000|2025-10-09 12:30:00|1887|1886.5|1887|1886.5|1887.5|1886.5|1886.5|1886|925
1760013300000|2025-10-09 12:35:00|1887.5|1887|1887|1886|1887.5|1887|1886.5|1886|1907
1760013600000|2025-10-09 12:40:00|1885.5|1886.5|1886|1885.5|1886|1886.5|1884.5|1884|3129
1760013900000|2025-10-09 12:45:00|1886.5|1886|1886|1885|1887|1886.5|1886|1885|1802
1760014200000|2025-10-09 12:50:00|1886.5|1885.5|1886|1885.5|1887|1886|1886|1885.5|567
1760014500000|2025-10-09 12:55:00|1885.5|1885|1887|1886.5|1887|1886.5|1885.5|1885|1899
1760014800000|2025-10-09 13:00:00|1887.5|1887|1887|1886.5|1888|1887|1887|1886.5|288
1760015100000|2025-10-09 13:05:00|1886.5|1886|1887|1886.5|1887.5|1887|1886.5|1886|2043
1760015400000|2025-10-09 13:10:00|1886.5|1886|1888.5|1888|1889.5|1889|1886.5|1886|4160
1760015700000|2025-10-09 13:15:00|1889|1887.5|1889|1888.5|1889|1888.5|1888.5|1887.5|1784
1760016000000|2025-10-09 13:20:00|1889.5|1888|1889|1888.5|1889.5|1888.5|1888.5|1888|2478
1760016300000|2025-10-09 13:25:00|1889.5|1889|1889.5|1889|1889.5|1889|1889|1888|3154
1760016600000|2025-10-09 13:30:00|1890|1889.5|1890|1889.5|1891|1890.5|1889.5|1889|8411
1760016900000|2025-10-09 13:35:00|1890.5|1889|1890|1889.5|1890.5|1890|1889.5|1889|148
1760017200000|2025-10-09 13:40:00|1889.5|1889|1887.5|1887|1890.5|1890|1887.5|1887|7322
1760017500000|2025-10-09 13:45:00|1888|1887.5|1887|1886.5|1888|1887.5|1885.5|1885|4603
1760017800000|2025-10-09 13:50:00|1887.5|1887.5|1887.5|1886.5|1889.5|1889|1887.5|1886.5|6303
1760018100000|2025-10-09 13:55:00|1887|1887|1887.5|1887|1888|1887|1887|1886.5|2385
1760018400000|2025-10-09 14:00:00|1887|1886.5|1888.5|1888|1888.5|1888|1887|1886.5|13491
1760018700000|2025-10-09 14:05:00|1889|1887.5|1889|1888|1889|1888.5|1889|1887.5|2357
1760019000000|2025-10-09 14:10:00|1888.5|1888.5|1889|1888.5|1889|1888.5|1888.5|1888|2769
1760019300000|2025-10-09 14:15:00|1889.5|1889|1889.5|1889|1889.5|1889|1889.5|1889|1508
1760019600000|2025-10-09 14:20:00|1891|1890.5|1889.5|1889|1891|1890.5|1889.5|1889|752
1760019900000|2025-10-09 14:25:00|1890|1889.5|1890.5|1890|1890.5|1890|1890|1889|3729
1760020200000|2025-10-09 14:30:00|1891|1890.5|1890.5|1890|1893.5|1893|1890.5|1890|3431
1760020500000|2025-10-09 14:35:00|1890|1889.5|1890.5|1890|1890.5|1890|1890|1889.5|294
1760020800000|2025-10-09 14:40:00|1890|1889.5|1890|1889.5|1890|1889.5|1890|1889.5|571
1760021100000|2025-10-09 14:45:00|1890.5|1890|1890|1889|1891|1890.5|1889.5|1889|1183
1760021400000|2025-10-09 14:50:00|1889.5|1889.5|1889.5|1889|1890|1889.5|1889.5|1889|2431
1760021700000|2025-10-09 14:55:00|1889|1888.5|1889.5|1889|1889.5|1889|1889|1888.5|1588
1760022000000|2025-10-09 15:00:00|1889|1888.5|1888|1887.5|1890|1889.5|1888|1887.5|3640
1760022300000|2025-10-09 15:05:00|1887.5|1887|1887|1886.5|1887.5|1887|1886|1885.5|14359
1760022600000|2025-10-09 15:10:00|1886.5|1886|1887.5|1887|1887.5|1887|1886|1885.5|3601
1760022900000|2025-10-09 15:15:00|1888|1887.5|1888|1887.5|1888.5|1888|1888|1887.5|3287
1760023200000|2025-10-09 15:20:00|||||||||555
1760023500000|2025-10-09 15:25:00|1887.5|1887|1888|1887.5|1889.5|1889|1887.5|1887|9301
1760079600000|2025-10-10 07:00:00|1892.5|1892|1894|1893|1899|1898|1892.5|1891.5|3676
1760079900000|2025-10-10 07:05:00|1895.5|1894|1895|1894|1897.5|1897|1894.5|1893|2908
1760080200000|2025-10-10 07:10:00|1894.5|1893.5|1893.5|1893|1896|1895|1893.5|1893|1840
1760080500000|2025-10-10 07:15:00|1894|1892.5|1896|1895.5|1896|1895.5|1892.5|1891.5|5744
1760080800000|2025-10-10 07:20:00|1896.5|1894.5|1897|1896|1897|1896.5|1895|1894.5|2891
1760081100000|2025-10-10 07:25:00|1896.5|1896.5|1897|1896|1898|1897.5|1896.5|1896|2848
1760081400000|2025-10-10 07:30:00|1898|1897.5|1899.5|1899|1899.5|1899|1898|1897|4016
1760081700000|2025-10-10 07:35:00|1900|1899.5|1899|1898.5|1900|1899.5|1898|1897.5|1612
1760082000000|2025-10-10 07:40:00|1900|1899.5|1898|1897.5|1900|1899.5|1898|1897|1374
1760082300000|2025-10-10 07:45:00|1898.5|1898|1900.5|1900|1900.5|1900|1898.5|1897.5|14992
1760082600000|2025-10-10 07:50:00|1900|1899.5|1901.5|1901|1903|1902.5|1899|1898|11969
1760082900000|2025-10-10 07:55:00|1901|1900.5|1901|1900|1902|1901|1900|1899|4708
1760083200000|2025-10-10 08:00:00|1900.5|1900.5|1901|1900.5|1901|1900.5|1900.5|1899.5|1635
1760083500000|2025-10-10 08:05:00|1901.5|1900|1900.5|1899.5|1902.5|1902|1899.5|1899|3198
1760083800000|2025-10-10 08:10:00|1901|1900.5|1901.5|1901|1902|1901.5|1901|1900.5|1397
1760084100000|2025-10-10 08:15:00|1901|1900.5|1900|1899.5|1901.5|1900.5|1899.5|1898.5|1346
1760084400000|2025-10-10 08:20:00|1899.5|1899|1900|1899.5|1900.5|1900|1899|1898.5|2580
1760084700000|2025-10-10 08:25:00|1899.5|1899|1899.5|1899|1900|1899.5|1899|1898.5|1029
1760085000000|2025-10-10 08:30:00|1899|1898.5|1898|1897.5|1899|1898.5|1897|1896.5|6029
1760085300000|2025-10-10 08:35:00|1898.5|1897|1899|1898.5|1899.5|1899|1898.5|1897|4907
1760085600000|2025-10-10 08:40:00|1898.5|1898|1899.5|1899|1900|1899.5|1897|1896|6813
1760085900000|2025-10-10 08:45:00|1900|1898.5|1900|1899.5|1900|1899.5|1899|1898.5|251
1760086200000|2025-10-10 08:50:00|1901|1900|1900|1899|1901|1900.5|1900|1899|2042
1760086500000|2025-10-10 08:55:00|1899.5|1899.5|1899|1898.5|1900|1899.5|1898.5|1898|1920
1760086800000|2025-10-10 09:00:00|1898.5|1898|1898.5|1898|1898.5|1898|1898|1897.5|3138
1760087100000|2025-10-10 09:05:00|1899|1898.5|1899|1898|1899.5|1899|1899|1898|820
1760087400000|2025-10-10 09:10:00|1898.5|1897.5|1895.5|1895|1898.5|1897.5|1895.5|1895|1807
1760087700000|2025-10-10 09:15:00|1895|1894.5|1894.5|1894|1896|1895.5|1894.5|1893.5|4776
1760088000000|2025-10-10 09:20:00|1895|1893.5|1895|1894.5|1895.5|1895|1894.5|1893.5|1124
1760088300000|2025-10-10 09:25:00|1894.5|1894|1893.5|1892.5|1895|1894.5|1893.5|1892.5|3482
1760088600000|2025-10-10 09:30:00|1893|1893|1893.5|1893|1894|1893|1893|1892.5|2169
1760088900000|2025-10-10 09:35:00|1894|1893.5|1891.5|1891|1894.5|1894|1891.5|1890.5|2760
1760089200000|2025-10-10 09:40:00|1891|1890.5|1891.5|1890.5|1892.5|1891.5|1891|1890.5|2238
1760089500000|2025-10-10 09:45:00|1892|1891|1890.5|1890|1892|1891.5|1890.5|1890|2465
1760089800000|2025-10-10 09:50:00|1891|1890.5|1891|1890|1892|1891|1890.5|1890|1347
1760090100000|2025-10-10 09:55:00|1890.5|1890.5|1890.5|1890|1891.5|1890.5|1890.5|1890|1354
1760090400000|2025-10-10 10:00:00|1891|1890.5|1894.5|1894|1894.5|1894|1890.5|1890|1847
1760090700000|2025-10-10 10:05:00|1895|1894.5|1895.5|1895|1895.5|1895|1895|1894.5|2118
1760091000000|2025-10-10 10:10:00|1895|1894.5|1895|1894.5|1895.5|1895|1894.5|1893.5|1911
1760091300000|2025-10-10 10:15:00|1895.5|1894|1895|1894|1896|1895.5|1894.5|1894|1342
1760091600000|2025-10-10 10:20:00|1895.5|1894.5|1895.5|1895|1896.5|1895.5|1895.5|1894.5|1538
1760091900000|2025-10-10 10:25:00|1896||1895.5||1896||1895.5||96
1760092200000|2025-10-10 10:30:00|1895|1894.5|1895.5|1895|1895.5|1895|1895|1894.5|2261
1760092500000|2025-10-10 10:35:00|1895|1894.5|1895|1894.5|1895.5|1895|1894.5|1894|1729
1760092800000|2025-10-10 10:40:00|1894.5|1894|1894.5|1893.5|1894.5|1894|1894|1893.5|1824
1760093100000|2025-10-10 10:45:00|1895|1894|1895|1894|1895|1894.5|1894.5|1894|206
1760093400000|2025-10-10 10:50:00|1895.5|1894.5|1897|1896|1897.5|1897|1895.5|1894.5|1641
1760093700000|2025-10-10 10:55:00|1897.5|1896.5|1897.5|1896.5|1898.5|1898|1897.5|1896.5|3263
1760094000000|2025-10-10 11:00:00|1897|1896|1897.5|1897|1897.5|1897|1896.5|1896|2754
1760094300000|2025-10-10 11:05:00|1897|1896.5|1897|1896.5|1897.5|1897|1896.5|1896|1289
1760094600000|2025-10-10 11:10:00|1897.5|1897|1897.5|1897|1898|1897.5|1897.5|1897|22
1760094900000|2025-10-10 11:15:00|1898|1896.5|1898|1897.5|1898|1897.5|1898|1896.5|268
1760095200000|2025-10-10 11:20:00|1898.5|1897|1897.5|1897|1898.5|1897|1897.5|1897|140
1760095500000|2025-10-10 11:25:00|1897|1896.5|1898|1897.5|1898|1897.5|1897|1896.5|838
1760095800000|2025-10-10 11:30:00|1897.5|1897|1896.5|1896|1897.5|1897.5|1896.5|1896|1270
1760096100000|2025-10-10 11:35:00|1897||1896.5||1897||1896.5||2066
1760096400000|2025-10-10 11:40:00|1897|1896.5|1897|1896.5|1897|1896.5|1896|1895.5|706
1760096700000|2025-10-10 11:45:00|1896.5|1896|1896.5|1895.5|1896.5|1896|1896.5|1895.5|12058
1760097000000|2025-10-10 11:50:00|1896|1895|1896|1895.5|1896.5|1896|1895.5|1895|2306
1760097300000|2025-10-10 11:55:00|1895.5|1895|1895.5|1894.5|1896.5|1895.5|1894|1893.5|5302
1760097600000|2025-10-10 12:00:00|1895|1894|1896|1895|1896|1895.5|1894|1893|4552
1760097900000|2025-10-10 12:05:00|1895.5|1894.5|1896|1895.5|1896|1895.5|1895|1894|1392
1760098200000|2025-10-10 12:10:00|1896.5|1895|1896|1895.5|1896.5|1896|1895.5|1895|3179
1760098500000|2025-10-10 12:15:00|1895.5|1895|1895.5|1895|1896|1895|1895|1894|738
1760098800000|2025-10-10 12:20:00|1895|1894|1894.5|1893.5|1895|1894.5|1894|1893|1560
1760099100000|2025-10-10 12:25:00|1895|1894|1894.5|1893.5|1895|1894.5|1894.5|1893.5|1911
1760099400000|2025-10-10 12:30:00|1895|1894|1894.5|1893.5|1895.5|1895|1894.5|1893.5|4979
1760099700000|2025-10-10 12:35:00|1894|1894|1894|1893.5|1894.5|1894|1894|1893|1018
1760100000000|2025-10-10 12:40:00|1894.5|1893|1892.5|1891.5|1894.5|1893.5|1892|1891.5|5331
1760100300000|2025-10-10 12:45:00|1893|1892|1894|1893|1894|1893|1893|1891.5|2705
1760100600000|2025-10-10 12:50:00|1893.5|1892.5|1893|1892.5|1894|1892.5|1891|1890.5|4275
1760100900000|2025-10-10 12:55:00|1892.5|1892|1892.5|1891.5|1893|1892.5|1892|1891.5|4155
1760101200000|2025-10-10 13:00:00|1892|1892|1892.5|1891.5|1893|1892.5|1892|1891.5|3292
1760101500000|2025-10-10 13:05:00|1893|1892|1891|1890|1893|1892|1891|1890|3137
1760101800000|2025-10-10 13:10:00|1890.5|1889.5|1890.5|1889.5|1890.5|1890|1890.5|1889.5|3870
1760102100000|2025-10-10 13:15:00|1891|1890|1892.5|1891.5|1892.5|1892|1891|1890|1754
1760102400000|2025-10-10 13:20:00|1892|1892|1893.5|1893|1894|1893|1892|1891.5|1473
1760102700000|2025-10-10 13:25:00|1893|1892|1894.5|1893.5|1894.5|1894|1892.5|1891.5|2482
1760103000000|2025-10-10 13:30:00|1894|1893|1892.5|1891.5|1894|1893|1892|1891.5|4067
1760103300000|2025-10-10 13:35:00|1892|1892|1892.5|1892|1893.5|1892.5|1891.5|1890.5|4866
1760103600000|2025-10-10 13:40:00|1893|1892.5|1893|1892.5|1894|1893.5|1893|1892.5|1175
1760103900000|2025-10-10 13:45:00|1893.5|1893|1894|1893.5|1894.5|1894|1893|1893|1850
1760104200000|2025-10-10 13:50:00|1893.5|1893|1895|1894.5|1895|1894.5|1893.5|1893|100
1760104500000|2025-10-10 13:55:00|1894.5|1894|1896.5|1895.5|1897|1896|1894.5|1894|914
1760104800000|2025-10-10 14:00:00|1897|1896|1897|1896.5|1897|1896.5|1896|1895.5|4898
1760105100000|2025-10-10 14:05:00|1897.5|1897|1899|1898.5|1899|1898.5|1897.5|1897|798
1760105400000|2025-10-10 14:10:00|1898.5|1898|1900|1899|1900|1899|1898.5|1898|4248
1760105700000|2025-10-10 14:15:00|1899.5|1899.5|1899|1898|1900.5|1900|1899|1898|3379
1760106000000|2025-10-10 14:20:00|1898.5|1897.5|1898|1897.5|1898.5|1898|1898|1897|482
1760106300000|2025-10-10 14:25:00|1898.5|1898|1898|1897|1898.5|1898|1897.5|1897|4505
1760106600000|2025-10-10 14:30:00|1897.5|1897.5|1897.5|1896.5|1897.5|1897.5|1897|1896.5|1946
1760106900000|2025-10-10 14:35:00|1897|1897|1897|1896.5|1897.5|1897|1896.5|1896|1305
1760107200000|2025-10-10 14:40:00|1897.5|1896|1897|1896.5|1897.5|1897|1896.5|1896|525
1760107500000|2025-10-10 14:45:00|1896.5|1896|1898|1897.5|1898|1897.5|1896.5|1895.5|2276
1760107800000|2025-10-10 14:50:00|1898.5|1898|1897.5|1897|1898.5|1898|1896.5|1896|1963
1760108100000|2025-10-10 14:55:00|1897|1896.5|1897.5|1897|1901|1900.5|1896|1895|28182
1760108400000|2025-10-10 15:00:00|1898|1896.5|1898.5|1897.5|1899|1898.5|1897.5|1896.5|10434
1760108700000|2025-10-10 15:05:00|1899|1898|1896|1895.5|1899|1898.5|1895.5|1895|3935
1760109000000|2025-10-10 15:10:00|1895.5|1895|1895.5|1895|1896|1895|1893|1892.5|3336
1760109300000|2025-10-10 15:15:00|1896|1895.5|1896.5|1896|1896.5|1896|1895.5|1895|1163
1760109600000|2025-10-10 15:20:00|1897|1895.5|1894.5|1894|1897|1896.5|1894.5|1894|9258
1760109900000|2025-10-10 15:25:00|1894|1893.5|1892.5|1891.5|1894|1893.5|1890.5|1890|9538
1760338800000|2025-10-13 07:00:00|1902|1901|1899|1897.5|1902|1901|1899|1897.5|3537
1760339100000|2025-10-13 07:05:00|1899.5|1898|1900|1899|1902|1901|1899.5|1898|4538
1760339400000|2025-10-13 07:10:00|1900.5|1899.5|1902|1901|1904|1902.5|1900|1899|4925
1760339700000|2025-10-13 07:15:00|1901|1900.5|1902|1901.5|1903|1902.5|1900.5|1900|3287
1760340000000|2025-10-13 07:20:00|1902.5|1902|1901|1900.5|1903.5|1902.5|1900|1899.5|1363
1760340300000|2025-10-13 07:25:00|1901.5|1901|1902|1901.5|1903|1902.5|1901|1900.5|2266
1760340600000|2025-10-13 07:30:00|1902.5|1902|1904|1903.5|1904|1903.5|1900|1899.5|2510
1760340900000|2025-10-13 07:35:00|1904.5|1904|1906|1905.5|1906|1905.5|1904.5|1904|1290
1760341200000|2025-10-13 07:40:00|1905.5|1905|1902.5|1901.5|1906|1905|1902.5|1901.5|2717
1760341500000|2025-10-13 07:45:00|1902|1902|1905|1904|1905|1904.5|1902|1901.5|4880
1760341800000|2025-10-13 07:50:00|1904.5|1903.5|1904.5|1904|1905|1904|1902.5|1902|1184
1760342100000|2025-10-13 07:55:00|1905|1904.5|1904.5|1904|1906.5|1906|1904.5|1904|3958
1760342400000|2025-10-13 08:00:00|1905.5|1904.5|1900.5|1900|1905.5|1905|1900.5|1900|697
1760342700000|2025-10-13 08:05:00|1901|1900.5|1900|1899|1902|1901.5|1899.5|1899|2988
1760343000000|2025-10-13 08:10:00|1899.5|1899.5|1901|1900|1901.5|1901|1899.5|1899.5|1939
1760343300000|2025-10-13 08:15:00|1900.5|1899.5|1900|1899|1900.5|1900|1899.5|1898.5|4111
1760343600000|2025-10-13 08:20:00|1900.5|1899.5|1899.5|1898.5|1900.5|1900|1899|1898.5|3861
1760343900000|2025-10-13 08:25:00|1900|1899|1900.5|1900|1900.5|1900|1899.5|1899|1166
1760344200000|2025-10-13 08:30:00|1900|1899.5|1899.5|1898.5|1900|1899.5|1899|1898.5|2586
1760344500000|2025-10-13 08:35:00|1900|1899|1900|1899|1901|1900|1900|1899|886
1760344800000|2025-10-13 08:40:00|1900.5|1899.5|1899.5|1899|1900.5|1900|1899|1898.5|475
1760345100000|2025-10-13 08:45:00|1900|1898.5|1898.5|1898|1900|1899.5|1898.5|1898|4365
1760345400000|2025-10-13 08:50:00|1899|1898.5|1900|1899.5|1900.5|1900|1898.5|1898|2312
1760345700000|2025-10-13 08:55:00|1899.5|1899|1900|1899.5|1900.5|1900|1899.5|1899|2713
1760346000000|2025-10-13 09:00:00|1900.5|1900|1901|1900.5|1902|1901.5|1900.5|1900|2309
1760346300000|2025-10-13 09:05:00|1901.5|1901|1900|1899.5|1902|1901|1900|1899.5|2779
1760346600000|2025-10-13 09:10:00|1899.5|1899|1901|1900|1901|1900|1899.5|1899|5129
1760346900000|2025-10-13 09:15:00|1900.5|1899.5|1900|1899.5|1900.5|1900|1900|1899|731
1760347200000|2025-10-13 09:20:00|1899.5|1899|1899.5|1899|1901.5|1901|1899.5|1899|3562
1760347500000|2025-10-13 09:25:00|1899|1898.5|1898.5|1898|1899|1898.5|1898.5|1898|1089
1760347800000|2025-10-13 09:30:00|1899|1898.5|1899|1898.5|1899.5|1899|1899|1898.5|842
1760348100000|2025-10-13 09:35:00|1898.5|1898|1898|1897|1898.5|1898|1898|1897|2650
1760348400000|2025-10-13 09:40:00|1897.5|1896.5|1898.5|1898|1898.5|1898|1897|1896.5|998
1760348700000|2025-10-13 09:45:00|1899|1898.5|1898|1897.5|1899.5|1898.5|1898|1897.5|580
1760349000000|2025-10-13 09:50:00|1898.5|1898|1897|1896.5|1899|1898.5|1897|1896.5|1638
1760349300000|2025-10-13 09:55:00|1896.5|1896|1897.5|1897|1897.5|1897|1896.5|1896|1316
1760349600000|2025-10-13 10:00:00|1897|1896.5|1896.5|1895.5|1897|1896.5|1896|1895.5|1911
1760349900000|2025-10-13 10:05:00|1896|1896|1896.5|1896|1896.5|1896|1896|1895.5|1931
1760350200000|2025-10-13 10:10:00|1897|1896.5|1898|1897|1898|1897.5|1897|1896.5|2034
1760350500000|2025-10-13 10:15:00|1897.5|1897.5|1897.5|1897|1898|1897.5|1897.5|1897|386
1760350800000|2025-10-13 10:20:00|1897|1896.5|1898|1897.5|1898|1897.5|1896.5|1896|1218
1760351100000|2025-10-13 10:25:00|1899|1898.5|1899|1898.5|1899|1898.5|1898.5|1898|1841
1760351400000|2025-10-13 10:30:00|1899.5|1898|1899.5|1899|1899.5|1899|1898.5|1898|1257
1760351700000|2025-10-13 10:35:00|1899|1898.5|1898.5|1898|1899.5|1899|1898.5|1898|897
1760352000000|2025-10-13 10:40:00|1898|1897.5|1896.5|1896|1898|1897.5|1896.5|1896|925
1760352300000|2025-10-13 10:45:00|1896|1895.5|1895.5|1895|1896|1895.5|1894|1893.5|605
1760352600000|2025-10-13 10:50:00|1895|1894.5|1895.5|1895|1895.5|1895|1895|1894.5|2
1760352900000|2025-10-13 10:55:00|1896|1895.5|1896|1895.5|1896.5|1895.5|1896|1895|901
1760353200000|2025-10-13 11:00:00|1896.5|1896|1895.5|1895|1896.5|1896|1895.5|1895|4994
1760353500000|2025-10-13 11:05:00|1895|1894.5|1894.5|1893.5|1895.5|1894.5|1894.5|1893.5|2656
1760353800000|2025-10-13 11:10:00|1894|1893|1895.5|1895|1895.5|1895|1893|1892|2895
1760354100000|2025-10-13 11:15:00|1896|1895.5|1895.5|1895|1896|1895.5|1895.5|1895|3579
1760354400000|2025-10-13 11:20:00|1895|1894.5|1895|1894.5|1895.5|1895|1895|1894.5|2982
1760354700000|2025-10-13 11:25:00|1895.5|1895|1895.5|1894.5|1895.5|1895|1895.5|1894.5|535
1760355000000|2025-10-13 11:30:00|1895|1893.5|1894.5|1894|1895|1894|1894|1893.5|1561
1760355300000|2025-10-13 11:35:00|1895|1894.5|1894.5|1894|1895|1894.5|1894|1893.5|1303
1760355600000|2025-10-13 11:40:00|1894|1893.5|1894.5|1894|1895|1894.5|1893.5|1893|2259
1760355900000|2025-10-13 11:45:00|1894|1893.5|1894.5|1894|1894.5|1894|1894|1893.5|2142
1760356200000|2025-10-13 11:50:00|1895|1894.5|1895|1894.5|1895|1894.5|1894.5|1894|174
1760356500000|2025-10-13 11:55:00|1895.5|1895|1895.5|1894.5|1895.5|1895|1895.5|1894.5|610
1760356800000|2025-10-13 12:00:00|1895|1894|1895|1894.5|1895.5|1894.5|1894.5|1894|386
1760357100000|2025-10-13 12:05:00|1895.5|1895|1896|1895.5|1896|1895.5|1895|1894.5|1297
1760357400000|2025-10-13 12:10:00|1895.5|1895|1895.5|1894.5|1896|1895|1895|1894.5|248
1760357700000|2025-10-13 12:15:00|1895|1895|1895.5|1894.5|1895.5|1895|1895|1894.5|1491
1760358000000|2025-10-13 12:20:00|1895|1894|1895.5|1894.5|1895.5|1894.5|1895|1894|126
1760358300000|2025-10-13 12:25:00|1895|1894|1895|1894.5|1895|1894.5|1894.5|1894|364
1760358600000|2025-10-13 12:30:00|1894.5|1894|1895.5|1895|1895.5|1895|1894.5|1894|1183
1760358900000|2025-10-13 12:35:00|1896|1895.5|1896.5|1896|1897.5|1897|1896|1895.5|2031
1760359200000|2025-10-13 12:40:00|1897|1896.5|1896.5|1896|1897|1896.5|1896.5|1896|403
1760359500000|2025-10-13 12:45:00|1897|1896.5|1897.5|1897|1897.5|1897|1897|1896.5|129
1760359800000|2025-10-13 12:50:00|1897|1896.5|1897|1896.5|1897.5|1896.5|1896.5|1896|1131
1760360100000|2025-10-13 12:55:00|1896.5|1896|1896|1895|1897.5|1896.5|1895.5|1895|1889
1760360400000|2025-10-13 13:00:00|1895.5|1894.5|1895|1894.5|1896|1895|1894.5|1894|144
1760360700000|2025-10-13 13:05:00|1895.5|1895|1895|1894.5|1895.5|1895|1895|1894.5|36
1760361000000|2025-10-13 13:10:00|1894.5|1894|1894.5|1894|1894.5|1894|1894|1893.5|1015
1760361300000|2025-10-13 13:15:00|1894|1893.5|1893|1892.5|1894|1893.5|1893|1892.5|1511
1760361600000|2025-10-13 13:20:00|1892.5|1892|1891|1890.5|1893|1892.5|1891|1890|4143
1760361900000|2025-10-13 13:25:00|1891.5|1890|1893|1892.5|1893|1892.5|1891.5|1890|999
1760362200000|2025-10-13 13:30:00|1892.5|1892|1895|1894|1895|1894.5|1892.5|1892|3747
1760362500000|2025-10-13 13:35:00|1896|1894.5|1895|1894.5|1897|1896|1895|1894|2673
1760362800000|2025-10-13 13:40:00|1895.5|1895|1895|1894.5|1896|1895.5|1894.5|1894|4384
1760363100000|2025-10-13 13:45:00|1895.5|1895|1895|1894.5|1896|1895.5|1895|1894.5|1917
1760363400000|2025-10-13 13:50:00|1894.5|1894|1896.5|1895.5|1896.5|1896|1894.5|1894|3465
1760363700000|2025-10-13 13:55:00|1896|1895|1896.5|1896|1896.5|1896|1895.5|1895|1149
1760364000000|2025-10-13 14:00:00|1896|1895.5|1899|1898.5|1899|1898.5|1896|1895.5|3492
1760364300000|2025-10-13 14:05:00|1899.5|1899|1900|1899.5|1900|1899.5|1899|1898.5|3582
1760364600000|2025-10-13 14:10:00|1899.5|1899|1899.5|1899|1899.5|1899.5|1899.5|1898.5|366
1760364900000|2025-10-13 14:15:00|1900|1899.5|1902|1901|1902|1901|1899|1898.5|5580
1760365200000|2025-10-13 14:20:00|1901.5|1900|1901|1900.5|1901.5|1901|1900.5|1900|4473
1760365500000|2025-10-13 14:25:00|1900.5|1900|1900.5|1900|1900.5|1900|1900|1899.5|972
1760365800000|2025-10-13 14:30:00|1901|1900.5|1901.5|1901|1902|1901.5|1901|1900.5|1498
1760366100000|2025-10-13 14:35:00|1901|1900.5|1903.5|1903|1903.5|1903|1901|1900.5|2950
1760366400000|2025-10-13 14:40:00|1904|1902.5|1903.5|1902.5|1904|1903.5|1903|1902.5|2162
1760366700000|2025-10-13 14:45:00|1904|1903|1904.5|1903.5|1904.5|1904|1904|1903|701
1760367000000|2025-10-13 14:50:00|1904|1904|1903.5|1903|1904.5|1904|1903.5|1903|2708
1760367300000|2025-10-13 14:55:00|1903|1902.5|1903|1902.5|1903.5|1903|1903|1902.5|440
1760367600000|2025-10-13 15:00:00|1902.5|1902|1903|1902.5|1903|1902.5|1902|1901.5|2253
1760367900000|2025-10-13 15:05:00|1902.5|1902|1900.5|1900|1903|1902.5|1900.5|1900|1692
1760368200000|2025-10-13 15:10:00|1901|1900.5|1899.5|1899|1901|1900.5|1899.5|1899|1087
1760368500000|2025-10-13 15:15:00|1898.5|1898|1898.5|1898|1899|1898.5|1898|1897|2615
1760368800000|2025-10-13 15:20:00|1899|1898.5|1899|1898.5|1899|1898.5|1898.5|1898|4578
1760369100000|2025-10-13 15:25:00|1899.5|1899|1900|1899.5|1900|1899.5|1899.5|1898.5|4802
1760425200000|2025-10-14 07:00:00|1899.5|1898.5|1900.5|1899.5|1902.5|1901|1896.5|1895|4122
1760425500000|2025-10-14 07:05:00|1901|1900|1901.5|1900.5|1903|1901.5|1899.5|1899|3040
1760425800000|2025-10-14 07:10:00|1901|1900|1900|1899|1902|1901.5|1899.5|1899|2441
1760426100000|2025-10-14 07:15:00|1900.5|1899.5|1899.5|1898.5|1903.5|1903|1899|1898.5|6134
1760426400000|2025-10-14 07:20:00|1900|1899|1900.5|1900|1900.5|1900|1899|1898.5|584
1760426700000|2025-10-14 07:25:00|1901|1900.5|1901|1900|1901.5|1901|1900|1899|1727
1760427000000|2025-10-14 07:30:00|1901.5|1900.5|1902|1901.5|1902|1901.5|1900|1899.5|3195
1760427300000|2025-10-14 07:35:00|1902.5|1902|1901.5|1901|1903.5|1902.5|1899.5|1899|7933
1760427600000|2025-10-14 07:40:00|1901|1900.5|1903|1902|1903|1902.5|1900.5|1899.5|2337
1760427900000|2025-10-14 07:45:00|1903.5|1902.5|1901.5|1900.5|1904.5|1903.5|1901.5|1900.5|1463
1760428200000|2025-10-14 07:50:00|1901|1901|1902|1901.5|1902.5|1902|1900.5|1900|1379
1760428500000|2025-10-14 07:55:00|1902.5|1902|1904|1903|1904|1903|1902|1901.5|2361
1760428800000|2025-10-14 08:00:00|1904.5|1903.5|1902|1901|1904.5|1903.5|1901.5|1901|1772
1760429100000|2025-10-14 08:05:00|1902.5|1901.5|1902|1901|1903|1902|1901|1900.5|1763
1760429400000|2025-10-14 08:10:00|1901.5|1901.5|1902.5|1901.5|1902.5|1902|1901.5|1900.5|2582
1760429700000|2025-10-14 08:15:00|1902|1902|1903.5|1902.5|1903.5|1902.5|1902|1901.5|2123
1760430000000|2025-10-14 08:20:00|1904|1903|1904|1903.5|1906.5|1905.5|1903.5|1903|5871
1760430300000|2025-10-14 08:25:00|1904.5|1904|1905|1904|1905|1904.5|1904|1904|1123
1760430600000|2025-10-14 08:30:00|1905.5|1905|1906.5|1906|1907|1906.5|1905.5|1905|3078
1760430900000|2025-10-14 08:35:00|1907|1905.5|1907|1906|1907|1906|1906|1905|5785
1760431200000|2025-10-14 08:40:00|1907.5|1906.5|1907.5|1906.5|1907.5|1907|1906.5|1906|2716
1760431500000|2025-10-14 08:45:00|1907|1906|1904.5|1904|1907|1906.5|1904.5|1903.5|4356
1760431800000|2025-10-14 08:50:00|1904|1903.5|1904.5|1904|1905|1904|1904|1903|1190
1760432100000|2025-10-14 08:55:00|1905|1904.5|1905.5|1905|1905.5|1905|1905|1904.5|147
1760432400000|2025-10-14 09:00:00|1906|1905.5|1908|1907.5|1909|1908|1906|1905|1768
1760432700000|2025-10-14 09:05:00|1907.5|1907|1907|1906.5|1908|1907.5|1907|1906|730
1760433000000|2025-10-14 09:10:00|1907.5|1907|1907.5|1906.5|1908.5|1908|1907|1906.5|1690
1760433300000|2025-10-14 09:15:00|1908|1907|1907.5|1906.5|1908|1907.5|1907.5|1906.5|1167
1760433600000|2025-10-14 09:20:00|1907|1906|1907.5|1907|1908|1907.5|1906.5|1906|1434
1760433900000|2025-10-14 09:25:00|1907|1906.5|1907.5|1906.5|1907.5|1907|1907|1906.5|2190
1760434200000|2025-10-14 09:30:00|1907|1907|1908|1907.5|1908|1907.5|1907|1906.5|2311
1760434500000|2025-10-14 09:35:00|1907.5|1907|1908.5|1908|1908.5|1908|1907.5|1907|524
1760434800000|2025-10-14 09:40:00|1908|1907.5|1908.5|1908|1909|1908.5|1908|1907.5|2790
1760435100000|2025-10-14 09:45:00|1908|1907.5|1908.5|1907.5|1908.5|1908|1908|1907.5|3742
1760435400000|2025-10-14 09:50:00|1908|1908|1907.5|1907|1908|1908|1907|1906.5|2926
1760435700000|2025-10-14 09:55:00|1907|1906.5|1907.5|1907|1907.5|1907|1907|1906.5|900
1760436000000|2025-10-14 10:00:00|1908|1907.5|1905.5|1905|1908|1907.5|1905.5|1905|4011
1760436300000|2025-10-14 10:05:00|1906|1904.5|1906|1905.5|1907|1906.5|1906|1904.5|2256
1760436600000|2025-10-14 10:10:00|1905.5|1905|1906.5|1906|1906.5|1906|1905|1904.5|2488
1760436900000|2025-10-14 10:15:00|1907|1905.5|1907|1906.5|1907.5|1907|1907|1905.5|1932
1760437200000|2025-10-14 10:20:00|1907.5|1906|1908|1907.5|1908|1907.5|1907|1906|700
1760437500000|2025-10-14 10:25:00|1908.5|1908|1908|1907|1908.5|1908|1907.5|1907|3816
1760437800000|2025-10-14 10:30:00|1907.5|1906.5|1906.5|1905.5|1907.5|1906.5|1906|1905.5|2797
1760438100000|2025-10-14 10:35:00|1906|1906|1905.5|1904.5|1906.5|1906|1905.5|1904.5|803
1760438400000|2025-10-14 10:40:00|1905|1905|1905|1904|1906|1905.5|1904.5|1903.5|4502
1760438700000|2025-10-14 10:45:00|1904.5|1903.5|1903|1902|1904.5|1903.5|1903|1902|639
1760439000000|2025-10-14 10:50:00|1902.5|1902.5|1900|1899.5|1903|1902.5|1900|1899|1784
1760439300000|2025-10-14 10:55:00|1900.5|1900|1900.5|1900|1901|1900|1900.5|1900|961
1760439600000|2025-10-14 11:00:00|1901|1900.5|1902|1901|1902|1901.5|1901|1900|4917
1760439900000|2025-10-14 11:05:00|1901.5|1900.5|1901.5|1901|1902.5|1902|1900.5|1900|1812
1760440200000|2025-10-14 11:10:00|1902|1901.5|1902|1901.5|1903|1902.5|1902|1901.5|1553
1760440500000|2025-10-14 11:15:00|1903|1902|1903.5|1902.5|1903.5|1902.5|1902.5|1902|744
1760440800000|2025-10-14 11:20:00|1904|1903|1904|1903|1904|1903|1903.5|1903|2368
1760441100000|2025-10-14 11:25:00|1903.5|1902|1902.5|1901.5|1904|1902.5|1902.5|1901.5|1294
1760441400000|2025-10-14 11:30:00|1903|1902|1903.5|1903|1903.5|1903|1903|1902|2188
1760441700000|2025-10-14 11:35:00|1903|1902.5|1903|1902|1903|1902.5|1903|1902|1598
1760442000000|2025-10-14 11:40:00|1902.5|1902.5|1903|1902|1903|1902.5|1902.5|1902|621
1760442300000|2025-10-14 11:45:00|1902.5|1902.5|1903|1902|1903|1902.5|1902.5|1901.5|549
1760442600000|2025-10-14 11:50:00|1903.5|1902.5|1905.5|1904.5|1905.5|1904.5|1903|1902.5|860
1760442900000|2025-10-14 11:55:00|1905|1905|1904.5|1904|1905.5|1905|1904|1903.5|2455
1760443200000|2025-10-14 12:00:00|1905|1903.5|1905|1904|1905|1904|1905|1903.5|1333
1760443500000|2025-10-14 12:05:00|1904.5|1904.5|1903.5|1903|1905|1904.5|1903|1902.5|2261
1760443800000|2025-10-14 12:10:00|1903|1902.5|1904|1903.5|1904.5|1903.5|1903|1902.5|2675
1760444100000|2025-10-14 12:15:00|1904.5|1904|1904|1903.5|1904.5|1904|1904|1903.5|232
1760444400000|2025-10-14 12:20:00|1903.5|1903|1903|1902|1903.5|1903|1902|1901.5|2543
1760444700000|2025-10-14 12:25:00|1902.5|1902.5|1903|1902.5|1903.5|1903|1902.5|1902.5|649
1760445000000|2025-10-14 12:30:00|1903.5|1903|1904|1903|1904|1903.5|1903.5|1902.5|1893
1760445300000|2025-10-14 12:35:00|1903.5|1903.5|1903|1902|1904|1903.5|1902.5|1902|1007
1760445600000|2025-10-14 12:40:00|1903.5|1902.5|1902|1901.5|1903.5|1902.5|1902|1901.5|1486
1760445900000|2025-10-14 12:45:00|1902.5|1902|1903|1902.5|1903|1902.5|1901.5|1901|2245
1760446200000|2025-10-14 12:50:00|1903.5|1903|1904.5|1904|1905|1904.5|1903.5|1903|1422
1760446500000|2025-10-14 12:55:00|1904|1903.5|1905.5|1905|1906|1905|1904|1903.5|2828
1760446800000|2025-10-14 13:00:00|1906|1905.5|1907|1906|1907|1906.5|1905.5|1905.5|2168
1760447100000|2025-10-14 13:05:00|1906.5|1905.5|1906|1905|1906.5|1905.5|1905.5|1905|2966
1760447400000|2025-10-14 13:10:00|1905.5|1905.5|1908|1907.5|1909|1908|1905.5|1905|6999
1760447700000|2025-10-14 13:15:00|1908.5|1908|1907.5|1907|1908.5|1908|1907|1906.5|1182
1760448000000|2025-10-14 13:20:00|1908|1906.5|1910|1909.5|1911|1910.5|1908|1906.5|2978
1760448300000|2025-10-14 13:25:00|1910.5|1910|1915|1914.5|1917.5|1917|1910.5|1910|10976
1760448600000|2025-10-14 13:30:00|1915.5|1914|1916|1915.5|1917|1916|1914|1913|6770
1760448900000|2025-10-14 13:35:00|1915.5|1915|1909.5|1909|1915.5|1915|1909.5|1908.5|7633
1760449200000|2025-10-14 13:40:00|1910|1909.5|1912|1911.5|1912|1911.5|1909.5|1909|4333
1760449500000|2025-10-14 13:45:00|1912.5|1912|1915.5|1915|1915.5|1915|1912.5|1912|2347
1760449800000|2025-10-14 13:50:00|1915|1914.5|1917.5|1916.5|1917.5|1917|1915|1914.5|3713
1760450100000|2025-10-14 13:55:00|1917|1917|1916.5|1916|1917.5|1917|1915|1914.5|2361
1760450400000|2025-10-14 14:00:00|1917|1916.5|1917|1916.5|1917|1916.5|1915.5|1914.5|4187
1760450700000|2025-10-14 14:05:00|1916.5|1916|1917|1916.5|1917|1916.5|1915.5|1914.5|2716
1760451000000|2025-10-14 14:10:00|1916.5|1916|1915|1914.5|1917|1916.5|1914.5|1913.5|3498
1760451300000|2025-10-14 14:15:00|1914.5|1914|1914.5|1914|1915.5|1915|1913.5|1912.5|5517
1760451600000|2025-10-14 14:20:00|1914|1913.5|1911.5|1911|1914|1913.5|1910.5|1910|4072
1760451900000|2025-10-14 14:25:00|1912|1911.5|1911.5|1910.5|1912.5|1911.5|1911|1910|1955
1760452200000|2025-10-14 14:30:00|1911|1910|1914|1913|1914|1913.5|1911|1910|1006
1760452500000|2025-10-14 14:35:00|1913.5|1913.5|1912|1911.5|1913.5|1913.5|1911.5|1911|2894
1760452800000|2025-10-14 14:40:00|1912.5|1912|1916.5|1915.5|1918|1917.5|1912.5|1912|6901
1760453100000|2025-10-14 14:45:00|1916|1915|1915.5|1915|1916.5|1915.5|1915.5|1914.5|4573
1760453400000|2025-10-14 14:50:00|1916|1915.5|1916.5|1916|1916.5|1916|1915.5|1914.5|2032
1760453700000|2025-10-14 14:55:00|1916|1915.5|1915.5|1914.5|1916.5|1916|1915.5|1914.5|4260
1760454000000|2025-10-14 15:00:00|1914.5|1915|1912.5|1912|1914.5|1915|1912|1911.5|4740
1760454300000|2025-10-14 15:05:00|1913|1911.5|1913.5|1912.5|1914|1913.5|1913|1911.5|4769
1760454600000|2025-10-14 15:10:00|1913|1913|1912.5|1912|1914|1913.5|1912.5|1911.5|1931
1760454900000|2025-10-14 15:15:00|1913|1912.5|1914.5|1914|1914.5|1914|1912.5|1912|6133
1760455200000|2025-10-14 15:20:00|1914|1913.5|1914|1913.5|1914.5|1914|1913.5|1913|1000
1760455500000|2025-10-14 15:25:00|1914.5|1914|1913.5|1912.5|1915|1914.5|1912.5|1912|5192
1760511600000|2025-10-15 07:00:00|1924.5|1922.5|1922.5|1921.5|1928|1926.5|1921.5|1920|3545
1760511900000|2025-10-15 07:05:00|1923|1922|1927|1926|1928|1927|1922.5|1921.5|10228
1760512200000|2025-10-15 07:10:00|1926.5|1925.5|1935|1934|1937|1935.5|1926.5|1925.5|8902
1760512500000|2025-10-15 07:15:00|1935.5|1934.5|1928.5|1928|1935.5|1934.5|1928.5|1928|4368
1760512800000|2025-10-15 07:20:00|1928|1927.5|1927|1926|1929.5|1928.5|1926.5|1925.5|2803
1760513100000|2025-10-15 07:25:00|1927.5|1927|1930|1929.5|1930|1929.5|1927|1926.5|3790
1760513400000|2025-10-15 07:30:00|1931|1929|1930|1929.5|1933.5|1933|1930|1929|5334
1760513700000|2025-10-15 07:35:00|1930.5|1928.5|1930|1929.5|1930.5|1930|1928.5|1927.5|2825
1760514000000|2025-10-15 07:40:00|1929.5|1929|1930.5|1929.5|1932|1931.5|1929.5|1928.5|2463
1760514300000|2025-10-15 07:45:00|1931|1930.5|1933|1932|1933|1932.5|1931|1930.5|1485
1760514600000|2025-10-15 07:50:00|1933.5|1932.5|1935|1934.5|1935.5|1935|1932|1931|1397
1760514900000|2025-10-15 07:55:00|1935.5|1935|1935.5|1935|1935.5|1935|1932|1931.5|3240
1760515200000|2025-10-15 08:00:00|1935|1934.5|1937.5|1937|1938|1937|1934.5|1933.5|5350
1760515500000|2025-10-15 08:05:00|1938|1937.5|1935|1934|1938.5|1938|1935|1934|4576
1760515800000|2025-10-15 08:10:00|1935.5|1934.5|1935.5|1934.5|1935.5|1935|1935|1934|1075
1760516100000|2025-10-15 08:15:00|1936|1935|1937|1936.5|1937|1936.5|1935.5|1934.5|5809
1760516400000|2025-10-15 08:20:00|1937.5|1937|1936.5|1935.5|1938|1937.5|1936|1935.5|2432
1760516700000|2025-10-15 08:25:00|1936|1935|1935.5|1934.5|1937.5|1937|1934.5|1933.5|14481
1760517000000|2025-10-15 08:30:00|1936|1935|1932.5|1932|1936.5|1936|1932.5|1932|2952
1760517300000|2025-10-15 08:35:00|1933|1932.5|1934|1933.5|1934|1933.5|1931|1930.5|3870
1760517600000|2025-10-15 08:40:00|1934.5|1934|1935|1934.5|1936|1935.5|1934.5|1934|4358
1760517900000|2025-10-15 08:45:00|1934.5|1934|1933|1932|1935|1934|1930|1929.5|4698
1760518200000|2025-10-15 08:50:00|1932.5|1932.5|1933|1932|1934|1933.5|1932.5|1932|1888
1760518500000|2025-10-15 08:55:00|1932.5|1932.5|1934|1933|1934|1933|1931.5|1931|1935
1760518800000|2025-10-15 09:00:00|1933.5|1932.5|1936|1935|1936|1935|1933|1932.5|4037
1760519100000|2025-10-15 09:05:00|1935.5|1935.5|1936|1935.5|1937|1936|1935.5|1935|1926
1760519400000|2025-10-15 09:10:00|1936.5|1936|1937|1936.5|1937.5|1937|1936|1935.5|1663
1760519700000|2025-10-15 09:15:00|1937.5|1937|1937|1936.5|1937.5|1937|1936.5|1936|3494
1760520000000|2025-10-15 09:20:00|1937.5|1936|1935.5|1935|1937.5|1937|1935.5|1935|3515
1760520300000|2025-10-15 09:25:00|1936|1935.5|1937.5|1937|1938.5|1938|1936|1935.5|3968
1760520600000|2025-10-15 09:30:00|1937|1936.5|1937.5|1937|1938|1937|1936.5|1935.5|2103
1760520900000|2025-10-15 09:35:00|1938|1936.5|1937|1936|1938|1937|1937|1936|692
1760521200000|2025-10-15 09:40:00|1937.5|1936.5|1937.5|1936.5|1938|1937.5|1937|1936.5|3932
1760521500000|2025-10-15 09:45:00|1937|1937|1936|1935.5|1937|1937|1936|1935.5|1953
1760521800000|2025-10-15 09:50:00|1936.5|1936|1934.5|1934|1937|1936.5|1934.5|1934|3293
1760522100000|2025-10-15 09:55:00|1935|1934.5|1935.5|1935|1936.5|1936|1935|1934.5|2452
1760522400000|2025-10-15 10:00:00|1936|1934.5|1935.5|1935|1936|1935.5|1934.5|1934|3128
1760522700000|2025-10-15 10:05:00|1935|1934.5|1934.5|1933.5|1935.5|1934.5|1934.5|1933.5|1664
1760523000000|2025-10-15 10:10:00|1933.5|1934|1933.5|1932.5|1933.5|1934|1932.5|1932|2837
1760523300000|2025-10-15 10:15:00|1934|1933.5|1932.5|1932|1934.5|1934|1932.5|1932|6176
1760523600000|2025-10-15 10:20:00|1931.5|1930.5|1932.5|1932|1932.5|1932|1931|1930.5|1075
1760523900000|2025-10-15 10:25:00|1932|1931.5|1932|1931.5|1932|1932|1931.5|1931|1477
1760524200000|2025-10-15 10:30:00|1931.5|1931|1931|1930|1931.5|1931|1930.5|1930|774
1760524500000|2025-10-15 10:35:00|1930.5|1929.5|1932|1931.5|1932|1931.5|1930.5|1929.5|615
1760524800000|2025-10-15 10:40:00|1931.5|1931|1931|1930.5|1932|1931|1931|1930|1903
1760525100000|2025-10-15 10:45:00|1930.5|1930|1931.5|1930.5|1931.5|1931|1930.5|1930|775
1760525400000|2025-10-15 10:50:00|1931|1931|1930|1929.5|1931.5|1931|1930|1929.5|2253
1760525700000|2025-10-15 10:55:00|1930.5|1930|1930.5|1930|1931.5|1931|1930|1929.5|1812
1760526000000|2025-10-15 11:00:00|1931|1930.5|1931.5|1930.5|1931.5|1931|1930.5|1930|201
1760526300000|2025-10-15 11:05:00|1931|1931|1931|1930.5|1932|1931.5|1931|1930.5|795
1760526600000|2025-10-15 11:10:00|1930.5|1930|1930.5|1930|1930.5|1930|1930|1929.5|829
1760526900000|2025-10-15 11:15:00|1931|1929.5|1932.5|1932|1933|1932|1931|1929.5|1020
1760527200000|2025-10-15 11:20:00|1933|1931.5|1931.5|1931|1933|1931.5|1931.5|1930.5|3124
1760527500000|2025-10-15 11:25:00|1931|1930.5|1931.5|1931|1932|1931.5|1931|1930.5|1408
1760527800000|2025-10-15 11:30:00|1931|1930.5|1930.5|1930|1931|1930.5|1930|1929.5|1433
1760528100000|2025-10-15 11:35:00|1931|1930.5|1929.5|1929|1931|1930.5|1929.5|1928.5|1729
1760528400000|2025-10-15 11:40:00|1928.5|1928.5|1927.5|1927|1928.5|1928.5|1927|1926|1553
1760528700000|2025-10-15 11:45:00|1926|1925.5|1926|1925.5|1926.5|1926|1925.5|1925|1171
1760529000000|2025-10-15 11:50:00|1926.5|1926|1926.5|1926|1927|1926.5|1926|1925.5|2674
1760529300000|2025-10-15 11:55:00|1927|1926.5|1929|1928.5|1929|1928.5|1927|1926|1990
1760529600000|2025-10-15 12:00:00|1929.5|1928|1930|1929.5|1930|1929.5|1929|1928|2931
1760529900000|2025-10-15 12:05:00|1929.5|1929|1929|1928.5|1929.5|1929|1928.5|1928|1847
1760530200000|2025-10-15 12:10:00|1928|1927.5|1929|1928.5|1929|1928.5|1928|1927.5|658
1760530500000|2025-10-15 12:15:00|1929.5|1929|1930.5|1930|1930.5|1930|1929.5|1929|4682
1760530800000|2025-10-15 12:20:00|1931.5|1931|1930|1929.5|1931.5|1931|1929.5|1929|7447
1760531100000|2025-10-15 12:25:00|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1929.5|1939
1760531400000|2025-10-15 12:30:00|1930|1929.5|1931.5|1931|1931.5|1931|1929.5|1929|996
1760531700000|2025-10-15 12:35:00|1931|1930.5|1931|1930.5|1931|1930.5|1930.5|1930|1791
1760532000000|2025-10-15 12:40:00|1930.5|1930|1929|1928.5|1930.5|1930|1929|1928|4133
1760532300000|2025-10-15 12:45:00|1929.5|1929|1930.5|1930|1931|1930|1929|1928|5008
1760532600000|2025-10-15 12:50:00|1930|1929.5|1930|1929.5|1930|1929.5|1929.5|1929|2515
1760532900000|2025-10-15 12:55:00|1930.5|1930|1930.5|1930|1930.5|1930|1930.5|1929.5|2426
1760533200000|2025-10-15 13:00:00|1930|1929.5|1930|1929.5|1930|1929.5|1929|1928.5|4364
1760533500000|2025-10-15 13:05:00|1930.5|1930|1930.5|1930|1931|1930|1930|1929.5|1133
1760533800000|2025-10-15 13:10:00|1931|1930.5|1929.5|1929|1931.5|1931|1929.5|1929|845
1760534100000|2025-10-15 13:15:00|1929|1928.5|1929|1928.5|1929.5|1929|1928.5|1928|1491
1760534400000|2025-10-15 13:20:00|1929.5|1929|1929|1928.5|1929.5|1929|1928.5|1928|2107
1760534700000|2025-10-15 13:25:00|1929.5|1929|1931.5|1930.5|1931.5|1931|1929|1928.5|2223
1760535000000|2025-10-15 13:30:00|1932|1931|1932|1931|1933.5|1933|1930.5|1930|4679
1760535300000|2025-10-15 13:35:00|1932.5|1931.5|1934.5|1934|1935|1934.5|1932.5|1931.5|4607
1760535600000|2025-10-15 13:40:00|1935|1933.5|1934.5|1933.5|1936|1935.5|1934|1933.5|3725
1760535900000|2025-10-15 13:45:00|1934|1934|1934|1933.5|1935|1934.5|1934|1933.5|3314
1760536200000|2025-10-15 13:50:00|1934.5|1934|1936|1935.5|1936.5|1935.5|1934|1933.5|2577
1760536500000|2025-10-15 13:55:00|1936.5|1936|1936|1935.5|1937.5|1937|1936|1935.5|4725
1760536800000|2025-10-15 14:00:00|1936.5|1936|1935.5|1935|1937|1936.5|1935|1934.5|2367
1760537100000|2025-10-15 14:05:00|1935|1934.5|1935.5|1935|1936|1935.5|1935|1934.5|2091
1760537400000|2025-10-15 14:10:00|1936|1935.5|1936|1935.5|1936.5|1936|1935|1934.5|1286
1760537700000|2025-10-15 14:15:00|1936.5|1936|1937.5|1937|1937.5|1937|1936.5|1936|1511
1760538000000|2025-10-15 14:20:00|1938|1937.5|1936.5|1936|1938|1937.5|1936.5|1936|2147
1760538300000|2025-10-15 14:25:00|1936|1935.5|1935.5|1935|1936|1935.5|1935|1934.5|1718
1760538600000|2025-10-15 14:30:00|1936|1934.5|1934.5|1934|1936|1935.5|1934.5|1934|899
1760538900000|2025-10-15 14:35:00|1935|1934.5|1933|1932.5|1935.5|1935|1933|1932.5|2824
1760539200000|2025-10-15 14:40:00|1932.5|1932|1931.5|1931|1932.5|1932|1931.5|1931|1084
1760539500000|2025-10-15 14:45:00|1932|1931.5|1933|1932.5|1934.5|1934|1932|1931.5|3567
1760539800000|2025-10-15 14:50:00|1932.5|1931.5|1932|1931.5|1932.5|1931.5|1931.5|1931|1137
1760540100000|2025-10-15 14:55:00|1932.5|1932|1930.5|1930|1932.5|1932|1930.5|1930|4121
1760540400000|2025-10-15 15:00:00|1930|1929.5|1930.5|1930|1931.5|1931|1930|1929.5|2480
1760540700000|2025-10-15 15:05:00|1930|1929.5|1930.5|1930|1931|1930.5|1929.5|1929|4898
1760541000000|2025-10-15 15:10:00|1931|1930.5|1931|1930.5|1931.5|1931|1931|1930.5|961
1760541300000|2025-10-15 15:15:00|1930.5|1930|1930.5|1930|1930.5|1930|1930|1929.5|3723
1760541600000|2025-10-15 15:20:00|1930|1929.5|1931.5|1930.5|1931.5|1931|1930|1929.5|4193
1760541900000|2025-10-15 15:25:00|1932|1931|1932|1931|1932|1931.5|1931.5|1931|2647
1760598000000|2025-10-16 07:00:00|1937|1936|1934|1932.5|1938|1936.5|1933.5|1932.5|4379
1760598300000|2025-10-16 07:05:00|1935.5|1934|1933|1932|1937|1935.5|1933|1932|2965
1760598600000|2025-10-16 07:10:00|1933.5|1932.5|1933.5|1932.5|1935.5|1934|1932|1931.5|5220
1760598900000|2025-10-16 07:15:00|1934|1933.5|1935|1934|1936|1935|1933|1932.5|2415
1760599200000|2025-10-16 07:20:00|1935.5|1935|1934|1933.5|1935.5|1935|1933.5|1933|1933
1760599500000|2025-10-16 07:25:00|1934.5|1934|1933.5|1932.5|1935|1934|1932.5|1932|1029
1760599800000|2025-10-16 07:30:00|1934.5|1933|1933|1932|1934.5|1934|1929.5|1929|3429
1760600100000|2025-10-16 07:35:00|1933.5|1932.5|1933|1932.5|1936|1935|1933|1932.5|1539
1760600400000|2025-10-16 07:40:00|1932.5|1932|1931|1930.5|1932.5|1932|1931|1930.5|2371
1760600700000|2025-10-16 07:45:00|1930.5|1930|1929|1928.5|1930.5|1930|1929|1928.5|617
1760601000000|2025-10-16 07:50:00|1929.5|1929|1929.5|1929|1931|1930|1929|1928.5|2335
1760601300000|2025-10-16 07:55:00|1929|1928.5|1934|1933|1934|1933.5|1929|1928|5330
1760601600000|2025-10-16 08:00:00|1933.5|1933.5|1931|1930|1934|1933.5|1931|1930|2293
1760601900000|2025-10-16 08:05:00|1930.5|1930.5|1931|1930.5|1931|1930.5|1930.5|1930|3218
1760602200000|2025-10-16 08:10:00|1930.5|1930|1930|1929.5|1931|1930.5|1930|1929.5|1513
1760602500000|2025-10-16 08:15:00|1930.5|1930|1931|1930.5|1931.5|1931|1930.5|1930|1462
1760602800000|2025-10-16 08:20:00|1930.5|1930|1933|1932|1933|1932.5|1930.5|1930|3007
1760603100000|2025-10-16 08:25:00|1932.5|1931.5|1933|1932.5|1934|1933.5|1932.5|1931.5|1316
1760603400000|2025-10-16 08:30:00|1933.5|1932|1933|1932.5|1933.5|1933|1932.5|1931.5|2926
1760603700000|2025-10-16 08:35:00|1933.5|1933|1934|1933|1934|1933.5|1933.5|1933|2274
1760604000000|2025-10-16 08:40:00|1933.5|1932.5|1935|1934|1935|1934|1933|1932.5|536
1760604300000|2025-10-16 08:45:00|1934.5|1934.5|1935|1934.5|1935|1934.5|1934.5|1934.5|710
1760604600000|2025-10-16 08:50:00|1935.5|1935|1936.5|1936|1936.5|1936|1934.5|1934|2088
1760604900000|2025-10-16 08:55:00|1936|1935.5|1937.5|1937|1937.5|1937|1936|1935.5|115
1760605200000|2025-10-16 09:00:00|1937|1936.5|1937.5|1937|1938.5|1938|1937|1936.5|904
1760605500000|2025-10-16 09:05:00|1938|1936.5|1939.5|1939|1939.5|1939|1938|1936.5|2826
1760605800000|2025-10-16 09:10:00|1940|1938.5|1943.5|1943|1944|1943.5|1940|1938.5|4106
1760606100000|2025-10-16 09:15:00|1944|1943.5|1941|1940|1944|1943.5|1940.5|1940|2356
1760606400000|2025-10-16 09:20:00|1940.5|1940.5|1942|1941|1942|1941|1940.5|1940|3532
1760606700000|2025-10-16 09:25:00|1942.5|1941.5|1943|1942|1944|1943.5|1942.5|1941.5|4512
1760607000000|2025-10-16 09:30:00|1942.5|1941.5|1942.5|1942|1942.5|1942|1942|1941|770
1760607300000|2025-10-16 09:35:00|1943|1942.5|1943|1942.5|1943.5|1943|1943|1942|727
1760607600000|2025-10-16 09:40:00|1943.5|1943|1947.5|1947|1949|1948.5|1943.5|1943|8956
1760607900000|2025-10-16 09:45:00|1948|1947.5|1949.5|1949|1949.5|1949|1947|1946.5|2597
1760608200000|2025-10-16 09:50:00|1950|1949.5|1950|1949.5|1950.5|1950|1949|1948.5|3976
1760608500000|2025-10-16 09:55:00|1950.5|1949|1951|1950|1951|1950.5|1950.5|1949|1846
1760608800000|2025-10-16 10:00:00|1950.5|1949.5|1950|1949.5|1950.5|1949.5|1948|1947.5|1478
1760609100000|2025-10-16 10:05:00|1949.5|1949|1949.5|1949|1950.5|1950|1949.5|1949|1481
1760609400000|2025-10-16 10:10:00|1950|1949.5|1950.5|1950|1950.5|1950|1950|1949|1344
1760609700000|2025-10-16 10:15:00|1951|1950.5|1950|1949.5|1951|1950.5|1949|1948.5|904
1760610000000|2025-10-16 10:20:00|1949.5|1949|1947.5|1947|1949.5|1949|1947.5|1947|3201
1760610300000|2025-10-16 10:25:00|1947|1946.5|1947.5|1947|1948|1947.5|1947|1946.5|1537
1760610600000|2025-10-16 10:30:00|1947|1946.5|1947|1946|1948|1947.5|1946.5|1946|1869
1760610900000|2025-10-16 10:35:00|1946.5|1945.5|1949|1948.5|1949|1948.5|1946.5|1945.5|3412
1760611200000|2025-10-16 10:40:00|1948.5|1948|1949|1948.5|1951|1950.5|1948.5|1948|4824
1760611500000|2025-10-16 10:45:00|1948.5|1948|1947.5|1947|1949|1948.5|1947.5|1946.5|2340
1760611800000|2025-10-16 10:50:00|1948|1947.5|1947.5|1946.5|1948|1947.5|1947.5|1946.5|1296
1760612100000|2025-10-16 10:55:00|1947|1946|1946|1945|1947|1946|1945|1944.5|2164
1760612400000|2025-10-16 11:00:00|1945.5|1945.5|1946|1945|1947|1946|1945.5|1944.5|1952
1760612700000|2025-10-16 11:05:00|1945.5|1945.5|1946.5|1946|1947|1946.5|1945.5|1944.5|1476
1760613000000|2025-10-16 11:10:00|1947|1946.5|1948|1947.5|1948|1947.5|1946.5|1946.5|527
1760613300000|2025-10-16 11:15:00|1948.5|1947|1947.5|1947|1948.5|1948|1947.5|1947|820
1760613600000|2025-10-16 11:20:00|1947|1946.5|1949.5|1948.5|1949.5|1949|1947|1946.5|2447
1760613900000|2025-10-16 11:25:00|1950|1949.5|1951|1950|1951|1950|1949.5|1949|838
1760614200000|2025-10-16 11:30:00|1950.5|1949.5|1947.5|1947|1950.5|1950|1947.5|1947|2907
1760614500000|2025-10-16 11:35:00|1947|1946.5|1947|1946|1947.5|1947|1946.5|1946|2332
1760614800000|2025-10-16 11:40:00|1946.5|1945.5|1947|1946.5|1947|1946.5|1945.5|1945|637
1760615100000|2025-10-16 11:45:00|1947.5|1947|1949.5|1949|1950|1949.5|1947.5|1947|1237
1760615400000|2025-10-16 11:50:00|1950|1949.5|1950|1949.5|1951|1950.5|1950|1949.5|1844
1760615700000|2025-10-16 11:55:00|1949.5|1949|1948.5|1948|1950|1949.5|1948.5|1948|1787
1760616000000|2025-10-16 12:00:00|1949|1948.5|1949.5|1949|1950|1949.5|1949|1948.5|530
1760616300000|2025-10-16 12:05:00|1950|1950|1950.5|1950|1951|1950.5|1950|1949.5|1622
1760616600000|2025-10-16 12:10:00|1951|1950.5|1950|1949.5|1951|1950.5|1950|1949.5|713
1760616900000|2025-10-16 12:15:00|1950.5|1950|1953|1952.5|1953|1952.5|1950.5|1950|2149
1760617200000|2025-10-16 12:20:00|1952.5|1952|1955|1954|1955|1954|1952.5|1952|2144
1760617500000|2025-10-16 12:25:00|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|1953.5|1953|593
1760617800000|2025-10-16 12:30:00|1954|1954|1953.5|1953|1954.5|1954|1953.5|1953|3088
1760618100000|2025-10-16 12:35:00|1954|1953.5|1955|1954|1955|1954.5|1953.5|1953|7142
1760618400000|2025-10-16 12:40:00|1955.5|1954.5|1953.5|1953|1955.5|1955|1953.5|1953|5101
1760618700000|2025-10-16 12:45:00|1954|1953.5|1954|1953.5|1954|1953.5|1954|1953|801
1760619000000|2025-10-16 12:50:00|1953.5|1953|1953.5|1953|1955|1954.5|1953.5|1953|2332
1760619300000|2025-10-16 12:55:00|1953|1952.5|1953.5|1953|1954|1953.5|1952.5|1952|4181
1760619600000|2025-10-16 13:00:00|1953|1952.5|1953.5|1953|1954|1953.5|1952.5|1952|4109
1760619900000|2025-10-16 13:05:00|1954|1953.5|1955.5|1955|1955.5|1955|1953.5|1953.5|1708
1760620200000|2025-10-16 13:10:00|1956|1955.5|1956.5|1956|1957|1956.5|1956|1955.5|1719
1760620500000|2025-10-16 13:15:00|1956|1955.5|1953|1952.5|1956|1955.5|1953|1952.5|2012
1760620800000|2025-10-16 13:20:00|1953.5|1953|1954|1953.5|1954.5|1954|1953|1952.5|1060
1760621100000|2025-10-16 13:25:00|1954.5|1954|1954.5|1953.5|1956|1955|1954.5|1953.5|2601
1760621400000|2025-10-16 13:30:00|1953.5|1954|1954|1953|1954|1954|1952.5|1952|3455
1760621700000|2025-10-16 13:35:00|1954.5|1954|1956|1955.5|1956|1955.5|1953|1952.5|4545
1760622000000|2025-10-16 13:40:00|1956.5|1955|1956|1955.5|1958|1957|1956|1955|5533
1760622300000|2025-10-16 13:45:00|1955.5|1955|1955.5|1955|1956|1955|1955|1954.5|631
1760622600000|2025-10-16 13:50:00|1956|1955.5|1956.5|1956|1957.5|1957|1956|1955|4229
1760622900000|2025-10-16 13:55:00|1958|1957|1957|1956.5|1958|1957|1956.5|1956|1331
1760623200000|2025-10-16 14:00:00|1957.5|1957|1959|1958.5|1959|1958.5|1957.5|1956.5|2284
1760623500000|2025-10-16 14:05:00|1960|1959.5|1961|1960|1962|1961|1960|1959|3381
1760623800000|2025-10-16 14:10:00|1961.5|1960.5|1961.5|1961|1962.5|1962|1961.5|1960|4783
1760624100000|2025-10-16 14:15:00|1962|1961.5|1962|1961.5|1962|1961.5|1961|1960.5|3528
1760624400000|2025-10-16 14:20:00|1962.5|1962|1963.5|1963|1963.5|1963|1962.5|1962|5490
1760624700000|2025-10-16 14:25:00|1964|1963.5|1965|1964|1965|1964.5|1963.5|1963|4846
1760625000000|2025-10-16 14:30:00|1965.5|1964.5|1966.5|1966|1967.5|1966.5|1965|1964.5|4203
1760625300000|2025-10-16 14:35:00|1966|1965.5|1970.5|1970|1971|1970|1966|1965.5|11201
1760625600000|2025-10-16 14:40:00|1971|1970.5|1971.5|1971|1971.5|1971|1970|1969.5|5628
1760625900000|2025-10-16 14:45:00|1971|1970.5|1971|1970|1971|1970.5|1970|1969.5|2032
1760626200000|2025-10-16 14:50:00|1970.5|1970.5|1969.5|1969|1971|1970.5|1969.5|1969|2501
1760626500000|2025-10-16 14:55:00|1969|1968.5|1970|1969|1970|1969.5|1968.5|1968|7400
1760626800000|2025-10-16 15:00:00|1969.5|1969.5|1970|1969.5|1970.5|1970|1969.5|1969.5|5840
1760627100000|2025-10-16 15:05:00|1970.5|1970|1975.5|1974.5|1975.5|1975|1970|1969.5|11608
1760627400000|2025-10-16 15:10:00|1975|1975|1974.5|1974|1976.5|1975.5|1974.5|1974|7551
1760627700000|2025-10-16 15:15:00|1975|1974.5|1974.5|1974|1975.5|1975|1974.5|1974|3967
1760628000000|2025-10-16 15:20:00|1975|1974.5|1975|1974.5|1975.5|1975|1973|1972.5|4809
1760628300000|2025-10-16 15:25:00|1974.5|1974|1973|1972|1974.5|1974|1971.5|1971|4051
1760684400000|2025-10-17 07:00:00|1962|1960|1961|1959.5|1966|1964.5|1961|1959.5|5860
1760684700000|2025-10-17 07:05:00|1960.5|1959|1960.5|1959.5|1962|1961|1958.5|1957.5|4197
1760685000000|2025-10-17 07:10:00|1960|1960|1959.5|1958.5|1962|1961|1959|1958.5|3097
1760685300000|2025-10-17 07:15:00|1960.5|1959.5|1960|1959.5|1961.5|1960.5|1959|1958|5265
1760685600000|2025-10-17 07:20:00|1959.5|1959|1960|1959.5|1961.5|1961|1959.5|1958.5|3168
1760685900000|2025-10-17 07:25:00|1961|1960|1960.5|1960|1963|1962.5|1960|1959.5|6563
1760686200000|2025-10-17 07:30:00|1960|1959.5|1960|1959|1960.5|1960|1959.5|1959|2294
1760686500000|2025-10-17 07:35:00|1960.5|1959.5|1960.5|1960|1961.5|1960.5|1960|1959.5|3787
1760686800000|2025-10-17 07:40:00|1960|1959.5|1956|1955|1960|1959.5|1955|1954.5|6918
1760687100000|2025-10-17 07:45:00|1956.5|1955.5|1956|1955|1957|1956.5|1955|1954.5|2761
1760687400000|2025-10-17 07:50:00|1955.5|1955.5|1953|1952.5|1955.5|1955.5|1952.5|1952|4335
1760687700000|2025-10-17 07:55:00|1952.5|1952|1950|1949|1952.5|1952|1948|1947|3995
1760688000000|2025-10-17 08:00:00|1950.5|1949.5|1953|1952|1954|1953.5|1950|1949|2546
1760688300000|2025-10-17 08:05:00|1952.5|1951.5|1951.5|1951|1955|1954|1951.5|1951|7536
1760688600000|2025-10-17 08:10:00|1952|1951.5|1951.5|1950.5|1952|1951.5|1950|1949|10714
1760688900000|2025-10-17 08:15:00|1953|1951|1951.5|1950.5|1953|1952.5|1951|1950.5|4000
1760689200000|2025-10-17 08:20:00|1952|1951|1952.5|1952|1952.5|1952|1952|1950.5|1386
1760689500000|2025-10-17 08:25:00|1952|1951.5|1954.5|1954|1954.5|1954|1951|1950.5|2564
1760689800000|2025-10-17 08:30:00|1954|1953.5|1956.5|1956|1956.5|1956|1953|1952.5|2907
1760690100000|2025-10-17 08:35:00|1957|1956.5|1956|1955.5|1957|1956.5|1955.5|1955|2593
1760690400000|2025-10-17 08:40:00|1956.5|1956|1956|1955.5|1956.5|1956|1956|1955|1673
1760690700000|2025-10-17 08:45:00|1956.5|1956|1957|1956|1957|1956.5|1955.5|1955|1419
1760691000000|2025-10-17 08:50:00|1956.5|1955.5|1957.5|1957|1957.5|1957|1956|1955|302
1760691300000|2025-10-17 08:55:00|1958|1957.5|1956.5|1955.5|1958.5|1958|1956|1955.5|777
1760691600000|2025-10-17 09:00:00|1957|1956.5|1958|1957.5|1958.5|1957.5|1957|1956.5|1994
1760691900000|2025-10-17 09:05:00|1958.5|1958|1961|1960.5|1961|1960.5|1957.5|1957|2493
1760692200000|2025-10-17 09:10:00|1961.5|1961|1961|1960|1962|1961.5|1959.5|1959|2067
1760692500000|2025-10-17 09:15:00|1961.5|1960.5|1963|1962.5|1963|1962.5|1961.5|1960.5|650
1760692800000|2025-10-17 09:20:00|1963.5|1963|1964|1963.5|1965|1964.5|1963|1962|3304
1760693100000|2025-10-17 09:25:00|1963.5|1963|1964|1963.5|1964|1963.5|1963|1962.5|2168
1760693400000|2025-10-17 09:30:00|1964.5|1964|1964|1963.5|1965|1964|1963.5|1963|2077
1760693700000|2025-10-17 09:35:00|1964.5|1963|1964|1963.5|1965|1964|1964|1963|2472
1760694000000|2025-10-17 09:40:00|1963.5|1963|1964.5|1964|1964.5|1964|1963.5|1963|4073
1760694300000|2025-10-17 09:45:00|1964|1963.5|1966.5|1966|1966.5|1966|1963.5|1963|1674
1760694600000|2025-10-17 09:50:00|1966|1965.5|1965|1964.5|1966|1965.5|1964|1963.5|5381
1760694900000|2025-10-17 09:55:00|1964.5|1964|1965|1964.5|1966|1965.5|1964.5|1964|2994
1760695200000|2025-10-17 10:00:00|1964.5|1964|1966|1965.5|1966|1965.5|1964.5|1964|886
1760695500000|2025-10-17 10:05:00|1967.5|1965|1966.5|1966|1967.5|1967|1966.5|1965|1604
1760695800000|2025-10-17 10:10:00|1967|1966.5|1967|1966.5|1967.5|1967|1966.5|1966|644
1760696100000|2025-10-17 10:15:00|1966.5|1966|1965|1964.5|1967|1966.5|1965|1964.5|5869
1760696400000|2025-10-17 10:20:00|1965.5|1964|1965|1964|1965.5|1964.5|1964|1963.5|750
1760696700000|2025-10-17 10:25:00|1964.5|1964.5|1965|1964.5|1965|1964.5|1964.5|1964.5|2603
1760697000000|2025-10-17 10:30:00|1965.5|1965|1966|1965.5|1967.5|1966.5|1965.5|1965|4846
1760697300000|2025-10-17 10:35:00|1966.5|1966|1966|1965.5|1966.5|1966|1965|1964.5|2067
1760697600000|2025-10-17 10:40:00|1965.5|1965|1966.5|1966|1967|1966.5|1965.5|1965|1722
1760697900000|2025-10-17 10:45:00|1966|1965.5|1966|1965|1966.5|1966|1965|1964.5|3613
1760698200000|2025-10-17 10:50:00|1965.5|1964.5|1966|1965|1966|1965.5|1965|1964.5|3009
1760698500000|2025-10-17 10:55:00|1966.5|1965.5|1966.5|1966|1968|1967.5|1966|1965.5|5985
1760698800000|2025-10-17 11:00:00|1967|1966.5|1967|1966.5|1968|1967|1966.5|1966|327
1760699100000|2025-10-17 11:05:00|1967.5|1966|1967|1966|1967.5|1967|1966.5|1966|5385
1760699400000|2025-10-17 11:10:00|1966.5|1965.5|1965.5|1964.5|1967.5|1966.5|1965|1964|7064
1760699700000|2025-10-17 11:15:00|1965|1965|1966|1965.5|1966|1965.5|1963.5|1962.5|3442
1760700000000|2025-10-17 11:20:00|1965.5|1965|1967.5|1966.5|1967.5|1966.5|1965.5|1965|2122
1760700300000|2025-10-17 11:25:00|1967|1967|1967|1966.5|1967.5|1967|1966.5|1966|4040
1760700600000|2025-10-17 11:30:00|1967.5|1967|1968|1967|1968.5|1968|1966|1965.5|3635
1760700900000|2025-10-17 11:35:00|1967.5|1967.5|1966|1965.5|1969|1968.5|1966|1965.5|1642
1760701200000|2025-10-17 11:40:00|1966.5|1965|1964.5|1964|1966.5|1965|1964|1963.5|7448
1760701500000|2025-10-17 11:45:00|1965|1964.5|1964|1963.5|1965|1964.5|1963|1962.5|4401
1760701800000|2025-10-17 11:50:00|1964.5|1963|1964|1963.5|1965|1964.5|1964|1963|2385
1760702100000|2025-10-17 11:55:00|1964.5|1964|1965.5|1965|1965.5|1965|1963.5|1963|1031
1760702400000|2025-10-17 12:00:00|1966|1964.5|1964.5|1964|1966|1965|1964.5|1964|2211
1760702700000|2025-10-17 12:05:00|1964|1963.5|1964.5|1963.5|1964.5|1963.5|1963.5|1963|1883
1760703000000|2025-10-17 12:10:00|1964|1963|1964|1963.5|1964|1963.5|1963.5|1962.5|3253
1760703300000|2025-10-17 12:15:00|1964.5|1963|1964.5|1964|1965|1964.5|1964|1963|815
1760703600000|2025-10-17 12:20:00|1965|1963.5|1964.5|1963.5|1965|1964.5|1964|1963.5|2102
1760703900000|2025-10-17 12:25:00|1964|1963|1963.5|1963|1964|1963|1963.5|1962.5|343
1760704200000|2025-10-17 12:30:00|1964|1963.5|1964|1963|1964.5|1963.5|1963.5|1962.5|4149
1760704500000|2025-10-17 12:35:00|1963.5|1963.5|1965.5|1965|1965.5|1965|1963.5|1963.5|213
1760704800000|2025-10-17 12:40:00|1966|1965.5|1968|1967|1968.5|1967.5|1966|1965.5|2470
1760705100000|2025-10-17 12:45:00|1967.5|1967.5|1968|1967.5|1968|1967.5|1967.5|1967|694
1760705400000|2025-10-17 12:50:00|1968.5|1968|1968.5|1968|1969.5|1969|1968.5|1967.5|1057
1760705700000|2025-10-17 12:55:00|1969|1968.5|1968.5|1968|1969|1968.5|1968|1967.5|754
1760706000000|2025-10-17 13:00:00|1969|1968.5|1970.5|1969.5|1970.5|1970|1969|1968.5|2122
1760706300000|2025-10-17 13:05:00|1970|1969|1970|1969|1970.5|1969.5|1969.5|1968.5|3160
1760706600000|2025-10-17 13:10:00|1969.5|1968.5|1969.5|1968.5|1969.5|1969|1968.5|1968|2968
1760706900000|2025-10-17 13:15:00|1969|1968|1968.5|1968|1970|1969|1968.5|1968|3121
1760707200000|2025-10-17 13:20:00|1968|1967.5|1968.5|1968|1969|1968.5|1968|1967.5|1717
1760707500000|2025-10-17 13:25:00|1968|1967.5|1969.5|1968.5|1969.5|1969|1968|1967.5|402
1760707800000|2025-10-17 13:30:00|1969|1969|1968.5|1968|1970|1969.5|1967|1966.5|4356
1760708100000|2025-10-17 13:35:00|1968|1967.5|1965|1964.5|1968|1967.5|1964|1963.5|5931
1760708400000|2025-10-17 13:40:00|1964.5|1964|1966.5|1966|1967|1966.5|1964.5|1964|5033
1760708700000|2025-10-17 13:45:00|1967|1966.5|1966.5|1966|1968|1967.5|1966.5|1966|4311
1760709000000|2025-10-17 13:50:00|1967|1966.5|1964|1963.5|1967|1966.5|1964|1963.5|5133
1760709300000|2025-10-17 13:55:00|1963.5|1963|1964|1963.5|1964|1963.5|1962|1961.5|4862
1760709600000|2025-10-17 14:00:00|1963.5|1963|1965|1964|1965|1964.5|1963.5|1962.5|2579
1760709900000|2025-10-17 14:05:00|1964.5|1964.5|1965.5|1965|1966|1965.5|1964.5|1964|2600
1760710200000|2025-10-17 14:10:00|1965|1964.5|1964.5|1963.5|1965.5|1965|1964|1963.5|3382
1760710500000|2025-10-17 14:15:00|1964|1964|1965.5|1964.5|1965.5|1964.5|1963.5|1963|9931
1760710800000|2025-10-17 14:20:00|1966|1965.5|1967|1966.5|1967|1966.5|1966|1965.5|3957
1760711100000|2025-10-17 14:25:00|1967.5|1967|1969|1968|1970|1969.5|1967|1967|3891
1760711400000|2025-10-17 14:30:00|1969.5|1968.5|1969|1968|1970|1969|1968.5|1968|3677
1760711700000|2025-10-17 14:35:00|1968.5|1968.5|1968.5|1968|1968.5|1968.5|1968|1967|2999
1760712000000|2025-10-17 14:40:00|1967.5|1967|1967|1966|1968|1967.5|1967|1966|4209
1760712300000|2025-10-17 14:45:00|1966.5|1966.5|1967.5|1967|1967.5|1967|1966.5|1966.5|562
1760712600000|2025-10-17 14:50:00|1968|1967.5|1966.5|1966|1968|1967.5|1966.5|1966|3264
1760712900000|2025-10-17 14:55:00|1967|1965.5|1967|1966.5|1967|1966.5|1965.5|1965|6060
1760713200000|2025-10-17 15:00:00|1967.5|1966|1967.5|1966.5|1968|1967.5|1967|1966|1756
1760713500000|2025-10-17 15:05:00|1968|1967|1968|1967.5|1968|1967.5|1967.5|1967|3860
1760713800000|2025-10-17 15:10:00|1968.5|1968|1969|1968|1969|1968|1968|1967.5|3725
1760714100000|2025-10-17 15:15:00|1968.5|1968.5|1968|1967.5|1969|1968.5|1968|1967.5|2206
1760714400000|2025-10-17 15:20:00|1968.5||1968||1968.5||1968||6848
1760714700000|2025-10-17 15:25:00|1967.5|1967|1966.5|1965.5|1968|1967.5|1965.5|1965|15221
1760943600000|2025-10-20 07:00:00|1964|1961.5|1963.5|1962|1965|1962.5|1956|1954|2561
1760943900000|2025-10-20 07:05:00|1963|1962.5|1966|1965|1967.5|1966|1962.5|1961|3269
1760944200000|2025-10-20 07:10:00|1967|1964.5|1966.5|1965|1967|1965|1963.5|1962|4571
1760944500000|2025-10-20 07:15:00|1966|1965.5|1968.5|1967.5|1968.5|1967.5|1965.5|1964.5|973
1760944800000|2025-10-20 07:20:00|1969|1968|1967.5|1967|1969|1968|1966.5|1965.5|1933
1760945100000|2025-10-20 07:25:00|1968|1966.5|1967|1966.5|1968|1967|1966.5|1966|1874
1760945400000|2025-10-20 07:30:00|1967.5|1967|1966|1965|1968.5|1967.5|1965.5|1965|620
1760945700000|2025-10-20 07:35:00|1965.5|1964.5|1966.5|1965.5|1967|1966|1964|1963.5|3728
1760946000000|2025-10-20 07:40:00|1966|1965|1965.5|1964.5|1966|1965.5|1964.5|1964|2042
1760946300000|2025-10-20 07:45:00|1965|1965|1963.5|1962.5|1965|1965|1963|1962|1952
1760946600000|2025-10-20 07:50:00|1963|1962|1963.5|1963|1963.5|1963|1962.5|1962|902
1760946900000|2025-10-20 07:55:00|1964|1963.5|1964.5|1964|1965|1964.5|1963.5|1963|1039
1760947200000|2025-10-20 08:00:00|1965|1964.5|1962|1961.5|1965|1964.5|1962|1961|2177
1760947500000|2025-10-20 08:05:00|1961.5|1961|1958|1957.5|1962|1961.5|1958|1957.5|4768
1760947800000|2025-10-20 08:10:00|1958.5|1958|1958|1957.5|1959|1958.5|1957.5|1957|2023
1760948100000|2025-10-20 08:15:00|1957.5|1957|1957|1956.5|1958|1957.5|1957|1956|2314
1760948400000|2025-10-20 08:20:00|1958|1957.5|1955|1954.5|1958.5|1958|1955|1954.5|3044
1760948700000|2025-10-20 08:25:00|1954.5|1954|1956|1955|1956|1955.5|1954.5|1954|2783
1760949000000|2025-10-20 08:30:00|1955.5|1954.5|1956.5|1956|1956.5|1956|1955.5|1954.5|1443
1760949300000|2025-10-20 08:35:00|1956|1955.5|1955|1954|1956|1955.5|1953.5|1953|1426
1760949600000|2025-10-20 08:40:00|1954|1953|1954|1953|1957|1956|1953.5|1953|3054
1760949900000|2025-10-20 08:45:00|1952.5|1952|1950.5|1949.5|1952.5|1952|1949.5|1949|1860
1760950200000|2025-10-20 08:50:00|1951|1950|1950|1949|1952|1951.5|1950|1949|1621
1760950500000|2025-10-20 08:55:00|1950.5|1949.5|1950|1949.5|1951|1950.5|1949.5|1949|615
1760950800000|2025-10-20 09:00:00|1950.5|1949|1952.5|1952|1952.5|1952|1950.5|1949|1192
1760951100000|2025-10-20 09:05:00|1953|1952.5|1955.5|1954.5|1955.5|1954.5|1953|1952.5|2056
1760951400000|2025-10-20 09:10:00|1955|1954|1955.5|1954.5|1955.5|1955|1953.5|1952.5|4441
1760951700000|2025-10-20 09:15:00|1956|1955|1956|1955|1956|1955.5|1954|1953.5|2810
1760952000000|2025-10-20 09:20:00|1955.5|1955.5|1956|1955|1956|1955.5|1955|1954.5|2972
1760952300000|2025-10-20 09:25:00|1955.5|1954.5|1955.5|1954.5|1956.5|1956|1955|1954.5|3192
1760952600000|2025-10-20 09:30:00|1956|1955|1953|1952.5|1956.5|1956|1953|1952.5|3985
1760952900000|2025-10-20 09:35:00|1954|1953|1952|1951.5|1954.5|1954|1952|1951.5|2663
1760953200000|2025-10-20 09:40:00|1952.5|1952.5|1953|1952.5|1953.5|1953|1952.5|1952|2977
1760953500000|2025-10-20 09:45:00|1953.5|1952|1956.5|1956|1956.5|1956|1953.5|1952|1749
1760953800000|2025-10-20 09:50:00|1956|1955.5|1957.5|1957|1958.5|1958|1956|1955.5|2496
1760954100000|2025-10-20 09:55:00|1957|1956.5|1956.5|1956|1957.5|1957|1956|1955.5|603
1760954400000|2025-10-20 10:00:00|1957|1956.5|1958|1957.5|1958|1957.5|1957|1956.5|1325
1760954700000|2025-10-20 10:05:00|1957.5|1957|1957.5|1956.5|1958|1957.5|1957.5|1956.5|1294
1760955000000|2025-10-20 10:10:00|1958|1957|1957.5|1957|1958.5|1958|1957.5|1956.5|2119
1760955300000|2025-10-20 10:15:00|1958|1957.5|1958.5|1957.5|1958.5|1957.5|1957.5|1957|531
1760955600000|2025-10-20 10:20:00|1959.5|1958|1959.5|1959|1960|1959.5|1959.5|1958|512
1760955900000|2025-10-20 10:25:00|1960|1959.5|1960.5|1960|1960.5|1960|1959.5|1959|1334
1760956200000|2025-10-20 10:30:00|1961|1959.5|1960|1959.5|1961|1960|1960|1959.5|677
1760956500000|2025-10-20 10:35:00|1960.5|1960|1960|1959.5|1960.5|1960|1959.5|1959|708
1760956800000|2025-10-20 10:40:00|1960.5|1959|1961.5|1961|1962|1961|1960.5|1959|2014
1760957100000|2025-10-20 10:45:00|1962|1960.5|1961.5|1961|1962|1961|1961|1960.5|727
1760957400000|2025-10-20 10:50:00|1962.5|1962|1961|1960|1962.5|1962|1960.5|1960|2106
1760957700000|2025-10-20 10:55:00|1960.5|1960.5|1960.5|1959.5|1961.5|1960.5|1960|1959.5|2127
1760958000000|2025-10-20 11:00:00|1960|1959|1961|1960|1961|1960.5|1959.5|1959|1119
1760958300000|2025-10-20 11:05:00|1960.5|1960.5|1961|1960.5|1961|1960.5|1959|1958.5|4460
1760958600000|2025-10-20 11:10:00|1961.5|1961|1961.5|1961|1962|1961.5|1961.5|1961|733
1760958900000|2025-10-20 11:15:00|1962|1961.5|1962|1961|1962.5|1961.5|1962|1961|915
1760959200000|2025-10-20 11:20:00|1962.5|1961.5|1962|1961|1962.5|1962|1961.5|1961|1225
1760959500000|2025-10-20 11:25:00|1962.5|1961.5|1964.5|1964|1965|1964|1962|1961.5|7445
1760959800000|2025-10-20 11:30:00|1964|1963.5|1961.5|1961|1964|1963.5|1961|1960.5|5753
1760960100000|2025-10-20 11:35:00|1962|1960.5|1961|1960.5|1962|1960.5|1960|1959|3263
1760960400000|2025-10-20 11:40:00|1960.5|1960|1962.5|1961.5|1962.5|1961.5|1960.5|1960|1586
1760960700000|2025-10-20 11:45:00|1962|1960.5|1965.5|1964.5|1965.5|1964.5|1961.5|1960.5|12713
1760961000000|2025-10-20 11:50:00|1966|1965|1965.5|1965|1966|1965|1964.5|1964|2235
1760961300000|2025-10-20 11:55:00|1966|1964.5|1965|1964.5|1966|1964.5|1964.5|1964|1861
1760961600000|2025-10-20 12:00:00|1965.5|1965|1966|1965.5|1966|1965.5|1965.5|1965|2158
1760961900000|2025-10-20 12:05:00|1965|1965|1965|1964.5|1965.5|1965|1965|1964|1226
1760962200000|2025-10-20 12:10:00|1965.5|1965|1965|1964|1966|1965.5|1965|1964|1263
1760962500000|2025-10-20 12:15:00|1965.5|1964.5|1965.5|1965|1966|1965.5|1965|1964.5|936
1760962800000|2025-10-20 12:20:00|1965|1964.5|1964|1963.5|1965.5|1965|1964|1963.5|1395
1760963100000|2025-10-20 12:25:00|1963.5|1963|1963.5|1962.5|1964|1963.5|1963|1962.5|9287
1760963400000|2025-10-20 12:30:00|1964|1963|1964.5|1963.5|1965|1964.5|1963.5|1962.5|3369
1760963700000|2025-10-20 12:35:00|1963.5|1963|1964|1963.5|1964|1963.5|1963.5|1963|2439
1760964000000|2025-10-20 12:40:00|1964.5|1964|1964.5|1964|1965|1964|1964.5|1963.5|847
1760964300000|2025-10-20 12:45:00|1965|1964.5|1964|1963.5|1965|1964.5|1964|1963|1399
1760964600000|2025-10-20 12:50:00|1963.5|1963|1964.5|1963.5|1964.5|1963.5|1963.5|1963|907
1760964900000|2025-10-20 12:55:00|1964|1963|1964.5|1964|1964.5|1964|1963.5|1963|3964
1760965200000|2025-10-20 13:00:00|1965|1963.5|1965|1964|1965.5|1964.5|1964|1963.5|2866
1760965500000|2025-10-20 13:05:00|1964.5|1964.5|1964.5|1964|1965.5|1965|1964.5|1964|801
1760965800000|2025-10-20 13:10:00|1965||1965||1965||1964.5||968
1760966100000|2025-10-20 13:15:00|1964.5|1964.5|1964|1963.5|1965|1964.5|1964|1963.5|3478
1760966400000|2025-10-20 13:20:00|1964.5|1964|1965|1964|1965.5|1964.5|1964.5|1964|1954
1760966700000|2025-10-20 13:25:00|1965.5|1964.5|1966|1965.5|1966.5|1965.5|1965.5|1964.5|2284
1760967000000|2025-10-20 13:30:00|1966.5|1965|1966|1965.5|1966.5|1966|1965.5|1964.5|2166
1760967300000|2025-10-20 13:35:00|1966.5|1965|1966|1965|1967.5|1967|1965.5|1965|2580
1760967600000|2025-10-20 13:40:00|1965.5|1965.5|1966.5|1966|1967.5|1967|1965.5|1965.5|2643
1760967900000|2025-10-20 13:45:00|1967|1965.5|1963.5|1962.5|1967.5|1966.5|1963.5|1962.5|1508
1760968200000|2025-10-20 13:50:00|1963|1963|1963.5|1962.5|1964.5|1964|1962.5|1962|2832
1760968500000|2025-10-20 13:55:00|1963|1963|1964|1963|1964|1963|1961.5|1961|2776
1760968800000|2025-10-20 14:00:00|1964.5|1963.5|1963|1962.5|1965.5|1964.5|1963|1962.5|3150
1760969100000|2025-10-20 14:05:00|1963.5|1963|1963.5|1963|1964|1963.5|1962.5|1962|1805
1760969400000|2025-10-20 14:10:00|1964|1963.5|1963.5|1963|1964.5|1964|1963.5|1963|214
1760969700000|2025-10-20 14:15:00|1964|1963.5|1962.5|1962|1964|1963.5|1962.5|1962|1818
1760970000000|2025-10-20 14:20:00|1962|1961.5|1959.5|1959|1962|1961.5|1959.5|1958.5|1463
1760970300000|2025-10-20 14:25:00|1960|1958.5|1960|1959.5|1960|1959.5|1960|1958.5|1720
1760970600000|2025-10-20 14:30:00|1960.5|1960|1960|1959.5|1962|1961.5|1960|1959.5|1190
1760970900000|2025-10-20 14:35:00|1959.5|1959|1960.5|1959.5|1961|1960.5|1959.5|1959|1522
1760971200000|2025-10-20 14:40:00|1960|1960|1961.5|1961|1962|1961.5|1960|1960|1625
1760971500000|2025-10-20 14:45:00|1962|1961.5|1961.5|1960.5|1962|1961.5|1961|1960|2826
1760971800000|2025-10-20 14:50:00|1961|1961|1960|1959.5|1961.5|1961|1959.5|1958.5|4386
1760972100000|2025-10-20 14:55:00|1960.5|1960|1959.5|1959|1961|1960|1959.5|1959|2834
1760972400000|2025-10-20 15:00:00|1960|1958.5|1960.5|1959.5|1960.5|1960|1960|1958.5|5792
1760972700000|2025-10-20 15:05:00|1960|1960|1960.5|1960|1961|1960.5|1960|1960|4225
1760973000000|2025-10-20 15:10:00|1961|1960.5|1961|1960.5|1961.5|1961|1961|1960|4229
1760973300000|2025-10-20 15:15:00|1961.5|1961|1965.5|1965|1965.5|1965|1961|1961|11293
1760973600000|2025-10-20 15:20:00|1965|1964.5|1964.5|1964|1965|1964.5|1964.5|1964|1463
1760973900000|2025-10-20 15:25:00|1965|1964.5|1965|1964|1965|1964.5|1965|1964|3788
1761030000000|2025-10-21 07:00:00|1963|1961.5|1966.5|1965|1969|1968|1962|1961.5|2712
1761030300000|2025-10-21 07:05:00|1966|1965.5|1967.5|1967|1969|1968.5|1963.5|1962.5|2281
1761030600000|2025-10-21 07:10:00|1967|1966.5|1968.5|1968|1969|1968|1965|1964.5|2822
1761030900000|2025-10-21 07:15:00|1968|1967|1971|1970.5|1971|1970.5|1968|1967|1938
1761031200000|2025-10-21 07:20:00|1971.5|1971|1973.5|1972.5|1973.5|1972.5|1970.5|1970|2134
1761031500000|2025-10-21 07:25:00|1973|1973|1973|1972.5|1973|1973|1971.5|1971|850
1761031800000|2025-10-21 07:30:00|1973.5|1972|1974|1973.5|1974.5|1974|1971.5|1971|3173
1761032100000|2025-10-21 07:35:00|1974.5|1974|1974.5|1974|1975|1974.5|1974|1973.5|1302
1761032400000|2025-10-21 07:40:00|1974|1973.5|1975|1974.5|1975|1974.5|1973.5|1973|632
1761032700000|2025-10-21 07:45:00|1975.5|1975|1978|1977.5|1978.5|1977.5|1975.5|1975|1139
1761033000000|2025-10-21 07:50:00|1978.5|1978|1980|1979|1981.5|1981|1976.5|1976|1506
1761033300000|2025-10-21 07:55:00|1980.5|1979.5|1980|1979.5|1980.5|1980|1979.5|1979|5079
1761033600000|2025-10-21 08:00:00|1979.5|1979|1976|1975.5|1979.5|1979|1976|1975.5|3521
1761033900000|2025-10-21 08:05:00|1976.5|1976|1976.5|1976|1978|1977.5|1975.5|1975|2277
1761034200000|2025-10-21 08:10:00|1977|1975.5|1978|1977.5|1978|1977.5|1977|1975.5|2132
1761034500000|2025-10-21 08:15:00|1978.5|1978|1978|1977.5|1979|1978|1976.5|1976|1877
1761034800000|2025-10-21 08:20:00|1977.5|1977|1978.5|1978|1978.5|1978|1977.5|1977|434
1761035100000|2025-10-21 08:25:00|1979|1978.5|1979.5|1979|1979.5|1979|1978.5|1978|1693
1761035400000|2025-10-21 08:30:00|1979|1978.5|1980|1979.5|1980.5|1980|1979|1978.5|3413
1761035700000|2025-10-21 08:35:00|1980.5|1980|1980|1979|1980.5|1980|1979.5|1979|841
1761036000000|2025-10-21 08:40:00|1979.5|1978.5|1973.5|1972.5|1979.5|1979|1972.5|1972|3473
1761036300000|2025-10-21 08:45:00|1973|1973|1973.5|1973|1973.5|1973|1972.5|1972|3249
1761036600000|2025-10-21 08:50:00|1973|1972.5|1973|1972.5|1973.5|1973|1972.5|1972|1016
1761036900000|2025-10-21 08:55:00|1973.5|1973|1974.5|1973.5|1975|1974|1973|1972.5|1070
1761037200000|2025-10-21 09:00:00|1974|1974|1974|1973.5|1974.5|1974|1974|1973.5|1029
1761037500000|2025-10-21 09:05:00|1973.5|1973|1977|1976.5|1977.5|1977|1973.5|1973|4494
1761037800000|2025-10-21 09:10:00|1977.5|1977|1976|1975.5|1977.5|1977|1975.5|1975|1363
1761038100000|2025-10-21 09:15:00|1976.5|1976|1974.5|1974|1976.5|1976|1974.5|1974|362
1761038400000|2025-10-21 09:20:00|1975|1974.5|1974.5|1974|1975|1974.5|1974.5|1973.5|903
1761038700000|2025-10-21 09:25:00|1975|1974.5|1975.5|1974.5|1975.5|1975|1975|1974.5|2716
1761039000000|2025-10-21 09:30:00|1975|1975|1973.5|1973|1975.5|1975|1973.5|1973|1479
1761039300000|2025-10-21 09:35:00|1974|1973.5|1974|1973.5|1975.5|1975|1974|1973.5|1837
1761039600000|2025-10-21 09:40:00|1973.5|1973|1974|1973.5|1974|1973.5|1973|1972.5|1574
1761039900000|2025-10-21 09:45:00|1973.5|1973|1973.5|1973|1974|1973.5|1973.5|1973|2198
1761040200000|2025-10-21 09:50:00|1974|1973.5|1973|1972|1974|1973.5|1973|1972|1588
1761040500000|2025-10-21 09:55:00|1972.5|1971.5|1971.5|1971|1973|1971.5|1970|1969|2135
1761040800000|2025-10-21 10:00:00|1971|1970.5|1971|1970.5|1971.5|1971|1970.5|1970|603
1761041100000|2025-10-21 10:05:00|1971.5|1971|1972|1971.5|1972|1971.5|1971.5|1971|685
1761041400000|2025-10-21 10:10:00|1972.5|1972|1972|1971.5|1972.5|1972|1971.5|1971|1275
1761041700000|2025-10-21 10:15:00|1971.5|1971|1972|1971.5|1972.5|1972|1971.5|1971|1290
1761042000000|2025-10-21 10:20:00|1972.5|1972|1972|1971.5|1972.5|1972|1972|1971.5|1540
1761042300000|2025-10-21 10:25:00|1971.5|1971|1970.5|1970|1971.5|1971|1970.5|1970|1451
1761042600000|2025-10-21 10:30:00|1970|1969.5|1969.5|1969|1970.5|1970|1969|1968.5|3321
1761042900000|2025-10-21 10:35:00||1968.5||1969||1969||1968.5|30
1761043200000|2025-10-21 10:40:00|1970|1969.5|1970|1969|1971|1970.5|1969.5|1969|2161
1761043500000|2025-10-21 10:45:00|1970.5|1969.5|1969.5|1969|1970.5|1970|1969.5|1969|789
1761043800000|2025-10-21 10:50:00|1969|1968.5|1971|1970.5|1971|1970.5|1969|1968.5|2791
1761044100000|2025-10-21 10:55:00|1971.5|1971|1971.5|1970.5|1971.5|1971|1971|1970|1212
1761044400000|2025-10-21 11:00:00|1972|1971|1972|1971.5|1972|1971.5|1972|1970.5|1338
1761044700000|2025-10-21 11:05:00|1972.5|1972|1973.5|1973|1973.5|1973|1971.5|1971|662
1761045000000|2025-10-21 11:10:00|1973|1972.5|1974|1973.5|1974|1973.5|1973|1972.5|811
1761045300000|2025-10-21 11:15:00|1974.5|1974|1974.5|1974|1975.5|1974.5|1974.5|1974|1060
1761045600000|2025-10-21 11:20:00|1975|1974.5|1975|1974.5|1976|1975.5|1974.5|1974.5|1898
1761045900000|2025-10-21 11:25:00|1975.5|1975|1976|1975.5|1976|1975.5|1975.5|1975|282
1761046200000|2025-10-21 11:30:00|1976.5|1976|1977|1976.5|1977|1976.5|1976.5|1976|1336
1761046500000|2025-10-21 11:35:00|1977.5|1977|1977|1976.5|1977.5|1977|1977|1976.5|584
1761046800000|2025-10-21 11:40:00|1977.5|1977|1977|1976.5|1977.5|1977|1977|1976.5|1516
1761047100000|2025-10-21 11:45:00|1977.5|1977|1978.5|1978|1978.5|1978|1977|1976.5|2064
1761047400000|2025-10-21 11:50:00|1978|1977.5|1977.5|1977|1978.5|1978|1977|1976.5|1211
1761047700000|2025-10-21 11:55:00|1978|1977.5|1977|1976.5|1979|1978.5|1977|1976|2204
1761048000000|2025-10-21 12:00:00|1977.5|1977|1979|1978|1979|1978.5|1976.5|1976|4534
1761048300000|2025-10-21 12:05:00|1978.5|1978.5|1979|1978.5|1979|1978.5|1978|1977.5|3110
1761048600000|2025-10-21 12:10:00|1978.5|1978|1978|1977.5|1979|1978.5|1978|1977.5|4666
1761048900000|2025-10-21 12:15:00|1977.5|1977|1977|1976.5|1978|1977.5|1976|1975|3785
1761049200000|2025-10-21 12:20:00|1977.5|1977|1977.5|1976.5|1977.5|1977|1976.5|1976|2186
1761049500000|2025-10-21 12:25:00|1977|1976|1976.5|1975.5|1977.5|1977|1976.5|1975.5|1972
1761049800000|2025-10-21 12:30:00|1977|1976|1977|1976|1978|1977|1976.5|1976|1834
1761050100000|2025-10-21 12:35:00|1977.5|1976.5|1977|1976.5|1977.5|1977|1977|1976.5|412
1761050400000|2025-10-21 12:40:00|1976.5|1976|1976.5|1976|1977|1976.5|1976.5|1976|1879
1761050700000|2025-10-21 12:45:00|1977|1976.5|1977.5|1977|1977.5|1977|1976.5|1976|608
1761051000000|2025-10-21 12:50:00|1977|1976.5|1978|1977.5|1979|1978.5|1977|1976.5|1380
1761051300000|2025-10-21 12:55:00|1978.5|1978|1979|1978|1979|1978.5|1978.5|1978|1641
1761051600000|2025-10-21 13:00:00|1979.5|1978.5|1979|1978.5|1980|1979|1978|1977.5|2493
1761051900000|2025-10-21 13:05:00|1978.5|1978|1978.5|1978|1979.5|1978.5|1977.5|1977|4709
1761052200000|2025-10-21 13:10:00|1979|1978.5|1980|1979|1980|1979.5|1979|1978|1398
1761052500000|2025-10-21 13:15:00|1979.5|1978.5|1979|1978.5|1979.5|1978.5|1978|1977.5|4043
1761052800000|2025-10-21 13:20:00|1978.5|1978|1978|1977.5|1979|1978.5|1978|1977.5|4187
1761053100000|2025-10-21 13:25:00|1977.5|1977|1977.5|1976.5|1977.5|1977|1977|1976|2586
1761053400000|2025-10-21 13:30:00|1977|1976|1975.5|1975|1977|1976.5|1975|1974.5|4123
1761053700000|2025-10-21 13:35:00|1975|1974.5|1976.5|1975.5|1976.5|1976|1974.5|1974|1062
1761054000000|2025-10-21 13:40:00|1976|1975|1975|1974.5|1976.5|1975.5|1975|1974|657
1761054300000|2025-10-21 13:45:00|1974.5|1974|1972|1971.5|1975.5|1975|1971.5|1971|8393
1761054600000|2025-10-21 13:50:00|1971.5|1971|1973|1972.5|1973|1972.5|1971.5|1970.5|1652
1761054900000|2025-10-21 13:55:00|1973.5|1973|1974|1973.5|1974|1973.5|1973|1972.5|2261
1761055200000|2025-10-21 14:00:00|1973.5|1973|1970.5|1970|1973.5|1973|1970.5|1970|3933
1761055500000|2025-10-21 14:05:00|1971|1970.5|1972.5|1972|1972.5|1972|1969|1968.5|4336
1761055800000|2025-10-21 14:10:00|1973.5|1973|1972.5|1971.5|1974|1973.5|1972.5|1971.5|5028
1761056100000|2025-10-21 14:15:00|1972|1971|1971|1970.5|1973|1972.5|1970.5|1970|3430
1761056400000|2025-10-21 14:20:00|1970.5|1970|1972|1971.5|1972|1971.5|1970.5|1969.5|3014
1761056700000|2025-10-21 14:25:00|1971.5|1971|1972.5|1972|1973|1972.5|1971.5|1971|1742
1761057000000|2025-10-21 14:30:00|1972|1971.5|1971.5|1971|1972.5|1972|1971|1970.5|2706
1761057300000|2025-10-21 14:35:00|1972|1971.5|1971.5|1971|1972.5|1972|1971|1970.5|4406
1761057600000|2025-10-21 14:40:00|1972|1971.5|1971.5|1970.5|1972|1971.5|1970.5|1970|1768
1761057900000|2025-10-21 14:45:00|1971|1970|1968.5|1967.5|1971|1970|1968.5|1967.5|5342
1761058200000|2025-10-21 14:50:00|1968|1967|1968.5|1968|1968.5|1968|1967.5|1967|4056
1761058500000|2025-10-21 14:55:00|1968|1967.5|1963|1962.5|1968|1967.5|1963|1962.5|3366
1761058800000|2025-10-21 15:00:00|1962.5|1962|1964|1963|1966|1965.5|1962|1961|5635
1761059100000|2025-10-21 15:05:00|1963.5|1963.5|1960.5|1960|1965.5|1964.5|1959.5|1959|8545
1761059400000|2025-10-21 15:10:00|1961|1960.5|1956.5|1955.5|1961|1960.5|1955|1954.5|2841
1761059700000|2025-10-21 15:15:00|1957.5|1956|1957|1956.5|1958|1957.5|1957|1956|2734
1761060000000|2025-10-21 15:20:00|1956.5|1956|1953.5|1952.5|1956.5|1956.5|1953|1952.5|4913
1761060300000|2025-10-21 15:25:00|1953|1953|1954|1953|1954.5|1954|1953|1953|4510
1761116400000|2025-10-22 07:00:00|1960.5|1959.5|1967.5|1965.5|1969.5|1968.5|1959|1958|3263
1761116700000|2025-10-22 07:05:00|1965.5|1963.5|1964|1963|1965.5|1964|1963.5|1962.5|901
1761117000000|2025-10-22 07:10:00|1963.5|1962.5|1965|1964.5|1965.5|1965|1962|1961|5303
1761117300000|2025-10-22 07:15:00|1966|1965.5|1968|1967|1969|1968|1965.5|1964.5|1943
1761117600000|2025-10-22 07:20:00|1968.5|1967.5|1971|1970|1973|1972|1967.5|1966.5|3776
1761117900000|2025-10-22 07:25:00|1971.5|1970.5|1969|1968|1972|1971|1967.5|1966.5|2262
1761118200000|2025-10-22 07:30:00|1968|1968.5|1971.5|1971|1972.5|1971.5|1968|1967|2883
1761118500000|2025-10-22 07:35:00|1972|1970.5|1970.5|1969.5|1972|1971.5|1969.5|1968.5|2547
1761118800000|2025-10-22 07:40:00|1970|1969|1972.5|1972|1972.5|1972|1970|1969|2097
1761119100000|2025-10-22 07:45:00|1973|1972.5|1970.5|1969.5|1973|1972.5|1969.5|1969|1191
1761119400000|2025-10-22 07:50:00|1970|1969|1970.5|1969.5|1971.5|1971|1969|1968|3688
1761119700000|2025-10-22 07:55:00|1971|1970|1969|1968|1971|1970.5|1969|1968|1636
1761120000000|2025-10-22 08:00:00|1968.5|1968.5|1969|1968|1969|1968.5|1966.5|1965.5|3917
1761120300000|2025-10-22 08:05:00|1968.5|1967.5|1974.5|1973.5|1974.5|1974|1968|1967|7938
1761120600000|2025-10-22 08:10:00|1974|1974|1972.5|1971.5|1974|1974|1972|1971.5|3921
1761120900000|2025-10-22 08:15:00|1972|1971|1972|1971|1972.5|1971.5|1971|1970|1797
1761121200000|2025-10-22 08:20:00|1971.5|1970.5|1971|1970.5|1971.5|1971|1970.5|1970|1039
1761121500000|2025-10-22 08:25:00|1971.5|1970|1971|1970.5|1972.5|1972|1970.5|1969.5|4217
1761121800000|2025-10-22 08:30:00|1971.5|1971|1971.5|1971|1972.5|1972|1970.5|1970|1798
1761122100000|2025-10-22 08:35:00|1971|1970.5|1971|1970.5|1972|1971.5|1971|1970.5|1244
1761122400000|2025-10-22 08:40:00|1970.5|1970|1970|1969.5|1970.5|1970|1970|1969.5|3122
1761122700000|2025-10-22 08:45:00|1969.5|1969|1969|1968|1970|1969.5|1968|1967.5|1419
1761123000000|2025-10-22 08:50:00|1969.5|1968.5|1969|1968.5|1969.5|1969|1969|1968|2509
1761123300000|2025-10-22 08:55:00|1969.5|1969|1971|1970.5|1972|1971.5|1969.5|1969|1664
1761123600000|2025-10-22 09:00:00|1971.5|1971|1972|1971|1972|1971|1970|1969.5|470
1761123900000|2025-10-22 09:05:00|1971.5|1971.5|1969|1968.5|1972|1971.5|1967.5|1967|3322
1761124200000|2025-10-22 09:10:00|1968.5|1968|1964.5|1964|1968.5|1968|1964|1963.5|2787
1761124500000|2025-10-22 09:15:00|1965|1964.5|1965.5|1965|1965.5|1965|1964.5|1964|256
1761124800000|2025-10-22 09:20:00|1965|1964.5|1965|1964|1965.5|1965|1964.5|1964|688
1761125100000|2025-10-22 09:25:00|1965.5|1964.5|1966|1965.5|1967|1966.5|1965.5|1964.5|558
1761125400000|2025-10-22 09:30:00|1965.5|1965|1965.5|1964.5|1966.5|1966|1964|1963.5|3749
1761125700000|2025-10-22 09:35:00|1966|1965|1966.5|1966|1967.5|1967|1966|1965|3233
1761126000000|2025-10-22 09:40:00|1966|1965.5|1967|1966|1967|1966.5|1966|1965.5|1876
1761126300000|2025-10-22 09:45:00|1966.5|1966.5|1969.5|1969|1969.5|1969|1966.5|1966|1551
1761126600000|2025-10-22 09:50:00|1969|1968.5|1969|1968.5|1969.5|1968.5|1968.5|1968|1301
1761126900000|2025-10-22 09:55:00|1968.5|1968|1967.5|1967|1968.5|1968|1966.5|1966|2433
1761127200000|2025-10-22 10:00:00|1967|1966.5|1964.5|1963.5|1967|1967|1963.5|1963|1584
1761127500000|2025-10-22 10:05:00|1964|1964|1964|1963.5|1965|1964|1964|1963.5|815
1761127800000|2025-10-22 10:10:00|1963.5|1963|1963.5|1962.5|1964.5|1964|1963|1962|1493
1761128100000|2025-10-22 10:15:00|1963|1963|1965.5|1964.5|1965.5|1965|1963|1963|1298
1761128400000|2025-10-22 10:20:00|1966|1965|1967.5|1966.5|1967.5|1967|1966|1964.5|1582
1761128700000|2025-10-22 10:25:00|1967|1967|1968|1967.5|1968.5|1967.5|1967|1967|1098
1761129000000|2025-10-22 10:30:00|1967.5|1967|1966.5|1966|1967.5|1967|1966|1965|613
1761129300000|2025-10-22 10:35:00|1966|1965.5|1967.5|1966.5|1967.5|1967|1966|1965.5|1496
1761129600000|2025-10-22 10:40:00|1967|1966|1968.5|1968|1968.5|1968|1966|1965|1725
1761129900000|2025-10-22 10:45:00|1968|1967.5|1968.5|1968|1968.5|1968|1967.5|1966.5|830
1761130200000|2025-10-22 10:50:00|1969|1968.5|1968|1967.5|1969|1968.5|1968|1967.5|793
1761130500000|2025-10-22 10:55:00|1968.5|1967|1967.5|1966.5|1968.5|1967.5|1967|1966.5|442
1761130800000|2025-10-22 11:00:00|1967|1967|1966|1965|1967.5|1967|1965|1964.5|1331
1761131100000|2025-10-22 11:05:00|1965.5|1965.5|1965|1964.5|1966|1965.5|1965|1964.5|1156
1761131400000|2025-10-22 11:10:00|1964.5|1963.5|1964|1963.5|1964.5|1963.5|1963.5|1962.5|1509
1761131700000|2025-10-22 11:15:00|1964.5|1964|1965|1964|1965|1964|1963.5|1963|385
1761132000000|2025-10-22 11:20:00|1964.5|1963.5|1963|1962.5|1964.5|1963.5|1963|1962.5|1094
1761132300000|2025-10-22 11:25:00|1963.5|1962|1963|1962.5|1963.5|1963|1963|1962|1023
1761132600000|2025-10-22 11:30:00||1962||1962||1962||1962|380
1761132900000|2025-10-22 11:35:00|1962.5|1962.5|1962.5|1962|1962.5|1962.5|1962|1961.5|702
1761133200000|2025-10-22 11:40:00|1962|1961.5|1962.5|1962|1962.5|1962|1962|1961.5|203
1761133500000|2025-10-22 11:45:00|1962|1961|1962|1961.5|1962.5|1961.5|1961|1960.5|1043
1761133800000|2025-10-22 11:50:00|1962.5|1961|1961.5|1961|1962.5|1961|1961.5|1961|513
1761134100000|2025-10-22 11:55:00|1961|1960.5|1960|1959.5|1961.5|1961|1960|1959|2389
1761134400000|2025-10-22 12:00:00|1960.5|1959|1960|1959.5|1960.5|1960|1959.5|1959|1035
1761134700000|2025-10-22 12:05:00|1960.5|1960|1959.5|1959|1960.5|1960|1959.5|1959|640
1761135000000|2025-10-22 12:10:00|1959|1958.5|1959.5|1959|1960.5|1960|1959|1958.5|807
1761135300000|2025-10-22 12:15:00|1959|1958.5|1959.5|1959|1960.5|1960|1959|1958|1557
1761135600000|2025-10-22 12:20:00|1960|1959.5|1959.5|1958.5|1960|1959.5|1959.5|1958.5|1238
1761135900000|2025-10-22 12:25:00|1959|1958|1958.5|1957.5|1959|1958|1958|1957.5|397
1761136200000|2025-10-22 12:30:00|1959|1958|1959|1958|1960|1959|1958.5|1958|922
1761136500000|2025-10-22 12:35:00|1958.5|1957.5|1956.5|1956|1958.5|1957.5|1956|1955.5|777
1761136800000|2025-10-22 12:40:00|1956|1955.5|1955|1954|1956|1955.5|1954.5|1954|1576
1761137100000|2025-10-22 12:45:00|1954.5|1953.5|1953|1952.5|1954.5|1954|1953|1952.5|287
1761137400000|2025-10-22 12:50:00|1952.5|1952|1951|1950|1952.5|1952.5|1949|1948.5|3000
1761137700000|2025-10-22 12:55:00|1950.5|1950.5|1951.5|1950.5|1951.5|1951|1949.5|1948.5|1736
1761138000000|2025-10-22 13:00:00|1952|1951|1949.5|1949|1952|1951|1949.5|1948.5|916
1761138300000|2025-10-22 13:05:00|1949|1948.5|1946|1945.5|1949|1948.5|1945.5|1945|1491
1761138600000|2025-10-22 13:10:00|1946.5|1946|1945|1944|1946.5|1946|1944.5|1944|2595
1761138900000|2025-10-22 13:15:00|1945.5|1945|1945|1944|1946|1945.5|1944.5|1943.5|1307
1761139200000|2025-10-22 13:20:00|1944|1943.5|1944|1943.5|1945|1944|1943.5|1943|1330
1761139500000|2025-10-22 13:25:00|1943.5|1943|1946|1945|1946|1945.5|1943|1942.5|2152
1761139800000|2025-10-22 13:30:00|1946.5|1945.5|1947.5|1946.5|1948.5|1948|1946|1945|3798
1761140100000|2025-10-22 13:35:00|1947|1947|1948|1947.5|1948.5|1948|1946.5|1946|962
1761140400000|2025-10-22 13:40:00|1948.5|1948|1946.5|1945.5|1948.5|1948|1946.5|1945.5|3123
1761140700000|2025-10-22 13:45:00|1946|1946|1946.5|1946|1946.5|1946|1945|1944|2402
1761141000000|2025-10-22 13:50:00|1946|1945.5|1943.5|1943|1946|1945.5|1942.5|1942|3137
1761141300000|2025-10-22 13:55:00|1943|1942.5|1945|1944.5|1946|1945.5|1943|1942.5|2417
1761141600000|2025-10-22 14:00:00|1944.5|1944|1949.5|1949|1950|1949|1944.5|1944|9494
1761141900000|2025-10-22 14:05:00|1950|1948.5|1952|1951.5|1952|1951.5|1949.5|1948.5|12392
1761142200000|2025-10-22 14:10:00|1952.5|1952|1955|1954.5|1955|1954.5|1952.5|1952|11342
1761142500000|2025-10-22 14:15:00|1955.5|1955|1957.5|1956.5|1957.5|1957|1955.5|1954.5|4219
1761142800000|2025-10-22 14:20:00|1957|1956|1959|1958.5|1959|1958.5|1956.5|1955.5|2242
1761143100000|2025-10-22 14:25:00|1958.5|1958|1961|1960.5|1961|1960.5|1958.5|1958|2391
1761143400000|2025-10-22 14:30:00|1962|1961.5|1961|1960.5|1963.5|1963|1960.5|1960|3341
1761143700000|2025-10-22 14:35:00|1960.5|1960|1960|1959.5|1962|1961|1959.5|1959|3915
1761144000000|2025-10-22 14:40:00|1960.5|1960|1961.5|1960.5|1962|1961|1960.5|1959.5|3918
1761144300000|2025-10-22 14:45:00|1961|1961|1959.5|1959|1963|1962.5|1959.5|1959|4363
1761144600000|2025-10-22 14:50:00|1960.5|1958.5|1959.5|1959|1961|1960.5|1959.5|1958.5|4070
1761144900000|2025-10-22 14:55:00|1960|1959.5|1961|1960|1961.5|1961|1960|1959.5|1476
1761145200000|2025-10-22 15:00:00|1960.5|1960.5|1963|1962.5|1963|1962.5|1960.5|1960.5|2306
1761145500000|2025-10-22 15:05:00|1963.5|1963|1964.5|1964|1964.5|1964|1963.5|1963|2713
1761145800000|2025-10-22 15:10:00|1964|1963.5|1964|1963.5|1964.5|1964|1963.5|1963|1290
1761146100000|2025-10-22 15:15:00|1963|1962.5|1963.5|1963|1964.5|1964|1963|1962.5|4623
1761146400000|2025-10-22 15:20:00|1963|1962.5|1960.5|1960|1963|1962.5|1960.5|1960|2204
1761146700000|2025-10-22 15:25:00|1960|1959.5|1960.5|1960|1960.5|1960|1960|1959.5|1619
1761202800000|2025-10-23 07:00:00|1956.5|1956|1954.5|1953|1958|1957|1954|1952|5413
1761203100000|2025-10-23 07:05:00|1954|1952|1953|1952.5|1956.5|1955|1953|1952|1488
1761203400000|2025-10-23 07:10:00|1953.5|1952|1956.5|1955.5|1956.5|1955.5|1951|1949.5|1155
1761203700000|2025-10-23 07:15:00|1957.5|1956.5|1952.5|1951.5|1957.5|1956.5|1952|1951|5337
1761204000000|2025-10-23 07:20:00|1953.5|1952|1952.5|1951.5|1955|1954.5|1952.5|1951.5|44
1761204300000|2025-10-23 07:25:00|1953.5|1952.5|1955|1954|1955|1954|1952.5|1951.5|1404
1761204600000|2025-10-23 07:30:00|1955.5|1955|1955.5|1955|1957|1956.5|1955.5|1955|2031
1761204900000|2025-10-23 07:35:00|1955|1954.5|1955.5|1954.5|1956.5|1956|1953.5|1953|4553
1761205200000|2025-10-23 07:40:00|1955|1955|1958|1957|1958.5|1958|1955|1954|1204
1761205500000|2025-10-23 07:45:00|1958.5|1957.5|1960.5|1960|1960.5|1960|1958.5|1957.5|1424
1761205800000|2025-10-23 07:50:00|1961|1960.5|1960|1959.5|1961|1960.5|1959.5|1959|1250
1761206100000|2025-10-23 07:55:00|1959.5|1959|1962|1961.5|1962|1961.5|1959.5|1959|854
1761206400000|2025-10-23 08:00:00|1961.5|1961|1962|1961.5|1964|1963|1961.5|1961|3364
1761206700000|2025-10-23 08:05:00|1961.5|1961|1960|1959.5|1963.5|1962.5|1960|1959.5|2605
1761207000000|2025-10-23 08:10:00|1960.5|1959|1960|1959|1960.5|1959.5|1958|1957.5|3046
1761207300000|2025-10-23 08:15:00|1959.5|1958.5|1959|1958.5|1959.5|1959|1958|1957.5|1090
1761207600000|2025-10-23 08:20:00|1959.5|1959|1959.5|1959|1960.5|1960|1959|1958|940
1761207900000|2025-10-23 08:25:00|1958.5|1958.5|1960.5|1960|1960.5|1960|1958.5|1958|520
1761208200000|2025-10-23 08:30:00|1960|1959.5|1961.5|1960.5|1961.5|1960.5|1959.5|1959|671
1761208500000|2025-10-23 08:35:00|1961|1961|1961|1960.5|1962|1961|1960|1959.5|3723
1761208800000|2025-10-23 08:40:00|1961.5|1961|1963.5|1963|1963.5|1963|1961.5|1960.5|3750
1761209100000|2025-10-23 08:45:00|1964|1963.5|1969|1968|1969.5|1968.5|1964|1963.5|3498
1761209400000|2025-10-23 08:50:00|1968|1967.5|1965|1964.5|1968|1967.5|1965|1964.5|1501
1761209700000|2025-10-23 08:55:00|1964.5|1964|1963|1962.5|1964.5|1964|1963|1962.5|1879
1761210000000|2025-10-23 09:00:00|1962.5|1962|1963|1962.5|1963.5|1963|1962|1961|1618
1761210300000|2025-10-23 09:05:00|1963.5|1962|1961.5|1961|1963.5|1962.5|1961.5|1961|973
1761210600000|2025-10-23 09:10:00|1962|1961.5|1959.5|1959|1962.5|1962|1959.5|1959|769
1761210900000|2025-10-23 09:15:00|1958.5|1957.5|1955|1954.5|1959.5|1959|1952.5|1951.5|6319
1761211200000|2025-10-23 09:20:00|1955.5|1955|1962|1961.5|1962|1961.5|1955.5|1955|5760
1761211500000|2025-10-23 09:25:00|1963|1962|1962.5|1962|1964.5|1964|1962.5|1962|2632
1761211800000|2025-10-23 09:30:00|1963.5|1962.5|1965|1964.5|1965|1964.5|1962|1961.5|8117
1761212100000|2025-10-23 09:35:00|1964.5|1964|1965|1964.5|1965|1964.5|1964.5|1964|484
1761212400000|2025-10-23 09:40:00|1965.5|1965|1965|1964|1965.5|1965|1964|1963|3306
1761212700000|2025-10-23 09:45:00|1964.5|1964.5|1967.5|1966.5|1967.5|1967|1964.5|1964|1862
1761213000000|2025-10-23 09:50:00|1967|1967|1967.5|1967|1968|1967.5|1967|1966.5|743
1761213300000|2025-10-23 09:55:00|1968|1967.5|1966.5|1966|1968|1967.5|1965.5|1965|2325
1761213600000|2025-10-23 10:00:00|1965.5|1965.5|1966|1965.5|1966|1965.5|1964|1963|767
1761213900000|2025-10-23 10:05:00|1965.5|1964.5|1966|1965.5|1966.5|1966|1965.5|1964.5|646
1761214200000|2025-10-23 10:10:00|1965.5|1965|1966.5|1966|1966.5|1966|1965.5|1964.5|301
1761214500000|2025-10-23 10:15:00|1967|1966.5|1968|1967.5|1968|1967.5|1966.5|1966|1005
1761214800000|2025-10-23 10:20:00|1967.5|1967|1968|1967|1968|1967.5|1967.5|1966.5|1482
1761215100000|2025-10-23 10:25:00|1967.5|1966.5|1967.5|1967|1968|1967|1967|1966.5|514
1761215400000|2025-10-23 10:30:00|1967|1966.5|1967.5|1967|1967.5|1967|1966.5|1966|604
1761215700000|2025-10-23 10:35:00|1968|1967.5|1970|1969|1970|1969.5|1968|1967.5|660
1761216000000|2025-10-23 10:40:00|1970.5|1969.5|1971.5|1971|1971.5|1971|1970.5|1969.5|1071
1761216300000|2025-10-23 10:45:00|1972.5|1970.5|1972.5|1972|1973|1972.5|1972.5|1970.5|567
1761216600000|2025-10-23 10:50:00||1971.5||1972||1972||1971.5|6
1761216900000|2025-10-23 10:55:00|1973|1972.5|1973|1972.5|1975|1974|1973|1972.5|1965
1761217200000|2025-10-23 11:00:00|1972.5|1972|1972|1971.5|1973|1972.5|1972|1971.5|1060
1761217500000|2025-10-23 11:05:00|1971.5|1970.5|1971.5|1971|1972|1971.5|1971.5|1970.5|1329
1761217800000|2025-10-23 11:10:00|1972|1970.5|1972.5|1971.5|1972.5|1972|1972|1970.5|1179
1761218100000|2025-10-23 11:15:00|1972|1972|1975|1974.5|1976|1975|1972|1971.5|622
1761218400000|2025-10-23 11:20:00|1974.5|1974|1973|1972.5|1975|1974.5|1972.5|1972|2170
1761218700000|2025-10-23 11:25:00|1972.5|1972|1971.5|1971|1973|1972.5|1971.5|1970.5|519
1761219000000|2025-10-23 11:30:00|1971|1970.5|1969|1968.5|1971|1971|1969|1968|1293
1761219300000|2025-10-23 11:35:00|1968.5|1968|1968.5|1968|1969.5|1969|1967.5|1967|1367
1761219600000|2025-10-23 11:40:00|1968|1967.5|1966.5|1966|1968|1967.5|1966.5|1966|516
1761219900000|2025-10-23 11:45:00|1966|1965.5|1965.5|1965|1966.5|1966|1965.5|1965|1079
1761220200000|2025-10-23 11:50:00|1965|1964.5|1967|1966|1967|1966|1965|1964|1232
1761220500000|2025-10-23 11:55:00|1966.5|1966.5|1966.5|1966|1967|1966.5|1966.5|1966|491
1761220800000|2025-10-23 12:00:00|1967|1966.5|1968|1967|1968|1967|1966.5|1966|358
1761221100000|2025-10-23 12:05:00|1966.5|1966|1966.5|1966|1967|1966.5|1966|1965.5|773
1761221400000|2025-10-23 12:10:00|1966|1965.5|1965|1964|1966|1965.5|1965|1964|585
1761221700000|2025-10-23 12:15:00|1964.5|1963.5|1966.5|1966|1966.5|1966|1964.5|1963.5|1579
1761222000000|2025-10-23 12:20:00|1967|1966.5|1966|1965.5|1967|1966.5|1966|1965.5|1224
1761222300000|2025-10-23 12:25:00|1965.5|1965|1966|1965|1966|1965.5|1965.5|1965|1361
1761222600000|2025-10-23 12:30:00|1965.5|1964.5|1966|1965.5|1966|1965.5|1964.5|1964|750
1761222900000|2025-10-23 12:35:00|1965.5|1965|1970.5|1970|1970.5|1970|1965.5|1965|1957
1761223200000|2025-10-23 12:40:00|1971|1970.5|1970|1969.5|1971|1970.5|1970|1969.5|1737
1761223500000|2025-10-23 12:45:00|1970.5|1970|1970|1969.5|1970.5|1970|1969.5|1969|2777
1761223800000|2025-10-23 12:50:00|1970.5|1970|1972|1971|1972.5|1971.5|1970|1969.5|985
1761224100000|2025-10-23 12:55:00|1971.5|1970.5|1971.5|1971|1971.5|1971|1971|1970|581
1761224400000|2025-10-23 13:00:00|1972|1971.5|1971|1970.5|1972|1971.5|1971|1970.5|1777
1761224700000|2025-10-23 13:05:00|1970.5|1970|1972.5|1972|1972.5|1972|1970.5|1970|1548
1761225000000|2025-10-23 13:10:00|1973|1972.5|1973|1972.5|1973.5|1973|1972.5|1972|1184
1761225300000|2025-10-23 13:15:00|1973.5|1973|1974|1973.5|1974|1973.5|1972.5|1972|1769
1761225600000|2025-10-23 13:20:00|1974.5|1974|1976.5|1976|1976.5|1976|1974|1974|1608
1761225900000|2025-10-23 13:25:00|1977|1976.5|1978.5|1978|1978.5|1978|1976.5|1976|1091
1761226200000|2025-10-23 13:30:00|1979|1978.5|1980|1979|1982|1981.5|1978.5|1977.5|6868
1761226500000|2025-10-23 13:35:00|1980.5|1979.5|1979.5|1979|1981|1980|1978|1977.5|3065
1761226800000|2025-10-23 13:40:00|1979|1978.5|1979|1978|1979.5|1979|1978.5|1978|6764
1761227100000|2025-10-23 13:45:00|1978.5|1978.5|1977.5|1977|1979|1978.5|1977.5|1977|1940
1761227400000|2025-10-23 13:50:00|1978|1977.5|1978|1977.5|1978|1977.5|1976|1975.5|3220
1761227700000|2025-10-23 13:55:00|1977.5|1977|1979.5|1979|1979.5|1979|1977.5|1977|2416
1761228000000|2025-10-23 14:00:00|1980|1978.5|1979|1978|1980.5|1979.5|1978.5|1977.5|10745
1761228300000|2025-10-23 14:05:00|1979.5|1978.5|1981.5|1981|1981.5|1981|1979.5|1978.5|1801
1761228600000|2025-10-23 14:10:00|1982.5|1980.5|1980|1979|1982.5|1982|1979.5|1979|160
1761228900000|2025-10-23 14:15:00|1979.5|1978.5|1981.5|1981|1981.5|1981|1979|1978.5|1185
1761229200000|2025-10-23 14:20:00|1982|1980.5|1982|1981|1982.5|1982|1981.5|1980.5|1324
1761229500000|2025-10-23 14:25:00|1981.5|1980.5|1980.5|1979.5|1982.5|1982|1980|1979.5|1585
1761229800000|2025-10-23 14:30:00|1981|1980.5|1982|1981|1982|1981.5|1980.5|1980|4627
1761230100000|2025-10-23 14:35:00|1981.5|1981.5|1980|1979.5|1982|1981.5|1979.5|1979|1986
1761230400000|2025-10-23 14:40:00|1980.5|1980|1980.5|1980|1981|1980.5|1979.5|1979|1864
1761230700000|2025-10-23 14:45:00|1980|1979.5|1980|1979.5|1980.5|1980|1979|1978.5|2438
1761231000000|2025-10-23 14:50:00|1979.5|1979|1979.5|1978.5|1980|1979|1979|1978.5|1425
1761231300000|2025-10-23 14:55:00|1980.5|1979|1983|1982.5|1983|1982.5|1980|1979|2358
1761231600000|2025-10-23 15:00:00|1982.5|1982|1982.5|1982|1983|1982.5|1981.5|1980.5|2898
1761231900000|2025-10-23 15:05:00|1983|1982.5|1979.5|1979|1983|1982.5|1979.5|1979|2318
1761232200000|2025-10-23 15:10:00|1980|1979.5|1979.5|1978.5|1980|1979.5|1978|1977.5|4609
1761232500000|2025-10-23 15:15:00|1979|1979|1978|1977|1979.5|1979|1977.5|1977|7566
1761232800000|2025-10-23 15:20:00|1977.5|1976.5|1977|1976|1977.5|1977|1976.5|1975.5|3653
1761233100000|2025-10-23 15:25:00|1977.5|1976.5|1977.5|1976.5|1978|1977|1977|1976.5|3398
1761289200000|2025-10-24 07:00:00|1973|1971|1976.5|1975.5|1978|1976.5|1971.5|1971|4522
1761289500000|2025-10-24 07:05:00|1978|1976.5|1975|1974|1978.5|1977|1973.5|1972.5|3063
1761289800000|2025-10-24 07:10:00|1976|1974.5|1975|1974|1976|1975|1974|1973|960
1761290100000|2025-10-24 07:15:00|1976|1975|1977.5|1976.5|1978|1977|1976|1975|7562
1761290400000|2025-10-24 07:20:00|1977|1976|1967|1966|1977|1976|1965|1964.5|6221
1761290700000|2025-10-24 07:25:00|1968|1967|1968|1967|1968|1967|1965.5|1964.5|1857
1761291000000|2025-10-24 07:30:00|1969|1968|1967.5|1966.5|1969|1968|1965|1964.5|2434
1761291300000|2025-10-24 07:35:00|1967|1966|1964|1963|1967|1966.5|1962.5|1961.5|3011
1761291600000|2025-10-24 07:40:00|1963.5|1963.5|1963.5|1963|1965|1964.5|1963|1962.5|3298
1761291900000|2025-10-24 07:45:00|1963|1962.5|1962|1961.5|1964|1963|1962|1961.5|962
1761292200000|2025-10-24 07:50:00|1962.5|1962|1957.5|1957|1962.5|1962|1957.5|1957|3019
1761292500000|2025-10-24 07:55:00|1957|1956.5|1960|1959.5|1960.5|1960|1957|1956.5|4263
1761292800000|2025-10-24 08:00:00|1960.5|1959|1955|1954.5|1960.5|1960|1955|1954.5|4210
1761293100000|2025-10-24 08:05:00|1954.5|1954|1956|1955|1956|1955.5|1953.5|1953|1666
1761293400000|2025-10-24 08:10:00|1955.5|1954.5|1953|1952.5|1956|1955|1953|1952.5|3951
1761293700000|2025-10-24 08:15:00|1953.5|1952|1953.5|1952.5|1953.5|1953|1952.5|1951.5|1377
1761294000000|2025-10-24 08:20:00|1954|1953|1954.5|1954|1955|1954.5|1952.5|1952|2111
1761294300000|2025-10-24 08:25:00|1955.5|1955|1955|1954|1956.5|1956|1954|1953.5|2080
1761294600000|2025-10-24 08:30:00|1955.5|1954.5|1956.5|1956|1959.5|1959|1955.5|1954.5|3747
1761294900000|2025-10-24 08:35:00|1957|1956.5|1957|1956|1958.5|1957.5|1956.5|1955.5|1408
1761295200000|2025-10-24 08:40:00|1956.5|1955.5|1955|1954.5|1957.5|1956.5|1955|1954.5|975
1761295500000|2025-10-24 08:45:00|1954.5|1954|1956.5|1955.5|1956.5|1955.5|1954.5|1954|661
1761295800000|2025-10-24 08:50:00|1956|1955|1953.5|1953|1956|1955|1953.5|1953|48
1761296100000|2025-10-24 08:55:00|1953|1952|1955.5|1955|1955.5|1955|1953|1952|1712
1761296400000|2025-10-24 09:00:00|1956|1954.5|1951.5|1951|1956|1954.5|1951.5|1951|4423
1761296700000|2025-10-24 09:05:00|1952|1951.5|1950.5|1949.5|1952|1951.5|1948|1947.5|1966
1761297000000|2025-10-24 09:10:00|1951|1950|1953.5|1953|1954|1953|1951|1950|1574
1761297300000|2025-10-24 09:15:00|1954|1952.5|1954|1953.5|1954.5|1954|1952|1951.5|1535
1761297600000|2025-10-24 09:20:00|1954.5|1954|1953.5|1953|1955|1954.5|1953|1952|2030
1761297900000|2025-10-24 09:25:00|1953|1952.5|1953.5|1953|1954|1953.5|1952.5|1952|1001
1761298200000|2025-10-24 09:30:00|1953|1952.5|1953.5|1952.5|1954|1953|1953|1952.5|571
1761298500000|2025-10-24 09:35:00|1954.5|1953|1956|1955.5|1956.5|1956|1954|1953|643
1761298800000|2025-10-24 09:40:00|1956.5|1956|1956.5|1956|1957|1956.5|1955.5|1955|1977
1761299100000|2025-10-24 09:45:00|1956|1955.5|1956.5|1955.5|1957.5|1957|1956|1955.5|704
1761299400000|2025-10-24 09:50:00|1957|1956.5|1959|1958|1959|1958|1956.5|1956|1115
1761299700000|2025-10-24 09:55:00|1958.5|1958.5|1961.5|1960.5|1961.5|1961|1958.5|1958.5|1392
1761300000000|2025-10-24 10:00:00|1961|1961|1960|1959.5|1961.5|1961|1960|1959.5|1457
1761300300000|2025-10-24 10:05:00|1959.5|1958.5|1959|1958.5|1960|1959.5|1959|1958.5|850
1761300600000|2025-10-24 10:10:00|1958.5|1958|1960.5|1959.5|1960.5|1959.5|1958|1957.5|2494
1761300900000|2025-10-24 10:15:00|1960|1959|1959.5|1959|1960|1959.5|1959.5|1959|355
1761301200000|2025-10-24 10:20:00|1959|1958.5|1959|1958.5|1959|1958.5|1958|1957.5|2213
1761301500000|2025-10-24 10:25:00|1959.5|1959|1959|1958.5|1959.5|1959|1958.5|1957.5|1052
1761301800000|2025-10-24 10:30:00|1959.5|1959|1958.5|1958|1960.5|1960|1958.5|1958|1195
1761302100000|2025-10-24 10:35:00|1958|1957.5|1956.5|1956|1958.5|1957.5|1956.5|1956|708
1761302400000|2025-10-24 10:40:00|1956|1955.5|1958|1957.5|1958|1957.5|1956|1955.5|1690
1761302700000|2025-10-24 10:45:00|1958.5|1958|1959.5|1959|1959.5|1959|1958.5|1958|56
1761303000000|2025-10-24 10:50:00|1959|1958.5|1961|1960.5|1961.5|1960.5|1959|1958.5|910
1761303300000|2025-10-24 10:55:00|1961.5|1961|1961.5|1960.5|1961.5|1961|1960|1959.5|827
1761303600000|2025-10-24 11:00:00|1962|1961|1959.5|1958.5|1962|1961|1959|1958.5|1850
1761303900000|2025-10-24 11:05:00|1959|1959|1959.5|1959|1960|1959.5|1959|1958.5|158
1761304200000|2025-10-24 11:10:00|1959|1958.5|1958|1957|1959|1958.5|1957|1956.5|2007
1761304500000|2025-10-24 11:15:00|1957.5|1957.5|1958|1957.5|1958.5|1958|1957.5|1957|421
1761304800000|2025-10-24 11:20:00|1958.5|1958|1959|1958|1959|1958.5|1958|1957|499
1761305100000|2025-10-24 11:25:00|1958|1957.5|1958|1957|1958.5|1958|1957.5|1957|742
1761305400000|2025-10-24 11:30:00|1958.5|1957.5|1958|1957.5|1958.5|1958|1957.5|1957|1123
1761305700000|2025-10-24 11:35:00|1957|1956|1956|1955|1957|1956|1955|1954.5|1322
1761306000000|2025-10-24 11:40:00|1957|1955.5|1958|1957.5|1958.5|1958|1956.5|1955|1378
1761306300000|2025-10-24 11:45:00|1958.5|1957|1958|1957.5|1958.5|1958|1958|1957|826
1761306600000|2025-10-24 11:50:00|1958.5|1957|1956|1955.5|1958.5|1957|1955.5|1955|2738
1761306900000|2025-10-24 11:55:00|1956.5|1956|1956.5|1955.5|1957|1956.5|1956.5|1955.5|303
1761307200000|2025-10-24 12:00:00|1957|1956|1959|1958|1959|1958.5|1957|1956|644
1761307500000|2025-10-24 12:05:00|1958.5|1958.5|1960|1959.5|1960.5|1959.5|1958.5|1958.5|1017
1761307800000|2025-10-24 12:10:00|1960.5|1960|1960|1959.5|1960.5|1960|1960|1959.5|395
1761308100000|2025-10-24 12:15:00|1959.5|1959|1959.5|1958.5|1959.5|1959|1958.5|1958|369
1761308400000|2025-10-24 12:20:00|1959|1958|1960|1959.5|1960|1959.5|1958|1957.5|1958
1761308700000|2025-10-24 12:25:00|1959.5|1959|1956.5|1955.5|1959.5|1959|1955|1954.5|1915
1761309000000|2025-10-24 12:30:00|1958|1957|1954.5|1954|1958.5|1957.5|1954.5|1954|3830
1761309300000|2025-10-24 12:35:00|1955|1954.5|1955|1954|1956|1955.5|1954.5|1954|2427
1761309600000|2025-10-24 12:40:00|1954.5|1954.5|1953|1952.5|1955|1954.5|1953|1952.5|2174
1761309900000|2025-10-24 12:45:00|1953.5|1953|1953|1952.5|1954.5|1954|1952.5|1952|1487
1761310200000|2025-10-24 12:50:00|1953.5|1953|1951.5|1951|1953.5|1953|1950.5|1950|3433
1761310500000|2025-10-24 12:55:00|1952|1951.5|1950.5|1950|1952.5|1952|1950.5|1950|1620
1761310800000|2025-10-24 13:00:00|1951|1950.5|1950|1949.5|1951.5|1951|1950|1949.5|1273
1761311100000|2025-10-24 13:05:00|1949.5|1949|1951|1950.5|1952.5|1952|1949.5|1949|1857
1761311400000|2025-10-24 13:10:00|1950.5|1950|1951.5|1951|1951.5|1951|1950.5|1950|612
1761311700000|2025-10-24 13:15:00|1951|1950.5|1950.5|1950|1952.5|1952|1950|1949.5|2537
1761312000000|2025-10-24 13:20:00|1950|1949.5|1951.5|1951|1952.5|1951.5|1950|1949.5|1188
1761312300000|2025-10-24 13:25:00|1952|1951.5|1952.5|1952|1952.5|1952|1951.5|1951|561
1761312600000|2025-10-24 13:30:00|1953|1952.5|1953|1952.5|1955.5|1955|1952.5|1952|4552
1761312900000|2025-10-24 13:35:00|1953.5|1954.5|1956|1955.5|1956.5|1956|1953|1954.5|3622
1761313200000|2025-10-24 13:40:00|1956.5|1956|1958.5|1958|1959.5|1958.5|1956.5|1956|515
1761313500000|2025-10-24 13:45:00|1958|1957.5|1956.5|1956|1958|1957.5|1956|1955.5|5102
1761313800000|2025-10-24 13:50:00|1956|1955.5|1959|1958.5|1960|1959.5|1956|1955.5|6997
1761314100000|2025-10-24 13:55:00|1958.5|1958|1962.5|1961.5|1962.5|1961.5|1958.5|1958|4221
1761314400000|2025-10-24 14:00:00|1962|1962|1961|1960.5|1962.5|1962|1960.5|1960|2405
1761314700000|2025-10-24 14:05:00|1961.5|1961|1966|1965.5|1966.5|1966|1961.5|1961|4834
1761315000000|2025-10-24 14:10:00|1965.5|1965|1965.5|1965|1965.5|1965|1964.5|1964|3392
1761315300000|2025-10-24 14:15:00|1965|1964.5|1965|1964.5|1966|1965.5|1965|1964.5|5376
1761315600000|2025-10-24 14:20:00|1965.5|1965|1963.5|1963|1965.5|1965|1963.5|1963|3769
1761315900000|2025-10-24 14:25:00|1964|1963.5|1968.5|1968|1968.5|1968|1964|1963.5|2723
1761316200000|2025-10-24 14:30:00|1969.5|1967.5|1971.5|1971|1971.5|1971|1969.5|1967.5|4550
1761316500000|2025-10-24 14:35:00|1971|1970.5|1970|1969.5|1971|1970.5|1970|1969.5|3618
1761316800000|2025-10-24 14:40:00|1969.5|1969|1967.5|1967|1970|1969.5|1967.5|1967|2314
1761317100000|2025-10-24 14:45:00|1969|1968.5|1967.5|1967|1969.5|1969|1967.5|1967|5782
1761317400000|2025-10-24 14:50:00|1968|1967.5|1967.5|1966.5|1968.5|1968|1967.5|1966.5|6454
1761317700000|2025-10-24 14:55:00|1967|1967|1968.5|1968|1968.5|1968|1967|1967|1304
1761318000000|2025-10-24 15:00:00|1968|1967.5|1969|1968|1969.5|1969|1967.5|1967|1054
1761318300000|2025-10-24 15:05:00|1968.5|1968.5|1970|1969.5|1970|1969.5|1968.5|1967.5|3794
1761318600000|2025-10-24 15:10:00|1970|1969|1971|1970|1971|1970|1969.5|1968.5|6459
1761318900000|2025-10-24 15:15:00|1971.5|1970.5|1971.5|1970|1971.5|1970.5|1969.5|1968.5|5529
1761319200000|2025-10-24 15:20:00|1971|1970.5|1970.5|1969.5|1971.5|1970.5|1970|1969|1975
1761319500000|2025-10-24 15:25:00|1970|1969|1969.5|1968.5|1970|1969|1969.5|1968.5|7039
1761552000000|2025-10-27 08:00:00|1965|1961.5|1955|1954|1965|1962|1954.5|1953.5|2765
1761552300000|2025-10-27 08:05:00|1954|1953|1953|1952|1956|1955|1952.5|1952|6216
1761552600000|2025-10-27 08:10:00|1952.5|1951|1953|1952.5|1953|1952.5|1949.5|1948.5|4596
1761552900000|2025-10-27 08:15:00|1953.5|1953|1951.5|1951|1953.5|1953|1950|1949.5|858
1761553200000|2025-10-27 08:20:00|1952|1951.5|1948|1947|1952|1951.5|1946|1945.5|2804
1761553500000|2025-10-27 08:25:00|1947.5|1947.5|1950.5|1949.5|1950.5|1950|1947|1946|1148
1761553800000|2025-10-27 08:30:00|1949.5|1949|1952.5|1952|1954|1953.5|1949.5|1949|1388
1761554100000|2025-10-27 08:35:00|1953.5|1952.5|1956|1955|1956|1955|1952.5|1951.5|3081
1761554400000|2025-10-27 08:40:00|1955.5|1955.5|1955|1954|1956|1955.5|1954|1953.5|427
1761554700000|2025-10-27 08:45:00|1955.5|1954.5|1957.5|1957|1958.5|1957.5|1955|1954|3448
1761555000000|2025-10-27 08:50:00|1958|1957.5|1957.5|1957|1958|1957.5|1956.5|1956|3137
1761555300000|2025-10-27 08:55:00|1958|1957.5|1956|1955|1958|1957.5|1956|1955|1884
1761555600000|2025-10-27 09:00:00|1956.5|1955.5|1955|1954.5|1957|1956.5|1955|1954.5|3760
1761555900000|2025-10-27 09:05:00|1955.5|1954|1954.5|1954|1956|1955.5|1953.5|1953|2072
1761556200000|2025-10-27 09:10:00|1954|1953.5|1953.5|1953|1954|1953.5|1952.5|1952|857
1761556500000|2025-10-27 09:15:00|1954|1952.5|1953.5|1953|1954|1953|1951.5|1951|1546
1761556800000|2025-10-27 09:20:00|1954|1953.5|1955.5|1955|1957.5|1956.5|1954|1953.5|3308
1761557100000|2025-10-27 09:25:00|1956|1955.5|1954.5|1953.5|1956.5|1956|1954.5|1953.5|1502
1761557400000|2025-10-27 09:30:00|1954|1953|1951|1950|1954|1953|1950.5|1950|2736
1761557700000|2025-10-27 09:35:00|1950.5|1950.5|1950|1949|1951|1950.5|1950|1949|611
1761558000000|2025-10-27 09:40:00|1949.5|1949.5|1949.5|1948.5|1950|1949.5|1948.5|1948|1289
1761558300000|2025-10-27 09:45:00|1949|1949|1949.5|1948.5|1949.5|1949|1948.5|1948|145
1761558600000|2025-10-27 09:50:00|1948.5|1949|1949|1948|1949|1949|1948|1947|1219
1761558900000|2025-10-27 09:55:00|1948.5|1948.5|1951.5|1951|1951.5|1951|1948.5|1948.5|1531
1761559200000|2025-10-27 10:00:00|1951|1950.5|1950.5|1950|1951|1951|1950|1949.5|1625
1761559500000|2025-10-27 10:05:00|1951|1950.5|1951|1950.5|1951.5|1951|1951|1950|768
1761559800000|2025-10-27 10:10:00|1950.5|1950|1950|1949.5|1950.5|1950|1950|1949.5|837
1761560100000|2025-10-27 10:15:00|1950.5|1950|1949|1948.5|1951|1950.5|1949|1948.5|1981
1761560400000|2025-10-27 10:20:00|1948.5|1948|1950|1949.5|1950.5|1950|1948|1947|1002
1761560700000|2025-10-27 10:25:00|1949.5|1949|1950.5|1950|1950.5|1950|1949.5|1949|1315
1761561000000|2025-10-27 10:30:00|1951.5|1949.5|1952|1951.5|1953|1952.5|1951.5|1949.5|3151
1761561300000|2025-10-27 10:35:00|1953.5|1952.5|1951.5|1951|1953.5|1952.5|1951.5|1950.5|1160
1761561600000|2025-10-27 10:40:00|1951|1950.5|1952|1951.5|1953|1952.5|1951|1950.5|1731
1761561900000|2025-10-27 10:45:00|1952.5|1952|1955.5|1955|1957|1956|1952.5|1952|3524
1761562200000|2025-10-27 10:50:00|1956|1955.5|1959|1958.5|1959|1958.5|1956|1955.5|1147
1761562500000|2025-10-27 10:55:00|1958.5|1958|1957|1956.5|1960|1959|1957|1956|2641
1761562800000|2025-10-27 11:00:00|1957.5|1956|1958|1957.5|1958|1957.5|1956.5|1956|2660
1761563100000|2025-10-27 11:05:00|1957.5|1957|1956.5|1956|1957.5|1957.5|1956.5|1956|1680
1761563400000|2025-10-27 11:10:00|1957|1956.5|1954.5|1953.5|1957|1956.5|1954.5|1953.5|1338
1761563700000|2025-10-27 11:15:00|1955|1954|1955.5|1954.5|1955.5|1955|1954.5|1953.5|1870
1761564000000|2025-10-27 11:20:00|1955|1955|1955.5|1955|1955.5|1955|1954.5|1954|632
1761564300000|2025-10-27 11:25:00|1955|1954.5|1955|1954.5|1955.5|1955|1954.5|1954|1243
1761564600000|2025-10-27 11:30:00|1954.5|1954|1957|1956.5|1957.5|1956.5|1954.5|1954|821
1761564900000|2025-10-27 11:35:00|1956.5|1956|1956|1955.5|1957|1956.5|1956|1955.5|789
1761565200000|2025-10-27 11:40:00|1956.5|1956|1954.5|1954|1957|1956.5|1954.5|1954|1568
1761565500000|2025-10-27 11:45:00|1954|1953.5|1953.5|1953|1954|1953.5|1953.5|1953|581
1761565800000|2025-10-27 11:50:00|1954|1952.5|1953|1952.5|1954|1953|1952.5|1952|3114
1761566100000|2025-10-27 11:55:00|1952.5|1952|1952.5|1951.5|1952.5|1952|1952.5|1951.5|219
1761566400000|2025-10-27 12:00:00|1952|1952|1954.5|1953.5|1954.5|1954|1952|1952|1291
1761566700000|2025-10-27 12:05:00|1955.5|1954|1965.5|1965|1970|1969.5|1955|1954|20213
1761567000000|2025-10-27 12:10:00|1964.5|1963.5|1968|1967|1968|1967.5|1963|1962.5|6199
1761567300000|2025-10-27 12:15:00|1967|1966|1968|1967.5|1972.5|1971.5|1967|1966|3930
1761567600000|2025-10-27 12:20:00|1966.5|1966|1970.5|1969.5|1970.5|1970|1966.5|1965.5|5038
1761567900000|2025-10-27 12:25:00|1969.5|1970|1967.5|1966.5|1969.5|1970|1967|1966|658
1761568200000|2025-10-27 12:30:00|1967|1967.5|1966.5|1966|1970|1969|1966.5|1965.5|2798
1761568500000|2025-10-27 12:35:00|1966|1965.5|1966|1965.5|1967|1966.5|1965|1964.5|1637
1761568800000|2025-10-27 12:40:00|1966.5|1966|1967|1966.5|1967.5|1967|1966.5|1966|916
1761569100000|2025-10-27 12:45:00|1968|1967.5|1964.5|1964|1968.5|1967.5|1964.5|1964|1847
1761569400000|2025-10-27 12:50:00|1965|1964.5|1964.5|1963.5|1966.5|1966|1964.5|1963.5|1267
1761569700000|2025-10-27 12:55:00|1964|1964|1966|1965.5|1966.5|1966|1964|1964|1612
1761570000000|2025-10-27 13:00:00|1965.5|1965|1968|1967.5|1968|1967.5|1965.5|1965|2334
1761570300000|2025-10-27 13:05:00|1969|1968|1967|1966.5|1969|1968|1967|1966.5|1474
1761570600000|2025-10-27 13:10:00|1967.5|1967|1967|1966|1969|1968.5|1967|1966|1236
1761570900000|2025-10-27 13:15:00|1967.5|1966.5|1970|1969.5|1970.5|1970|1967|1966|1183
1761571200000|2025-10-27 13:20:00|1969.5|1969|1968.5|1967.5|1970|1969.5|1968|1967.5|1140
1761571500000|2025-10-27 13:25:00|1968|1968|1970|1969.5|1970|1969.5|1968|1967.5|1081
1761571800000|2025-10-27 13:30:00|1969.5|1969|1970.5|1970|1971|1970.5|1967|1966.5|3363
1761572100000|2025-10-27 13:35:00|1970|1969.5|1969.5|1968.5|1971|1970.5|1968.5|1968|2351
1761572400000|2025-10-27 13:40:00|1969|1969|1969|1968.5|1970|1969.5|1968.5|1968|2436
1761572700000|2025-10-27 13:45:00|1969.5|1969|1970.5|1970|1970.5|1970|1967.5|1966.5|2908
1761573000000|2025-10-27 13:50:00|1971|1970.5|1971|1970.5|1971|1970.5|1969.5|1969|1518
1761573300000|2025-10-27 13:55:00|1972|1970|1970.5|1970|1972|1971.5|1970.5|1970|2716
1761573600000|2025-10-27 14:00:00|1971|1970.5|1970.5|1969.5|1972|1971.5|1970|1969|5021
1761573900000|2025-10-27 14:05:00|1970|1970|1972.5|1972|1972.5|1972|1970|1969.5|3251
1761574200000|2025-10-27 14:10:00|1973|1972.5|1972|1971.5|1973|1972.5|1971.5|1970.5|845
1761574500000|2025-10-27 14:15:00|1972.5|1972|1972.5|1972|1973.5|1973|1972|1971.5|1172
1761574800000|2025-10-27 14:20:00|1973|1972.5|1974.5|1974|1974.5|1974|1973|1972.5|661
1761575100000|2025-10-27 14:25:00|1975|1974.5|1974|1973.5|1975.5|1975|1973.5|1973|2406
1761575400000|2025-10-27 14:30:00|1973.5|1973|1970.5|1970|1973.5|1973|1970|1969.5|2154
1761575700000|2025-10-27 14:35:00|1971|1970.5|1970|1969.5|1971|1970.5|1970|1969.5|789
1761576000000|2025-10-27 14:40:00|1970.5|1970|1971.5|1971|1971.5|1971|1970|1969.5|3460
1761576300000|2025-10-27 14:45:00|1971|1970.5|1971.5|1971|1972|1971.5|1970|1969.5|4901
1761576600000|2025-10-27 14:50:00|1972|1971.5|1971.5|1971|1972|1971.5|1969.5|1969|904
1761576900000|2025-10-27 14:55:00|1971|1970.5|1970.5|1970|1971|1970.5|1970|1969.5|1796
1761577200000|2025-10-27 15:00:00|1970|1969.5|1968.5|1968|1970|1969.5|1966.5|1966|7260
1761577500000|2025-10-27 15:05:00|1969|1968.5|1966.5|1965.5|1969|1968.5|1966|1965.5|3232
1761577800000|2025-10-27 15:10:00|1967|1966|1963.5|1963|1967.5|1967|1963|1962|2470
1761578100000|2025-10-27 15:15:00|1963|1962.5|1966|1965.5|1966.5|1966|1962|1961.5|2238
1761578400000|2025-10-27 15:20:00|1966.5|1965|1965|1964.5|1966.5|1965.5|1964.5|1964|2603
1761578700000|2025-10-27 15:25:00|1965.5|1965|1964.5|1964|1965.5|1965|1964.5|1964|3459
1761579000000|2025-10-27 15:30:00|1965|1964.5|1965|1964|1966|1965|1963.5|1963|5419
1761579300000|2025-10-27 15:35:00|1964.5|1964.5|1965|1964.5|1965|1964.5|1964|1963.5|2692
1761579600000|2025-10-27 15:40:00|1964.5|1964|1965|1964.5|1965|1964.5|1964|1963.5|2257
1761579900000|2025-10-27 15:45:00|1965.5|1965|1965.5|1964.5|1966|1965.5|1965|1964|2924
1761580200000|2025-10-27 15:50:00|1965|1965|1965.5|1965|1966|1965.5|1964|1963|2406
1761580500000|2025-10-27 15:55:00|1966|1965.5|1965|1964.5|1966.5|1965.5|1965|1964.5|464
1761580800000|2025-10-27 16:00:00|1964.5|1964|1968|1967.5|1968|1967.5|1964|1963.5|2924
1761581100000|2025-10-27 16:05:00|1968.5|1968|1969.5|1969|1970|1969.5|1968.5|1968|970
1761581400000|2025-10-27 16:10:00|1969|1968.5|1969|1968|1969|1969|1968.5|1968|1081
1761581700000|2025-10-27 16:15:00|1968.5|1968.5|1970|1969.5|1970|1969.5|1968.5|1967.5|1688
1761582000000|2025-10-27 16:20:00|1970.5|1970|1971|1970.5|1971|1970.5|1970|1969.5|2115
1761582300000|2025-10-27 16:25:00|1971.5|1971|1970|1969.5|1971.5|1971|1970|1969.5|2616
1761638400000|2025-10-28 08:00:00|1973|1970|1970.5|1968.5|1974|1972|1969|1967.5|19191
1761638700000|2025-10-28 08:05:00|1970|1968|1974|1972.5|1974|1972.5|1969.5|1967.5|3074
1761639000000|2025-10-28 08:10:00|1973.5|1972|1975|1973.5|1976|1975|1972.5|1971.5|4066
1761639300000|2025-10-28 08:15:00|1974.5|1974.5|1974|1973|1975.5|1974.5|1971.5|1970.5|5083
1761639600000|2025-10-28 08:20:00|1974.5|1973.5|1973.5|1973|1975|1974|1971|1970|2739
1761639900000|2025-10-28 08:25:00|1973|1972.5|1974.5|1974|1974.5|1974|1972.5|1972|942
1761640200000|2025-10-28 08:30:00|1975|1974.5|1975|1974.5|1975.5|1974.5|1973|1972|2436
1761640500000|2025-10-28 08:35:00|1974.5|1974|1973|1972|1976|1975|1971.5|1971|2913
1761640800000|2025-10-28 08:40:00|1972.5|1972.5|1970.5|1969.5|1973|1972.5|1970|1969|3461
1761641100000|2025-10-28 08:45:00|1970|1970|1972|1971|1972.5|1972|1970|1970|2605
1761641400000|2025-10-28 08:50:00|1972.5|1971.5|1974|1973.5|1974|1973.5|1972.5|1971.5|2666
1761641700000|2025-10-28 08:55:00|1974.5|1974|1972.5|1971.5|1974.5|1974|1970.5|1969.5|1398
1761642000000|2025-10-28 09:00:00|1971.5|1970.5|1970.5|1969.5|1972|1971.5|1970.5|1969.5|1622
1761642300000|2025-10-28 09:05:00|1970|1970|1966|1965|1970|1970|1965|1964|3026
1761642600000|2025-10-28 09:10:00|1965.5|1964.5|1964|1963.5|1965.5|1965|1962.5|1962|2891
1761642900000|2025-10-28 09:15:00|1963.5|1962.5|1966.5|1966|1967|1966|1963.5|1962.5|2641
1761643200000|2025-10-28 09:20:00|1967|1966.5|1964.5|1964|1967|1966.5|1963.5|1963|1253
1761643500000|2025-10-28 09:25:00|1963|1962.5|1959.5|1959|1963.5|1963|1959.5|1959|5007
1761643800000|2025-10-28 09:30:00|1960.5|1960|1960.5|1959.5|1961|1960.5|1958.5|1958|2144
1761644100000|2025-10-28 09:35:00|1960|1959|1961|1960.5|1962|1961.5|1959.5|1959|466
1761644400000|2025-10-28 09:40:00|1961.5|1961|1963|1962.5|1963|1962.5|1961|1960.5|982
1761644700000|2025-10-28 09:45:00|1962.5|1962|1962|1961.5|1962.5|1962|1961.5|1960.5|2034
1761645000000|2025-10-28 09:50:00|1962.5|1961|1961|1960.5|1962.5|1961.5|1961|1960.5|2145
1761645300000|2025-10-28 09:55:00|1961.5|1961|1962|1961|1962|1961.5|1960.5|1960|1793
1761645600000|2025-10-28 10:00:00|1961|1960|1962|1961|1962.5|1962|1960.5|1960|1418
1761645900000|2025-10-28 10:05:00|1961.5|1961.5|1961|1960|1962.5|1961.5|1960.5|1960|1463
1761646200000|2025-10-28 10:10:00|1960.5|1960.5|1961|1960.5|1961.5|1961|1960|1959.5|1628
1761646500000|2025-10-28 10:15:00|1960.5|1960|1961|1960.5|1961.5|1960.5|1960.5|1960|1462
1761646800000|2025-10-28 10:20:00|1961.5|1961|1961.5|1960.5|1961.5|1961|1961|1960.5|1127
1761647100000|2025-10-28 10:25:00|1961|1960|1961.5|1960.5|1961.5|1961|1960.5|1960|0
1761647400000|2025-10-28 10:30:00|1962.5|1961|1963.5|1962.5|1963.5|1963|1962|1961|756
1761647700000|2025-10-28 10:35:00|1963|1963|1963|1962.5|1963.5|1963|1963|1962.5|52
1761648000000|2025-10-28 10:40:00|1962.5|1962|1964.5|1963.5|1965|1964.5|1962.5|1962|2511
1761648300000|2025-10-28 10:45:00|1964|1964|1967|1966.5|1967|1966.5|1964|1963.5|2576
1761648600000|2025-10-28 10:50:00|1966.5|1966|1966|1965.5|1967|1966|1965.5|1965|3267
1761648900000|2025-10-28 10:55:00|1966.5|1966|1966|1965.5|1966.5|1966|1965.5|1965|2931
1761649200000|2025-10-28 11:00:00|1966.5|1966|1966|1965.5|1966.5|1966|1965.5|1965|1044
1761649500000|2025-10-28 11:05:00|1967|1966.5|1966|1965.5|1968|1967.5|1966|1965.5|3503
1761649800000|2025-10-28 11:10:00|1966.5|1966|1968.5|1968|1968.5|1968|1966.5|1966|1987
1761650100000|2025-10-28 11:15:00|1968|1967.5|1969|1968.5|1969.5|1969|1968|1967.5|1494
1761650400000|2025-10-28 11:20:00|1968|1967.5|1968.5|1968|1969|1968.5|1968|1967|1528
1761650700000|2025-10-28 11:25:00|1969|1968.5|1969|1968|1969|1968.5|1968.5|1968|79
1761651000000|2025-10-28 11:30:00|1968.5|1968.5|1968|1967.5|1969|1968.5|1968|1967.5|1315
1761651300000|2025-10-28 11:35:00|1968.5|1968|1968.5|1968|1968.5|1968|1968|1967.5|510
1761651600000|2025-10-28 11:40:00|1968|1967.5|1970.5|1970|1970.5|1970|1968|1967.5|1282
1761651900000|2025-10-28 11:45:00|1971|1970.5|1973.5|1973|1973.5|1973|1971|1970.5|1436
1761652200000|2025-10-28 11:50:00|1973|1972.5|1975|1974.5|1975|1974.5|1973|1972.5|739
1761652500000|2025-10-28 11:55:00|1974.5|1974|1974|1973|1974.5|1974.5|1973|1972.5|1183
1761652800000|2025-10-28 12:00:00|1973.5|1972.5|1974|1973.5|1974.5|1973.5|1973|1972.5|2024
1761653100000|2025-10-28 12:05:00|1974.5|1974|1975|1974.5|1975|1974.5|1974|1973.5|458
1761653400000|2025-10-28 12:10:00|1975.5|1975|1975|1974.5|1976|1975.5|1975|1974.5|1464
1761653700000|2025-10-28 12:15:00|1974.5|1974|1974.5|1974|1974.5|1974|1974.5|1973.5|793
1761654000000|2025-10-28 12:20:00|1975|1974.5|1976|1975.5|1976|1975.5|1975|1974.5|482
1761654300000|2025-10-28 12:25:00|1975|1974.5|1975|1974.5|1975|1974.5|1974.5|1974|2438
1761654600000|2025-10-28 12:30:00|1974.5|1974|1975.5|1975|1976|1975.5|1974.5|1974|333
1761654900000|2025-10-28 12:35:00|1975|1974.5|1975.5|1975|1975.5|1975|1975|1974.5|337
1761655200000|2025-10-28 12:40:00|1976|1975.5|1976|1975.5|1976|1975.5|1975.5|1975|950
1761655500000|2025-10-28 12:45:00|1975.5|1975|1975.5|1975|1976|1975.5|1974.5|1974|402
1761655800000|2025-10-28 12:50:00|1975|1974.5|1974.5|1974|1975.5|1974.5|1974.5|1974|1276
1761656100000|2025-10-28 12:55:00|1975.5|1975|1976.5|1976|1976.5|1976|1975.5|1975|2096
1761656400000|2025-10-28 13:00:00|1977|1976.5|1977|1976.5|1978|1977.5|1977|1976|1201
1761656700000|2025-10-28 13:05:00|1976.5|1976|1975|1974.5|1976.5|1976|1975|1974.5|1403
1761657000000|2025-10-28 13:10:00|1975.5|1975|1975.5|1975|1976|1975|1975|1974.5|698
1761657300000|2025-10-28 13:15:00|1976|1975.5|1976.5|1975.5|1976.5|1976|1975.5|1974.5|654
1761657600000|2025-10-28 13:20:00|1976|1975|1975.5|1975|1976|1975|1975|1974.5|655
1761657900000|2025-10-28 13:25:00|1975|1974.5|1975.5|1975|1975.5|1975|1975|1974.5|320
1761658200000|2025-10-28 13:30:00|1976|1975.5|1975.5|1974.5|1977|1976.5|1974|1973.5|1845
1761658500000|2025-10-28 13:35:00|1974.5|1975|1972.5|1972|1975|1975|1972|1971.5|1264
1761658800000|2025-10-28 13:40:00|1972|1971.5|1971|1970.5|1972.5|1971.5|1970.5|1970|3433
1761659100000|2025-10-28 13:45:00|1970.5|1970|1974|1973|1974|1973.5|1970|1969.5|2371
1761659400000|2025-10-28 13:50:00|1973.5|1973.5|1972.5|1971.5|1974|1973.5|1972|1971.5|2347
1761659700000|2025-10-28 13:55:00|1972|1972|1968.5|1968|1972|1972|1968.5|1967.5|2987
1761660000000|2025-10-28 14:00:00|1969|1968.5|1972.5|1971.5|1972.5|1972|1969|1968.5|1742
1761660300000|2025-10-28 14:05:00|1973|1972|1973.5|1973|1973.5|1973|1972.5|1971.5|1132
1761660600000|2025-10-28 14:10:00|1973|1972.5|1976|1975|1976|1975.5|1972.5|1972|2448
1761660900000|2025-10-28 14:15:00|1975.5|1975.5|1977.5|1977|1977.5|1977|1975.5|1975|405
1761661200000|2025-10-28 14:20:00|1978|1977.5|1978.5|1978|1978.5|1978|1977|1976.5|2109
1761661500000|2025-10-28 14:25:00|1978|1977.5|1977.5|1976.5|1978.5|1978|1976.5|1976|3550
1761661800000|2025-10-28 14:30:00|1977|1977|1975|1974.5|1977|1977|1974.5|1974|1688
1761662100000|2025-10-28 14:35:00|1974.5|1974|1975|1974.5|1975|1974.5|1973.5|1973|1623
1761662400000|2025-10-28 14:40:00|1975.5|1975|1976.5|1976|1977|1976.5|1975|1974.5|1076
1761662700000|2025-10-28 14:45:00|1977|1976.5|1977|1976.5|1977|1976.5|1975.5|1975|719
1761663000000|2025-10-28 14:50:00|1978|1977.5|1978.5|1978|1978.5|1978|1977.5|1977|2439
1761663300000|2025-10-28 14:55:00|1979|1978.5|1980.5|1980|1980.5|1980|1979|1978.5|1302
1761663600000|2025-10-28 15:00:00|1980|1979.5|1978.5|1977.5|1980.5|1979.5|1977|1976.5|3327
1761663900000|2025-10-28 15:05:00|1978|1978|1978|1977.5|1978.5|1978|1978|1977.5|1053
1761664200000|2025-10-28 15:10:00|1978.5|1978|1979.5|1979|1979.5|1979|1978.5|1978|3062
1761664500000|2025-10-28 15:15:00|1979|1978.5|1980|1979.5|1980|1979.5|1979|1978.5|2244
1761664800000|2025-10-28 15:20:00|1980.5|1980|1979.5|1979|1980.5|1980|1979|1978.5|1594
1761665100000|2025-10-28 15:25:00|1979|1978.5|1979.5|1979|1979.5|1979|1978.5|1978|2253
1761665400000|2025-10-28 15:30:00|1980|1979.5|1980.5|1979.5|1981.5|1981|1979.5|1978.5|3986
1761665700000|2025-10-28 15:35:00|1980|1980|1978.5|1978|1980.5|1980|1978.5|1978|289
1761666000000|2025-10-28 15:40:00|1979|1978.5|1980|1979.5|1980|1979.5|1979|1978.5|3394
1761666300000|2025-10-28 15:45:00|1979.5|1979|1978.5|1978|1980|1979.5|1978.5|1978|3268
1761666600000|2025-10-28 15:50:00|1978|1977.5|1978|1977.5|1979.5|1979|1978|1977.5|3841
1761666900000|2025-10-28 15:55:00|1978.5|1978|1979.5|1978.5|1979.5|1979|1978.5|1978|502
1761667200000|2025-10-28 16:00:00|1978.5|1978|1980|1979.5|1980|1979.5|1978.5|1977.5|1468
1761667500000|2025-10-28 16:05:00|1980.5|1980|1979|1978.5|1980.5|1980|1978.5|1978|7805
1761667800000|2025-10-28 16:10:00|1979.5|1978|1979|1978.5|1979.5|1979|1978|1977.5|8597
1761668100000|2025-10-28 16:15:00|1979.5|1979|1982|1981.5|1982|1981.5|1979|1978.5|4417
1761668400000|2025-10-28 16:20:00|1981.5|1981|1978|1977.5|1982|1981.5|1977.5|1977|2621
1761668700000|2025-10-28 16:25:00|1978.5|1978|1978.5|1977.5|1978.5|1978|1978|1977.5|2750
1761724800000|2025-10-29 08:00:00|1981.5|1981|1975|1973|1984|1983|1974|1972.5|8305
1761725100000|2025-10-29 08:05:00|1974.5|1972|1976.5|1975|1977|1975.5|1973|1972|7408
1761725400000|2025-10-29 08:10:00|1977|1975.5|1976|1975|1977|1975.5|1974.5|1974|3301
1761725700000|2025-10-29 08:15:00|1976.5|1975.5|1975|1974|1977|1976.5|1975|1974|4587
1761726000000|2025-10-29 08:20:00|1974|1973|1970.5|1970|1974.5|1974|1969.5|1968.5|2448
1761726300000|2025-10-29 08:25:00|1970|1969.5|1970.5|1969.5|1971|1970.5|1969.5|1969|3269
1761726600000|2025-10-29 08:30:00|1971|1970|1973|1972|1973|1972.5|1971|1970|1601
1761726900000|2025-10-29 08:35:00|1972.5|1971.5|1973.5|1972.5|1973.5|1972.5|1972|1971|5455
1761727200000|2025-10-29 08:40:00|1973|1972|1975|1974|1975|1974.5|1973|1972|1116
1761727500000|2025-10-29 08:45:00|1974.5|1974.5|1974|1973.5|1975|1974.5|1974|1973|497
1761727800000|2025-10-29 08:50:00|1974.5|1974|1975|1974.5|1976|1975.5|1974.5|1973.5|1739
1761728100000|2025-10-29 08:55:00|1975.5|1974|1977|1976|1977|1976|1975|1974|2640
1761728400000|2025-10-29 09:00:00|1976.5|1976.5|1976.5|1975.5|1977|1976.5|1976|1975|1119
1761728700000|2025-10-29 09:05:00|1977|1976|1980|1979|1980.5|1980|1977|1975.5|2603
1761729000000|2025-10-29 09:10:00|1979.5|1978.5|1980|1979.5|1980|1979.5|1979|1978.5|1247
1761729300000|2025-10-29 09:15:00|1979.5|1979|1981|1980|1981|1980|1979|1978.5|914
1761729600000|2025-10-29 09:20:00|1981.5|1980.5|1981.5|1980.5|1982|1981.5|1981|1980.5|80
1761729900000|2025-10-29 09:25:00|1981|1981|1981.5|1980.5|1982.5|1982|1981|1980.5|1843
1761730200000|2025-10-29 09:30:00|1981|1981|1981.5|1981|1982|1981.5|1981|1980.5|1686
1761730500000|2025-10-29 09:35:00|1981|1980.5|1983|1982.5|1983|1982.5|1981|1980.5|892
1761730800000|2025-10-29 09:40:00|1982.5|1982|1981|1980|1983|1982.5|1980|1979|1862
1761731100000|2025-10-29 09:45:00|1981.5|1981|1988|1987.5|1988.5|1988|1981.5|1981|3666
1761731400000|2025-10-29 09:50:00|1987.5|1987|1993|1992.5|1993|1992.5|1987.5|1987|4193
1761731700000|2025-10-29 09:55:00|1992.5|1992|1992.5|1991.5|1995|1994.5|1992.5|1991.5|2988
1761732000000|2025-10-29 10:00:00|1993|1992|1992|1991.5|1994|1993.5|1992|1991.5|2856
1761732300000|2025-10-29 10:05:00|1992.5|1992.5|1994|1993|1994.5|1994|1992.5|1992.5|3099
1761732600000|2025-10-29 10:10:00|1993.5|1993.5|1996.5|1996|1997.5|1997|1993.5|1992.5|4633
1761732900000|2025-10-29 10:15:00|1997|1996.5|1996|1995.5|1997.5|1997|1995|1994.5|2433
1761733200000|2025-10-29 10:20:00|1996.5|1996|1995.5|1994.5|1996.5|1996|1995.5|1994.5|1849
1761733500000|2025-10-29 10:25:00|1996|1995|1995|1994|1996|1995.5|1994.5|1994|1595
1761733800000|2025-10-29 10:30:00|1995.5|1994.5|1994|1993.5|1995.5|1995|1993.5|1993|1419
1761734100000|2025-10-29 10:35:00|1994.5|1994|1994|1993.5|1995|1994.5|1994|1993.5|2260
1761734400000|2025-10-29 10:40:00|1995|1994.5|1993.5|1993|1995.5|1994.5|1993.5|1993|719
1761734700000|2025-10-29 10:45:00||1992.5||1993||1993||1992.5|1524
1761735000000|2025-10-29 10:50:00|1994|1993.5|1994|1993.5|1995|1994.5|1994|1993.5|2368
1761735300000|2025-10-29 10:55:00|1994.5|1994|1994|1993.5|1994.5|1994|1993.5|1993|559
1761735600000|2025-10-29 11:00:00|1994.5|1994|1996|1995.5|1996.5|1996|1994.5|1994|2308
1761735900000|2025-10-29 11:05:00|1996.5|1996|1994.5|1993.5|1996.5|1996|1994.5|1993.5|712
1761736200000|2025-10-29 11:10:00|1994|1994|1993.5|1992.5|1994|1994|1993|1992|469
1761736500000|2025-10-29 11:15:00|1993|1992|1993|1992.5|1993.5|1993|1992.5|1992|1042
1761736800000|2025-10-29 11:20:00|1992.5|1992|1993|1992|1994|1993.5|1992.5|1992|1031
1761737100000|2025-10-29 11:25:00|1992.5|1991.5|1991.5|1991|1992.5|1991.5|1990.5|1990|879
1761737400000|2025-10-29 11:30:00|1992|1991.5|1993|1992.5|1993|1992.5|1992|1991|1375
1761737700000|2025-10-29 11:35:00|1992.5|1992|1994|1993.5|1994.5|1993.5|1992.5|1992|1337
1761738000000|2025-10-29 11:40:00|1994.5|1994|1998|1997|1998|1997.5|1994.5|1994|2775
1761738300000|2025-10-29 11:45:00|1997.5|1996.5|1997|1996.5|1997.5|1996.5|1997|1996.5|632
1761738600000|2025-10-29 11:50:00|1997.5|1997|1999|1998.5|1999|1998.5|1997.5|1997|1670
1761738900000|2025-10-29 11:55:00|2000|1999.5|1998|1997.5|2002|2001|1998|1997.5|4834
1761739200000|2025-10-29 12:00:00|1997.5|1997|1998|1997.5|1998|1997.5|1997|1996.5|1724
1761739500000|2025-10-29 12:05:00|1997.5|1996.5|1998|1997.5|1998.5|1998|1997|1996.5|931
1761739800000|2025-10-29 12:10:00|1997.5|1997|1997.5|1996.5|1998|1997.5|1996.5|1996|1057
1761740100000|2025-10-29 12:15:00|1997|1997|1998|1997.5|1998|1997.5|1996.5|1996|2643
1761740400000|2025-10-29 12:20:00|1997.5|1997|1998.5|1998|1998.5|1998|1997.5|1996.5|1282
1761740700000|2025-10-29 12:25:00|1998|1997.5|1998.5|1998|1999|1998.5|1998|1997|1487
1761741000000|2025-10-29 12:30:00|1998|1997.5|1998|1997|1998|1998|1996.5|1996|2376
1761741300000|2025-10-29 12:35:00|1998.5|1997.5|1997.5|1997|1999|1998.5|1997.5|1996.5|1682
1761741600000|2025-10-29 12:40:00|1997|1996.5|1995.5|1995|1997|1996.5|1995.5|1994.5|1503
1761741900000|2025-10-29 12:45:00|1996.5|1994.5|1996|1995.5|1997|1996.5|1996|1994.5|996
1761742200000|2025-10-29 12:50:00|1995.5|1995|1995.5|1995|1995.5|1995|1995|1994.5|570
1761742500000|2025-10-29 12:55:00|1995|1994.5|1995.5|1995|1995.5|1995|1995|1994.5|279
1761742800000|2025-10-29 13:00:00|1995|1994.5|1994.5|1993.5|1995|1994.5|1993.5|1993|1650
1761743100000|2025-10-29 13:05:00|1995|1994|1995.5|1994.5|1996|1995|1995|1994|1260
1761743400000|2025-10-29 13:10:00|1994.5|1994|1993|1992.5|1995|1994.5|1993|1992.5|3645
1761743700000|2025-10-29 13:15:00|1992.5|1992|1994.5|1994|1995.5|1995|1992.5|1992|1651
1761744000000|2025-10-29 13:20:00|1994|1993.5|1994|1993.5|1994|1993.5|1994|1993.5|99
1761744300000|2025-10-29 13:25:00|1994.5|1994|1994|1993|1994.5|1994|1994|1993|89
1761744600000|2025-10-29 13:30:00|1993.5|1994|1995.5|1994.5|1997|1996.5|1993.5|1994|1627
1761744900000|2025-10-29 13:35:00|1996.5|1996|1997|1996.5|1999|1998.5|1996.5|1995.5|1524
1761745200000|2025-10-29 13:40:00|1998|1997|1997|1996|1998|1997.5|1996|1995|2381
1761745500000|2025-10-29 13:45:00|1996|1995.5|1994|1993.5|1997|1996|1994|1993.5|4694
1761745800000|2025-10-29 13:50:00|1994.5|1994|1996|1995|1996.5|1996|1994.5|1994|1571
1761746100000|2025-10-29 13:55:00|1995.5|1995.5|1995.5|1995|1996.5|1996|1995|1994.5|1288
1761746400000|2025-10-29 14:00:00|1995|1994.5|1993.5|1993|1995.5|1994.5|1992|1991.5|10048
1761746700000|2025-10-29 14:05:00|1993|1992.5|1994|1993.5|1995|1994.5|1993|1992.5|1621
1761747000000|2025-10-29 14:10:00|1994.5|1994|1994|1993|1996|1995|1993.5|1992.5|346
1761747300000|2025-10-29 14:15:00|1993.5|1993.5|1994.5|1994|1994.5|1994|1993.5|1992.5|1365
1761747600000|2025-10-29 14:20:00|1994|1993.5|1994|1993.5|1994.5|1994|1993|1992.5|1301
1761747900000|2025-10-29 14:25:00|1993.5|1993|1994|1993.5|1994.5|1994|1993.5|1992.5|1105
1761748200000|2025-10-29 14:30:00|1994.5|1994|1996|1995.5|1996|1995.5|1993.5|1993|2742
1761748500000|2025-10-29 14:35:00|1996.5|1996|1997|1996.5|1997.5|1997|1995.5|1995|2675
1761748800000|2025-10-29 14:40:00|1997.5|1997|2003|2002|2004|2003|1997.5|1997|5418
1761749100000|2025-10-29 14:45:00|2002|2001|2000|1999|2002|2001|1999.5|1999|1656
1761749400000|2025-10-29 14:50:00|2001|2000|2004|2003|2005|2004|2000|1999.5|4421
1761749700000|2025-10-29 14:55:00|2005|2004|2006|2005|2006|2005|2004|2004|2622
1761750000000|2025-10-29 15:00:00|2005|2004|2006|2005|2006|2005|2005|2004|18
1761750300000|2025-10-29 15:05:00|2007|2006|2009|2008|2009|2008|2005|2004|4503
1761750600000|2025-10-29 15:10:00|2008|2007|2008|2007|2009|2008|2006|2005|1283
1761750900000|2025-10-29 15:15:00|2009|2008|2010|2009|2012|2011|2009|2008|7294
1761751200000|2025-10-29 15:20:00|2011|2010|2011|2010|2011|2010|2010|2009|3001
1761751500000|2025-10-29 15:25:00|2012|2011|2011|2010|2012|2011|2010|2009|17403
1761751800000|2025-10-29 15:30:00|2010|2009|2012|2011|2012|2011|2010|2009|2046
1761752100000|2025-10-29 15:35:00|2011|2010|2011|2010|2012|2011|2010|2009|2207
1761752400000|2025-10-29 15:40:00|2012|2011|2013|2012|2013|2012|2012|2011|8697
1761752700000|2025-10-29 15:45:00|2012|2011|2013|2012|2014|2013|2010|2009|4948
1761753000000|2025-10-29 15:50:00|2012|2011|2010|2008|2012|2011|2009|2008|1363
1761753300000|2025-10-29 15:55:00|2009|2007|2009|2007|2009|2008|2007|2006|7563
1761753600000|2025-10-29 16:00:00|2008|2008|2008|2007|2009|2008|2007|2006|3115
1761753900000|2025-10-29 16:05:00|2007|2006|2007|2006|2008|2007|2006|2005|3058
1761754200000|2025-10-29 16:10:00|2006|2005|2008|2007|2008|2007|2006|2005|4197
1761754500000|2025-10-29 16:15:00|2007|2006|2006|2005|2007|2006|2005|2004|1906
1761754800000|2025-10-29 16:20:00|2005|2004|2003|2002|2006|2005|2003|2002|838
1761755100000|2025-10-29 16:25:00|2004|2003|2004|2003|2005|2004|2003|2002|4656
1761811200000|2025-10-30 08:00:00|2014|2012|2013|2011|2015|2013|2008|2006|4664
1761811500000|2025-10-30 08:05:00|2014|2012|2013|2011|2014|2012|2012|2010|2131
1761811800000|2025-10-30 08:10:00|2012|2012|2011|2009|2013|2012|2009|2008|2619
1761812100000|2025-10-30 08:15:00|2012|2011|2009|2008|2012|2011|2009|2008|1929
1761812400000|2025-10-30 08:20:00|2010|2009|2013|2011|2014|2012|2010|2009|660
1761812700000|2025-10-30 08:25:00|2012|2010|2011|2010|2013|2012|2011|2010|1873
1761813000000|2025-10-30 08:30:00|2010|2009|2012|2010|2012|2010|2007|2006|2165
1761813300000|2025-10-30 08:35:00|2011|2009|2012|2011|2012|2011|2010|2009|2458
1761813600000|2025-10-30 08:40:00|2011|2010|2009|2008|2012|2011|2008|2007|4670
1761813900000|2025-10-30 08:45:00|2010|2009|2010|2009|2010|2009|2009|2008|592
1761814200000|2025-10-30 08:50:00|2011|2010|2011|2009|2011|2010|2010|2009|1819
1761814500000|2025-10-30 08:55:00|2012|2010|2008|2007|2012|2011|2008|2007|4699
1761814800000|2025-10-30 09:00:00|2010|2009|2011|2010|2011|2010|2010|2009|1943
1761815100000|2025-10-30 09:05:00|2012|2011|2012|2011|2012|2011|2011|2010|4697
1761815400000|2025-10-30 09:10:00|2011|2010|2012|2011|2012|2011|2011|2010|17386
1761815700000|2025-10-30 09:15:00|2011|2010|2011|2009|2011|2010|2009|2008|3159
1761816000000|2025-10-30 09:20:00|2010|2008|2011|2010|2011|2010|2010|2008|1856
1761816300000|2025-10-30 09:25:00|2010|2009|2012|2011|2012|2011|2010|2008|6377
1761816600000|2025-10-30 09:30:00|2011|2010|2012|2011|2012|2011|2011|2010|1688
1761816900000|2025-10-30 09:35:00|2011|2010|2012|2011|2012|2011|2011|2010|579
1761817200000|2025-10-30 09:40:00|2011|2010|2011|2010|2012|2011|2010|2009|3715
1761817500000|2025-10-30 09:45:00|2009|2008|2011|2010|2012|2010|2008|2007|3497
1761817800000|2025-10-30 09:50:00|2010|2009|2011|2010|2011|2010|2009|2008|1219
1761818100000|2025-10-30 09:55:00|2012|2011|2008|2007|2012|2011|2008|2007|6954
1761818400000|2025-10-30 10:00:00|2009|2006|2009|2008|2010|2009|2009|2006|1819
1761818700000|2025-10-30 10:05:00|2008|2007|2008|2007|2008|2008|2008|2007|300
1761819000000|2025-10-30 10:10:00|2009|2008|2008|2007|2009|2008|2007|2006|449
1761819300000|2025-10-30 10:15:00|2007|2006|2009|2008|2009|2008|2007|2006|1365
1761819600000|2025-10-30 10:20:00|2008|2007|2008|2007|2009|2008|2008|2007|826
1761819900000|2025-10-30 10:25:00|2009||2008||2009||2008||1142
1761820200000|2025-10-30 10:30:00|2009|2008|2007|2006|2009|2008|2007|2006|923
1761820500000|2025-10-30 10:35:00|2006|2005|2004|2003|2006|2005|2003|2002|548
1761820800000|2025-10-30 10:40:00|2005|2004|2007|2006|2007|2006|2004|2003|2046
1761821100000|2025-10-30 10:45:00|||||||||1467
1761821400000|2025-10-30 10:50:00|2006|2005|2009|2008|2009|2008|2006|2005|1170
1761821700000|2025-10-30 10:55:00|2008|2007|2008|2007|2009|2008|2008|2007|223
1761822000000|2025-10-30 11:00:00|||||||||65
1761822300000|2025-10-30 11:05:00|2007|2006|2008|2007|2008|2007|2007|2006|12
1761822600000|2025-10-30 11:10:00|2007|2006|2008|2007|2008|2007|2007|2006|686
1761822900000|2025-10-30 11:15:00|2009|2008|2008|2007|2009|2008|2007|2006|450
1761823200000|2025-10-30 11:20:00|2009|2008|2009|2008|2009|2008|2008|2007|437
1761823500000|2025-10-30 11:25:00|2008|2007|2008|2007|2008|2007|2008|2007|758
1761823800000|2025-10-30 11:30:00|2009|2008|2009|2008|2009|2008|2008|2007|656
1761824100000|2025-10-30 11:35:00|2008|2007|2008|2007|2008|2007|2008|2007|516
1761824400000|2025-10-30 11:40:00|2009|2008|2010|2009|2010|2009|2008|2007|544
1761824700000|2025-10-30 11:45:00|2011|2010|2010|2009|2011|2010|2010|2009|161
1761825000000|2025-10-30 11:50:00|2011|2010|2010|2009|2011|2010|2010|2009|7189
1761825300000|2025-10-30 11:55:00|||||||||363
1761825600000|2025-10-30 12:00:00|2011|2010|2012|2011|2012|2011|2010|2009|1225
1761825900000|2025-10-30 12:05:00|2011|2010|2011|2010|2011|2010|2011|2010|5132
1761826200000|2025-10-30 12:10:00|2010|2009|2010|2009|2010|2009|2010|2009|705
1761826500000|2025-10-30 12:15:00|2009|2008|2009|2008|2009|2008|2009|2008|2478
1761826800000|2025-10-30 12:20:00|2010|2009|2009|2008|2010|2009|2009|2008|2622
1761827100000|2025-10-30 12:25:00|2008|2007|2008|2006|2009|2007|2007|2006|495
1761827400000|2025-10-30 12:30:00|2007|2007|2007|2006|2008|2007|2007|2006|466
1761827700000|2025-10-30 12:35:00|2006|2005|2009|2008|2010|2009|2006|2005|2104
1761828000000|2025-10-30 12:40:00|2008|2007|2010|2009|2010|2009|2008|2007|4328
1761828300000|2025-10-30 12:45:00|2011|2010|2011|2010|2011|2010|2011|2010|3157
1761828600000|2025-10-30 12:50:00|2010|2009|2011|2010|2011|2010|2010|2009|22
1761828900000|2025-10-30 12:55:00|2010|2009|2011|2009|2011|2010|2009|2008|7625
1761829200000|2025-10-30 13:00:00|2010|2010|2011|2010|2011|2010|2010|2009|2068
1761829500000|2025-10-30 13:05:00|||||||||3583
1761829800000|2025-10-30 13:10:00|2010|2009|2011|2010|2011|2010|2010|2009|2377
1761830100000|2025-10-30 13:15:00|2012|2011|2012|2011|2012|2011|2011|2011|1485
1761830400000|2025-10-30 13:20:00|2011|2010|2011|2010|2011|2010|2011|2010|7976
1761830700000|2025-10-30 13:25:00|2012|2011|2012|2011|2012|2011|2012|2011|986
1761831000000|2025-10-30 13:30:00|2013|2012|2013|2012|2013|2012|2013|2012|6053
1761831300000|2025-10-30 13:35:00|2012|2011|2012|2011|2013|2012|2012|2011|7305
1761831600000|2025-10-30 13:40:00|2011|2010|2010|2008|2012|2010|2009|2008|6907
1761831900000|2025-10-30 13:45:00|2009|2009|2011|2010|2011|2010|2009|2009|36431
1761832200000|2025-10-30 13:50:00|2010|2009|2013|2011|2013|2012|2010|2009|9607
1761832500000|2025-10-30 13:55:00|2012|2010|2015|2013|2015|2014|2012|2010|9946
1761832800000|2025-10-30 14:00:00|2014|2014|2016|2015|2017|2016|2014|2013|2800
1761833100000|2025-10-30 14:05:00|2017|2016|2017|2016|2017|2016|2015|2014|4203
1761833400000|2025-10-30 14:10:00|2016|2015|2015|2014|2016|2015|2015|2014|1602
1761833700000|2025-10-30 14:15:00|2016|2015|2016|2015|2017|2016|2016|2015|2138
1761834000000|2025-10-30 14:20:00|2017|2014|2018|2017|2018|2017|2017|2014|4711
1761834300000|2025-10-30 14:25:00|2019|2018|2019|2018|2019|2018|2018|2017|4254
1761834600000|2025-10-30 14:30:00|2020|2019|2020|2019|2020|2019|2019|2018|1282
1761834900000|2025-10-30 14:35:00|2021|2020|2021|2020|2022|2021|2020|2019|2145
1761835200000|2025-10-30 14:40:00|2020|2019|2022|2021|2022|2021|2020|2019|2106
1761835500000|2025-10-30 14:45:00|2023|2022|2023|2022|2023|2022|2022|2021|1471
1761835800000|2025-10-30 14:50:00|2024|2023|2026|2025|2027|2026|2024|2023|4245
1761836100000|2025-10-30 14:55:00|2028|2026|2028|2027|2028|2027|2027|2026|2516
1761836400000|2025-10-30 15:00:00|2027|2026|2026|2025|2028|2027|2026|2025|3992
1761836700000|2025-10-30 15:05:00|2027|2026|2026|2025|2027|2026|2026|2025|1782
1761837000000|2025-10-30 15:10:00|2027|2026|2025|2024|2027|2026|2025|2024|2271
1761837300000|2025-10-30 15:15:00|2026|2025|2025|2024|2026|2025|2025|2024|387
1761837600000|2025-10-30 15:20:00|2024|2023|2024|2023|2024|2023|2024|2023|2212
1761837900000|2025-10-30 15:25:00|2023|2022|2024|2023|2025|2024|2023|2022|1654
1761838200000|2025-10-30 15:30:00|2025|2024|2025|2024|2026|2025|2025|2024|1449
1761838500000|2025-10-30 15:35:00|2026|2025|2026|2025|2027|2026|2025|2024|1792
1761838800000|2025-10-30 15:40:00|2025|2024|2026|2025|2026|2025|2025|2024|678
1761839100000|2025-10-30 15:45:00|2025|2024|2025|2024|2026|2025|2024|2023|1107
1761839400000|2025-10-30 15:50:00|2026|2025|2026|2025|2026|2025|2025|2025|1794
1761839700000|2025-10-30 15:55:00|2027|2026|2025|2024|2027|2026|2025|2024|2976
1761840000000|2025-10-30 16:00:00|2026|2025|2027|2026|2028|2027|2026|2025|3176
1761840300000|2025-10-30 16:05:00|2028|2027|2028|2027|2028|2027|2027|2026|1309
1761840600000|2025-10-30 16:10:00|2029|2028|2031|2030|2031|2030|2028|2027|4067
1761840900000|2025-10-30 16:15:00|2030|2029|2033|2032|2033|2032|2030|2029|3351
1761841200000|2025-10-30 16:20:00|2034|2033|2036|2035|2037|2036|2034|2033|7642
1761841500000|2025-10-30 16:25:00|2037|2036|2036|2035|2037|2036|2036|2035|1044
1761897600000|2025-10-31 08:00:00|2039|2037|2033|2031|2040|2039|2032|2031|1078
1761897900000|2025-10-31 08:05:00|2032|2030|2032|2030|2035|2033|2031|2030|14384
1761898200000|2025-10-31 08:10:00|2033|2031|2036|2034|2037|2035|2033|2031|1042
1761898500000|2025-10-31 08:15:00|2035|2033|2036|2035|2037|2036|2034|2033|2222
1761898800000|2025-10-31 08:20:00|2035|2034|2036|2034|2037|2036|2035|2033|1702
1761899100000|2025-10-31 08:25:00|2037|2035|2036|2035|2037|2036|2035|2034|1696
1761899400000|2025-10-31 08:30:00|2035|2034|2036|2035|2036|2035|2034|2033|3255
1761899700000|2025-10-31 08:35:00|2035|2034|2035|2034|2035|2034|2035|2034|554
1761900000000|2025-10-31 08:40:00|||||||||1412
1761900300000|2025-10-31 08:45:00|2036|2035|2040|2038|2040|2039|2036|2035|2175
1761900600000|2025-10-31 08:50:00|2039|2039|2039|2038|2040|2039|2038|2037|933
1761900900000|2025-10-31 08:55:00|2038|2037|2039|2038|2040|2039|2038|2037|2309
1761901200000|2025-10-31 09:00:00|2038|2037|2040|2038|2040|2039|2038|2037|1718
1761901500000|2025-10-31 09:05:00|2039|2037|2041|2040|2041|2040|2038|2037|2746
1761901800000|2025-10-31 09:10:00|2040|2039|2041|2040|2041|2040|2040|2039|1483
1761902100000|2025-10-31 09:15:00|2040|2039|2041|2040|2041|2040|2040|2039|593
1761902400000|2025-10-31 09:20:00|2040|2039|2042|2041|2042|2041|2040|2039|2183
1761902700000|2025-10-31 09:25:00|2041|2040|2042|2041|2042|2041|2041|2040|895
1761903000000|2025-10-31 09:30:00|2043|2042|2043|2042|2044|2043|2043|2042|620
1761903300000|2025-10-31 09:35:00|2042|2041|2043|2042|2043|2042|2042|2041|1379
1761903600000|2025-10-31 09:40:00|2044|2041|2043|2042|2044|2043|2043|2041|1036
1761903900000|2025-10-31 09:45:00|2044|2043|2043|2042|2044|2043|2042|2041|4638
1761904200000|2025-10-31 09:50:00|2044|2043|2044|2043|2045|2044|2043|2042|1996
1761904500000|2025-10-31 09:55:00|2045|2044|2046|2044|2046|2045|2044|2044|2684
1761904800000|2025-10-31 10:00:00|2045|2045|2044|2043|2045|2045|2044|2043|2024
1761905100000|2025-10-31 10:05:00|2043|2042|2044|2043|2044|2043|2043|2042|1169
1761905400000|2025-10-31 10:10:00|2043|2042|2042|2041|2043|2043|2042|2041|1996
1761905700000|2025-10-31 10:15:00|2041|2040|2044|2043|2044|2043|2041|2040|1150
1761906000000|2025-10-31 10:20:00|2043|2042|2041|2040|2043|2042|2041|2040|349
1761906300000|2025-10-31 10:25:00|2040|2039|2039|2038|2041|2039|2039|2038|458
1761906600000|2025-10-31 10:30:00|2038|2037|2038|2037|2038|2037|2036|2035|1748
1761906900000|2025-10-31 10:35:00|2037|2036|2039|2037|2039|2038|2037|2036|3884
1761907200000|2025-10-31 10:40:00|2040|2038|2041|2040|2041|2040|2039|2038|6621
1761907500000|2025-10-31 10:45:00|2040|2039|2042|2041|2042|2041|2040|2039|3207
1761907800000|2025-10-31 10:50:00|2041|2040|2042|2041|2042|2041|2041|2040|285
1761908100000|2025-10-31 10:55:00|2041|2040|2041|2040|2041|2040|2040|2039|4335
1761908400000|2025-10-31 11:00:00|2040|2039|2039|2038|2040|2039|2038|2037|3655
1761908700000|2025-10-31 11:05:00|2040|2039|2041|2039|2041|2039|2039|2038|2243
1761909000000|2025-10-31 11:10:00|2042|2040|2043|2042|2043|2042|2042|2040|1030
1761909300000|2025-10-31 11:15:00|2042|2041|2044|2043|2044|2043|2042|2041|2280
1761909600000|2025-10-31 11:20:00|2043|2042|2043|2042|2043|2042|2043|2042|893
1761909900000|2025-10-31 11:25:00|2042|2041|2043|2042|2043|2042|2042|2041|1199
1761910200000|2025-10-31 11:30:00|2044|2043|2044|2043|2044|2043|2043|2042|1133
1761910500000|2025-10-31 11:35:00|2043|2042|2044|2043|2044|2043|2043|2042|620
1761910800000|2025-10-31 11:40:00|2043|2042|2043|2042|2044|2043|2043|2042|675
1761911100000|2025-10-31 11:45:00|2042|2041|2043|2042|2043|2042|2042|2041|686
1761911400000|2025-10-31 11:50:00|2044|2043|2045|2044|2045|2044|2044|2043|599
1761911700000|2025-10-31 11:55:00|2046|2045|2045|2044|2046|2045|2045|2044|889
1761912000000|2025-10-31 12:00:00|2044|2043|2044|2043|2044|2043|2044|2043|2442
1761912300000|2025-10-31 12:05:00|2043|2042|2042|2041|2043|2042|2042|2041|540
1761912600000|2025-10-31 12:10:00|2041|2040|2042|2041|2042|2041|2041|2040|1939
1761912900000|2025-10-31 12:15:00|2041|2040|2042|2040|2042|2040|2041|2040|651
1761913200000|2025-10-31 12:20:00|2041|2041|2041|2040|2042|2041|2041|2040|422
1761913500000|2025-10-31 12:25:00|2042|2041|2042|2040|2042|2041|2041|2040|1925
1761913800000|2025-10-31 12:30:00|2041|2041|2041|2040|2042|2041|2041|2040|1049
1761914100000|2025-10-31 12:35:00|2042|2041|2041|2040|2042|2041|2041|2040|1167
1761914400000|2025-10-31 12:40:00|2040|2039|2040|2039|2040|2040|2040|2039|3500
1761914700000|2025-10-31 12:45:00|2039|2038|2040|2039|2040|2039|2039|2038|248
1761915000000|2025-10-31 12:50:00|||||||||793
1761915300000|2025-10-31 12:55:00|2039|2038|2040|2039|2040|2039|2038|2037|1649
1761915600000|2025-10-31 13:00:00|2039|2038|2039|2038|2039|2038|2038|2037|1331
1761915900000|2025-10-31 13:05:00|2040|2039|2040|2039|2040|2039|2038|2037|672
1761916200000|2025-10-31 13:10:00|2041|2040|2040|2039|2041|2040|2040|2039|2521
1761916500000|2025-10-31 13:15:00|2041|2040|2041|2040|2041|2040|2040|2039|596
1761916800000|2025-10-31 13:20:00|2042|2041|2044|2043|2044|2043|2042|2041|2080
1761917100000|2025-10-31 13:25:00|2045|2044|2044|2043|2045|2044|2044|2043|4986
1761917400000|2025-10-31 13:30:00|2045|2044|2046|2045|2046|2045|2043|2042|4917
1761917700000|2025-10-31 13:35:00|2044|2044|2046|2045|2046|2045|2044|2043|9273
1761918000000|2025-10-31 13:40:00|2047|2046|2046|2044|2047|2046|2046|2044|1459
1761918300000|2025-10-31 13:45:00|2045|2043|2043|2042|2045|2044|2040|2039|7852
1761918600000|2025-10-31 13:50:00|2044|2043|2044|2042|2044|2043|2043|2042|1864
1761918900000|2025-10-31 13:55:00|2043|2041|2041|2040|2043|2041|2041|2040|4908
1761919200000|2025-10-31 14:00:00|2042|2041|2037|2036|2043|2041|2037|2036|5002
1761919500000|2025-10-31 14:05:00|2036|2035|2038|2037|2038|2037|2036|2035|2847
1761919800000|2025-10-31 14:10:00|2039|2038|2038|2037|2039|2038|2038|2037|989
1761920100000|2025-10-31 14:15:00|2039|2038|2039|2037|2040|2039|2038|2037|4142
1761920400000|2025-10-31 14:20:00|2038|2038|2038|2037|2039|2038|2036|2035|2214
1761920700000|2025-10-31 14:25:00|2037|2035|2034|2033|2037|2035|2034|2033|3719
1761921000000|2025-10-31 14:30:00|2035|2034|2034|2033|2035|2034|2033|2032|2045
1761921300000|2025-10-31 14:35:00|2036|2035|2036|2035|2037|2036|2036|2034|1051
1761921600000|2025-10-31 14:40:00|2035|2034|2035|2033|2036|2035|2034|2033|5428
1761921900000|2025-10-31 14:45:00|2034|2034|2031|2030|2034|2034|2030|2029|1760
1761922200000|2025-10-31 14:50:00|2032|2031|2031|2029|2032|2031|2031|2029|1698
1761922500000|2025-10-31 14:55:00|2030|2030|2031|2030|2032|2031|2030|2029|1960
1761922800000|2025-10-31 15:00:00|2032|2031|2033|2032|2033|2032|2031|2029|3142
1761923100000|2025-10-31 15:05:00|2034|2033|2035|2033|2035|2034|2033|2032|3721
1761923400000|2025-10-31 15:10:00|2034|2034|2030|2029|2035|2034|2030|2029|5250
1761923700000|2025-10-31 15:15:00|2029|2028|2028|2027|2029|2028|2027|2026|2828
1761924000000|2025-10-31 15:20:00|2029|2028|2030|2029|2031|2030|2029|2028|7809
1761924300000|2025-10-31 15:25:00|2029|2028|2028|2027|2031|2030|2028|2027|2204
1761924600000|2025-10-31 15:30:00|2029|2028|2029|2028|2029|2028|2027|2026|5473
1761924900000|2025-10-31 15:35:00|2030|2029|2032|2031|2032|2031|2029|2028|1879
1761925200000|2025-10-31 15:40:00|2033|2032|2032|2031|2035|2033|2032|2031|7450
1761925500000|2025-10-31 15:45:00|2033|2032|2032|2031|2033|2032|2032|2031|1006
1761925800000|2025-10-31 15:50:00|2033|2032|2033|2032|2033|2032|2032|2031|2217
1761926100000|2025-10-31 15:55:00|2034|2033|2031|2030|2034|2033|2030|2029|3116
1761926400000|2025-10-31 16:00:00|2030|2029|2030|2029|2030|2029|2030|2029|235
1761926700000|2025-10-31 16:05:00|2031|2030|2031|2030|2031|2030|2030|2030|877
1761927000000|2025-10-31 16:10:00|2032|2031|2030|2029|2032|2031|2030|2029|2368
1761927300000|2025-10-31 16:15:00|2031|2030|2030|2029|2031|2030|2030|2029|1214
1761927600000|2025-10-31 16:20:00|2029|2028|2030|2029|2030|2029|2029|2028|1723
1761927900000|2025-10-31 16:25:00|2031|2030|2034|2032|2034|2033|2031|2030|6154
1762156800000|2025-11-03 08:00:00|2029|2027|2031|2030|2034|2032|2029|2027|1247
1762157100000|2025-11-03 08:05:00|2032|2029|2035|2034|2035|2034|2030|2029|3880
1762157400000|2025-11-03 08:10:00|2034|2033|2037|2036|2037|2036|2033|2031|2851
1762157700000|2025-11-03 08:15:00|2036|2035|2032|2031|2036|2035|2032|2031|1232
1762158000000|2025-11-03 08:20:00|2031|2030|2031|2030|2032|2031|2031|2029|774
1762158300000|2025-11-03 08:25:00|2032|2031|2037|2035|2037|2035|2032|2031|1254
1762158600000|2025-11-03 08:30:00|2036|2034|2036|2035|2037|2036|2033|2032|2173
1762158900000|2025-11-03 08:35:00|2035|2034|2041|2040|2041|2040|2035|2034|2330
1762159200000|2025-11-03 08:40:00|2040|2039|2041|2040|2042|2040|2040|2039|3849
1762159500000|2025-11-03 08:45:00|2042|2042|2041|2040|2043|2042|2041|2039|825
1762159800000|2025-11-03 08:50:00|2042|2041|2043|2041|2044|2043|2042|2041|2423
1762160100000|2025-11-03 08:55:00|2042|2040|2039|2037|2042|2041|2039|2037|1516
1762160400000|2025-11-03 09:00:00|2040|2038|2039|2038|2041|2040|2038|2037|3149
1762160700000|2025-11-03 09:05:00|2041|2040|2041|2040|2043|2042|2041|2040|5135
1762161000000|2025-11-03 09:10:00|2040|2039|2040|2039|2044|2043|2040|2039|2532
1762161300000|2025-11-03 09:15:00|2041|2040|2042|2041|2042|2041|2041|2039|1061
1762161600000|2025-11-03 09:20:00|2043|2042|2043|2041|2043|2042|2042|2041|1007
1762161900000|2025-11-03 09:25:00|2042|2040|2042|2040|2042|2041|2041|2040|672
1762162200000|2025-11-03 09:30:00|2041|2041|2041|2040|2041|2041|2041|2040|1788
1762162500000|2025-11-03 09:35:00|2042|2041|2041|2040|2042|2041|2041|2040|1230
1762162800000|2025-11-03 09:40:00|2042|2041|2042|2041|2042|2041|2042|2041|240
1762163100000|2025-11-03 09:45:00|2041|2039|2041|2040|2042|2041|2041|2039|2210
1762163400000|2025-11-03 09:50:00|2040|2039|2040|2039|2041|2040|2040|2039|2014
1762163700000|2025-11-03 09:55:00|2041|2040|2044|2043|2044|2043|2040|2039|3868
1762164000000|2025-11-03 10:00:00|2045|2044|2045|2044|2046|2045|2045|2044|2660
1762164300000|2025-11-03 10:05:00|2046|2045|2046|2045|2046|2045|2045|2045|119
1762164600000|2025-11-03 10:10:00|2045|2044|2043|2042|2045|2044|2043|2042|1311
1762164900000|2025-11-03 10:15:00|||||||||92
1762165200000|2025-11-03 10:20:00|2044|2043|2046|2045|2046|2045|2044|2043|538
1762165500000|2025-11-03 10:25:00|2045|2044|2045|2044|2045|2044|2045|2044|664
1762165800000|2025-11-03 10:30:00|2044|2043|2044|2043|2045|2044|2044|2043|2481
1762166100000|2025-11-03 10:35:00|2043|2042|2044|2043|2044|2043|2043|2042|1201
1762166400000|2025-11-03 10:40:00|2045|2044|2045|2044|2045|2044|2045|2044|1154
1762166700000|2025-11-03 10:45:00|2044|2043|2045|2044|2045|2044|2044|2043|903
1762167000000|2025-11-03 10:50:00|||||||||46
1762167300000|2025-11-03 10:55:00|2046|2045|2048|2047|2049|2048|2046|2045|1225
1762167600000|2025-11-03 11:00:00|2049|2048|2053|2052|2055|2054|2049|2048|5912
1762167900000|2025-11-03 11:05:00|2054|2053|2053|2052|2055|2054|2053|2052|2514
1762168200000|2025-11-03 11:10:00|2052|2051|2051|2050|2052|2051|2051|2050|1584
1762168500000|2025-11-03 11:15:00|2050|2049|2051|2050|2051|2050|2050|2049|1236
1762168800000|2025-11-03 11:20:00|2052|2051|2051|2050|2052|2051|2051|2050|852
1762169100000|2025-11-03 11:25:00|||||||||524
1762169400000|2025-11-03 11:30:00|2050|2049|2051|2050|2051|2050|2050|2049|2322
1762169700000|2025-11-03 11:35:00|2050|2049|2051|2050|2051|2050|2050|2049|1248
1762170000000|2025-11-03 11:40:00|2052|2051|2052|2050|2052|2051|2051|2050|2219
1762170300000|2025-11-03 11:45:00|2051|2049|2050|2049|2051|2050|2050|2049|779
1762170600000|2025-11-03 11:50:00|2051|2050|2050|2049|2052|2051|2049|2048|977
1762170900000|2025-11-03 11:55:00|2051|2050|2050|2049|2051|2050|2050|2049|1110
1762171200000|2025-11-03 12:00:00|2049|2048|2051|2050|2051|2050|2048|2047|1927
1762171500000|2025-11-03 12:05:00|2052|2051|2052|2051|2052|2051|2052|2051|665
1762171800000|2025-11-03 12:10:00|2051|2050|2051|2050|2051|2050|2051|2050|1989
1762172100000|2025-11-03 12:15:00|2050|2049|2052|2051|2052|2051|2050|2049|1675
1762172400000|2025-11-03 12:20:00|2051|2050|2052|2051|2052|2051|2051|2050|973
1762172700000|2025-11-03 12:25:00|2051|2050|2050|2049|2051|2050|2050|2049|707
1762173000000|2025-11-03 12:30:00|2049|2048|2051|2050|2051|2050|2049|2048|1004
1762173300000|2025-11-03 12:35:00|2050|2049|2050|2049|2051|2050|2049|2048|3611
1762173600000|2025-11-03 12:40:00|2051|2050|2051|2050|2051|2050|2050|2049|4665
1762173900000|2025-11-03 12:45:00|2052|2051|2052|2051|2052|2051|2052|2051|76
1762174200000|2025-11-03 12:50:00|2051|2050|2051|2050|2052|2051|2051|2050|1531
1762174500000|2025-11-03 12:55:00|2052|2051|2051|2050|2052|2051|2051|2050|988
1762174800000|2025-11-03 13:00:00|2050|2049|2051|2050|2051|2050|2050|2049|184
1762175100000|2025-11-03 13:05:00|2050|2049|2050|2049|2051|2050|2049|2048|3216
1762175400000|2025-11-03 13:10:00|2051|2050|2050|2049|2051|2050|2050|2049|839
1762175700000|2025-11-03 13:15:00|2049|2048|2049|2048|2050|2049|2049|2048|732
1762176000000|2025-11-03 13:20:00|2050|2049|2051|2050|2052|2051|2050|2049|3031
1762176300000|2025-11-03 13:25:00|2050|2049|2050|2049|2050|2049|2050|2049|965
1762176600000|2025-11-03 13:30:00|2051|2050|2051|2050|2051|2050|2050|2049|1970
1762176900000|2025-11-03 13:35:00|2050|2049|2051|2050|2051|2050|2050|2049|3061
1762177200000|2025-11-03 13:40:00|2050|2049|2050|2049|2050|2050|2050|2049|536
1762177500000|2025-11-03 13:45:00|2049|2048|2048|2047|2049|2048|2047|2046|1101
1762177800000|2025-11-03 13:50:00|2047|2046|2048|2047|2048|2047|2047|2046|582
1762178100000|2025-11-03 13:55:00|2047|2046|2046|2044|2047|2047|2046|2044|2266
1762178400000|2025-11-03 14:00:00|2045|2045|2046|2045|2046|2045|2045|2044|1074
1762178700000|2025-11-03 14:05:00|2047|2046|2047|2046|2047|2046|2046|2045|0
1762179000000|2025-11-03 14:10:00|2049|2048|2047|2046|2049|2048|2047|2046|2430
1762179300000|2025-11-03 14:15:00|2046|2045|2047|2046|2047|2046|2046|2045|1589
1762179600000|2025-11-03 14:20:00|2046|2045|2047|2046|2047|2046|2046|2045|238
1762179900000|2025-11-03 14:25:00|2048|2047|2048|2047|2050|2049|2047|2046|7700
1762180200000|2025-11-03 14:30:00|2047|2046|2046|2045|2049|2048|2044|2043|10517
1762180500000|2025-11-03 14:35:00|2045|2044|2045|2044|2046|2045|2045|2044|2397
1762180800000|2025-11-03 14:40:00|2046|2045|2047|2046|2048|2047|2046|2044|2606
1762181100000|2025-11-03 14:45:00|2046|2045|2048|2047|2048|2047|2046|2045|3401
1762181400000|2025-11-03 14:50:00|2049|2048|2047|2046|2049|2048|2046|2045|6142
1762181700000|2025-11-03 14:55:00|2048|2047|2048|2047|2048|2047|2047|2046|1791
1762182000000|2025-11-03 15:00:00|2049|2048|2051|2049|2051|2050|2049|2048|3310
1762182300000|2025-11-03 15:05:00|2052|2050|2052|2051|2052|2051|2050|2049|2782
1762182600000|2025-11-03 15:10:00|2053|2052|2055|2054|2055|2054|2052|2051|1703
1762182900000|2025-11-03 15:15:00|2056|2055|2055|2053|2056|2055|2055|2053|2705
1762183200000|2025-11-03 15:20:00|2054|2054|2055|2054|2055|2054|2054|2053|3606
1762183500000|2025-11-03 15:25:00|2054|2053|2055|2054|2056|2055|2054|2053|13509
1762183800000|2025-11-03 15:30:00|2054|2053|2056|2055|2057|2056|2054|2053|300
1762184100000|2025-11-03 15:35:00|2055|2054|2056|2055|2056|2055|2055|2054|1278
1762184400000|2025-11-03 15:40:00|2057|2056|2056|2055|2058|2057|2056|2055|4211
1762184700000|2025-11-03 15:45:00|2057|2056|2059|2058|2060|2059|2057|2056|6351
1762185000000|2025-11-03 15:50:00|2060|2059|2061|2060|2061|2060|2059|2058|2698
1762185300000|2025-11-03 15:55:00|2060|2059|2059|2058|2060|2059|2058|2057|194
1762185600000|2025-11-03 16:00:00|2058|2057|2058|2057|2059|2058|2058|2057|3083
1762185900000|2025-11-03 16:05:00|2059|2058|2062|2061|2062|2061|2059|2058|3794
1762186200000|2025-11-03 16:10:00|2063|2062|2064|2063|2064|2063|2063|2062|1551
1762186500000|2025-11-03 16:15:00|2065|2064|2064|2063|2065|2064|2064|2063|1513
1762186800000|2025-11-03 16:20:00|2065|2064|2064|2063|2066|2065|2064|2063|2517
1762187100000|2025-11-03 16:25:00|2063|2062|2063|2062|2064|2063|2063|2062|1358
1762243200000|2025-11-04 08:00:00|2047|2044|2048|2046|2048|2046|2045|2042|2070
1762243500000|2025-11-04 08:05:00|2047|2047|2050|2048|2050|2048|2044|2043|3966
1762243800000|2025-11-04 08:10:00|2048|2046|2050|2048|2051|2050|2046|2044|12355
1762244100000|2025-11-04 08:15:00|2051|2049|2053|2051|2059|2058|2051|2049|9482
1762244400000|2025-11-04 08:20:00|2054|2052|2058|2057|2059|2057|2054|2052|8378
1762244700000|2025-11-04 08:25:00|2057|2056|2056|2055|2061|2060|2056|2055|10662
1762245000000|2025-11-04 08:30:00|2055|2054|2056|2055|2056|2055|2054|2053|4095
1762245300000|2025-11-04 08:35:00|2055|2054|2057|2056|2057|2056|2053|2052|3491
1762245600000|2025-11-04 08:40:00|2058|2057|2057|2056|2058|2057|2056|2055|1050
1762245900000|2025-11-04 08:45:00|2058|2058|2060|2059|2060|2059|2057|2058|784
1762246200000|2025-11-04 08:50:00|2061|2060|2060|2059|2063|2061|2059|2058|2325
1762246500000|2025-11-04 08:55:00|2061|2058|2061|2060|2062|2061|2059|2058|2742
1762246800000|2025-11-04 09:00:00|2062|2062|2062|2060|2063|2062|2061|2060|4474
1762247100000|2025-11-04 09:05:00|2061|2061|2062|2061|2062|2061|2060|2059|2071
1762247400000|2025-11-04 09:10:00|2061|2060|2061|2060|2063|2062|2061|2060|4336
1762247700000|2025-11-04 09:15:00|2062|2061|2064|2063|2064|2063|2061|2060|3177
1762248000000|2025-11-04 09:20:00|2065|2064|2062|2061|2065|2064|2062|2061|378
1762248300000|2025-11-04 09:25:00|2063||2062||2063||2062||2041
1762248600000|2025-11-04 09:30:00|2063|2062|2063|2062|2064|2063|2063|2062|1859
1762248900000|2025-11-04 09:35:00||2061||2062||2062||2061|575
1762249200000|2025-11-04 09:40:00|2064|2063|2063|2062|2065|2063|2063|2062|2425
1762249500000|2025-11-04 09:45:00|2062|2061|2064|2063|2065|2063|2062|2060|3216
1762249800000|2025-11-04 09:50:00|2065|2064|2063|2062|2065|2064|2063|2062|3334
1762250100000|2025-11-04 09:55:00|2064|2063|2063|2062|2064|2063|2063|2061|2298
1762250400000|2025-11-04 10:00:00|2062|2061|2063|2061|2063|2061|2061|2060|4059
1762250700000|2025-11-04 10:05:00|2062|2062|2061|2060|2063|2062|2061|2059|1590
1762251000000|2025-11-04 10:10:00|2062|2061|2062|2061|2063|2062|2062|2061|3100
1762251300000|2025-11-04 10:15:00|2061|2060|2061|2060|2062|2060|2061|2060|1798
1762251600000|2025-11-04 10:20:00|2062|2061|2064|2063|2064|2063|2062|2061|1911
1762251900000|2025-11-04 10:25:00|2065|2062|2067|2066|2069|2068|2064|2062|10445
1762252200000|2025-11-04 10:30:00|2068|2067|2068|2067|2069|2068|2068|2066|2864
1762252500000|2025-11-04 10:35:00|2069|2068|2070|2069|2071|2069|2069|2068|3058
1762252800000|2025-11-04 10:40:00|2069|2068|2068|2067|2069|2068|2068|2067|2772
1762253100000|2025-11-04 10:45:00|2071|2070|2071|2070|2071|2070|2071|2070|2943
1762253400000|2025-11-04 10:50:00|2070|2069|2071|2070|2071|2070|2069|2068|5275
1762253700000|2025-11-04 10:55:00|2069|2068|2068|2067|2071|2070|2066|2065|9163
1762254000000|2025-11-04 11:00:00|2069|2068|2071|2070|2071|2070|2069|2068|1013
1762254300000|2025-11-04 11:05:00|2072|2071|2070|2069|2072|2071|2070|2069|6584
1762254600000|2025-11-04 11:10:00|2071|2070|2071|2070|2071|2070|2071|2070|2308
1762254900000|2025-11-04 11:15:00|2072|2071|2071|2070|2072|2071|2071|2070|2829
1762255200000|2025-11-04 11:20:00|2072|2071|2072|2071|2072|2071|2072|2070|1366
1762255500000|2025-11-04 11:25:00|2071|2070|2071|2070|2072|2071|2071|2070|389
1762255800000|2025-11-04 11:30:00|2072|2071|2071|2070|2072|2071|2071|2070|1576
1762256100000|2025-11-04 11:35:00|2072|2071|2074|2073|2074|2073|2072|2071|1157
1762256400000|2025-11-04 11:40:00|2073|2072|2074|2073|2075|2074|2073|2072|425
1762256700000|2025-11-04 11:45:00|||||||||328
1762257000000|2025-11-04 11:50:00|2073|2072|2073|2072|2074|2073|2073|2072|377
1762257300000|2025-11-04 11:55:00|2074|2073|2075|2073|2075|2074|2074|2073|3041
1762257600000|2025-11-04 12:00:00|2074|2074|2076|2075|2076|2075|2074|2074|1016
1762257900000|2025-11-04 12:05:00|2075|2074|2076|2075|2076|2075|2075|2074|23
1762258200000|2025-11-04 12:10:00|2077|2076|2076|2075|2077|2076|2076|2075|2800
1762258500000|2025-11-04 12:15:00|2075|2074|2076|2075|2077|2076|2075|2074|37
1762258800000|2025-11-04 12:20:00|2077|2076|2078|2077|2079|2078|2077|2076|308
1762259100000|2025-11-04 12:25:00|||||||||600
1762259400000|2025-11-04 12:30:00|2079|2078|2079|2078|2079|2078|2078|2077|1030
1762259700000|2025-11-04 12:35:00|2078|2077|2075|2074|2078|2077|2075|2074|366
1762260000000|2025-11-04 12:40:00|2074|2073|2076|2075|2077|2076|2074|2073|2424
1762260300000|2025-11-04 12:45:00|2077|2076|2077|2076|2077|2076|2076|2075|369
1762260600000|2025-11-04 12:50:00|2076|2075|2077|2076|2077|2076|2076|2075|1375
1762260900000|2025-11-04 12:55:00|2078|2077|2077|2076|2078|2077|2077|2076|537
1762261200000|2025-11-04 13:00:00|2078|2077|2080|2079|2080|2079|2078|2077|2724
1762261500000|2025-11-04 13:05:00|2079|2078|2078|2077|2079|2078|2078|2077|1632
1762261800000|2025-11-04 13:10:00|2079|2078|2080|2079|2081|2079|2078|2078|2122
1762262100000|2025-11-04 13:15:00|2079|2078|2079|2078|2079|2078|2079|2078|213
1762262400000|2025-11-04 13:20:00|2080|2079|2078|2077|2080|2079|2078|2077|1710
1762262700000|2025-11-04 13:25:00|2079|2078|2078|2076|2079|2078|2078|2076|814
1762263000000|2025-11-04 13:30:00|2077|2077|2079|2078|2079|2078|2077|2077|2083
1762263300000|2025-11-04 13:35:00|2078|2077|2078|2077|2079|2078|2078|2077|736
1762263600000|2025-11-04 13:40:00|2079|2078|2079|2078|2079|2078|2079|2078|2154
1762263900000|2025-11-04 13:45:00|||||||||517
1762264200000|2025-11-04 13:50:00|2080|2079|2079|2078|2080|2079|2079|2078|611
1762264500000|2025-11-04 13:55:00|2080|2079|2082|2081|2082|2081|2080|2079|1752
1762264800000|2025-11-04 14:00:00|2083|2082|2086|2085|2086|2085|2082|2081|17715
1762265100000|2025-11-04 14:05:00|2085|2084|2084|2082|2086|2085|2083|2082|14470
1762265400000|2025-11-04 14:10:00|2083|2083|2083|2082|2084|2083|2083|2082|2923
1762265700000|2025-11-04 14:15:00|2084|2083|2084|2083|2084|2083|2082|2081|2780
1762266000000|2025-11-04 14:20:00|2083|2082|2082|2081|2083|2082|2082|2081|2508
1762266300000|2025-11-04 14:25:00|2083|2082|2082|2081|2083|2082|2082|2081|16747
1762266600000|2025-11-04 14:30:00|2081|2080|2075|2074|2081|2080|2075|2074|11789
1762266900000|2025-11-04 14:35:00|2074|2073|2074|2073|2074|2073|2072|2071|5438
1762267200000|2025-11-04 14:40:00|2073|2072|2074|2073|2075|2074|2071|2070|5156
1762267500000|2025-11-04 14:45:00|2075|2074|2075|2074|2078|2077|2074|2073|2707
1762267800000|2025-11-04 14:50:00|2074|2073|2075|2074|2075|2074|2074|2073|2780
1762268100000|2025-11-04 14:55:00|2076|2075|2078|2077|2078|2077|2076|2075|5643
1762268400000|2025-11-04 15:00:00|2077|2076|2075|2074|2077|2076|2075|2074|4549
1762268700000|2025-11-04 15:05:00|2076|2075|2079|2078|2079|2078|2076|2075|1646
1762269000000|2025-11-04 15:10:00|2080|2079|2082|2081|2082|2081|2080|2079|2501
1762269300000|2025-11-04 15:15:00|2083|2082|2080|2079|2084|2083|2080|2079|6428
1762269600000|2025-11-04 15:20:00|2081|2080|2081|2080|2081|2080|2080|2080|981
1762269900000|2025-11-04 15:25:00|2080|2079|2083|2082|2083|2082|2079|2078|1009
1762270200000|2025-11-04 15:30:00|2084|2083|2084|2083|2084|2083|2083|2082|3649
1762270500000|2025-11-04 15:35:00|2083|2082|2082|2081|2083|2082|2082|2081|3554
1762270800000|2025-11-04 15:40:00|2081|2080|2083|2082|2083|2082|2081|2080|2934
1762271100000|2025-11-04 15:45:00|2082|2081|2082|2081|2083|2082|2081|2080|5984
1762271400000|2025-11-04 15:50:00|2081|2080|2084|2083|2084|2083|2081|2080|8706
1762271700000|2025-11-04 15:55:00|2085|2084|2086|2085|2086|2085|2084|2083|1435
1762272000000|2025-11-04 16:00:00|2087|2086|2087|2085|2087|2086|2086|2085|1619
1762272300000|2025-11-04 16:05:00|2086|2086|2084|2083|2086|2086|2083|2082|7362
1762272600000|2025-11-04 16:10:00|2083|2082|2082|2081|2083|2082|2082|2081|1887
1762272900000|2025-11-04 16:15:00|2081|2080|2079|2078|2081|2080|2079|2078|3102
1762273200000|2025-11-04 16:20:00|2078|2077|2079|2078|2079|2078|2077|2076|1711
1762273500000|2025-11-04 16:25:00|2078|2077|2079|2077|2079|2077|2078|2077|3554
1762329600000|2025-11-05 08:00:00|2081|2076|2084|2082|2085|2083|2078|2076|1896
1762329900000|2025-11-05 08:05:00|2085|2083|2085|2083|2085|2083|2083|2081|2771
1762330200000|2025-11-05 08:10:00|2084|2082|2083|2081|2086|2084|2083|2081|2116
1762330500000|2025-11-05 08:15:00|2084|2083|2087|2085|2088|2087|2084|2082|4011
1762330800000|2025-11-05 08:20:00|2086|2086|2091|2090|2091|2090|2086|2084|1479
1762331100000|2025-11-05 08:25:00|2092|2091|2090|2088|2093|2091|2089|2087|3804
1762331400000|2025-11-05 08:30:00|2091|2089|2095|2093|2095|2093|2091|2089|2380
1762331700000|2025-11-05 08:35:00|2094|2092|2092|2091|2094|2093|2091|2090|4592
1762332000000|2025-11-05 08:40:00|2093|2092|2096|2095|2096|2095|2093|2092|2331
1762332300000|2025-11-05 08:45:00|2097|2098|2104|2103|2104|2103|2097|2096|6957
1762332600000|2025-11-05 08:50:00|2105|2104|2105|2104|2106|2104|2103|2102|3994
1762332900000|2025-11-05 08:55:00|2106|2105|2103|2102|2106|2105|2101|2099|5407
1762333200000|2025-11-05 09:00:00|2104|2103|2102|2101|2104|2103|2101|2099|4473
1762333500000|2025-11-05 09:05:00|2101|2100|2102|2101|2103|2102|2097|2096|12324
1762333800000|2025-11-05 09:10:00|2101|2100|2099|2098|2102|2100|2099|2097|5558
1762334100000|2025-11-05 09:15:00|2100|2099|2098|2097|2100|2099|2097|2096|2001
1762334400000|2025-11-05 09:20:00|2097|2096|2100|2099|2100|2099|2097|2096|1480
1762334700000|2025-11-05 09:25:00|2099|2098|2102|2101|2102|2101|2099|2098|3956
1762335000000|2025-11-05 09:30:00|2101|2100|2099|2098|2101|2100|2098|2097|45311
1762335300000|2025-11-05 09:35:00|2100|2099|2100|2099|2100|2099|2099|2098|1408
1762335600000|2025-11-05 09:40:00|2101|2100|2100|2098|2101|2100|2099|2098|4365
1762335900000|2025-11-05 09:45:00|2099|2097|2099|2097|2099|2098|2098|2097|2990
1762336200000|2025-11-05 09:50:00|2098|2098|2099|2098|2100|2099|2098|2097|1351
1762336500000|2025-11-05 09:55:00|2100|2097|2098|2097|2100|2097|2097|2096|3767
1762336800000|2025-11-05 10:00:00|2099|2098|2097|2096|2099|2098|2097|2095|2635
1762337100000|2025-11-05 10:05:00|2098|2097|2096|2095|2098|2097|2096|2095|1387
1762337400000|2025-11-05 10:10:00|2097|2096|2097|2096|2097|2096|2096|2095|2893
1762337700000|2025-11-05 10:15:00|2096|2095|2096|2095|2098|2097|2096|2095|1596
1762338000000|2025-11-05 10:20:00|2097|2096|2096|2095|2097|2096|2096|2095|1762
1762338300000|2025-11-05 10:25:00|2095|2094|2097|2096|2097|2096|2095|2094|1949
1762338600000|2025-11-05 10:30:00|2098|2097|2098|2097|2098|2097|2098|2096|8073
1762338900000|2025-11-05 10:35:00|2099|2098|2100|2099|2100|2099|2099|2098|1776
1762339200000|2025-11-05 10:40:00|2101|2100|2098|2097|2101|2100|2098|2097|4091
1762339500000|2025-11-05 10:45:00|2099|2098|2099|2098|2099|2098|2099|2098|1196
1762339800000|2025-11-05 10:50:00|2098|2097|2096|2095|2098|2097|2096|2095|2068
1762340100000|2025-11-05 10:55:00|2094|2093|2096|2095|2096|2095|2094|2092|1924
1762340400000|2025-11-05 11:00:00|2097|2096|2097|2096|2097|2096|2097|2096|433
1762340700000|2025-11-05 11:05:00|2096|2095|2096|2095|2096|2096|2095|2094|1506
1762341000000|2025-11-05 11:10:00|2097|2096|2094|2093|2097|2096|2094|2093|2109
1762341300000|2025-11-05 11:15:00|2095|2094|2094|2093|2095|2094|2093|2092|1306
1762341600000|2025-11-05 11:20:00|2093|2092|2093|2092|2093|2092|2092|2091|880
1762341900000|2025-11-05 11:25:00|2092|2091|2095|2094|2095|2094|2092|2091|566
1762342200000|2025-11-05 11:30:00|2094|2093|2093|2092|2095|2094|2093|2092|15
1762342500000|2025-11-05 11:35:00|2092|2091|2094|2093|2094|2093|2092|2091|717
1762342800000|2025-11-05 11:40:00|2095|2094|2096|2095|2096|2095|2094|2093|3341
1762343100000|2025-11-05 11:45:00|2095|2094|2095|2094|2095|2094|2094|2093|1109
1762343400000|2025-11-05 11:50:00|||||||||1
1762343700000|2025-11-05 11:55:00|||||||||59
1762344000000|2025-11-05 12:00:00|2094|2093|2092|2091|2094|2093|2092|2091|5296
1762344300000|2025-11-05 12:05:00|2093|2092|2093|2092|2093|2092|2093|2092|607
1762344600000|2025-11-05 12:10:00|2092|2091|2091|2090|2092|2091|2091|2090|514
1762344900000|2025-11-05 12:15:00|2092|2091|2091|2090|2092|2091|2091|2089|2685
1762345200000|2025-11-05 12:20:00|2090|2089|2087|2086|2091|2090|2087|2086|2209
1762345500000|2025-11-05 12:25:00|2086|2085|2086|2084|2087|2086|2085|2084|2278
1762345800000|2025-11-05 12:30:00||2085||2085||2085||2084|403
1762346100000|2025-11-05 12:35:00|2087|2086|2087|2086|2087|2086|2086|2085|1607
1762346400000|2025-11-05 12:40:00|2086|2085|2085|2084|2086|2085|2085|2084|1113
1762346700000|2025-11-05 12:45:00|2086|2085|2086|2085|2087|2086|2086|2085|1946
1762347000000|2025-11-05 12:50:00|2085|2084|2085|2084|2085|2084|2085|2084|100
1762347300000|2025-11-05 12:55:00|2083|2082|2086|2085|2086|2085|2083|2082|1164
1762347600000|2025-11-05 13:00:00|||||||||17
1762347900000|2025-11-05 13:05:00|2085|2084|2089|2088|2089|2088|2085|2084|8657
1762348200000|2025-11-05 13:10:00|2088|2087|2087|2086|2088|2087|2087|2086|1090
1762348500000|2025-11-05 13:15:00|2090|2088|2089|2088|2090|2088|2088|2086|657
1762348800000|2025-11-05 13:20:00|||||||||49
1762349100000|2025-11-05 13:25:00|2088|2087|2087|2086|2088|2087|2087|2086|22130
1762349400000|2025-11-05 13:30:00|2086|2085|2088|2087|2088|2087|2086|2085|166
1762349700000|2025-11-05 13:35:00|2087|2086|2090|2089|2090|2089|2087|2086|1334
1762350000000|2025-11-05 13:40:00|2089|2088|2089|2088|2090|2089|2089|2088|592
1762350300000|2025-11-05 13:45:00|2088|2087|2089|2088|2090|2088|2088|2087|23
1762350600000|2025-11-05 13:50:00|2090|2089|2091|2090|2091|2090|2090|2089|959
1762350900000|2025-11-05 13:55:00||2089||2090||2090||2089|1254
1762351200000|2025-11-05 14:00:00|2092|2091|2090|2089|2092|2091|2090|2089|300
1762351500000|2025-11-05 14:05:00|2091|2090|2093|2092|2093|2092|2091|2090|738
1762351800000|2025-11-05 14:10:00|2094|2093|2094|2093|2094|2093|2093|2092|1559
1762352100000|2025-11-05 14:15:00|2093|2092|2093|2092|2093|2092|2092|2091|971
1762352400000|2025-11-05 14:20:00|2094|2093|2093|2092|2094|2093|2093|2092|1026
1762352700000|2025-11-05 14:25:00|2092|2091|2093|2092|2093|2092|2092|2091|50
1762353000000|2025-11-05 14:30:00|2092|2091|2090|2089|2093|2092|2089|2088|3445
1762353300000|2025-11-05 14:35:00|2091|2090|2092|2091|2092|2091|2090|2089|1531
1762353600000|2025-11-05 14:40:00|2091|2090|2091|2090|2092|2091|2091|2090|1244
1762353900000|2025-11-05 14:45:00|2090|2089|2091|2090|2091|2090|2090|2089|63
1762354200000|2025-11-05 14:50:00|2090|2089|2091|2090|2091|2090|2089|2088|157
1762354500000|2025-11-05 14:55:00|2090|2089|2094|2093|2094|2093|2090|2089|776
1762354800000|2025-11-05 15:00:00|2093|2092|2094|2093|2096|2095|2093|2092|3151
1762355100000|2025-11-05 15:05:00|2095|2094|2095|2094|2095|2094|2094|2093|1309
1762355400000|2025-11-05 15:10:00|2096|2095|2097|2096|2097|2096|2096|2095|2159
1762355700000|2025-11-05 15:15:00|2096|2095|2096|2095|2096|2095|2096|2095|2347
1762356000000|2025-11-05 15:20:00|2097|2096|2097|2096|2099|2098|2096|2095|2286
1762356300000|2025-11-05 15:25:00|2096|2095|2098|2097|2098|2097|2095|2094|3967
1762356600000|2025-11-05 15:30:00|2099|2098|2098|2097|2099|2098|2098|2097|1229
1762356900000|2025-11-05 15:35:00|2099|2098|2101|2100|2101|2100|2097|2096|6290
1762357200000|2025-11-05 15:40:00|2100|2099|2101|2100|2101|2100|2100|2099|2938
1762357500000|2025-11-05 15:45:00|2100|2099|2101|2100|2101|2100|2098|2097|1602
1762357800000|2025-11-05 15:50:00|2100|2099|2100|2099|2101|2100|2100|2099|828
1762358100000|2025-11-05 15:55:00|2099|2098|2097|2096|2100|2099|2097|2096|5464
1762358400000|2025-11-05 16:00:00|2096|2095|2095|2094|2097|2096|2095|2093|7337
1762358700000|2025-11-05 16:05:00|2096|2095|2097|2096|2098|2097|2096|2095|9044
1762359000000|2025-11-05 16:10:00|2096|2095|2095|2094|2097|2096|2095|2094|715
1762359300000|2025-11-05 16:15:00|2096|2095|2096|2095|2096|2095|2096|2095|853
1762359600000|2025-11-05 16:20:00|2097|2096|2098|2097|2098|2097|2097|2096|1598
1762359900000|2025-11-05 16:25:00|2099|2098|2098|2096|2099|2098|2097|2096|354
1762416000000|2025-11-06 08:00:00|2114|2109|2102|2099|2130|2126|2088|2085|10029
1762416300000|2025-11-06 08:05:00|2104|2100|2095|2093|2104|2101|2087|2085|11670
1762416600000|2025-11-06 08:10:00|2096|2094|2097|2095|2098|2096|2088|2087|9820
1762416900000|2025-11-06 08:15:00|2098|2096|2103|2101|2103|2101|2092|2091|6472
1762417200000|2025-11-06 08:20:00|2102|2100|2112|2110|2114|2113|2098|2096|10295
1762417500000|2025-11-06 08:25:00|2111|2109|2109|2107|2112|2111|2107|2105|3391
1762417800000|2025-11-06 08:30:00|2110|2109|2106|2104|2112|2110|2100|2099|6423
1762418100000|2025-11-06 08:35:00|2104|2102|2098|2096|2105|2103|2095|2093|10209
1762418400000|2025-11-06 08:40:00|2097|2097|2098|2097|2100|2099|2097|2095|49103
1762418700000|2025-11-06 08:45:00|2099|2096|2095|2094|2099|2097|2095|2093|3518
1762419000000|2025-11-06 08:50:00|2096|2097|2105|2104|2106|2105|2096|2096|8601
1762419300000|2025-11-06 08:55:00|2106|2103|2101|2100|2106|2104|2101|2100|2474
1762419600000|2025-11-06 09:00:00|2102|2101|2105|2103|2105|2103|2102|2101|2448
1762419900000|2025-11-06 09:05:00|2106|2104|2105|2104|2108|2107|2104|2103|4169
1762420200000|2025-11-06 09:10:00|2106|2105|2102|2101|2106|2105|2101|2100|2466
1762420500000|2025-11-06 09:15:00|2101|2100|2101|2099|2103|2101|2098|2097|3801
1762420800000|2025-11-06 09:20:00|2099|2100|2091|2090|2099|2100|2088|2087|6539
1762421100000|2025-11-06 09:25:00|2092|2089|2096|2094|2096|2094|2091|2089|2778
1762421400000|2025-11-06 09:30:00|2095|2093|2094|2092|2097|2096|2091|2090|4548
1762421700000|2025-11-06 09:35:00|2092|2091|2096|2094|2096|2094|2092|2091|3556
1762422000000|2025-11-06 09:40:00|2095|2095|2097|2096|2097|2096|2093|2091|6499
1762422300000|2025-11-06 09:45:00|2098|2097|2104|2103|2104|2103|2098|2097|8103
1762422600000|2025-11-06 09:50:00|2103|2102|2104|2103|2104|2103|2101|2100|3122
1762422900000|2025-11-06 09:55:00|2105|2104|2106|2104|2108|2106|2105|2104|13544
1762423200000|2025-11-06 10:00:00|2107|2105|2104|2103|2111|2109|2104|2103|29799
1762423500000|2025-11-06 10:05:00|2105|2104|2105|2104|2105|2104|2103|2102|1646
1762423800000|2025-11-06 10:10:00|2104|2103|2101|2100|2105|2103|2100|2099|1870
1762424100000|2025-11-06 10:15:00|2103|2102|2111|2110|2112|2110|2102|2101|2230
1762424400000|2025-11-06 10:20:00|2112|2111|2117|2115|2118|2117|2112|2111|1584
1762424700000|2025-11-06 10:25:00|2115|2116|2109|2107|2115|2116|2108|2107|2298
1762425000000|2025-11-06 10:30:00|2111|2110|2115|2113|2115|2113|2110|2109|2261
1762425300000|2025-11-06 10:35:00|2116|2114|2113|2112|2116|2115|2111|2109|3445
1762425600000|2025-11-06 10:40:00|2114|2113|2117|2116|2118|2117|2113|2111|7058
1762425900000|2025-11-06 10:45:00|2118|2117|2125|2123|2125|2124|2114|2113|5096
1762426200000|2025-11-06 10:50:00|2124|2124|2125|2124|2128|2127|2123|2122|4111
1762426500000|2025-11-06 10:55:00|2126|2125|2128|2127|2130|2129|2125|2124|4087
1762426800000|2025-11-06 11:00:00|2127|2126|2122|2121|2127|2126|2121|2120|2660
1762427100000|2025-11-06 11:05:00|2121|2120|2121|2120|2122|2121|2121|2120|1221
1762427400000|2025-11-06 11:10:00|2122|2121|2129|2128|2129|2128|2120|2119|7144
1762427700000|2025-11-06 11:15:00|2130|2129|2131|2130|2132|2131|2128|2127|3309
1762428000000|2025-11-06 11:20:00|2132|2129|2139|2138|2140|2139|2131|2129|5243
1762428300000|2025-11-06 11:25:00|2140|2139|2140|2139|2142|2141|2138|2137|3107
1762428600000|2025-11-06 11:30:00|2139|2138|2136|2135|2139|2138|2136|2135|3526
1762428900000|2025-11-06 11:35:00|2135|2134|2142|2141|2142|2141|2132|2131|3659
1762429200000|2025-11-06 11:40:00|2143|2140|2142|2141|2145|2143|2142|2140|4794
1762429500000|2025-11-06 11:45:00|2141|2140|2139|2138|2142|2140|2139|2138|3094
1762429800000|2025-11-06 11:50:00|2138|2137|2137|2136|2141|2140|2137|2136|4082
1762430100000|2025-11-06 11:55:00|2138|2135|2133|2131|2138|2135|2133|2131|1397
1762430400000|2025-11-06 12:00:00|2134|2132|2131|2130|2134|2133|2129|2127|2387
1762430700000|2025-11-06 12:05:00|2130|2129|2131|2130|2133|2132|2130|2129|2179
1762431000000|2025-11-06 12:10:00|2130|2129|2135|2133|2135|2133|2130|2129|3697
1762431300000|2025-11-06 12:15:00|2136|2134|2148|2147|2152|2151|2135|2134|9155
1762431600000|2025-11-06 12:20:00|2150|2148|2147|2146|2152|2151|2147|2146|4737
1762431900000|2025-11-06 12:25:00|2146|2145|2148|2147|2150|2149|2145|2144|3636
1762432200000|2025-11-06 12:30:00|2149|2148|2152|2151|2154|2153|2148|2147|2043
1762432500000|2025-11-06 12:35:00|2153|2150|2152|2151|2153|2152|2151|2150|1345
1762432800000|2025-11-06 12:40:00|2153|2152|2152|2151|2155|2154|2152|2151|3346
1762433100000|2025-11-06 12:45:00|2151|2150|2150|2149|2152|2151|2150|2149|2052
1762433400000|2025-11-06 12:50:00|2149|2148|2155|2154|2155|2154|2149|2148|1957
1762433700000|2025-11-06 12:55:00|2156|2153|2155|2154|2156|2155|2154|2153|3388
1762434000000|2025-11-06 13:00:00|2156|2155|2153|2152|2161|2160|2152|2151|3087
1762434300000|2025-11-06 13:05:00|2152|2151|2152|2151|2152|2151|2151|2149|2418
1762434600000|2025-11-06 13:10:00|2151|2150|2152|2151|2153|2152|2150|2148|2713
1762434900000|2025-11-06 13:15:00|2153|2152|2152|2151|2153|2152|2147|2145|3161
1762435200000|2025-11-06 13:20:00|2153|2152|2155|2154|2155|2154|2153|2152|2467
1762435500000|2025-11-06 13:25:00|2156|2155|2153|2152|2156|2155|2153|2152|1857
1762435800000|2025-11-06 13:30:00|2152|2151|2151|2150|2152|2152|2146|2145|5001
1762436100000|2025-11-06 13:35:00|2150|2149|2151|2150|2157|2156|2150|2149|3760
1762436400000|2025-11-06 13:40:00|2152|2151|2152|2151|2153|2152|2151|2150|1682
1762436700000|2025-11-06 13:45:00|2153|2152|2148|2147|2153|2152|2147|2146|1800
1762437000000|2025-11-06 13:50:00|2149|2146|2141|2140|2149|2147|2140|2138|5062
1762437300000|2025-11-06 13:55:00|2142|2139|2143|2142|2144|2143|2138|2137|2897
1762437600000|2025-11-06 14:00:00|2144|2141|2135|2134|2145|2144|2133|2132|6084
1762437900000|2025-11-06 14:05:00|2136|2135|2141|2140|2142|2141|2136|2135|5954
1762438200000|2025-11-06 14:10:00|2140|2139|2133|2132|2140|2139|2133|2132|3849
1762438500000|2025-11-06 14:15:00|2134|2133|2138|2137|2140|2139|2134|2132|4329
1762438800000|2025-11-06 14:20:00|2139|2138|2139|2137|2140|2139|2138|2137|2386
1762439100000|2025-11-06 14:25:00|2138|2138|2140|2139|2140|2139|2138|2137|2473
1762439400000|2025-11-06 14:30:00|2141|2140|2141|2140|2143|2142|2140|2139|11875
1762439700000|2025-11-06 14:35:00|2142|2141|2144|2143|2144|2143|2140|2139|2358
1762440000000|2025-11-06 14:40:00|2143|2142|2138|2137|2144|2143|2138|2137|3350
1762440300000|2025-11-06 14:45:00|2139|2138|2142|2141|2147|2146|2139|2138|16454
1762440600000|2025-11-06 14:50:00|2141|2140|2140|2139|2147|2146|2140|2139|7472
1762440900000|2025-11-06 14:55:00|2139|2138|2140|2138|2144|2143|2139|2138|5937
1762441200000|2025-11-06 15:00:00|2139|2137|2131|2130|2139|2137|2127|2126|13876
1762441500000|2025-11-06 15:05:00|2132|2131|2134|2133|2135|2134|2129|2128|5717
1762441800000|2025-11-06 15:10:00|2135|2134|2141|2140|2143|2142|2135|2134|3810
1762442100000|2025-11-06 15:15:00|2140|2139|2135|2134|2141|2140|2134|2133|7239
1762442400000|2025-11-06 15:20:00|2134|2133|2139|2137|2141|2140|2134|2132|7406
1762442700000|2025-11-06 15:25:00|2138|2138|2142|2141|2143|2142|2138|2138|1068
1762443000000|2025-11-06 15:30:00|2143|2142|2142|2141|2144|2143|2141|2140|3562
1762443300000|2025-11-06 15:35:00|2141|2140|2144|2143|2144|2143|2138|2137|3919
1762443600000|2025-11-06 15:40:00|2143|2142|2138|2137|2143|2143|2137|2135|9644
1762443900000|2025-11-06 15:45:00|2137|2136|2138|2137|2139|2138|2135|2134|4220
1762444200000|2025-11-06 15:50:00|2139|2138|2138|2136|2139|2138|2137|2136|2130
1762444500000|2025-11-06 15:55:00|2137|2135|2139|2138|2139|2138|2137|2135|2524
1762444800000|2025-11-06 16:00:00|2138|2137|2137|2136|2138|2137|2136|2135|5310
1762445100000|2025-11-06 16:05:00|2136|2135|2140|2139|2142|2141|2136|2135|5891
1762445400000|2025-11-06 16:10:00|2139|2138|2139|2138|2139|2138|2138|2136|2704
1762445700000|2025-11-06 16:15:00|2140|2139|2143|2142|2144|2143|2140|2139|1688
1762446000000|2025-11-06 16:20:00|2144|2143|2140|2139|2145|2144|2140|2139|4578
1762446300000|2025-11-06 16:25:00|2141|2140|2137|2135|2141|2140|2136|2135|7550
1762502400000|2025-11-07 08:00:00|2145|2143|2143|2141|2150|2148|2141|2139|3793
1762502700000|2025-11-07 08:05:00|2142|2140|2138|2136|2143|2141|2136|2135|4098
1762503000000|2025-11-07 08:10:00|2136|2135|2138|2136|2140|2139|2135|2134|5365
1762503300000|2025-11-07 08:15:00|2137|2135|2140|2138|2141|2140|2135|2134|2471
1762503600000|2025-11-07 08:20:00|2139|2137|2136|2134|2141|2139|2136|2134|2540
1762503900000|2025-11-07 08:25:00|2135|2135|2129|2128|2135|2135|2129|2128|3660
1762504200000|2025-11-07 08:30:00|2128|2127|2126|2125|2128|2128|2122|2121|5562
1762504500000|2025-11-07 08:35:00|2127|2120|2121|2119|2127|2120|2116|2115|8231
1762504800000|2025-11-07 08:40:00|2120|2120|2123|2122|2123|2122|2117|2116|4123
1762505100000|2025-11-07 08:45:00|2122|2121|2123|2122|2125|2124|2120|2119|1816
1762505400000|2025-11-07 08:50:00|2122|2121|2123|2122|2123|2122|2121|2120|2289
1762505700000|2025-11-07 08:55:00|2124|2123|2122|2121|2125|2124|2122|2121|1205
1762506000000|2025-11-07 09:00:00|2121|2120|2124|2122|2124|2122|2118|2117|3056
1762506300000|2025-11-07 09:05:00|2123|2123|2121|2120|2124|2123|2121|2120|3336
1762506600000|2025-11-07 09:10:00|2123|2122|2122|2121|2124|2123|2121|2119|1564
1762506900000|2025-11-07 09:15:00|2123|2120|2124|2123|2124|2123|2122|2120|1464
1762507200000|2025-11-07 09:20:00|2123|2122|2125|2124|2127|2126|2123|2122|3055
1762507500000|2025-11-07 09:25:00|2124|2123|2121|2120|2124|2123|2121|2120|1989
1762507800000|2025-11-07 09:30:00|2122|2121|2121|2120|2124|2123|2120|2119|4983
1762508100000|2025-11-07 09:35:00|2122|2121|2124|2123|2124|2123|2121|2120|3342
1762508400000|2025-11-07 09:40:00|2123|2122|2123|2122|2124|2123|2122|2121|1731
1762508700000|2025-11-07 09:45:00|2124|2123|2121|2120|2124|2123|2121|2120|3467
1762509000000|2025-11-07 09:50:00|2122|2123|2125|2124|2127|2126|2121|2122|2279
1762509300000|2025-11-07 09:55:00|2126|2125|2124|2123|2126|2125|2123|2122|2127
1762509600000|2025-11-07 10:00:00|2123|2122|2126|2125|2127|2126|2123|2122|1212
1762509900000|2025-11-07 10:05:00|2125|2124|2122|2121|2126|2125|2120|2118|2166
1762510200000|2025-11-07 10:10:00|2123|2122|2123|2122|2125|2124|2122|2121|7298
1762510500000|2025-11-07 10:15:00|2124|2123|2124|2123|2126|2125|2124|2123|1257
1762510800000|2025-11-07 10:20:00|2123|2122|2126|2125|2126|2125|2123|2122|3449
1762511100000|2025-11-07 10:25:00|2125|2124|2124|2123|2126|2125|2124|2123|1555
1762511400000|2025-11-07 10:30:00|2123|2122|2124|2123|2125|2124|2123|2122|2039
1762511700000|2025-11-07 10:35:00|2125|2124|2125|2124|2126|2125|2124|2123|608
1762512000000|2025-11-07 10:40:00|2126|2125|2128|2126|2128|2127|2125|2124|6428
1762512300000|2025-11-07 10:45:00|2127|2127|2126|2125|2128|2127|2126|2125|646
1762512600000|2025-11-07 10:50:00|2127|2126|2128|2127|2129|2128|2127|2126|1297
1762512900000|2025-11-07 10:55:00|2129|2128|2126|2125|2130|2129|2125|2124|6169
1762513200000|2025-11-07 11:00:00|2127|2126|2129|2128|2129|2128|2127|2126|4513
1762513500000|2025-11-07 11:05:00|2130|2129|2129|2128|2130|2129|2129|2128|1682
1762513800000|2025-11-07 11:10:00|2130|2127|2129|2128|2130|2128|2127|2126|1379
1762514100000|2025-11-07 11:15:00|2130|2129|2126|2125|2131|2130|2124|2122|3679
1762514400000|2025-11-07 11:20:00|2125|2124|2131|2130|2131|2130|2125|2124|3412
1762514700000|2025-11-07 11:25:00|2130|2129|2128|2127|2130|2129|2128|2126|773
1762515000000|2025-11-07 11:30:00|2127|2126|2126|2125|2128|2127|2126|2125|1691
1762515300000|2025-11-07 11:35:00|2127|2126|2127|2126|2129|2127|2125|2124|1204
1762515600000|2025-11-07 11:40:00|2126|2125|2126|2125|2126|2125|2125|2124|3246
1762515900000|2025-11-07 11:45:00|2127|2126|2127|2126|2128|2127|2127|2126|1085
1762516200000|2025-11-07 11:50:00|2128|2127|2129|2128|2130|2128|2128|2127|1134
1762516500000|2025-11-07 11:55:00|2128|2127|2131|2129|2131|2130|2128|2127|1323
1762516800000|2025-11-07 12:00:00|2132|2130|2132|2131|2133|2132|2131|2130|2264
1762517100000|2025-11-07 12:05:00|2133|2132|2130|2129|2133|2132|2130|2129|1175
1762517400000|2025-11-07 12:10:00|2129|2128|2130|2129|2130|2129|2129|2128|1270
1762517700000|2025-11-07 12:15:00|2129|2128|2129|2128|2130|2128|2129|2128|168
1762518000000|2025-11-07 12:20:00|2130|2129|2132|2130|2132|2130|2130|2129|1439
1762518300000|2025-11-07 12:25:00|2133|2131|2131|2129|2133|2132|2130|2129|2649
1762518600000|2025-11-07 12:30:00|2130|2128|2130|2129|2131|2130|2129|2128|432
1762518900000|2025-11-07 12:35:00|2129|2128|2132|2130|2132|2131|2129|2128|1831
1762519200000|2025-11-07 12:40:00|2133|2131|2133|2131|2133|2132|2132|2130|2688
1762519500000|2025-11-07 12:45:00|2132|2132|2132|2131|2133|2132|2132|2131|1777
1762519800000|2025-11-07 12:50:00|2133|2132|2133|2132|2133|2132|2133|2132|339
1762520100000|2025-11-07 12:55:00|2130|2129|2126|2125|2130|2129|2126|2125|594
1762520400000|2025-11-07 13:00:00|2125|2124|2127|2126|2128|2127|2125|2124|3096
1762520700000|2025-11-07 13:05:00|2128|2127|2127|2126|2128|2127|2127|2126|586
1762521000000|2025-11-07 13:10:00|2126|2125|2127|2126|2127|2126|2124|2123|2593
1762521300000|2025-11-07 13:15:00|2128|2127|2126|2125|2128|2127|2126|2125|1120
1762521600000|2025-11-07 13:20:00|2125|2124|2126|2125|2127|2126|2125|2124|984
1762521900000|2025-11-07 13:25:00||2124||2124||2124||2124|857
1762522200000|2025-11-07 13:30:00|2125|2123|2123|2122|2126|2125|2123|2122|3105
1762522500000|2025-11-07 13:35:00|2124|2123|2123|2122|2124|2123|2123|2122|2616
1762522800000|2025-11-07 13:40:00|2124|2123|2121|2120|2124|2123|2121|2120|609
1762523100000|2025-11-07 13:45:00|2120|2119|2120|2119|2120|2119|2120|2119|912
1762523400000|2025-11-07 13:50:00|2121|2120|2122|2121|2123|2122|2121|2120|1024
1762523700000|2025-11-07 13:55:00|2121|2120|2120|2119|2121|2120|2120|2119|969
1762524000000|2025-11-07 14:00:00|2121|2120|2119|2118|2121|2120|2118|2117|1659
1762524300000|2025-11-07 14:05:00|2121|2120|2120|2119|2121|2120|2119|2118|2878
1762524600000|2025-11-07 14:10:00|2121|2120|2121|2119|2121|2120|2120|2119|2352
1762524900000|2025-11-07 14:15:00|2122|2120|2121|2120|2122|2121|2120|2119|396
1762525200000|2025-11-07 14:20:00|2120|2119|2122|2121|2123|2122|2120|2119|1982
1762525500000|2025-11-07 14:25:00|2123|2120|2121|2120|2123|2121|2120|2119|3265
1762525800000|2025-11-07 14:30:00|2120|2119|2121|2120|2121|2120|2120|2119|414
1762526100000|2025-11-07 14:35:00|2120|2119|2124|2123|2125|2124|2120|2119|7125
1762526400000|2025-11-07 14:40:00|2125|2124|2119|2118|2125|2124|2119|2118|6526
1762526700000|2025-11-07 14:45:00|2118|2117|2114|2113|2118|2117|2112|2111|12176
1762527000000|2025-11-07 14:50:00|2113|2112|2111|2110|2114|2113|2111|2110|1116
1762527300000|2025-11-07 14:55:00|2112|2111|2114|2112|2114|2113|2112|2111|1660
1762527600000|2025-11-07 15:00:00|2115|2113|2114|2113|2117|2116|2113|2112|6649
1762527900000|2025-11-07 15:05:00|2113|2112|2115|2114|2115|2114|2112|2111|3296
1762528200000|2025-11-07 15:10:00|2116|2115|2110|2109|2116|2115|2108|2107|7192
1762528500000|2025-11-07 15:15:00|2109|2108|2115|2113|2115|2114|2108|2107|5585
1762528800000|2025-11-07 15:20:00|2116|2115|2116|2115|2118|2117|2116|2114|2173
1762529100000|2025-11-07 15:25:00|2117|2116|2123|2122|2123|2122|2117|2116|5105
1762529400000|2025-11-07 15:30:00|2122|2121|2119|2118|2126|2125|2119|2118|3157
1762529700000|2025-11-07 15:35:00|2120|2119|2117|2116|2120|2119|2115|2114|3203
1762530000000|2025-11-07 15:40:00|2118|2117|2118|2117|2119|2118|2117|2116|3650
1762530300000|2025-11-07 15:45:00|2117|2116|2117|2116|2118|2117|2115|2114|3733
1762530600000|2025-11-07 15:50:00|2116|2115|2119|2117|2119|2118|2115|2113|4634
1762530900000|2025-11-07 15:55:00|2118|2116|2118|2117|2118|2117|2117|2116|1230
1762531200000|2025-11-07 16:00:00|2117|2116|2117|2116|2120|2119|2116|2115|3791
1762531500000|2025-11-07 16:05:00|2118|2117|2115|2114|2119|2118|2115|2113|1261
1762531800000|2025-11-07 16:10:00|2116|2115|2118|2117|2118|2117|2115|2114|3610
1762532100000|2025-11-07 16:15:00|2119|2116|2117|2116|2119|2118|2116|2115|4067
1762532400000|2025-11-07 16:20:00|2116|2115|2118|2117|2118|2117|2116|2115|3769
1762532700000|2025-11-07 16:25:00|2117|2116|2118|2116|2118|2117|2117|2116|6496
1762761600000|2025-11-10 08:00:00|2119|2117|2114|2113|2120|2119|2111|2108|9395
1762761900000|2025-11-10 08:05:00|2115|2112|2115|2114|2115|2114|2112|2111|4007
1762762200000|2025-11-10 08:10:00|2116|2115|2118|2116|2123|2121|2115|2114|5842
1762762500000|2025-11-10 08:15:00|2117|2117|2116|2115|2119|2117|2115|2114|3772
1762762800000|2025-11-10 08:20:00|2115|2114|2116|2115|2117|2115|2115|2114|1621
1762763100000|2025-11-10 08:25:00|2117|2116|2116|2115|2117|2116|2115|2114|2014
1762763400000|2025-11-10 08:30:00|2115|2114|2119|2118|2119|2118|2114|2113|1800
1762763700000|2025-11-10 08:35:00|2118|2117|2118|2117|2120|2119|2118|2117|1690
1762764000000|2025-11-10 08:40:00|2119|2118|2121|2120|2121|2120|2119|2118|1707
1762764300000|2025-11-10 08:45:00|2120|2119|2117|2116|2120|2119|2117|2116|1111
1762764600000|2025-11-10 08:50:00|2118|2117|2119|2117|2119|2117|2115|2114|6234
1762764900000|2025-11-10 08:55:00|2120|2118|2113|2112|2120|2118|2113|2112|3782
1762765200000|2025-11-10 09:00:00|2114|2113|2108|2107|2115|2113|2106|2105|7619
1762765500000|2025-11-10 09:05:00|2107|2106|2106|2105|2108|2107|2105|2104|4075
1762765800000|2025-11-10 09:10:00|2107|2106|2106|2105|2108|2107|2105|2104|3987
1762766100000|2025-11-10 09:15:00|2107|2104|2104|2103|2107|2106|2104|2103|2238
1762766400000|2025-11-10 09:20:00|2103|2102|2104|2103|2106|2105|2102|2101|4376
1762766700000|2025-11-10 09:25:00|2105|2102|2104|2103|2105|2103|2103|2102|2574
1762767000000|2025-11-10 09:30:00|2105|2104|2107|2105|2107|2106|2105|2104|981
1762767300000|2025-11-10 09:35:00|2106|2106|2107|2106|2108|2107|2106|2105|420
1762767600000|2025-11-10 09:40:00|2108|2107|2109|2108|2110|2109|2107|2106|1397
1762767900000|2025-11-10 09:45:00|2110|2109|2110|2109|2110|2109|2109|2108|4920
1762768200000|2025-11-10 09:50:00|2111|2108|2114|2113|2114|2113|2111|2108|2787
1762768500000|2025-11-10 09:55:00|2113|2112|2113|2112|2113|2112|2113|2112|1177
1762768800000|2025-11-10 10:00:00|2112|2111|2114|2112|2114|2113|2112|2111|2189
1762769100000|2025-11-10 10:05:00|2113|2113|2113|2112|2115|2114|2113|2112|6114
1762769400000|2025-11-10 10:10:00|2114|2113|2112|2111|2114|2113|2112|2111|396
1762769700000|2025-11-10 10:15:00|2111|2110|2111|2110|2111|2110|2110|2109|533
1762770000000|2025-11-10 10:20:00|2112|2111|2111|2110|2112|2111|2111|2110|1733
1762770300000|2025-11-10 10:25:00|2112|2111|2110|2109|2112|2111|2110|2109|1481
1762770600000|2025-11-10 10:30:00|2111|2110|2109|2108|2111|2110|2109|2108|2356
1762770900000|2025-11-10 10:35:00|2110|2109|2111|2110|2111|2110|2109|2108|2051
1762771200000|2025-11-10 10:40:00|2112|2111|2110|2109|2112|2111|2110|2109|1226
1762771500000|2025-11-10 10:45:00|2109|2108|2110|2109|2110|2109|2109|2108|592
1762771800000|2025-11-10 10:50:00|2109|2108|2108|2107|2109|2108|2108|2107|451
1762772100000|2025-11-10 10:55:00|2109|2108|2110|2108|2110|2109|2109|2108|110
1762772400000|2025-11-10 11:00:00|2109|2109|2112|2111|2112|2111|2109|2109|1748
1762772700000|2025-11-10 11:05:00|2111|2110|2110|2109|2112|2110|2110|2109|1374
1762773000000|2025-11-10 11:10:00|2111|2110|2107|2106|2111|2110|2107|2106|1191
1762773300000|2025-11-10 11:15:00|2108|2107|2108|2107|2108|2107|2108|2107|2300
1762773600000|2025-11-10 11:20:00|2107|2106|2107|2106|2107|2106|2107|2106|467
1762773900000|2025-11-10 11:25:00|2108|2107|2108|2107|2109|2108|2108|2107|524
1762774200000|2025-11-10 11:30:00|2107|2106|2108|2107|2108|2107|2107|2106|281
1762774500000|2025-11-10 11:35:00|2109|2108|2112|2111|2112|2111|2109|2108|2603
1762774800000|2025-11-10 11:40:00|2111|2110|2111|2110|2112|2110|2111|2110|1296
1762775100000|2025-11-10 11:45:00|2112|2111|2112|2111|2112|2111|2112|2111|1139
1762775400000|2025-11-10 11:50:00|2113|2112|2112|2111|2113|2112|2112|2111|2326
1762775700000|2025-11-10 11:55:00|2113|2112|2113|2112|2114|2113|2113|2112|1483
1762776000000|2025-11-10 12:00:00|2114|2113|2114|2113|2116|2114|2114|2113|4054
1762776300000|2025-11-10 12:05:00|2115|2114|2115|2114|2116|2115|2114|2113|1010
1762776600000|2025-11-10 12:10:00|2114|2113|2114|2112|2114|2113|2113|2112|2134
1762776900000|2025-11-10 12:15:00|2113|2113|2113|2112|2114|2113|2112|2111|2580
1762777200000|2025-11-10 12:20:00|2112|2111|2111|2110|2112|2111|2111|2110|1355
1762777500000|2025-11-10 12:25:00|2112|2111|2112|2110|2112|2111|2111|2110|1917
1762777800000|2025-11-10 12:30:00|2111|2111|2111|2110|2112|2111|2111|2110|1281
1762778100000|2025-11-10 12:35:00|2110|2109|2110|2109|2110|2109|2109|2108|769
1762778400000|2025-11-10 12:40:00|2111|2110|2110|2109|2111|2110|2110|2109|2340
1762778700000|2025-11-10 12:45:00|2109|2108|2110|2109|2110|2109|2109|2108|761
1762779000000|2025-11-10 12:50:00|2109|2108|2109|2108|2110|2109|2109|2108|1252
1762779300000|2025-11-10 12:55:00|2110|2109|2109|2108|2110|2109|2109|2108|3437
1762779600000|2025-11-10 13:00:00|2108|2107|2110|2109|2110|2109|2108|2107|2974
1762779900000|2025-11-10 13:05:00|2109|2108|2109|2108|2109|2108|2109|2108|159
1762780200000|2025-11-10 13:10:00|2108|2107|2109|2108|2109|2108|2108|2107|1476
1762780500000|2025-11-10 13:15:00|2110|2107|2109|2108|2110|2108|2108|2107|1814
1762780800000|2025-11-10 13:20:00|||||||||22
1762781100000|2025-11-10 13:25:00|2110|2109|2110|2109|2111|2110|2110|2109|965
1762781400000|2025-11-10 13:30:00|2109|2108|2107|2106|2110|2109|2107|2106|842
1762781700000|2025-11-10 13:35:00|2108|2107|2108|2107|2109|2107|2108|2107|1931
1762782000000|2025-11-10 13:40:00|2109|2108|2109|2108|2109|2108|2108|2107|1372
1762782300000|2025-11-10 13:45:00|2112|2111|2112|2111|2112|2111|2110|2109|2567
1762782600000|2025-11-10 13:50:00|2111|2110|2110|2109|2111|2110|2110|2109|1635
1762782900000|2025-11-10 13:55:00|2111|2108|2110|2109|2111|2110|2110|2108|1215
1762783200000|2025-11-10 14:00:00|2111|2110|2112|2111|2112|2111|2111|2110|1780
1762783500000|2025-11-10 14:05:00|2113|2112|2113|2112|2113|2112|2112|2111|742
1762783800000|2025-11-10 14:10:00|2114|2113|2115|2114|2116|2115|2114|2113|1315
1762784100000|2025-11-10 14:15:00|2116||2115||2116||2115||2208
1762784400000|2025-11-10 14:20:00|2116|2115|2116|2115|2117|2116|2116|2115|1761
1762784700000|2025-11-10 14:25:00|2117|2116|2118|2117|2118|2117|2115|2114|3560
1762785000000|2025-11-10 14:30:00|2117|2116|2116|2115|2119|2117|2116|2115|3233
1762785300000|2025-11-10 14:35:00|2117|2116|2120|2118|2120|2119|2117|2116|5838
1762785600000|2025-11-10 14:40:00|2121|2119|2120|2119|2121|2120|2118|2117|3295
1762785900000|2025-11-10 14:45:00|||||||||1421
1762786200000|2025-11-10 14:50:00|2121|2120|2125|2123|2125|2124|2120|2119|7723
1762786500000|2025-11-10 14:55:00|2124|2124|2120|2119|2125|2124|2120|2119|4406
1762786800000|2025-11-10 15:00:00|2121|2120|2121|2120|2123|2122|2121|2120|5419
1762787100000|2025-11-10 15:05:00|2122|2121|2124|2123|2124|2123|2120|2119|6474
1762787400000|2025-11-10 15:10:00|2123|2122|2123|2122|2124|2122|2122|2121|2663
1762787700000|2025-11-10 15:15:00|2125|2121|2124|2123|2126|2125|2124|2121|5690
1762788000000|2025-11-10 15:20:00|2123|2122|2126|2125|2126|2125|2123|2122|3436
1762788300000|2025-11-10 15:25:00|2125|2124|2128|2127|2128|2127|2125|2124|1675
1762788600000|2025-11-10 15:30:00|2127|2126|2125|2124|2127|2126|2125|2124|10584
1762788900000|2025-11-10 15:35:00|2124|2123|2124|2123|2125|2124|2124|2122|3863
1762789200000|2025-11-10 15:40:00|2123|2122|2122|2121|2124|2123|2122|2121|2987
1762789500000|2025-11-10 15:45:00|2121|2120|2119|2118|2121|2120|2117|2116|4761
1762789800000|2025-11-10 15:50:00|2118|2117|2119|2117|2119|2117|2118|2117|1258
1762790100000|2025-11-10 15:55:00|2118|2118|2120|2119|2121|2120|2118|2118|5059
1762790400000|2025-11-10 16:00:00|2121|2120|2119|2118|2121|2120|2119|2118|3122
1762790700000|2025-11-10 16:05:00|2120|2119|2118|2117|2120|2119|2118|2117|1782
1762791000000|2025-11-10 16:10:00|2119|2118|2119|2118|2120|2119|2119|2118|1677
1762791300000|2025-11-10 16:15:00|2120|2119|2121|2120|2121|2120|2119|2118|1902
1762791600000|2025-11-10 16:20:00|2120|2119|2120|2119|2121|2120|2120|2119|5114
1762791900000|2025-11-10 16:25:00|2119|2118|2119|2117|2120|2119|2118|2117|13556
1762848000000|2025-11-11 08:00:00|2126|2124|2127|2125|2129|2127|2118|2116|5890
1762848300000|2025-11-11 08:05:00|2126|2126|2125|2123|2126|2126|2124|2122|4564
1762848600000|2025-11-11 08:10:00|2127|2125|2126|2124|2129|2128|2126|2124|3055
1762848900000|2025-11-11 08:15:00|2125|2125|2130|2129|2133|2132|2124|2123|6405
1762849200000|2025-11-11 08:20:00|2131|2128|2128|2127|2131|2129|2128|2126|1619
1762849500000|2025-11-11 08:25:00|2129|2126|2128|2126|2129|2128|2127|2126|2666
1762849800000|2025-11-11 08:30:00|2127|2125|2126|2124|2127|2125|2124|2123|1943
1762850100000|2025-11-11 08:35:00|2125|2125|2124|2123|2127|2126|2124|2123|617
1762850400000|2025-11-11 08:40:00|2123|2122|2118|2117|2123|2122|2118|2117|1495
1762850700000|2025-11-11 08:45:00|2119|2118|2122|2121|2122|2121|2119|2118|1131
1762851000000|2025-11-11 08:50:00|2123|2122|2122|2120|2123|2122|2121|2120|1608
1762851300000|2025-11-11 08:55:00|2121|2121|2121|2120|2122|2121|2121|2120|671
1762851600000|2025-11-11 09:00:00|2122|2121|2124|2123|2126|2125|2122|2120|3889
1762851900000|2025-11-11 09:05:00|2125|2124|2128|2127|2128|2127|2125|2124|3064
1762852200000|2025-11-11 09:10:00|2127|2126|2126|2125|2128|2127|2126|2125|422
1762852500000|2025-11-11 09:15:00|2127|2126|2130|2129|2130|2129|2127|2126|1657
1762852800000|2025-11-11 09:20:00|2129|2128|2129|2128|2130|2128|2129|2127|136
1762853100000|2025-11-11 09:25:00|2130|2129|2129|2128|2130|2129|2129|2128|764
1762853400000|2025-11-11 09:30:00|2130|2129|2129|2128|2130|2129|2128|2127|1281
1762853700000|2025-11-11 09:35:00|2128|2127|2129|2128|2130|2129|2128|2127|1489
1762854000000|2025-11-11 09:40:00|2130|2127|2127|2125|2130|2127|2127|2125|1003
1762854300000|2025-11-11 09:45:00|2126|2126|2124|2122|2126|2126|2124|2122|706
1762854600000|2025-11-11 09:50:00|2123|2123|2126|2125|2127|2126|2123|2123|1502
1762854900000|2025-11-11 09:55:00|2125|2124|2125|2124|2126|2125|2125|2124|703
1762855200000|2025-11-11 10:00:00|2126|2125|2124|2123|2127|2126|2124|2123|1314
1762855500000|2025-11-11 10:05:00|2126|2125|2126|2125|2127|2126|2125|2124|1617
1762855800000|2025-11-11 10:10:00|2125|2124|2124|2123|2126|2124|2124|2123|1573
1762856100000|2025-11-11 10:15:00|2123|2122|2123|2122|2123|2122|2123|2122|485
1762856400000|2025-11-11 10:20:00|2124|2123|2123|2122|2124|2123|2123|2122|706
1762856700000|2025-11-11 10:25:00|||||||||128
1762857000000|2025-11-11 10:30:00|2124|2123|2120|2118|2124|2123|2120|2118|2269
1762857300000|2025-11-11 10:35:00|2119|2119|2121|2120|2121|2120|2119|2119|1213
1762857600000|2025-11-11 10:40:00|2120|2119|2121|2120|2122|2121|2120|2119|1915
1762857900000|2025-11-11 10:45:00|||||||||317
1762858200000|2025-11-11 10:50:00|2122|2121|2122|2121|2122|2121|2122|2121|202
1762858800000|2025-11-11 11:00:00|2123|2122|2126|2125|2126|2125|2123|2122|2793
1762859100000|2025-11-11 11:05:00|2127|2126|2128|2127|2128|2127|2127|2126|2992
1762859400000|2025-11-11 11:10:00|2129|2128|2131|2130|2131|2130|2129|2128|663
1762859700000|2025-11-11 11:15:00|2132|2131|2132|2131|2132|2131|2130|2129|2267
1762860000000|2025-11-11 11:20:00|2133|2132|2131|2130|2133|2132|2131|2130|1548
1762860300000|2025-11-11 11:25:00|2130|2129|2130|2129|2131|2129|2130|2129|698
1762860600000|2025-11-11 11:30:00|2132|2131|2133|2132|2134|2133|2131|2130|2022
1762860900000|2025-11-11 11:35:00|2134|2133|2133|2132|2134|2133|2133|2132|796
1762861200000|2025-11-11 11:40:00|||||||||274
1762861500000|2025-11-11 11:45:00|2132|2131|2133|2132|2134|2133|2132|2131|3383
1762861800000|2025-11-11 11:50:00||2131||2132||2132||2131|376
1762862100000|2025-11-11 11:55:00|||||||||357
1762862400000|2025-11-11 12:00:00|2132|2131|2133|2132|2133|2132|2132|2131|501
1762862700000|2025-11-11 12:05:00|||||||||1389
1762863000000|2025-11-11 12:10:00|2132|2131|2131|2130|2133|2132|2131|2130|1130
1762863300000|2025-11-11 12:15:00|2130|2129|2132|2131|2132|2131|2130|2129|989
1762863600000|2025-11-11 12:20:00|2133|2132|2130|2129|2133|2132|2130|2129|1213
1762863900000|2025-11-11 12:25:00|2131|2130|2131|2130|2131|2130|2131|2130|261
1762864200000|2025-11-11 12:30:00|2130|2129|2129|2128|2130|2129|2129|2128|695
1762864500000|2025-11-11 12:35:00|2128|2127|2128|2127|2128|2127|2128|2127|24
1762864800000|2025-11-11 12:40:00|2129|2128|2129|2128|2130|2129|2129|2128|1236
1762865100000|2025-11-11 12:45:00|2130|2129|2130|2129|2130|2129|2130|2129|1296
1762865400000|2025-11-11 12:50:00|2131|2128|2131|2130|2131|2130|2131|2128|839
1762865700000|2025-11-11 12:55:00|2132|2131|2131|2130|2132|2131|2131|2130|504
1762866000000|2025-11-11 13:00:00|2132|2131|2130|2129|2132|2131|2130|2129|1307
1762866300000|2025-11-11 13:05:00|2129|2128|2128|2127|2129|2128|2128|2127|161
1762866600000|2025-11-11 13:10:00|2127|2126|2127|2126|2127|2126|2127|2126|1118
1762866900000|2025-11-11 13:15:00|2128|2127|2127|2126|2128|2127|2127|2126|1050
1762867200000|2025-11-11 13:20:00|2128|2127|2129|2128|2130|2129|2128|2127|2378
1762867500000|2025-11-11 13:25:00|2128|2127|2126|2125|2128|2127|2126|2125|757
1762867800000|2025-11-11 13:30:00|2125|2124|2127|2126|2127|2126|2125|2124|1079
1762868100000|2025-11-11 13:35:00|||||||||136
1762868400000|2025-11-11 13:40:00|2128|2127|2129|2128|2129|2128|2127|2126|381
1762868700000|2025-11-11 13:45:00|2130|2129|2132|2131|2132|2131|2130|2129|131
1762869000000|2025-11-11 13:50:00|2133|2132|2132|2131|2133|2132|2132|2131|1320
1762869300000|2025-11-11 13:55:00|2133|2132|2131|2130|2133|2132|2131|2130|1424
1762869600000|2025-11-11 14:00:00|2132|2131|2130|2129|2133|2132|2130|2129|1655
1762869900000|2025-11-11 14:05:00|2131|2130|2129|2128|2131|2130|2129|2128|2689
1762870200000|2025-11-11 14:10:00||2127||2128||2128||2127|797
1762870500000|2025-11-11 14:15:00|2130|2129|2131|2130|2132|2130|2129|2128|1262
1762870800000|2025-11-11 14:20:00|2132|2131|2132|2130|2132|2131|2132|2130|256
1762871100000|2025-11-11 14:25:00|2131|2131|2133|2132|2134|2133|2131|2130|5933
1762871400000|2025-11-11 14:30:00|2134|2133|2133|2132|2135|2134|2133|2132|2409
1762871700000|2025-11-11 14:35:00|2134|2133|2133|2132|2134|2133|2133|2132|4173
1762872000000|2025-11-11 14:40:00|2134|2133|2132|2131|2134|2133|2132|2131|3191
1762872300000|2025-11-11 14:45:00|2131|2130|2129|2128|2132|2131|2129|2128|3589
1762872600000|2025-11-11 14:50:00|2130|2129|2133|2132|2133|2132|2130|2129|7530
1762872900000|2025-11-11 14:55:00|2132|2131|2134|2133|2134|2133|2130|2129|4725
1762873200000|2025-11-11 15:00:00|2135|2134|2136|2135|2137|2136|2134|2133|4616
1762873500000|2025-11-11 15:05:00|2137|2136|2137|2136|2138|2137|2136|2135|3334
1762873800000|2025-11-11 15:10:00|2138|2137|2138|2137|2139|2138|2137|2136|5503
1762874100000|2025-11-11 15:15:00|2139|2138|2135|2134|2139|2138|2135|2134|4481
1762874400000|2025-11-11 15:20:00|2134|2133|2133|2132|2135|2134|2133|2132|3174
1762874700000|2025-11-11 15:25:00|2134|2133|2133|2132|2134|2133|2133|2132|576
1762875000000|2025-11-11 15:30:00|2132|2131|2133|2132|2133|2132|2132|2131|2639
1762875300000|2025-11-11 15:35:00|2134|2133|2134|2133|2135|2134|2133|2132|2176
1762875600000|2025-11-11 15:40:00|2133|2132|2134|2133|2134|2133|2133|2132|1598
1762875900000|2025-11-11 15:45:00|2133|2132|2133|2132|2135|2134|2132|2131|4956
1762876200000|2025-11-11 15:50:00|2132|2131|2134|2132|2134|2133|2131|2130|3356
1762876500000|2025-11-11 15:55:00|2133|2133|2132|2131|2134|2133|2132|2131|169
1762876800000|2025-11-11 16:00:00|2133|2132|2131|2130|2133|2132|2131|2130|2009
1762877100000|2025-11-11 16:05:00|2132|2131|2135|2134|2135|2134|2131|2130|3322
1762877400000|2025-11-11 16:10:00|2136|2135|2136|2135|2137|2136|2136|2135|1593
1762877700000|2025-11-11 16:15:00|2135|2134|2134|2133|2136|2135|2134|2133|3823
1762878000000|2025-11-11 16:20:00|2135|2134|2134|2133|2135|2134|2134|2133|4353
1762878300000|2025-11-11 16:25:00|||||||||581
1762934400000|2025-11-12 08:00:00|2136|2134|2140|2138|2141|2139|2133|2130|1429
1762934700000|2025-11-12 08:05:00|2139|2136|2143|2142|2144|2143|2136|2135|8042
1762935000000|2025-11-12 08:10:00|2142|2141|2150|2149|2150|2149|2142|2141|7632
1762935300000|2025-11-12 08:15:00|2151|2150|2154|2152|2157|2156|2151|2149|15296
1762935600000|2025-11-12 08:20:00|2153|2154|2158|2156|2158|2157|2153|2152|3363
1762935900000|2025-11-12 08:25:00|2157|2155|2158|2157|2159|2158|2156|2155|5430
1762936200000|2025-11-12 08:30:00|2159|2156|2151|2150|2159|2156|2151|2150|5551
1762936500000|2025-11-12 08:35:00|2152|2151|2158|2157|2158|2157|2152|2151|4347
1762936800000|2025-11-12 08:40:00|2160|2159|2163|2162|2163|2162|2160|2159|10388
1762937100000|2025-11-12 08:45:00|2164|2163|2166|2165|2171|2170|2164|2163|3202
1762937400000|2025-11-12 08:50:00|2165|2164|2164|2162|2166|2165|2162|2160|5696
1762937700000|2025-11-12 08:55:00|2165|2163|2165|2164|2165|2164|2163|2162|1987
1762938000000|2025-11-12 09:00:00|2164|2163|2166|2165|2166|2165|2164|2163|6897
1762938300000|2025-11-12 09:05:00|2167|2166|2164|2163|2167|2166|2164|2163|3531
1762938600000|2025-11-12 09:10:00|2163|2162|2161|2160|2163|2162|2161|2159|573
1762938900000|2025-11-12 09:15:00|2162|2161|2165|2164|2165|2164|2162|2161|3036
1762939200000|2025-11-12 09:20:00|2166|2165|2159|2158|2166|2165|2159|2158|2375
1762939500000|2025-11-12 09:25:00|2160|2157|2162|2161|2162|2161|2158|2157|1498
1762939800000|2025-11-12 09:30:00|2164|2163|2157|2156|2164|2163|2157|2156|5123
1762940100000|2025-11-12 09:35:00|2158|2155|2155|2154|2158|2155|2154|2153|3938
1762940400000|2025-11-12 09:40:00|2154|2153|2154|2153|2154|2153|2153|2152|2571
1762940700000|2025-11-12 09:45:00|2155|2154|2153|2152|2155|2154|2153|2152|2699
1762941000000|2025-11-12 09:50:00|2152|2151|2152|2151|2153|2152|2152|2151|2353
1762941300000|2025-11-12 09:55:00|2153|2152|2152|2151|2153|2152|2152|2151|2551
1762941600000|2025-11-12 10:00:00|2151|2150|2151|2150|2152|2151|2149|2148|2037
1762941900000|2025-11-12 10:05:00|2152|2151|2152|2151|2152|2151|2150|2149|1859
1762942200000|2025-11-12 10:10:00|2151|2150|2152|2151|2153|2152|2151|2150|2250
1762942500000|2025-11-12 10:15:00|2151|2150|2152|2151|2153|2152|2150|2149|4171
1762942800000|2025-11-12 10:20:00|2154|2153|2152|2151|2154|2153|2151|2149|3078
1762943100000|2025-11-12 10:25:00|2153|2152|2153|2152|2153|2152|2150|2149|3328
1762943400000|2025-11-12 10:30:00|2152|2151|2151|2150|2152|2151|2151|2150|542
1762943700000|2025-11-12 10:35:00|2150|2149|2151|2150|2151|2150|2150|2149|1965
1762944000000|2025-11-12 10:40:00|2152|2151|2152|2151|2152|2151|2152|2151|1092
1762944300000|2025-11-12 10:45:00|2153|2152|2149|2148|2153|2152|2149|2148|4006
1762944600000|2025-11-12 10:50:00|2148|2147|2147|2146|2148|2147|2146|2145|1463
1762944900000|2025-11-12 10:55:00|2146|2145|2147|2146|2147|2146|2146|2145|1387
1762945200000|2025-11-12 11:00:00|2146|2145|2145|2144|2149|2148|2144|2143|5257
1762945500000|2025-11-12 11:05:00|2144|2143|2141|2140|2145|2144|2141|2140|2533
1762945800000|2025-11-12 11:10:00|2140|2139|2140|2139|2141|2140|2140|2139|1326
1762946100000|2025-11-12 11:15:00|2141|2140|2142|2141|2143|2142|2141|2140|818
1762946400000|2025-11-12 11:20:00|2143|2142|2146|2145|2146|2145|2143|2142|1699
1762946700000|2025-11-12 11:25:00|2145|2144|2145|2144|2145|2144|2143|2142|2034
1762947000000|2025-11-12 11:30:00|2144|2143|2142|2141|2144|2143|2141|2140|1313
1762947300000|2025-11-12 11:35:00|2141|2140|2141|2140|2143|2142|2141|2140|2528
1762947600000|2025-11-12 11:40:00|2140|2139|2142|2141|2142|2141|2139|2138|3259
1762947900000|2025-11-12 11:45:00|2143|2142|2143|2142|2144|2143|2143|2141|3116
1762948200000|2025-11-12 11:50:00|2144|2143|2147|2146|2147|2146|2144|2143|3930
1762948500000|2025-11-12 11:55:00|2148|2147|2147|2146|2148|2147|2147|2146|2014
1762948800000|2025-11-12 12:00:00|2146|2145|2148|2147|2148|2147|2146|2145|1927
1762949100000|2025-11-12 12:05:00|2149|2146|2149|2148|2149|2148|2147|2146|3392
1762949400000|2025-11-12 12:10:00|2150|2149|2151|2150|2151|2150|2150|2149|101
1762949700000|2025-11-12 12:15:00|2152|2151|2152|2151|2152|2151|2151|2150|3465
1762950000000|2025-11-12 12:20:00|2153|2152|2155|2154|2155|2154|2152|2151|2400
1762950300000|2025-11-12 12:25:00|2156|2155|2157|2156|2157|2156|2156|2155|399
1762950600000|2025-11-12 12:30:00|2156|2155|2156|2154|2156|2155|2155|2153|2483
1762950900000|2025-11-12 12:35:00|2155|2155|2156|2155|2157|2156|2155|2154|1384
1762951200000|2025-11-12 12:40:00|2157|2156|2156|2155|2157|2156|2156|2155|1029
1762951500000|2025-11-12 12:45:00|2155|2154|2158|2157|2158|2157|2155|2154|1592
1762951800000|2025-11-12 12:50:00|2159|2158|2158|2157|2159|2158|2158|2157|1661
1762952100000|2025-11-12 12:55:00|2159|2156|2157|2156|2159|2156|2157|2156|1252
1762952400000|2025-11-12 13:00:00|2156|2155|2157|2156|2158|2157|2156|2155|2974
1762952700000|2025-11-12 13:05:00|2158|2157|2160|2159|2160|2159|2158|2157|1593
1762953000000|2025-11-12 13:10:00|2159|2158|2159|2158|2160|2159|2159|2158|2364
1762953300000|2025-11-12 13:15:00|2160|2159|2159|2158|2160|2159|2159|2158|1647
1762953600000|2025-11-12 13:20:00|2158|2157|2157|2156|2158|2157|2157|2156|602
1762953900000|2025-11-12 13:25:00|2158|2157|2158|2157|2158|2157|2157|2156|995
1762954200000|2025-11-12 13:30:00|2157|2156|2159|2158|2159|2158|2157|2156|2134
1762954500000|2025-11-12 13:35:00|2157|2157|2157|2156|2158|2158|2157|2156|3773
1762954800000|2025-11-12 13:40:00|2158|2157|2160|2159|2160|2159|2157|2156|2317
1762955100000|2025-11-12 13:45:00|2159|2158|2161|2160|2161|2160|2159|2158|1283
1762955400000|2025-11-12 13:50:00|2162|2161|2162|2161|2162|2161|2161|2160|1457
1762955700000|2025-11-12 13:55:00|2163|2162|2164|2163|2165|2164|2162|2161|4148
1762956000000|2025-11-12 14:00:00|2165|2164|2166|2165|2166|2165|2165|2164|926
1762956300000|2025-11-12 14:05:00|2165|2164|2167|2166|2167|2166|2165|2164|3616
1762956600000|2025-11-12 14:10:00|2166|2165|2167|2166|2167|2166|2165|2164|1514
1762956900000|2025-11-12 14:15:00|2168|2167|2168|2167|2168|2167|2167|2166|1831
1762957200000|2025-11-12 14:20:00|2169|2168|2166|2165|2169|2168|2166|2165|1835
1762957500000|2025-11-12 14:25:00|2167|2166|2167|2166|2167|2166|2166|2165|963
1762957800000|2025-11-12 14:30:00|2168|2167|2166|2165|2168|2167|2165|2164|4982
1762958100000|2025-11-12 14:35:00|2165|2164|2163|2162|2166|2165|2162|2161|4325
1762958400000|2025-11-12 14:40:00|2164|2163|2166|2165|2167|2166|2164|2163|5935
1762958700000|2025-11-12 14:45:00|2165|2164|2167|2166|2167|2166|2164|2163|4165
1762959000000|2025-11-12 14:50:00|2166|2165|2167|2166|2167|2166|2165|2164|2642
1762959300000|2025-11-12 14:55:00|2166|2165|2169|2168|2169|2168|2166|2165|3569
1762959600000|2025-11-12 15:00:00|2171|2170|2169|2168|2171|2170|2167|2166|3490
1762959900000|2025-11-12 15:05:00|2170|2169|2170|2169|2170|2169|2169|2168|3096
1762960200000|2025-11-12 15:10:00|2169|2168|2171|2170|2171|2170|2169|2168|2241
1762960500000|2025-11-12 15:15:00|2170|2169|2174|2173|2175|2174|2170|2169|6063
1762960800000|2025-11-12 15:20:00|2175|2174|2169|2168|2175|2174|2168|2167|4443
1762961100000|2025-11-12 15:25:00|2170|2169|2168|2167|2170|2169|2166|2165|4947
1762961400000|2025-11-12 15:30:00|2169|2166|2169|2168|2170|2169|2168|2166|3715
1762961700000|2025-11-12 15:35:00|2168|2167|2168|2167|2169|2168|2167|2166|2935
1762962000000|2025-11-12 15:40:00|2167|2166|2167|2166|2168|2167|2167|2166|2587
1762962300000|2025-11-12 15:45:00|2166|2165|2169|2168|2169|2168|2166|2165|3193
1762962600000|2025-11-12 15:50:00|2170|2169|2168|2167|2171|2170|2168|2167|4446
1762962900000|2025-11-12 15:55:00|2167|2166|2168|2167|2168|2167|2167|2166|2622
1762963200000|2025-11-12 16:00:00|2167|2166|2169|2168|2169|2168|2167|2166|1273
1762963500000|2025-11-12 16:05:00|2170|2169|2168|2167|2170|2169|2168|2167|3535
1762963800000|2025-11-12 16:10:00|2167|2166|2169|2168|2169|2168|2164|2163|4724
1762964100000|2025-11-12 16:15:00|2170|2169|2173|2172|2173|2172|2170|2169|4160
1762964400000|2025-11-12 16:20:00|2174|2173|2172|2171|2174|2173|2171|2170|3928
1762964700000|2025-11-12 16:25:00|2171|2170|2169|2168|2172|2171|2169|2168|5469
1763020800000|2025-11-13 08:00:00|2172|2170|2176|2175|2180|2178|2169|2168|4044
1763021100000|2025-11-13 08:05:00|2177|2174|2177|2175|2178|2177|2172|2171|7357
1763021400000|2025-11-13 08:10:00|2176|2176|2178|2176|2178|2177|2174|2173|3617
1763021700000|2025-11-13 08:15:00|2179|2178|2193|2192|2193|2192|2178|2176|7426
1763022000000|2025-11-13 08:20:00|2192|2191|2197|2195|2197|2195|2191|2190|2885
1763022300000|2025-11-13 08:25:00|2198|2196|2195|2194|2200|2199|2195|2194|3868
1763022600000|2025-11-13 08:30:00|2196|2195|2198|2197|2199|2198|2196|2195|7254
1763022900000|2025-11-13 08:35:00|2197|2196|2193|2192|2198|2197|2192|2191|2569
1763023200000|2025-11-13 08:40:00|2192|2191|2191|2190|2192|2191|2190|2189|2971
1763023500000|2025-11-13 08:45:00|2190|2189|2195|2193|2195|2193|2190|2188|6146
1763023800000|2025-11-13 08:50:00|2194|2192|2195|2194|2195|2194|2193|2192|1723
1763024100000|2025-11-13 08:55:00|2194|2193|2194|2192|2194|2193|2193|2192|3926
1763024400000|2025-11-13 09:00:00|2193|2193|2189|2188|2193|2193|2189|2188|2542
1763024700000|2025-11-13 09:05:00|2188|2187|2188|2187|2188|2188|2186|2185|4489
1763025000000|2025-11-13 09:10:00|2187|2186|2184|2183|2187|2186|2184|2183|6425
1763025300000|2025-11-13 09:15:00|2185|2182|2182|2181|2187|2186|2182|2181|2185
1763025600000|2025-11-13 09:20:00|2181|2180|2179|2178|2182|2181|2179|2177|1704
1763025900000|2025-11-13 09:25:00|2178|2177|2181|2180|2181|2180|2178|2177|3260
1763026200000|2025-11-13 09:30:00|2182|2179|2182|2181|2182|2181|2180|2179|2667
1763026500000|2025-11-13 09:35:00|2181|2180|2182|2181|2183|2182|2180|2179|3434
1763026800000|2025-11-13 09:40:00|2183|2182|2184|2183|2185|2184|2183|2182|1862
1763027100000|2025-11-13 09:45:00|2183|2182|2183|2182|2185|2183|2182|2181|4256
1763027400000|2025-11-13 09:50:00|2184|2183|2185|2184|2185|2184|2183|2182|2006
1763027700000|2025-11-13 09:55:00|2186|2185|2184|2183|2187|2186|2184|2183|3611
1763028000000|2025-11-13 10:00:00|2183|2182|2183|2182|2184|2183|2182|2181|2776
1763028300000|2025-11-13 10:05:00|2184|2181|2184|2183|2184|2183|2184|2181|971
1763028600000|2025-11-13 10:10:00|2183|2182|2184|2183|2186|2185|2183|2182|7641
1763028900000|2025-11-13 10:15:00|2185|2184|2186|2185|2186|2185|2185|2184|2275
1763029200000|2025-11-13 10:20:00|2187|2184|2185|2184|2187|2186|2184|2183|3026
1763029500000|2025-11-13 10:25:00|2184|2183|2185|2184|2185|2184|2184|2183|3560
1763029800000|2025-11-13 10:30:00|2184|2183|2182|2181|2185|2184|2182|2181|2697
1763030100000|2025-11-13 10:35:00|2183|2182|2182|2181|2183|2182|2181|2180|3243
1763030400000|2025-11-13 10:40:00|2181|2180|2180|2179|2181|2181|2180|2178|2191
1763030700000|2025-11-13 10:45:00|2181|2178|2180|2179|2181|2180|2180|2178|1675
1763031000000|2025-11-13 10:50:00|2179|2178|2180|2179|2181|2179|2179|2178|1958
1763031300000|2025-11-13 10:55:00|2181|2180|2181|2180|2182|2181|2181|2180|2557
1763031600000|2025-11-13 11:00:00|2182|2181|2183|2182|2183|2182|2182|2181|594
1763031900000|2025-11-13 11:05:00|2182|2181|2181|2180|2183|2181|2181|2180|2037
1763032200000|2025-11-13 11:10:00|2180|2179|2180|2179|2180|2179|2180|2179|2130
1763032500000|2025-11-13 11:15:00|2179|2178|2179|2178|2180|2179|2178|2177|3782
1763032800000|2025-11-13 11:20:00|2178|2177|2179|2178|2179|2178|2177|2176|2362
1763033100000|2025-11-13 11:25:00|2180|2179|2182|2181|2182|2181|2180|2179|1727
1763033400000|2025-11-13 11:30:00|2183|2182|2181|2179|2183|2182|2180|2179|2738
1763033700000|2025-11-13 11:35:00|2180|2180|2179|2178|2181|2180|2179|2178|2965
1763034000000|2025-11-13 11:40:00|2178|2177|2183|2182|2183|2182|2178|2177|3010
1763034300000|2025-11-13 11:45:00|2182|2181|2184|2182|2184|2183|2182|2181|1687
1763034600000|2025-11-13 11:50:00|2183|2183|2184|2183|2185|2183|2183|2182|899
1763034900000|2025-11-13 11:55:00|2183|2182|2180|2179|2183|2182|2180|2179|2340
1763035200000|2025-11-13 12:00:00|2181|2180|2180|2179|2181|2180|2180|2179|1348
1763035500000|2025-11-13 12:05:00|2179|2178|2179|2178|2180|2179|2179|2178|2334
1763035800000|2025-11-13 12:10:00|2178|2177|2179|2178|2180|2178|2177|2176|1650
1763036100000|2025-11-13 12:15:00|2178|2177|2181|2180|2181|2180|2178|2177|1498
1763036400000|2025-11-13 12:20:00|2180|2179|2180|2178|2181|2180|2180|2178|1887
1763036700000|2025-11-13 12:25:00|2179|2179|2180|2179|2180|2179|2179|2177|638
1763037000000|2025-11-13 12:30:00|2179|2178|2178|2177|2179|2178|2177|2176|1843
1763037300000|2025-11-13 12:35:00|2179|2178|2181|2180|2181|2180|2178|2177|1821
1763037600000|2025-11-13 12:40:00|2180|2179|2179|2178|2180|2179|2179|2178|1275
1763037900000|2025-11-13 12:45:00|2178|2177|2179|2178|2179|2178|2178|2177|835
1763038200000|2025-11-13 12:50:00|2180|2179|2179|2178|2180|2179|2179|2178|851
1763038500000|2025-11-13 12:55:00|2180|2179|2181|2180|2181|2180|2180|2178|750
1763038800000|2025-11-13 13:00:00|2182|2181|2185|2184|2185|2184|2181|2180|2975
1763039100000|2025-11-13 13:05:00|2184|2183|2184|2183|2185|2184|2184|2183|1620
1763039400000|2025-11-13 13:10:00|2183|2182|2186|2185|2186|2185|2183|2182|6329
1763039700000|2025-11-13 13:15:00|2185|2184|2185|2184|2187|2186|2185|2184|6950
1763040000000|2025-11-13 13:20:00|2186|2185|2187|2186|2187|2186|2184|2183|408
1763040300000|2025-11-13 13:25:00|2186|2185|2186|2185|2187|2185|2186|2185|203
1763040600000|2025-11-13 13:30:00|2187|2186|2187|2186|2188|2187|2187|2185|2174
1763040900000|2025-11-13 13:35:00|2188|2187|2189|2188|2189|2188|2188|2187|1162
1763041200000|2025-11-13 13:40:00|2190|2189|2189|2188|2190|2189|2189|2188|1317
1763041500000|2025-11-13 13:45:00|2190|2189|2191|2190|2191|2190|2189|2188|4295
1763041800000|2025-11-13 13:50:00|2192|2191|2192|2191|2192|2191|2191|2190|2935
1763042100000|2025-11-13 13:55:00|2193|2192|2193|2192|2194|2193|2193|2192|2281
1763042400000|2025-11-13 14:00:00|2192|2191|2194|2193|2194|2193|2192|2191|1515
1763042700000|2025-11-13 14:05:00|2193|2192|2192|2191|2194|2193|2192|2191|1302
1763043000000|2025-11-13 14:10:00|2193|2192|2196|2195|2196|2195|2192|2191|1831
1763043300000|2025-11-13 14:15:00|2195|2194|2194|2193|2196|2195|2194|2193|1508
1763043600000|2025-11-13 14:20:00|2195|2194|2196|2195|2196|2195|2194|2193|4275
1763043900000|2025-11-13 14:25:00|2197|2196|2198|2197|2199|2198|2197|2196|7205
1763044200000|2025-11-13 14:30:00|2197|2196|2197|2196|2198|2197|2196|2194|4789
1763044500000|2025-11-13 14:35:00|2198|2197|2197|2196|2198|2197|2196|2195|3356
1763044800000|2025-11-13 14:40:00|2198|2197|2197|2196|2198|2197|2197|2196|2604
1763045100000|2025-11-13 14:45:00|2198|2197|2203|2202|2203|2202|2198|2197|4816
1763045400000|2025-11-13 14:50:00|2202|2201|2196|2195|2202|2201|2195|2194|3406
1763045700000|2025-11-13 14:55:00|2197|2196|2201|2200|2201|2200|2197|2196|3004
1763046000000|2025-11-13 15:00:00|2200|2199|2200|2199|2200|2199|2197|2196|2547
1763046300000|2025-11-13 15:05:00||2198||2199||2199||2198|1497
1763046600000|2025-11-13 15:10:00|2201|2200|2199|2198|2202|2201|2199|2198|2491
1763046900000|2025-11-13 15:15:00|2200|2199|2201|2200|2202|2201|2200|2199|785
1763047200000|2025-11-13 15:20:00|2202|2199|2199|2198|2202|2199|2199|2198|2906
1763047500000|2025-11-13 15:25:00|2200|2199|2204|2203|2204|2203|2200|2199|2612
1763047800000|2025-11-13 15:30:00|2205|2204|2204|2203|2206|2205|2202|2201|1145
1763048100000|2025-11-13 15:35:00|2206|2205|2205|2204|2206|2205|2205|2204|697
1763048400000|2025-11-13 15:40:00|2206|2205|2205|2204|2206|2205|2205|2204|1816
1763048700000|2025-11-13 15:45:00|2204|2203|2203|2202|2204|2203|2202|2201|1799
1763049000000|2025-11-13 15:50:00|2202|2201|2204|2203|2204|2203|2202|2201|482
1763049300000|2025-11-13 15:55:00|2203|2202|2200|2199|2205|2204|2200|2199|11252
1763049600000|2025-11-13 16:00:00|2201|2200|2201|2200|2203|2202|2200|2199|2998
1763049900000|2025-11-13 16:05:00|2202|2201|2200|2199|2202|2201|2200|2199|3054
1763050200000|2025-11-13 16:10:00|2201|2200|2201|2200|2203|2202|2201|2200|1595
1763050500000|2025-11-13 16:15:00|2200|2199|2200|2199|2201|2200|2199|2198|3364
1763050800000|2025-11-13 16:20:00|2199|2198|2199|2198|2200|2199|2198|2197|2497
1763051100000|2025-11-13 16:25:00|2198|2197|2197|2196|2198|2197|2196|2195|2338
1763107200000|2025-11-14 08:00:00|2203|2201|2197|2195|2205|2203|2196|2194|5409
1763107500000|2025-11-14 08:05:00|2196|2194|2191|2190|2197|2195|2185|2183|6619
1763107800000|2025-11-14 08:10:00|2192|2189|2192|2191|2193|2192|2190|2188|5679
1763108100000|2025-11-14 08:15:00|2191|2190|2192|2190|2195|2194|2190|2188|4631
1763108400000|2025-11-14 08:20:00|2191|2191|2193|2192|2194|2193|2191|2190|4026
1763108700000|2025-11-14 08:25:00|2192|2191|2189|2188|2194|2192|2189|2187|4177
1763109000000|2025-11-14 08:30:00|2190|2189|2187|2186|2190|2189|2186|2185|4304
1763109300000|2025-11-14 08:35:00|2188|2187|2187|2186|2188|2187|2186|2185|2024
1763109600000|2025-11-14 08:40:00|2186|2185|2187|2186|2188|2186|2185|2184|2816
1763109900000|2025-11-14 08:45:00|2188|2185|2188|2186|2189|2188|2187|2185|3331
1763110200000|2025-11-14 08:50:00|2187|2187|2188|2187|2189|2188|2186|2185|4966
1763110500000|2025-11-14 08:55:00|2189|2188|2187|2185|2189|2188|2186|2185|3867
1763110800000|2025-11-14 09:00:00|2186|2184|2187|2186|2188|2187|2184|2183|5332
1763111100000|2025-11-14 09:05:00|2188|2187|2191|2190|2191|2190|2187|2185|5478
1763111400000|2025-11-14 09:10:00|2190|2189|2185|2183|2191|2189|2185|2183|3342
1763111700000|2025-11-14 09:15:00|2184|2186|2185|2184|2187|2186|2184|2183|1002
1763112000000|2025-11-14 09:20:00|2186|2185|2188|2187|2188|2187|2186|2185|2089
1763112300000|2025-11-14 09:25:00|2187|2186|2186|2184|2188|2187|2186|2184|4866
1763112600000|2025-11-14 09:30:00|2185|2185|2184|2183|2186|2185|2184|2183|3314
1763112900000|2025-11-14 09:35:00|2183|2182|2186|2184|2186|2185|2183|2182|4778
1763113200000|2025-11-14 09:40:00|2187|2185|2190|2189|2190|2189|2187|2184|1348
1763113500000|2025-11-14 09:45:00|2189|2188|2189|2188|2190|2189|2189|2188|3246
1763113800000|2025-11-14 09:50:00|2190|2187|2188|2187|2190|2189|2188|2187|1922
1763114100000|2025-11-14 09:55:00|||||||||380
1763114400000|2025-11-14 10:00:00|2187|2186|2187|2186|2189|2188|2186|2185|1752
1763114700000|2025-11-14 10:05:00|2188|2187|2188|2187|2189|2188|2187|2186|3714
1763115000000|2025-11-14 10:10:00|2189|2188|2188|2187|2189|2188|2188|2186|4308
1763115300000|2025-11-14 10:15:00|2187|2186|2188|2186|2188|2186|2187|2186|473
1763115600000|2025-11-14 10:20:00|2187|2187|2187|2185|2189|2188|2186|2185|3516
1763115900000|2025-11-14 10:25:00|2188|2186|2187|2186|2189|2188|2187|2185|836
1763116200000|2025-11-14 10:30:00|2188|2185|2187|2186|2188|2187|2187|2185|425
1763116500000|2025-11-14 10:35:00|2188|2187|2185|2184|2188|2187|2185|2184|1727
1763116800000|2025-11-14 10:40:00|2186|2185|2188|2187|2189|2188|2186|2185|3259
1763117100000|2025-11-14 10:45:00|2187|2186|2188|2187|2188|2187|2187|2186|1635
1763117400000|2025-11-14 10:50:00|2187|2186|2186|2185|2187|2186|2184|2182|5429
1763117700000|2025-11-14 10:55:00|2187|2186|2184|2183|2187|2186|2183|2182|3526
1763118000000|2025-11-14 11:00:00|2185|2182|2185|2184|2186|2185|2185|2182|802
1763118300000|2025-11-14 11:05:00|2186|2185|2182|2181|2186|2185|2182|2181|10901
1763118600000|2025-11-14 11:10:00|2180|2179|2181|2180|2181|2180|2179|2177|12945
1763118900000|2025-11-14 11:15:00|2182|2181|2184|2183|2184|2183|2181|2180|1865
1763119200000|2025-11-14 11:20:00|2185|2182|2182|2181|2185|2182|2182|2181|1449
1763119500000|2025-11-14 11:25:00|2183|2180|2182|2181|2183|2181|2181|2179|1699
1763119800000|2025-11-14 11:30:00|2181|2180|2181|2180|2182|2181|2181|2180|760
1763120100000|2025-11-14 11:35:00|2180|2179|2180|2179|2181|2180|2180|2178|3660
1763120400000|2025-11-14 11:40:00|2179|2178|2180|2179|2180|2179|2179|2178|1249
1763120700000|2025-11-14 11:45:00|2181|2180|2179|2178|2181|2180|2179|2178|4202
1763121000000|2025-11-14 11:50:00|2180|2179|2178|2177|2180|2179|2177|2176|2358
1763121300000|2025-11-14 11:55:00|2179|2178|2178|2177|2179|2178|2178|2176|2198
1763121600000|2025-11-14 12:00:00|2177|2176|2176|2175|2178|2176|2173|2172|10228
1763121900000|2025-11-14 12:05:00|2175|2174|2175|2174|2176|2175|2175|2173|5637
1763122200000|2025-11-14 12:10:00|2176|2175|2176|2175|2176|2175|2175|2174|382
1763122500000|2025-11-14 12:15:00|2175|2174|2176|2175|2176|2175|2175|2174|2730
1763122800000|2025-11-14 12:20:00|2177|2174|2178|2177|2179|2177|2177|2174|1848
1763123100000|2025-11-14 12:25:00|2177|2176|2178|2177|2178|2177|2177|2176|921
1763123400000|2025-11-14 12:30:00|2179|2178|2179|2178|2180|2179|2178|2177|9020
1763123700000|2025-11-14 12:35:00|2178|2177|2178|2177|2179|2178|2177|2176|3285
1763124000000|2025-11-14 12:40:00|2177|2176|2174|2173|2177|2177|2174|2173|3579
1763124300000|2025-11-14 12:45:00|2175|2174|2175|2174|2175|2174|2175|2173|785
1763124600000|2025-11-14 12:50:00|2176|2175|2175|2174|2177|2176|2175|2174|2865
1763124900000|2025-11-14 12:55:00|2174|2173|2176|2175|2176|2175|2174|2173|1703
1763125200000|2025-11-14 13:00:00|2177|2176|2175|2174|2177|2176|2175|2174|1766
1763125500000|2025-11-14 13:05:00|2176|2175|2172|2171|2176|2175|2172|2171|1074
1763125800000|2025-11-14 13:10:00|2171|2170|2169|2167|2171|2170|2169|2167|2675
1763126100000|2025-11-14 13:15:00|2168|2168|2169|2168|2169|2168|2168|2167|2627
1763126400000|2025-11-14 13:20:00|2170|2169|2171|2170|2171|2170|2170|2168|2275
1763126700000|2025-11-14 13:25:00||2169||2169||2170||2169|1467
1763127000000|2025-11-14 13:30:00|2172|2170|2173|2172|2175|2174|2171|2169|2972
1763127300000|2025-11-14 13:35:00|2174|2173|2174|2173|2175|2174|2173|2172|3145
1763127600000|2025-11-14 13:40:00|2173|2172|2175|2174|2175|2174|2173|2171|1588
1763127900000|2025-11-14 13:45:00|2176|2175|2176|2175|2178|2176|2176|2175|759
1763128200000|2025-11-14 13:50:00|2177||2176||2177||2176||1204
1763128500000|2025-11-14 13:55:00|2175|2174|2178|2177|2178|2177|2175|2174|1246
1763128800000|2025-11-14 14:00:00|2177|2176|2175|2174|2177|2176|2174|2173|2091
1763129100000|2025-11-14 14:05:00|2174|2173|2173|2172|2174|2173|2173|2172|1643
1763129400000|2025-11-14 14:10:00|2172|2171|2170|2169|2172|2171|2170|2169|916
1763129700000|2025-11-14 14:15:00|2171|2170|2172|2171|2172|2171|2170|2169|2289
1763130000000|2025-11-14 14:20:00|2171|2170|2172|2171|2172|2171|2170|2169|508
1763130300000|2025-11-14 14:25:00|2171|2170|2171|2170|2171|2170|2169|2168|2671
1763130600000|2025-11-14 14:30:00|2172|2171|2169|2168|2172|2171|2169|2168|2906
1763130900000|2025-11-14 14:35:00|2170|2169|2171|2170|2172|2171|2169|2168|7056
1763131200000|2025-11-14 14:40:00|2172|2171|2169|2168|2172|2171|2169|2168|4148
1763131500000|2025-11-14 14:45:00|2170|2167|2176|2175|2176|2175|2170|2167|3070
1763131800000|2025-11-14 14:50:00|2175|2174|2176|2175|2176|2175|2173|2172|1574
1763132100000|2025-11-14 14:55:00|2175|2174|2178|2177|2178|2177|2174|2173|2823
1763132400000|2025-11-14 15:00:00|2179|2178|2180|2179|2181|2180|2179|2178|12012
1763132700000|2025-11-14 15:05:00|2179|2178|2182|2181|2185|2184|2179|2178|8336
1763133000000|2025-11-14 15:10:00|2181|2180|2185|2184|2186|2185|2181|2180|5489
1763133300000|2025-11-14 15:15:00|2186|2185|2185|2184|2186|2185|2185|2184|1646
1763133600000|2025-11-14 15:20:00|2184|2183|2184|2183|2184|2183|2183|2182|1025
1763133900000|2025-11-14 15:25:00|2183|2182|2183|2182|2184|2183|2183|2182|3787
1763134200000|2025-11-14 15:30:00|2182|2181|2183|2182|2183|2182|2182|2180|447
1763134500000|2025-11-14 15:35:00|2184|2182|2181|2179|2184|2182|2181|2179|5118
1763134800000|2025-11-14 15:40:00|2182|2180|2178|2176|2182|2180|2177|2175|4157
1763135100000|2025-11-14 15:45:00|2177|2175|2178|2176|2179|2177|2176|2174|9376
1763135400000|2025-11-14 15:50:00|2179|2177|2180|2178|2181|2179|2178|2176|201